595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185200,22625455,3965,3965,3965,3965,51
|
|
20240628,185100,22625455,3965,3965,3965,3965,0
|
|
20240628,185000,22625455,3965,3965,3965,3965,0
|
|
20240628,184900,22625455,3965,3965,3965,3965,0
|
|
20240628,184800,22625455,3965,3965,3965,3965,0
|
|
20240628,184700,22625455,3965,3965,3965,3965,0
|
|
20240628,184600,22625455,3965,3965,3965,3965,0
|
|
20240628,184500,22625455,3965,3965,3965,3965,0
|
|
20240628,184400,22625455,3965,3965,3965,3965,0
|
|
20240628,184300,22625455,3965,3965,3965,3965,0
|
|
20240628,184200,22625455,3965,3965,3965,3965,0
|
|
20240628,184100,22625455,3965,3965,3965,3965,0
|
|
20240628,184000,22625455,3965,3965,3965,3965,0
|
|
20240628,183900,22625455,3965,3965,3965,3965,0
|
|
20240628,183800,22625455,3965,3965,3965,3965,0
|
|
20240628,183700,22625455,3965,3965,3965,3965,0
|
|
20240628,183600,22625455,3965,3965,3965,3965,0
|
|
20240628,183500,22625455,3965,3965,3965,3965,0
|
|
20240628,183400,22625455,3965,3965,3965,3965,0
|
|
20240628,183300,22625455,3965,3965,3965,3965,0
|
|
20240628,183200,22625455,3965,3965,3965,3965,0
|
|
20240628,183100,22625455,3965,3965,3965,3965,0
|
|
20240628,183000,22625455,3965,3965,3965,3965,0
|
|
20240628,182900,22625455,3965,3965,3965,3965,0
|
|
20240628,182800,22625455,3965,3965,3965,3965,0
|
|
20240628,182700,22625455,3965,3965,3965,3965,0
|
|
20240628,182600,22625455,3965,3965,3965,3965,0
|
|
20240628,182500,22625455,3965,3965,3965,3965,0
|
|
20240628,182400,22625455,3965,3965,3965,3965,0
|
|
20240628,182300,22625455,3965,3965,3965,3965,0
|
|
20240628,182200,22625455,3965,3965,3965,3965,51
|
|
20240628,182100,22625455,3965,3965,3965,3965,0
|
|
20240628,182000,22625455,3965,3965,3965,3965,0
|
|
20240628,181900,22625455,3965,3965,3965,3965,0
|
|
20240628,181800,22625455,3965,3965,3965,3965,0
|
|
20240628,181700,22625455,3965,3965,3965,3965,0
|
|
20240628,181600,22625455,3965,3965,3965,3965,0
|
|
20240628,181500,22625455,3965,3965,3965,3965,0
|
|
20240628,181400,22625455,3965,3965,3965,3965,0
|
|
20240628,181300,22625455,3965,3965,3965,3965,0
|
|
20240628,181200,22625455,3965,3965,3965,3965,0
|
|
20240628,181100,22625455,3965,3965,3965,3965,0
|
|
20240628,181000,22625455,3965,3965,3965,3965,0
|
|
20240628,180900,22625455,3965,3965,3965,3965,0
|
|
20240628,180800,22625455,3965,3965,3965,3965,0
|
|
20240628,180700,22625455,3965,3965,3965,3965,0
|
|
20240628,180600,22625455,3965,3965,3965,3965,0
|
|
20240628,180500,22625455,3965,3965,3965,3965,0
|
|
20240628,180400,22625455,3965,3965,3965,3965,0
|
|
20240628,180300,22625455,3965,3965,3965,3965,0
|
|
20240628,180200,22625455,3965,3965,3965,3965,0
|
|
20240628,180100,22625455,3965,3965,3965,3965,0
|
|
20240628,180000,22625455,3965,3965,3965,3965,0
|
|
20240628,175900,22625455,3965,3965,3965,3965,0
|
|
20240628,175800,22625455,3965,3965,3965,3965,0
|
|
20240628,175700,22625455,3965,3965,3965,3965,0
|
|
