646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,194200,1328082625,4830,4830,4830,4830,0
|
|
20240628,194100,1328082625,4830,4830,4830,4830,0
|
|
20240628,194000,1328082625,4830,4830,4830,4830,0
|
|
20240628,193900,1328082625,4830,4830,4830,4830,0
|
|
20240628,193800,1328082625,4830,4830,4830,4830,0
|
|
20240628,193700,1328082625,4830,4830,4830,4830,0
|
|
20240628,193600,1328082625,4830,4830,4830,4830,0
|
|
20240628,193500,1328082625,4830,4830,4830,4830,0
|
|
20240628,193400,1328082625,4830,4830,4830,4830,0
|
|
20240628,193300,1328082625,4830,4830,4830,4830,0
|
|
20240628,193200,1328082625,4830,4830,4830,4830,0
|
|
20240628,193100,1328082625,4830,4830,4830,4830,0
|
|
20240628,193000,1328082625,4830,4830,4830,4830,0
|
|
20240628,192900,1328082625,4830,4830,4830,4830,0
|
|
20240628,192800,1328082625,4830,4830,4830,4830,0
|
|
20240628,192700,1328082625,4830,4830,4830,4830,0
|
|
20240628,192600,1328082625,4830,4830,4830,4830,0
|
|
20240628,192500,1328082625,4830,4830,4830,4830,0
|
|
20240628,192400,1328082625,4830,4830,4830,4830,0
|
|
20240628,192300,1328082625,4830,4830,4830,4830,0
|
|
20240628,192200,1328082625,4830,4830,4830,4830,0
|
|
20240628,192100,1328082625,4830,4830,4830,4830,0
|
|
20240628,192000,1328082625,4830,4830,4830,4830,0
|
|
20240628,191900,1328082625,4830,4830,4830,4830,0
|
|
20240628,191800,1328082625,4830,4830,4830,4830,0
|
|
20240628,191700,1328082625,4830,4830,4830,4830,0
|
|
20240628,191600,1328082625,4830,4830,4830,4830,0
|
|
20240628,191500,1328082625,4830,4830,4830,4830,0
|
|
20240628,191400,1328082625,4830,4830,4830,4830,0
|
|
20240628,191300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,191200,1328082625,4830,4830,4830,4830,0
|
|
20240628,191100,1328082625,4830,4830,4830,4830,0
|
|
20240628,191000,1328082625,4830,4830,4830,4830,0
|
|
20240628,190900,1328082625,4830,4830,4830,4830,0
|
|
20240628,190800,1328082625,4830,4830,4830,4830,0
|
|
20240628,190700,1328082625,4830,4830,4830,4830,0
|
|
20240628,190600,1328082625,4830,4830,4830,4830,0
|
|
20240628,190500,1328082625,4830,4830,4830,4830,0
|
|
20240628,190400,1328082625,4830,4830,4830,4830,0
|
|
20240628,190300,1328082625,4830,4830,4830,4830,0
|
|
20240628,190200,1328082625,4830,4830,4830,4830,0
|
|
20240628,190100,1328082625,4830,4830,4830,4830,0
|
|
20240628,190000,1328082625,4830,4830,4830,4830,0
|
|
20240628,185900,1328082625,4830,4830,4830,4830,0
|
|
20240628,185800,1328082625,4830,4830,4830,4830,0
|
|
20240628,185700,1328082625,4830,4830,4830,4830,0
|
|
20240628,185600,1328082625,4830,4830,4830,4830,0
|
|
20240628,185500,1328082625,4830,4830,4830,4830,0
|
|
20240628,185400,1328082625,4830,4830,4830,4830,0
|
|
20240628,185300,1328082625,4830,4830,4830,4830,0
|
|
20240628,185200,1328082625,4830,4830,4830,4830,0
|
|
20240628,185100,1328082625,4830,4830,4830,4830,0
|
|
20240628,185000,1328082625,4830,4830,4830,4830,0
|
|
20240628,184900,1328082625,4830,4830,4830,4830,0
|
|
20240628,184800,1328082625,4830,4830,4830,4830,0
|
|
20240628,184700,1328082625,4830,4830,4830,4830,0
|
|
20240628,184600,1328082625,4830,4830,4830,4830,0
|
|
20240628,184500,1328082625,4830,4830,4830,4830,0
|
|
20240628,184400,1328082625,4830,4830,4830,4830,0
|
|
20240628,184300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,184200,1328082625,4830,4830,4830,4830,0
|
|
20240628,184100,1328082625,4830,4830,4830,4830,0
|
|
20240628,184000,1328082625,4830,4830,4830,4830,0
|
|
20240628,183900,1328082625,4830,4830,4830,4830,0
|
|
20240628,183800,1328082625,4830,4830,4830,4830,0
|
|
20240628,183700,1328082625,4830,4830,4830,4830,0
|
|
20240628,183600,1328082625,4830,4830,4830,4830,0
|
|
20240628,183500,1328082625,4830,4830,4830,4830,0
|
|
20240628,183400,1328082625,4830,4830,4830,4830,0
|
|
20240628,183300,1328082625,4830,4830,4830,4830,0
|
|
20240628,183200,1328082625,4830,4830,4830,4830,0
|
|
20240628,183100,1328082625,4830,4830,4830,4830,0
|
|
20240628,183000,1328082625,4830,4830,4830,4830,0
|
|
20240628,182900,1328082625,4830,4830,4830,4830,0
|
|
20240628,182800,1328082625,4830,4830,4830,4830,0
|
|
20240628,182700,1328082625,4830,4830,4830,4830,0
|
|
20240628,182600,1328082625,4830,4830,4830,4830,0
|
|
20240628,182500,1328082625,4830,4830,4830,4830,0
|
|
20240628,182400,1328082625,4830,4830,4830,4830,0
|
|
20240628,182300,1328082625,4830,4830,4830,4830,0