20240628,175600,22625455,3965,3965,3965,3965,0
|
|
20240628,175500,22625455,3965,3965,3965,3965,0
|
|
20240628,175400,22625455,3965,3965,3965,3965,0
|
|
20240628,175300,22625455,3965,3965,3965,3965,0
|
|
20240628,175200,22625455,3965,3965,3965,3965,51
|
|
20240628,175100,22625455,3965,3965,3965,3965,0
|
|
20240628,175000,22625455,3965,3965,3965,3965,0
|
|
20240628,174900,22625455,3965,3965,3965,3965,0
|
|
20240628,174800,22625455,3965,3965,3965,3965,0
|
|
20240628,174700,22625455,3965,3965,3965,3965,0
|
|
20240628,174600,22625455,3965,3965,3965,3965,0
|
|
20240628,174500,22625455,3965,3965,3965,3965,0
|
|
20240628,174400,22625455,3965,3965,3965,3965,0
|
|
20240628,174300,22625455,3965,3965,3965,3965,0
|
|
20240628,174200,22625455,3965,3965,3965,3965,0
|
|
20240628,174100,22625455,3965,3965,3965,3965,0
|
|
20240628,174000,22625455,3965,3965,3965,3965,0
|
|
20240628,173900,22625455,3965,3965,3965,3965,0
|
|
20240628,173800,22625455,3965,3965,3965,3965,0
|
|
20240628,173700,22625455,3965,3965,3965,3965,0
|
|
20240628,173600,22625455,3965,3965,3965,3965,0
|
|
20240628,173500,22625455,3965,3965,3965,3965,0
|
|
20240628,173400,22625455,3965,3965,3965,3965,0
|
|
20240628,173300,22625455,3965,3965,3965,3965,0
|
|
20240628,173200,22625455,3965,3965,3965,3965,0
|
|
20240628,173100,22625455,3965,3965,3965,3965,0
|
|
20240628,173000,22625455,3965,3965,3965,3965,0
|
|
20240628,172900,22625455,3965,3965,3965,3965,0
|
|
20240628,172800,22625455,3965,3965,3965,3965,0
|
|
20240628,172700,22625455,3965,3965,3965,3965,0
|
|
20240628,172600,22625455,3965,3965,3965,3965,0
|
|
20240628,172500,22625455,3965,3965,3965,3965,0
|
|
20240628,172400,22625455,3965,3965,3965,3965,0
|
|
20240628,172300,22625455,3965,3965,3965,3965,0
|
|
20240628,172200,22625455,3965,3965,3965,3965,51
|
|
20240628,172100,22625455,3965,3965,3965,3965,0
|
|
20240628,172000,22625455,3965,3965,3965,3965,0
|
|
20240628,171900,22625455,3965,3965,3965,3965,0
|
|
20240628,171800,22625455,3965,3965,3965,3965,0
|
|
20240628,171700,22625455,3965,3965,3965,3965,0
|
|
20240628,171600,22625455,3965,3965,3965,3965,0
|
|
20240628,171500,22625455,3965,3965,3965,3965,0
|
|
20240628,171400,22625455,3965,3965,3965,3965,0
|
|
20240628,171300,22625455,3965,3965,3965,3965,0
|
|
20240628,171200,22625455,3965,3965,3965,3965,0
|
|
20240628,171100,22625455,3965,3965,3965,3965,0
|
|
20240628,171000,22625455,3965,3965,3965,3965,0
|
|
20240628,170900,22625455,3965,3965,3965,3965,0
|
|
20240628,170800,22625455,3965,3965,3965,3965,0
|
|
20240628,170700,22625455,3965,3965,3965,3965,0
|
|
20240628,170600,22625455,3965,3965,3965,3965,0
|
|
20240628,170500,22625455,3965,3965,3965,3965,0
|
|
20240628,170400,22625455,3965,3965,3965,3965,0
|
|
20240628,170300,22625455,3965,3965,3965,3965,0
|
|
20240628,170200,22625455,3965,3965,3965,3965,0
|
|
20240628,170100,22625455,3965,3965,3965,3965,0
|
|
20240628,170000,22625455,3965,3965,3965,3965,0
|
|
20240628,165900,22625455,3965,3965,3965,3965,0
|
|
20240628,165800,22625455,3965,3965,3965,3965,0
|
|
20240628,165700,22625455,3965,3965,3965,3965,0
|
|
20240628,165600,22625455,3965,3965,3965,3965,0
|
|
20240628,165500,22625455,3965,3965,3965,3965,0
|
|
20240628,165400,22625455,3965,3965,3965,3965,0
|
|
20240628,165300,22625455,3965,3965,3965,3965,0
|
|
20240628,165200,22625455,3965,3965,3965,3965,51
|
|
20240628,165100,22625455,3965,3965,3965,3965,0
|
|
20240628,165000,22625455,3965,3965,3965,3965,0
|
|
20240628,164900,22625455,3965,3965,3965,3965,0
|
|
20240628,164800,22625455,3965,3965,3965,3965,0
|
|
20240628,164700,22625455,3965,3965,3965,3965,0
|
|
20240628,164600,22625455,3965,3965,3965,3965,0
|
|
20240628,164500,22625455,3965,3965,3965,3965,0
|
|
20240628,164400,22625455,3965,3965,3965,3965,0
|
|
20240628,164300,22625455,3965,3965,3965,3965,0
|
|
20240628,164200,22625455,3965,3965,3965,3965,0
|
|
20240628,164100,22625455,3965,3965,3965,3965,0
|
|
20240628,164000,22625455,3965,3965,3965,3965,0
|
|
20240628,163900,22625455,3965,3965,3965,3965,0
|
|
20240628,163800,22625455,3965,3965,3965,3965,0
|
|
20240628,163700,22625455,3965,3965,3965,3965,0
|
|
20240628,163600,22625455,3965,3965,3965,3965,0
|
|
20240628,163500,22625455,3965,3965,3965,3965,0
|
|
20240628,163400,22625455,3965,3965,3965,3965,0
|
|
20240628,163300,22625455,3965,3965,3965,3965,0
|
|
20240628,163200,22625455,3965,3965,3965,3965,0
|
|
20240628,163100,22625455,3965,3965,3965,3965,0
|
|
20240628,163000,22625455,3965,3965,3965,3965,0
|
|
20240628,162900,22625455,3965,3965,3965,3965,0
|
|
20240628,162800,22625455,3965,3965,3965,3965,0
|
|
20240628,162700,22625455,3965,3965,3965,3965,0
|
|
20240628,162600,22625455,3965,3965,3965,3965,0
|
|
20240628,162500,22625455,3965,3965,3965,3965,0
|
|
20240628,162400,22625455,3965,3965,3965,3965,0
|
|
20240628,162300,22625455,3965,3965,3965,3965,0
|
|
20240628,162200,22625455,3965,3965,3965,3965,51
|
|
20240628,162100,22625455,3965,3965,3965,3965,0
|
|
20240628,162000,22625455,3965,3965,3965,3965,0
|
|
20240628,161900,22625455,3965,3965,3965,3965,0
|
|
20240628,161800,22625455,3965,3965,3965,3965,0
|
|
20240628,161700,22625455,3965,3965,3965,3965,0
|
|
20240628,161600,22625455,3965,3965,3965,3965,0
|
|
20240628,161500,22625455,3965,3965,3965,3965,0
|
|
20240628,161400,22625455,3965,3965,3965,3965,0
|
|
20240628,161300,22625455,3965,3965,3965,3965,0
|
|
20240628,161200,22625455,3965,3965,3965,3965,0
|
|
20240628,161100,22625455,3965,3965,3965,3965,0
|
|
20240628,161000,22625455,3965,3965,3965,3965,0
|
|
20240628,160900,22625455,3965,3965,3965,3965,0
|
|
20240628,160800,22625455,3965,3965,3965,3965,0
|
|
20240628,160700,22625455,3965,3965,3965,3965,0
|
|
20240628,160600,22625455,3965,3965,3965,3965,0
|
|
20240628,160500,22625455,3965,3965,3965,3965,0
|
|
20240628,160400,22625455,3965,3965,3965,3965,0
|
|
20240628,160300,22625455,3965,3965,3965,3965,0
|
|
20240628,160200,22625455,3965,3965,3965,3965,0
|
|