|
|
20240628,182200,1328082625,4830,4830,4830,4830,0
|
|
20240628,182100,1328082625,4830,4830,4830,4830,0
|
|
20240628,182000,1328082625,4830,4830,4830,4830,0
|
|
20240628,181900,1328082625,4830,4830,4830,4830,0
|
|
20240628,181800,1328082625,4830,4830,4830,4830,0
|
|
20240628,181700,1328082625,4830,4830,4830,4830,0
|
|
20240628,181600,1328082625,4830,4830,4830,4830,0
|
|
20240628,181500,1328082625,4830,4830,4830,4830,0
|
|
20240628,181400,1328082625,4830,4830,4830,4830,0
|
|
20240628,181300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,181200,1328082625,4830,4830,4830,4830,0
|
|
20240628,181100,1328082625,4830,4830,4830,4830,0
|
|
20240628,181000,1328082625,4830,4830,4830,4830,0
|
|
20240628,180900,1328082625,4830,4830,4830,4830,0
|
|
20240628,180800,1328082625,4830,4830,4830,4830,0
|
|
20240628,180700,1328082625,4830,4830,4830,4830,0
|
|
20240628,180600,1328082625,4830,4830,4830,4830,0
|
|
20240628,180500,1328082625,4830,4830,4830,4830,0
|
|
20240628,180400,1328082625,4830,4830,4830,4830,0
|
|
20240628,180300,1328082625,4830,4830,4830,4830,0
|
|
20240628,180200,1328082625,4830,4830,4830,4830,0
|
|
20240628,180100,1328082625,4830,4830,4830,4830,0
|
|
20240628,180000,1328082625,4830,4830,4830,4830,0
|
|
20240628,175900,1328082625,4830,4830,4830,4830,0
|
|
20240628,175800,1328082625,4830,4830,4830,4830,0
|
|
20240628,175700,1328082625,4830,4830,4830,4830,0
|
|
20240628,175600,1328082625,4830,4830,4830,4830,0
|
|
20240628,175500,1328082625,4830,4830,4830,4830,0
|
|
20240628,175400,1328082625,4830,4830,4830,4830,0
|
|
20240628,175300,1328082625,4830,4830,4830,4830,0
|
|
20240628,175200,1328082625,4830,4830,4830,4830,0
|
|
20240628,175100,1328082625,4830,4830,4830,4830,0
|
|
20240628,175000,1328082625,4830,4830,4830,4830,0
|
|
20240628,174900,1328082625,4830,4830,4830,4830,0
|
|
20240628,174800,1328082625,4830,4830,4830,4830,0
|
|
20240628,174700,1328082625,4830,4830,4830,4830,0
|
|
20240628,174600,1328082625,4830,4830,4830,4830,0
|
|
20240628,174500,1328082625,4830,4830,4830,4830,0
|
|
20240628,174400,1328082625,4830,4830,4830,4830,0
|
|
20240628,174300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,174200,1328082625,4830,4830,4830,4830,0
|
|
20240628,174100,1328082625,4830,4830,4830,4830,0
|
|
20240628,174000,1328082625,4830,4830,4830,4830,0
|
|
20240628,173900,1328082625,4830,4830,4830,4830,0
|
|
20240628,173800,1328082625,4830,4830,4830,4830,0
|
|
20240628,173700,1328082625,4830,4830,4830,4830,0
|
|
20240628,173600,1328082625,4830,4830,4830,4830,0
|
|
20240628,173500,1328082625,4830,4830,4830,4830,0
|
|
20240628,173400,1328082625,4830,4830,4830,4830,0
|
|
20240628,173300,1328082625,4830,4830,4830,4830,0
|
|
20240628,173200,1328082625,4830,4830,4830,4830,0
|
|
20240628,173100,1328082625,4830,4830,4830,4830,0
|
|
20240628,173000,1328082625,4830,4830,4830,4830,0
|
|
20240628,172900,1328082625,4830,4830,4830,4830,0
|
|
20240628,172800,1328082625,4830,4830,4830,4830,0
|
|
20240628,172700,1328082625,4830,4830,4830,4830,0
|
|
20240628,172600,1328082625,4830,4830,4830,4830,0
|
|
20240628,172500,1328082625,4830,4830,4830,4830,0
|
|
20240628,172400,1328082625,4830,4830,4830,4830,0
|
|
20240628,172300,1328082625,4830,4830,4830,4830,0
|
|
20240628,172200,1328082625,4830,4830,4830,4830,0
|
|
20240628,172100,1328082625,4830,4830,4830,4830,0
|
|
20240628,172000,1328082625,4830,4830,4830,4830,0
|
|
20240628,171900,1328082625,4830,4830,4830,4830,0
|
|
20240628,171800,1328082625,4830,4830,4830,4830,0
|
|
20240628,171700,1328082625,4830,4830,4830,4830,0
|
|
20240628,171600,1328082625,4830,4830,4830,4830,0
|
|
20240628,171500,1328082625,4830,4830,4830,4830,0
|
|
20240628,171400,1328082625,4830,4830,4830,4830,0
|
|
20240628,171300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,171200,1328082625,4830,4830,4830,4830,0
|
|
20240628,171100,1328082625,4830,4830,4830,4830,0
|
|
20240628,171000,1328082625,4830,4830,4830,4830,0
|
|
20240628,170900,1328082625,4830,4830,4830,4830,0
|
|
20240628,170800,1328082625,4830,4830,4830,4830,0
|
|
20240628,170700,1328082625,4830,4830,4830,4830,0
|
|
20240628,170600,1328082625,4830,4830,4830,4830,0
|
|
20240628,170500,1328082625,4830,4830,4830,4830,0
|
|
20240628,170400,1328082625,4830,4830,4830,4830,0
|
|
20240628,170300,1328082625,4830,4830,4830,4830,0
|
|