20240628,160100,22625455,3965,3965,3965,3965,0
|
|
20240628,160000,22625455,3965,3965,3965,3965,0
|
|
20240628,155900,22625455,3965,3965,3965,3965,0
|
|
20240628,155800,22625455,3965,3965,3965,3965,0
|
|
20240628,155700,22625455,3965,3965,3965,3965,0
|
|
20240628,155600,22625455,3965,3965,3965,3965,0
|
|
20240628,155500,22625455,3965,3965,3965,3965,0
|
|
20240628,155400,22625455,3965,3965,3965,3965,0
|
|
20240628,155300,22625455,3965,3965,3965,3965,0
|
|
20240628,155200,22625455,3965,3965,3965,3965,51
|
|
20240628,155100,22625455,3965,3965,3965,3965,0
|
|
20240628,155000,22625455,3965,3965,3965,3965,0
|
|
20240628,154900,22625455,3965,3965,3965,3965,0
|
|
20240628,154800,22625455,3965,3965,3965,3965,0
|
|
20240628,154700,22625455,3965,3965,3965,3965,0
|
|
20240628,154600,22625455,3965,3965,3965,3965,0
|
|
20240628,154500,22625455,3965,3965,3965,3965,0
|
|
20240628,154400,22625455,3965,3965,3965,3965,0
|
|
20240628,154300,22625455,3965,3965,3965,3965,0
|
|
20240628,154200,22625455,3965,3965,3965,3965,0
|
|
20240628,154100,22625455,3965,3965,3965,3965,0
|
|
20240628,154000,22625455,3965,3965,3965,3965,0
|
|
20240628,153900,22625455,3965,3965,3965,3965,0
|
|
20240628,153800,22625455,3965,3965,3965,3965,0
|
|
20240628,153700,22625455,3965,3965,3965,3965,0
|
|
20240628,153600,22625455,3965,3965,3965,3965,0
|
|
20240628,153500,22625455,3965,3965,3965,3965,0
|
|
20240628,153400,22625455,3965,3965,3965,3965,0
|
|
20240628,153300,22625455,3965,3965,3965,3965,0
|
|
20240628,153200,22625455,3965,3965,3965,3965,0
|
|
20240628,153100,22625455,3965,3965,3965,3965,0
|
|
20240628,153000,22625455,3965,3965,3965,3965,51
|
|
20240628,152900,22423240,3960,3960,3960,3960,0
|
|
20240628,152800,22423240,3960,3960,3960,3960,0
|
|
20240628,152700,22423240,3960,3960,3960,3960,0
|
|
20240628,152600,22423240,3960,3960,3960,3960,0
|
|
20240628,152500,22423240,3960,3960,3960,3960,0
|
|
20240628,152400,22423240,3960,3960,3960,3960,0
|
|
20240628,152300,22423240,3960,3960,3960,3960,0
|
|
20240628,152200,22423240,3960,3960,3960,3960,0
|
|
20240628,152100,22423240,3960,3960,3960,3960,0
|
|
20240628,152000,22423240,3960,3960,3960,3960,0
|
|
20240628,151900,22423240,3960,3960,3960,3960,0
|
|
20240628,151800,22423240,3960,3960,3960,3960,0
|
|
20240628,151700,22423240,3960,3960,3960,3960,1
|
|
20240628,151600,22419280,3935,3935,3935,3935,4
|
|
20240628,151500,22403540,3965,3965,3965,3965,0
|
|
20240628,151400,22403540,3965,3965,3965,3965,0
|
|
20240628,151300,22403540,3965,3965,3965,3965,0
|
|
20240628,151200,22403540,3965,3950,3965,3950,50
|
|
20240628,151100,22205680,3950,3940,3950,3940,300
|
|
20240628,151000,21023600,3935,3935,3935,3935,0
|
|
20240628,150900,21023600,3935,3935,3935,3935,8
|
|
20240628,150800,20992120,3935,3935,3935,3935,0
|
|
20240628,150700,20992120,3935,3935,3935,3935,0
|
|
20240628,150600,20992120,3935,3935,3935,3935,0
|
|
20240628,150500,20992120,3935,3935,3935,3935,0
|
|
20240628,150400,20992120,3935,3935,3935,3935,0
|
|
20240628,150300,20992120,3935,3935,3935,3935,0
|
|
20240628,150200,20992120,3935,3935,3935,3935,0
|
|
20240628,150100,20992120,3935,3935,3935,3935,7
|
|
20240628,150000,20964575,3930,3930,3930,3930,33
|
|
20240628,145900,20834885,3935,3935,3935,3935,0
|
|
20240628,145800,20834885,3935,3935,3935,3935,0
|
|
20240628,145700,20834885,3935,3935,3935,3935,0
|
|
20240628,145600,20834885,3935,3935,3935,3935,0
|
|
20240628,145500,20834885,3935,3935,3935,3935,0
|
|
20240628,145400,20834885,3935,3935,3935,3935,0
|
|
20240628,145300,20834885,3935,3935,3935,3935,0
|
|
20240628,145200,20834885,3935,3935,3935,3935,0
|
|
20240628,145100,20834885,3935,3935,3935,3935,0
|
|
20240628,145000,20834885,3935,3935,3935,3935,0
|
|
20240628,144900,20834885,3935,3935,3935,3935,0
|
|
20240628,144800,20834885,3935,3935,3935,3935,3
|
|
20240628,144700,20823080,3940,3940,3940,3940,0
|
|
20240628,144600,20823080,3940,3940,3940,3940,0
|
|
20240628,144500,20823080,3940,3940,3940,3940,0
|
|
20240628,144400,20823080,3940,3940,3940,3940,0
|
|
20240628,144300,20823080,3940,3940,3940,3940,0
|
|
20240628,144200,20823080,3940,3940,3940,3940,0
|
|
20240628,144100,20823080,3940,3940,3940,3940,0
|
|
20240628,144000,20823080,3940,3940,3940,3940,0
|
|
20240628,143900,20823080,3940,3940,3940,3940,0
|
|
20240628,143800,20823080,3940,3940,3940,3940,0
|
|
20240628,143700,20823080,3940,3940,3940,3940,0
|
|
20240628,143600,20823080,3940,3940,3940,3940,0
|
|
20240628,143500,20823080,3940,3940,3940,3940,0
|
|
20240628,143400,20823080,3940,3940,3940,3940,0
|
|
20240628,143300,20823080,3940,3940,3940,3940,0
|
|
20240628,143200,20823080,3940,3940,3940,3940,0
|
|
20240628,143100,20823080,3940,3940,3940,3940,0
|
|
20240628,143000,20823080,3940,3940,3940,3940,0
|
|
20240628,142900,20823080,3940,3940,3940,3940,0
|
|
20240628,142800,20823080,3940,3940,3940,3940,0
|
|
20240628,142700,20823080,3940,3940,3940,3940,0
|
|
20240628,142600,20823080,3940,3940,3940,3940,100
|
|
20240628,142500,20429080,3940,3940,3940,3940,0
|
|
20240628,142400,20429080,3940,3940,3940,3940,0
|
|
20240628,142300,20429080,3940,3940,3940,3940,0
|
|
20240628,142200,20429080,3940,3940,3940,3940,0
|
|
20240628,142100,20429080,3940,3940,3940,3940,0
|
|
20240628,142000,20429080,3940,3940,3940,3940,0
|
|
20240628,141900,20429080,3940,3940,3940,3940,0
|
|
20240628,141800,20429080,3940,3940,3940,3940,0
|
|
20240628,141700,20429080,3940,3940,3940,3940,1
|
|
20240628,141600,20425140,3940,3940,3940,3940,0
|
|
20240628,141500,20425140,3940,3940,3940,3940,0
|
|
20240628,141400,20425140,3940,3940,3940,3940,0
|
|
20240628,141300,20425140,3940,3940,3940,3940,5
|
|
20240628,141200,20405440,3945,3945,3945,3945,0
|
|
20240628,141100,20405440,3945,3945,3945,3945,1
|
|
20240628,141000,20401495,3940,3940,3940,3940,102
|
|
20240628,140900,19999615,3945,3945,3945,3945,0
|
|
20240628,140800,19999615,3945,3945,3945,3945,0
|
|
20240628,140700,19999615,3945,3945,3945,3945,0