20240628,170200,1328082625,4830,4830,4830,4830,0
|
|
20240628,170100,1328082625,4830,4830,4830,4830,0
|
|
20240628,170000,1328082625,4830,4830,4830,4830,0
|
|
20240628,165900,1328082625,4830,4830,4830,4830,0
|
|
20240628,165800,1328082625,4830,4830,4830,4830,0
|
|
20240628,165700,1328082625,4830,4830,4830,4830,0
|
|
20240628,165600,1328082625,4830,4830,4830,4830,0
|
|
20240628,165500,1328082625,4830,4830,4830,4830,0
|
|
20240628,165400,1328082625,4830,4830,4830,4830,0
|
|
20240628,165300,1328082625,4830,4830,4830,4830,0
|
|
20240628,165200,1328082625,4830,4830,4830,4830,0
|
|
20240628,165100,1328082625,4830,4830,4830,4830,0
|
|
20240628,165000,1328082625,4830,4830,4830,4830,0
|
|
20240628,164900,1328082625,4830,4830,4830,4830,0
|
|
20240628,164800,1328082625,4830,4830,4830,4830,0
|
|
20240628,164700,1328082625,4830,4830,4830,4830,0
|
|
20240628,164600,1328082625,4830,4830,4830,4830,0
|
|
20240628,164500,1328082625,4830,4830,4830,4830,0
|
|
20240628,164400,1328082625,4830,4830,4830,4830,0
|
|
20240628,164300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,164200,1328082625,4830,4830,4830,4830,0
|
|
20240628,164100,1328082625,4830,4830,4830,4830,0
|
|
20240628,164000,1328082625,4830,4830,4830,4830,0
|
|
20240628,163900,1328082625,4830,4830,4830,4830,0
|
|
20240628,163800,1328082625,4830,4830,4830,4830,0
|
|
20240628,163700,1328082625,4830,4830,4830,4830,0
|
|
20240628,163600,1328082625,4830,4830,4830,4830,0
|
|
20240628,163500,1328082625,4830,4830,4830,4830,0
|
|
20240628,163400,1328082625,4830,4830,4830,4830,0
|
|
20240628,163300,1328082625,4830,4830,4830,4830,0
|
|
20240628,163200,1328082625,4830,4830,4830,4830,0
|
|
20240628,163100,1328082625,4830,4830,4830,4830,0
|
|
20240628,163000,1328082625,4830,4830,4830,4830,0
|
|
20240628,162900,1328082625,4830,4830,4830,4830,0
|
|
20240628,162800,1328082625,4830,4830,4830,4830,0
|
|
20240628,162700,1328082625,4830,4830,4830,4830,0
|
|
20240628,162600,1328082625,4830,4830,4830,4830,0
|
|
20240628,162500,1328082625,4830,4830,4830,4830,0
|
|
20240628,162400,1328082625,4830,4830,4830,4830,0
|
|
20240628,162300,1328082625,4830,4830,4830,4830,0
|
|
20240628,162200,1328082625,4830,4830,4830,4830,0
|
|
20240628,162100,1328082625,4830,4830,4830,4830,0
|
|
20240628,162000,1328082625,4830,4830,4830,4830,0
|
|
20240628,161900,1328082625,4830,4830,4830,4830,0
|
|
20240628,161800,1328082625,4830,4830,4830,4830,0
|
|
20240628,161700,1328082625,4830,4830,4830,4830,0
|
|
20240628,161600,1328082625,4830,4830,4830,4830,0
|
|
20240628,161500,1328082625,4830,4830,4830,4830,0
|
|
20240628,161400,1328082625,4830,4830,4830,4830,0
|
|
20240628,161300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,161200,1328082625,4830,4830,4830,4830,0
|
|
20240628,161100,1328082625,4830,4830,4830,4830,0
|
|
20240628,161000,1328082625,4830,4830,4830,4830,0
|
|
20240628,160900,1328082625,4830,4830,4830,4830,0
|
|
20240628,160800,1328082625,4830,4830,4830,4830,0
|
|
20240628,160700,1328082625,4830,4830,4830,4830,0
|
|
20240628,160600,1328082625,4830,4830,4830,4830,0
|
|
20240628,160500,1328082625,4830,4830,4830,4830,0
|
|
20240628,160400,1328082625,4830,4830,4830,4830,0
|
|
20240628,160300,1328082625,4830,4830,4830,4830,0
|
|
20240628,160200,1328082625,4830,4830,4830,4830,0
|
|
20240628,160100,1328082625,4830,4830,4830,4830,0
|
|
20240628,160000,1328082625,4830,4830,4830,4830,0
|
|
20240628,155900,1328082625,4830,4830,4830,4830,0
|
|
20240628,155800,1328082625,4830,4830,4830,4830,0
|
|
20240628,155700,1328082625,4830,4830,4830,4830,0
|
|
20240628,155600,1328082625,4830,4830,4830,4830,0
|
|
20240628,155500,1328082625,4830,4830,4830,4830,0
|
|
20240628,155400,1328082625,4830,4830,4830,4830,0
|
|
20240628,155300,1328082625,4830,4830,4830,4830,0
|
|
20240628,155200,1328082625,4830,4830,4830,4830,0
|
|
20240628,155100,1328082625,4830,4830,4830,4830,0
|
|
20240628,155000,1328082625,4830,4830,4830,4830,0
|
|
20240628,154900,1328082625,4830,4830,4830,4830,0
|
|
20240628,154800,1328082625,4830,4830,4830,4830,0
|
|
20240628,154700,1328082625,4830,4830,4830,4830,0
|
|
20240628,154600,1328082625,4830,4830,4830,4830,0
|
|
20240628,154500,1328082625,4830,4830,4830,4830,0
|
|
20240628,154400,1328082625,4830,4830,4830,4830,0
|
|
20240628,154300,1328082625,4830,4830,4830,4830,13900
|
|
20240628,154200,1328082625,4830,4830,4830,4830,0
|
|
20240628,154100,1328082625,4830,4830,4830,4830,0
|
|
20240628,154000,1328082625,4830,4830,4830,4830,0
|
|
20240628,153900,1328082625,4830,4830,4830,4830,0
|
|
20240628,153800,1328082625,4830,4830,4830,4830,0
|
|
20240628,153700,1328082625,4830,4830,4830,4830,0
|
|
20240628,153600,1328082625,4830,4830,4830,4830,0
|
|
20240628,153500,1328082625,4830,4830,4830,4830,0
|
|
20240628,153400,1328082625,4830,4830,4830,4830,0
|
|
20240628,153300,1328082625,4830,4830,4830,4830,0
|
|
20240628,153200,1328082625,4830,4830,4830,4830,0
|
|
20240628,153100,1328082625,4830,4830,4830,4830,0
|
|
20240628,153000,1328082625,4830,4830,4830,4830,13900
|
|
20240628,152900,1260945625,4815,4815,4815,4815,0
|
|
20240628,152800,1260945625,4815,4815,4815,4815,0
|
|
20240628,152700,1260945625,4815,4815,4815,4815,0
|
|
20240628,152600,1260945625,4815,4815,4815,4815,0
|
|
20240628,152500,1260945625,4815,4815,4815,4815,0
|
|
20240628,152400,1260945625,4815,4815,4815,4815,0
|
|
20240628,152300,1260945625,4815,4815,4815,4815,0
|
|
20240628,152200,1260945625,4815,4815,4815,4815,0
|
|
20240628,152100,1260945625,4815,4815,4815,4815,0
|
|
20240628,152000,1260945625,4815,4815,4815,4815,0
|
|
20240628,151900,1260945625,4815,4820,4825,4815,2219
|
|
20240628,151800,1250253950,4825,4810,4830,4810,4405
|
|
20240628,151700,1229011915,4810,4810,4810,4810,1184
|
|
20240628,151600,1223316875,4810,4810,4815,4800,6249
|
|
20240628,151500,1193248310,4805,4800,4810,4800,226
|
|
20240628,151400,1192161925,4815,4815,4815,4800,909
|
|
20240628,151300,1187789165,4815,4815,4820,4785,1645
|
|
20240628,151200,1179876290,4800,4790,4815,4780,15711
|
|
20240628,151100,1104397785,4790,4790,4790,4790,358
|
|
20240628,151000,1102682965,4790,4790,4790,4790,340
|
|
20240628,150900,1101054365,4790,4785,4790,4775,342
|
|
20240628,150800,1099417700,4785,4785,4790,4785,506
|
|
20240628,150700,1096994880,4780,4790,4790,4780,2230
|
|
20240628,150600,1086314430,4780,4780,4780,4770,7688
|
|
20240628,150500,1049567595,4785,4780,4785,4780,796
|
|
20240628,150400,1045761690,4775,4785,4785,4775,2292
|
|
20240628,150300,1034809265,4785,4780,4785,4780,938
|
|
20240628,150200,1030324705,4780,4780,4780,4775,1973
|
|
20240628,150100,1020894015,4780,4780,4780,4780,277
|
|
20240628,150000,1019569955,4775,4780,4780,4775,587
|
|
20240628,145900,1016766095,4780,4785,4785,4780,693
|
|
20240628,145800,1013453550,4790,4785,4790,4785,2494
|
|
20240628,145700,1001511225,4785,4785,4790,4785,1562
|
|
20240628,145600,994036585,4780,4775,4780,4775,4912
|
|
20240628,145500,970561660,4775,4775,4775,4775,844
|
|
20240628,145400,966531560,4775,4775,4775,4775,2385
|
|
20240628,145300,955143185,4780,4775,4780,4775,951
|
|
20240628,145200,950599735,4775,4770,4775,4770,618
|
|
20240628,145100,947649490,4770,4780,4780,4770,185
|
|
20240628,145000,946765200,4780,4780,4780,4775,369
|
|
20240628,144900,945001845,4780,4780,4780,4780,92
|
|
20240628,144800,944562085,4765,4780,4780,4765,200
|
|
20240628,144700,943606265,4775,4775,4775,4775,460
|
|
20240628,144600,941409765,4750,4750,4750,4750,0
|
|
20240628,144500,941409765,4750,4765,4770,4750,11361
|
|
20240628,144400,887284760,4765,4765,4765,4760,1304
|
|
20240628,144300,881076200,4760,4765,4765,4760,159
|
|
20240628,144200,880318900,4765,4765,4765,4765,291
|
|
20240628,144100,878932285,4760,4765,4765,4760,1815
|
|
20240628,144000,870287310,4770,4780,4780,4770,923
|
|
20240628,143900,865882285,4775,4785,4785,4775,1278
|
|
20240628,143800,859776850,4785,4785,4785,4785,208
|
|
20240628,143700,858781570,4785,4790,4790,4785,439
|
|
20240628,143600,856680495,4790,4790,4790,4785,173
|
|
20240628,143500,855852325,4790,4780,4790,4780,1233
|
|
20240628,143400,849951455,4780,4770,4790,4770,5345
|
|
20240628,143300,824377730,4770,4770,4770,4770,10
|
|
20240628,143200,824330030,4770,4770,4770,4770,105
|
|
20240628,143100,823829180,4765,4765,4765,4765,0
|
|
20240628,143000,823829180,4765,4765,4765,4765,0
|
|
20240628,142900,823829180,4765,4765,4765,4765,281
|
|
20240628,142800,822490215,4765,4770,4770,4765,72
|
|
20240628,142700,822146825,4770,4770,4770,4770,101
|
|
20240628,142600,821665055,4770,4765,4770,4765,501
|
|
20240628,142500,819277785,4765,4765,4765,4765,18
|
|
20240628,142400,819192015,4765,4765,4765,4765,547
|
|
20240628,142300,816585560,4765,4755,4765,4755,2000