|
|
20240628,140600,19999615,3945,3945,3945,3945,0
|
|
20240628,140500,19999615,3945,3945,3945,3945,0
|
|
20240628,140400,19999615,3945,3945,3945,3945,0
|
|
20240628,140300,19999615,3945,3945,3945,3945,0
|
|
20240628,140200,19999615,3945,3945,3945,3945,0
|
|
20240628,140100,19999615,3945,3945,3945,3945,5
|
|
20240628,140000,19979890,3945,3945,3945,3945,0
|
|
20240628,135900,19979890,3945,3945,3945,3945,0
|
|
20240628,135800,19979890,3945,3945,3945,3945,0
|
|
20240628,135700,19979890,3945,3945,3945,3945,0
|
|
20240628,135600,19979890,3945,3945,3945,3945,256
|
|
20240628,135500,18969970,3945,3945,3945,3945,0
|
|
20240628,135400,18969970,3945,3945,3945,3945,50
|
|
20240628,135300,18772720,3945,3945,3945,3945,0
|
|
20240628,135200,18772720,3945,3945,3945,3945,0
|
|
20240628,135100,18772720,3945,3945,3945,3945,0
|
|
20240628,135000,18772720,3945,3945,3945,3945,0
|
|
20240628,134900,18772720,3945,3945,3945,3945,0
|
|
20240628,134800,18772720,3945,3945,3945,3945,0
|
|
20240628,134700,18772720,3945,3945,3945,3945,0
|
|
20240628,134600,18772720,3945,3945,3945,3945,0
|
|
20240628,134500,18772720,3945,3945,3945,3945,0
|
|
20240628,134400,18772720,3945,3945,3945,3945,0
|
|
20240628,134300,18772720,3945,3945,3945,3945,0
|
|
20240628,134200,18772720,3945,3945,3945,3945,0
|
|
20240628,134100,18772720,3945,3945,3945,3945,0
|
|
20240628,134000,18772720,3945,3945,3945,3945,0
|
|
20240628,133900,18772720,3945,3945,3945,3945,0
|
|
20240628,133800,18772720,3945,3945,3945,3945,0
|
|
20240628,133700,18772720,3945,3945,3945,3945,0
|
|
20240628,133600,18772720,3945,3945,3945,3945,0
|
|
20240628,133500,18772720,3945,3945,3945,3945,0
|
|
20240628,133400,18772720,3945,3945,3945,3945,0
|
|
20240628,133300,18772720,3945,3945,3945,3945,0
|
|
20240628,133200,18772720,3945,3945,3945,3945,150
|
|
20240628,133100,18180970,3945,3945,3945,3945,0
|
|
20240628,133000,18180970,3945,3945,3945,3945,0
|
|
20240628,132900,18180970,3945,3945,3945,3945,0
|
|
20240628,132800,18180970,3945,3945,3945,3945,3
|
|
20240628,132700,18169135,3945,3945,3945,3945,0
|
|
20240628,132600,18169135,3945,3945,3945,3945,0
|
|
20240628,132500,18169135,3945,3945,3945,3945,0
|
|
20240628,132400,18169135,3945,3945,3945,3945,0
|
|
20240628,132300,18169135,3945,3945,3945,3945,0
|
|
20240628,132200,18169135,3945,3945,3945,3945,0
|
|
20240628,132100,18169135,3945,3945,3945,3945,0
|
|
20240628,132000,18169135,3945,3945,3945,3945,0
|
|
20240628,131900,18169135,3945,3945,3945,3945,0
|
|
20240628,131800,18169135,3945,3945,3945,3945,0
|
|
20240628,131700,18169135,3945,3945,3945,3945,25
|
|
20240628,131600,18070510,3945,3945,3945,3945,0
|
|
20240628,131500,18070510,3945,3945,3945,3945,0
|
|
20240628,131400,18070510,3945,3945,3945,3945,0
|
|
20240628,131300,18070510,3945,3945,3945,3945,0
|
|
20240628,131200,18070510,3945,3945,3945,3945,0
|
|
20240628,131100,18070510,3945,3945,3945,3945,2
|
|
20240628,131000,18062620,3945,3945,3945,3945,0
|
|