|
|
20240628,142200,807063375,4760,4760,4760,4760,120
|
|
20240628,142100,806492175,4760,4740,4760,4740,601
|
|
20240628,142000,803641415,4735,4750,4750,4735,50
|
|
20240628,141900,803404435,4755,4760,4760,4755,459
|
|
20240628,141800,801220605,4765,4765,4765,4765,1
|
|
20240628,141700,801215840,4755,4755,4755,4755,100
|
|
20240628,141600,800740340,4755,4765,4765,4745,752
|
|
20240628,141500,797157090,4765,4765,4765,4765,100
|
|
20240628,141400,796680590,4765,4765,4765,4765,0
|
|
20240628,141300,796680590,4765,4770,4770,4765,11
|
|
20240628,141200,796628125,4765,4760,4765,4760,2080
|
|
20240628,141100,786717500,4760,4755,4760,4745,251
|
|
20240628,141000,785523090,4760,4730,4760,4730,21
|
|
20240628,140900,785423730,4750,4750,4750,4750,1000
|
|
20240628,140800,780673730,4750,4740,4750,4730,5221
|
|
20240628,140700,755969035,4740,4745,4745,4740,734
|
|
20240628,140600,752486710,4750,4755,4755,4750,1019
|
|
20240628,140500,747645620,4750,4750,4750,4750,100
|
|
20240628,140400,747170620,4765,4765,4765,4765,0
|
|
20240628,140300,747170620,4765,4765,4765,4765,0
|
|
20240628,140200,747170620,4765,4745,4765,4745,444
|
|
20240628,140100,745063305,4750,4750,4750,4750,0
|
|
20240628,140000,745063305,4750,4755,4755,4750,201
|
|
20240628,135900,744108050,4765,4765,4765,4765,0
|
|
20240628,135800,744108050,4765,4765,4765,4765,0
|
|
20240628,135700,744108050,4765,4765,4765,4765,128
|
|
20240628,135600,743498130,4750,4750,4750,4750,0
|
|
20240628,135500,743498130,4750,4750,4750,4750,0
|
|
20240628,135400,743498130,4750,4750,4765,4750,395
|
|
20240628,135300,741621865,4765,4760,4765,4760,70
|
|
20240628,135200,741288660,4760,4760,4760,4760,0
|
|
20240628,135100,741288660,4760,4755,4760,4755,196
|
|
20240628,135000,740355820,4750,4755,4755,4750,206
|
|
20240628,134900,739376820,4750,4750,4750,4750,0
|
|
20240628,134800,739376820,4750,4750,4750,4750,0
|
|
20240628,134700,739376820,4750,4750,4750,4750,0
|
|
20240628,134600,739376820,4750,4765,4765,4750,101
|
|
20240628,134500,738897055,4765,4740,4765,4740,3
|
|
20240628,134400,738882810,4740,4740,4740,4740,8
|
|
20240628,134300,738844890,4770,4750,4770,4750,81
|
|
20240628,134200,738458900,4750,4725,4750,4725,422
|
|
20240628,134100,736461890,4725,4725,4725,4725,1
|
|
20240628,134000,736457165,4735,4735,4735,4735,0
|
|
20240628,133900,736457165,4735,4735,4735,4735,2
|
|
20240628,133800,736447695,4730,4730,4730,4730,0
|
|
20240628,133700,736447695,4730,4730,4730,4730,0
|
|
20240628,133600,736447695,4730,4730,4730,4730,0
|
|
20240628,133500,736447695,4730,4730,4730,4730,800
|
|
20240628,133400,732663695,4730,4745,4745,4730,1158
|
|
20240628,133300,727174215,4745,4760,4760,4745,1973
|
|
20240628,133200,717799365,4765,4765,4765,4765,0
|
|
20240628,133100,717799365,4765,4765,4765,4765,122
|
|
20240628,133000,717218035,4770,4775,4775,4770,31
|
|
20240628,132900,717070060,4775,4775,4775,4775,10
|
|
20240628,132800,717022310,4775,4775,4775,4775,0
|
|
20240628,132700,717022310,4775,4775,4775,4775,0
|
|
20240628,132600,717022310,4775,4775,4780,4775,22
|
|
20240628,132500,716917255,4780,4780,4780,4775,21
|
|
20240628,132400,716816925,4765,4770,4780,4765,1200
|
|
20240628,132300,711093715,4770,4775,4775,4770,2
|
|
20240628,132200,711084170,4775,4765,4775,4745,1431
|
|
20240628,132100,704255765,4770,4770,4770,4770,1
|
|
20240628,132000,704250995,4780,4780,4780,4780,1
|
|
20240628,131900,704246215,4750,4785,4785,4750,128
|
|
20240628,131800,703634540,4785,4775,4785,4750,472
|
|
20240628,131700,701386950,4775,4750,4775,4750,61
|
|
20240628,131600,701095700,4750,4780,4780,4750,1001
|
|
20240628,131500,696316840,4780,4780,4780,4780,64
|
|
20240628,131400,696010920,4755,4770,4785,4740,3676
|
|
20240628,131300,678455965,4770,4765,4780,4735,22030
|
|
20240628,131200,573316210,4770,4755,4770,4755,3371
|
|
20240628,131100,557262690,4760,4750,4760,4745,9221
|
|
20240628,131000,513454775,4745,4730,4745,4730,6196
|
|
20240628,130900,484078265,4730,4730,4730,4730,200
|
|
20240628,130800,483132265,4730,4730,4730,4730,0
|
|
20240628,130700,483132265,4730,4725,4730,4725,270
|
|
20240628,130600,481855485,4730,4730,4730,4730,0
|
|
20240628,130500,481855485,4730,4730,4730,4730,0
|
|
20240628,130400,481855485,4730,4730,4730,4730,0
|
|
20240628,130300,481855485,4730,4730,4730,4730,34
|
|
20240628,130200,481694665,4740,4740,4740,4740,0
|
|
20240628,130100,481694665,4740,4720,4740,4720,8884
|
|
20240628,130000,439696580,4715,4710,4715,4710,2541
|
|
20240628,125900,427718470,4720,4710,4720,4710,2
|
|
20240628,125800,427709040,4725,4725,4725,4725,0
|
|
20240628,125700,427709040,4725,4725,4725,4725,0
|
|
20240628,125600,427709040,4725,4715,4725,4715,1002
|
|
20240628,125500,422984590,4715,4715,4715,4715,1
|
|
20240628,125400,422979875,4710,4710,4710,4710,1035
|
|
20240628,125300,418105025,4705,4705,4705,4705,2400
|
|
20240628,125200,406813025,4705,4705,4705,4705,1000
|
|
20240628,125100,402108025,4705,4705,4705,4705,2
|
|
20240628,125000,402098615,4685,4690,4690,4685,3000
|
|
20240628,124900,388040595,4690,4690,4690,4690,0
|
|
20240628,124800,388040595,4690,4690,4690,4690,2
|
|
20240628,124700,388031215,4705,4700,4705,4700,1663
|
|
20240628,124600,380211615,4700,4700,4700,4700,12
|
|
20240628,124500,380155215,4700,4700,4700,4700,0
|
|
20240628,124400,380155215,4700,4695,4700,4695,3110
|
|
20240628,124300,365543700,4690,4690,4690,4690,0
|
|
20240628,124200,365543700,4690,4690,4690,4690,0
|
|
20240628,124100,365543700,4690,4690,4690,4690,58
|
|
20240628,124000,365271680,4690,4690,4690,4690,100
|
|
20240628,123900,364802680,4690,4690,4690,4690,0
|
|
20240628,123800,364802680,4690,4690,4690,4690,50
|
|
20240628,123700,364568180,4690,4690,4690,4690,72
|
|
20240628,123600,364230500,4680,4680,4680,4680,2
|
|
20240628,123500,364221140,4690,4680,4690,4680,117
|
|
20240628,123400,363673570,4680,4680,4680,4680,50
|
|
20240628,123300,363439570,4690,4690,4690,4690,0
|
|
20240628,123200,363439570,4690,4690,4690,4690,20
|
|
20240628,123100,363345770,4690,4690,4690,4690,2
|
|
20240628,123000,363336390,4680,4690,4690,4680,74
|
|
20240628,122900,362989830,4690,4690,4690,4690,0
|
|
20240628,122800,362989830,4690,4690,4690,4690,0
|
|
20240628,122700,362989830,4690,4690,4690,4690,106
|
|
20240628,122600,362492690,4690,4690,4690,4690,0
|
|
20240628,122500,362492690,4690,4690,4690,4690,13
|
|
20240628,122400,362431720,4690,4690,4690,4690,115
|
|
20240628,122300,361892370,4690,4690,4690,4690,10
|
|
20240628,122200,361845470,4680,4680,4680,4680,0
|
|
20240628,122100,361845470,4680,4685,4685,4680,1230
|
|
20240628,122000,356084290,4685,4685,4685,4685,0
|
|
20240628,121900,356084290,4685,4685,4685,4685,0
|
|
20240628,121800,356084290,4685,4685,4685,4685,0
|
|
20240628,121700,356084290,4685,4685,4685,4685,0
|
|
20240628,121600,356084290,4685,4685,4685,4685,0
|
|
20240628,121500,356084290,4685,4685,4685,4685,0
|
|
20240628,121400,356084290,4685,4685,4685,4685,30
|
|
20240628,121300,355943740,4685,4685,4685,4685,0
|
|
20240628,121200,355943740,4685,4685,4685,4685,13
|
|
20240628,121100,355882835,4685,4690,4690,4685,174
|
|
20240628,121000,355067585,4690,4690,4690,4690,10
|
|
20240628,120900,355020685,4690,4690,4690,4690,622
|
|
20240628,120800,352103505,4695,4695,4695,4695,418
|
|
20240628,120700,350140995,4695,4695,4695,4695,0
|
|
20240628,120600,350140995,4695,4695,4695,4695,0
|
|
20240628,120500,350140995,4695,4695,4695,4695,0
|
|
20240628,120400,350140995,4695,4695,4700,4695,1337
|
|
20240628,120300,343863775,4700,4700,4700,4700,60
|
|
20240628,120200,343581775,4705,4705,4705,4705,0
|
|
20240628,120100,343581775,4705,4705,4705,4705,0
|
|
20240628,120000,343581775,4705,4705,4705,4705,0
|
|
20240628,115900,343581775,4705,4705,4705,4705,1
|
|
20240628,115800,343577070,4700,4700,4700,4700,0
|
|
20240628,115700,343577070,4700,4700,4700,4700,275
|
|
20240628,115600,342284570,4700,4700,4700,4700,300
|
|
20240628,115500,340874570,4700,4700,4700,4700,0
|
|
20240628,115400,340874570,4700,4700,4700,4700,0
|
|
20240628,115300,340874570,4700,4700,4700,4700,501
|
|
20240628,115200,338519870,4705,4705,4705,4705,0
|
|
20240628,115100,338519870,4705,4705,4705,4705,5
|
|
20240628,115000,338496345,4705,4705,4705,4705,0
|
|
20240628,114900,338496345,4705,4705,4705,4705,0
|
|
20240628,114800,338496345,4705,4705,4705,4705,0
|
|
20240628,114700,338496345,4705,4705,4705,4705,0
|
|
20240628,114600,338496345,4705,4705,4705,4705,0
|
|
20240628,114500,338496345,4705,4705,4705,4705,1
|
|
20240628,114400,338491640,4700,4700,4700,4700,0
|
|
20240628,114300,338491640,4700,4700,4700,4700,633
|
|
20240628,114200,335516540,4700,4700,4700,4700,40
|
|
20240628,114100,335328540,4700,4700,4700,4700,700
|
|
20240628,114000,332038540,4700,4700,4700,4700,0
|
|
20240628,113900,332038540,4700,4700,4700,4700,0
|
|
20240628,113800,332038540,4700,4700,4700,4700,200
|
|
20240628,113700,331098540,4700,4700,4700,4700,0
|
|
20240628,113600,331098540,4700,4700,4700,4700,0
|
|
20240628,113500,331098540,4700,4700,4700,4700,0
|
|
20240628,113400,331098540,4700,4700,4700,4700,43
|
|
20240628,113300,330896440,4705,4705,4705,4705,264
|
|
20240628,113200,329654320,4710,4710,4710,4710,0
|
|
20240628,113100,329654320,4710,4710,4710,4710,0
|
|
20240628,113000,329654320,4710,4710,4710,4710,0
|
|
20240628,112900,329654320,4710,4710,4710,4710,127
|
|
20240628,112800,329056150,4710,4710,4710,4710,0
|
|
20240628,112700,329056150,4710,4710,4710,4710,0
|
|
20240628,112600,329056150,4710,4710,4710,4710,0
|
|
20240628,112500,329056150,4710,4710,4710,4710,40
|
|
20240628,112400,328867750,4705,4705,4705,4705,0
|
|
20240628,112300,328867750,4705,4705,4705,4705,400
|
|
20240628,112200,326985750,4710,4710,4710,4710,5
|
|
20240628,112100,326962200,4710,4710,4710,4710,0
|
|
20240628,112000,326962200,4710,4700,4710,4700,1010
|
|
20240628,111900,322206055,4700,4705,4705,4700,22
|
|
20240628,111800,322102645,4705,4710,4710,4705,421
|
|
20240628,111700,320121590,4715,4715,4715,4715,0
|
|
20240628,111600,320121590,4715,4715,4715,4715,0
|
|
20240628,111500,320121590,4715,4715,4715,4715,0
|
|
20240628,111400,320121590,4715,4715,4715,4715,1
|
|
20240628,111300,320116875,4705,4705,4705,4705,0
|
|
20240628,111200,320116875,4705,4705,4705,4705,27
|
|
20240628,111100,319989840,4705,4705,4705,4705,400
|
|
20240628,111000,318107840,4715,4715,4715,4715,2
|
|
20240628,110900,318098410,4720,4725,4725,4720,130
|
|
20240628,110800,317484660,4725,4715,4725,4715,457
|
|
20240628,110700,315329895,4730,4730,4730,4730,200
|
|
20240628,110600,314383895,4735,4735,4735,4735,0
|
|
20240628,110500,314383895,4735,4735,4735,4730,1223
|
|
20240628,110400,308595025,4735,4730,4735,4730,4034
|
|
20240628,110300,289514195,4725,4720,4725,4720,2458
|
|
20240628,110200,277907430,4715,4715,4715,4715,20
|
|
20240628,110100,277813130,4720,4720,4720,4720,0
|
|
20240628,110000,277813130,4720,4720,4720,4720,0
|
|
20240628,105900,277813130,4720,4710,4720,4700,656
|
|
20240628,105800,274721630,4710,4710,4710,4710,1
|
|
20240628,105700,274716920,4700,4700,4705,4700,1201
|
|
20240628,105600,269071875,4705,4700,4705,4700,865
|
|
20240628,105500,265006370,4700,4700,4700,4700,336
|
|
20240628,105400,263427170,4705,4705,4705,4705,400
|
|
20240628,105300,261545170,4705,4700,4705,4700,140
|
|
20240628,105200,260887120,4695,4695,4695,4695,702
|
|
20240628,105100,257591230,4695,4695,4695,4695,98
|
|
20240628,105000,257131120,4700,4700,4700,4700,1
|
|
20240628,104900,257126420,4695,4700,4700,4695,3
|
|
20240628,104800,257112330,4695,4695,4695,4695,102
|
|
20240628,104700,256633440,4695,4695,4695,4695,0
|
|
20240628,104600,256633440,4695,4700,4700,4695,3
|
|
20240628,104500,256619350,4695,4695,4695,4695,2
|
|
20240628,104400,256609960,4695,4685,4695,4685,353
|
|
20240628,104300,254954955,4685,4685,4685,4685,13
|
|
20240628,104200,254894050,4685,4685,4685,4685,57
|
|
20240628,104100,254627005,4685,4685,4685,4685,2
|
|
20240628,104000,254617635,4685,4685,4685,4685,1
|
|
20240628,103900,254612950,4685,4695,4695,4685,3
|
|
20240628,103800,254598885,4685,4685,4695,4685,2023
|
|
20240628,103700,245102095,4685,4680,4685,4680,11
|
|
20240628,103600,245050575,4680,4685,4685,4680,800
|
|
20240628,103500,241306485,4685,4690,4690,4685,20
|
|
20240628,103400,241212695,4690,4690,4690,4690,2
|
|
20240628,103300,241203315,4690,4690,4690,4690,2
|
|
20240628,103200,241193935,4695,4695,4695,4695,9
|
|
20240628,103100,241151680,4695,4695,4695,4695,2
|
|
20240628,103000,241142290,4690,4690,4690,4690,2
|
|
20240628,102900,241132910,4705,4705,4705,4705,150
|
|
20240628,102800,240427160,4680,4680,4680,4680,2
|
|
20240628,102700,240417800,4680,4705,4705,4680,4
|
|
20240628,102600,240399030,4680,4680,4680,4680,109
|
|
20240628,102500,239888910,4705,4705,4705,4705,1
|
|
20240628,102400,239884205,4680,4680,4680,4680,2
|
|
20240628,102300,239874845,4680,4680,4680,4680,2
|
|
20240628,102200,239865485,4705,4705,4705,4705,1
|
|
20240628,102100,239860780,4675,4680,4700,4675,4418
|
|
20240628,102000,219136195,4675,4675,4675,4675,802
|
|
20240628,101900,215386845,4675,4675,4675,4675,2
|
|
20240628,101800,215377495,4675,4695,4695,4675,114
|
|
20240628,101700,214842545,4675,4675,4675,4675,306
|
|
20240628,101600,213411995,4675,4700,4700,4675,673
|
|
20240628,101500,210248945,4700,4675,4700,4675,4
|
|
20240628,101400,210230220,4675,4675,4675,4675,0
|
|
20240628,101300,210230220,4675,4675,4675,4675,2
|
|
20240628,101200,210220870,4675,4700,4700,4675,57
|
|
20240628,101100,209953020,4700,4700,4700,4700,34
|
|
20240628,101000,209793220,4675,4675,4675,4675,2
|
|
20240628,100900,209783870,4670,4670,4670,4670,2
|
|
20240628,100800,209774530,4670,4680,4680,4670,3002
|
|
20240628,100700,195749380,4675,4675,4675,4675,0
|
|
20240628,100600,195749380,4675,4675,4675,4675,2
|
|
20240628,100500,195740030,4695,4700,4700,4695,1003
|
|
20240628,100400,191030920,4700,4700,4700,4700,600
|
|
20240628,100300,188210920,4700,4705,4705,4700,27
|
|
20240628,100200,188083920,4700,4705,4705,4700,41
|
|
20240628,100100,187891175,4705,4695,4705,4695,383
|
|
20240628,100000,186090965,4700,4700,4700,4700,21
|
|
20240628,095900,185992265,4700,4695,4700,4675,20
|
|
20240628,095800,185898400,4700,4700,4700,4695,23
|
|
20240628,095700,185790310,4700,4695,4700,4695,3
|
|
20240628,095600,185776220,4705,4695,4705,4695,93
|
|
20240628,095500,185339570,4665,4675,4695,4665,2121
|
|
20240628,095400,175395555,4675,4655,4675,4655,104
|
|
20240628,095300,174911255,4660,4660,4660,4660,0
|
|
20240628,095200,174911255,4660,4660,4660,4660,98
|
|
20240628,095100,174454575,4655,4660,4660,4655,2003
|
|
20240628,095000,165127015,4655,4675,4675,4655,1618
|
|
20240628,094900,157580660,4680,4680,4680,4680,44
|
|
20240628,094800,157374740,4675,4680,4680,4675,3
|
|
20240628,094700,157360710,4685,4675,4685,4675,11
|
|
20240628,094600,157309195,4685,4680,4685,4680,37
|
|
20240628,094500,157136025,4685,4690,4690,4680,86
|
|
20240628,094400,156732760,4690,4695,4695,4690,39
|
|
20240628,094300,156549705,4695,4680,4705,4680,102
|
|
20240628,094200,156070395,4680,4690,4690,4680,3300
|
|
20240628,094100,140625410,4685,4685,4685,4685,702
|
|
20240628,094000,137336540,4700,4685,4700,4685,3
|
|
20240628,093900,137322470,4700,4700,4700,4700,142
|
|
20240628,093800,136655070,4705,4705,4705,4705,2
|
|
20240628,093700,136645660,4700,4705,4705,4700,12
|
|
20240628,093600,136589210,4705,4700,4705,4700,18
|
|
20240628,093500,136504600,4700,4700,4700,4700,838
|
|
20240628,093400,132566000,4685,4685,4685,4685,2
|
|
20240628,093300,132556630,4685,4685,4685,4685,2
|
|
20240628,093200,132547260,4685,4690,4700,4685,1256
|
|
20240628,093100,126656270,4690,4690,4690,4690,0
|
|
20240628,093000,126656270,4690,4695,4700,4690,38
|
|
20240628,092900,126477800,4700,4715,4715,4700,1059
|
|
20240628,092800,121497490,4715,4725,4725,4715,816
|
|
20240628,092700,117647500,4725,4725,4725,4725,252
|
|
20240628,092600,116456800,4740,4750,4750,4725,1150
|
|
20240628,092500,111010065,4745,4740,4745,4740,2392
|
|
20240628,092400,99661625,4740,4730,4740,4730,623
|
|
20240628,092300,96711225,4720,4725,4725,4715,302
|
|
20240628,092200,95285930,4740,4735,4740,4735,3645
|
|
20240628,092100,78012915,4720,4705,4735,4700,2574
|
|
20240628,092000,65852425,4700,4700,4700,4700,1200
|
|
20240628,091900,60212425,4695,4695,4695,4695,2
|
|
20240628,091800,60203035,4695,4695,4695,4695,2
|
|
20240628,091700,60193645,4700,4700,4700,4700,1002
|
|
20240628,091600,55484245,4680,4695,4700,4680,1002
|
|
20240628,091500,50777735,4680,4685,4685,4680,1275
|
|
20240628,091400,44810185,4680,4695,4695,4680,419
|
|
20240628,091300,42845860,4695,4695,4695,4695,1
|
|
20240628,091200,42841165,4675,4675,4675,4675,2
|
|
20240628,091100,42831815,4675,4695,4695,4670,206
|
|
20240628,091000,41868695,4685,4670,4685,4670,2988
|
|
20240628,090900,27880985,4670,4670,4670,4670,2
|
|
20240628,090800,27871645,4665,4670,4670,4665,12
|
|
20240628,090700,27815615,4650,4650,4650,4650,324
|
|
20240628,090600,26309015,4680,4675,4680,4660,183
|
|
20240628,090500,25455465,4685,4690,4690,4665,4326
|
|
20240628,090400,5253015,4675,4685,4690,4675,33
|
|
20240628,090300,5098545,4665,4665,4665,4665,0
|
|
20240628,090200,5098545,4665,4665,4665,4665,0
|
|
20240628,090100,5098545,4665,4665,4665,4665,790
|
|
20240628,090000,1413195,4695,4695,4695,4695,301
|