20240628,130900,18062620,3945,3945,3945,3945,0
|
|
20240628,130800,18062620,3945,3945,3945,3945,0
|
|
20240628,130700,18062620,3945,3945,3945,3945,598
|
|
20240628,130600,15703510,3945,3945,3945,3945,0
|
|
20240628,130500,15703510,3945,3945,3945,3945,0
|
|
20240628,130400,15703510,3945,3945,3945,3945,0
|
|
20240628,130300,15703510,3945,3945,3945,3945,0
|
|
20240628,130200,15703510,3945,3945,3945,3945,0
|
|
20240628,130100,15703510,3945,3945,3945,3945,0
|
|
20240628,130000,15703510,3945,3945,3945,3945,0
|
|
20240628,125900,15703510,3945,3945,3945,3945,0
|
|
20240628,125800,15703510,3945,3945,3945,3945,0
|
|
20240628,125700,15703510,3945,3945,3945,3945,10
|
|
20240628,125600,15664060,3945,3945,3945,3945,0
|
|
20240628,125500,15664060,3945,3945,3945,3945,0
|
|
20240628,125400,15664060,3945,3945,3945,3945,0
|
|
20240628,125300,15664060,3945,3945,3945,3945,0
|
|
20240628,125200,15664060,3945,3945,3945,3945,0
|
|
20240628,125100,15664060,3945,3945,3945,3945,0
|
|
20240628,125000,15664060,3945,3945,3945,3945,30
|
|
20240628,124900,15545710,3945,3945,3945,3945,0
|
|
20240628,124800,15545710,3945,3945,3945,3945,0
|
|
20240628,124700,15545710,3945,3945,3945,3945,0
|
|
20240628,124600,15545710,3945,3945,3945,3945,0
|
|
20240628,124500,15545710,3945,3945,3945,3945,0
|
|
20240628,124400,15545710,3945,3945,3945,3945,0
|
|
20240628,124300,15545710,3945,3945,3945,3945,0
|
|
20240628,124200,15545710,3945,3945,3945,3945,0
|
|
20240628,124100,15545710,3945,3945,3945,3945,0
|
|
20240628,124000,15545710,3945,3945,3945,3945,0
|
|
20240628,123900,15545710,3945,3945,3945,3945,0
|
|
20240628,123800,15545710,3945,3945,3945,3945,1
|
|
20240628,123700,15541765,3915,3915,3915,3915,0
|
|
20240628,123600,15541765,3915,3915,3915,3915,0
|
|
20240628,123500,15541765,3915,3945,3945,3915,66
|
|
20240628,123400,15281925,3945,3945,3945,3945,0
|
|
20240628,123300,15281925,3945,3945,3945,3945,0
|
|
20240628,123200,15281925,3945,3945,3945,3945,0
|
|
20240628,123100,15281925,3945,3945,3945,3945,1
|
|
20240628,123000,15277980,3940,3940,3940,3940,0
|
|
20240628,122900,15277980,3940,3940,3940,3940,0
|
|
20240628,122800,15277980,3940,3940,3940,3940,0
|
|
20240628,122700,15277980,3940,3940,3940,3940,0
|
|
20240628,122600,15277980,3940,3940,3940,3940,0
|
|
20240628,122500,15277980,3940,3940,3940,3940,469
|
|
20240628,122400,13430120,3940,3940,3940,3940,0
|
|
20240628,122300,13430120,3940,3940,3940,3940,0
|
|
20240628,122200,13430120,3940,3940,3940,3940,0
|
|
20240628,122100,13430120,3940,3940,3940,3940,2
|
|
20240628,122000,13422240,3930,3930,3930,3930,0
|
|
20240628,121900,13422240,3930,3930,3930,3930,0
|
|
20240628,121800,13422240,3930,3930,3930,3930,0
|
|
20240628,121700,13422240,3930,3930,3930,3930,0
|
|
20240628,121600,13422240,3930,3930,3930,3930,0
|
|
20240628,121500,13422240,3930,3930,3930,3930,0
|
|
20240628,121400,13422240,3930,3930,3930,3930,2
|
|
20240628,121300,13414380,3935,3935,3935,3935,0
|
|
20240628,121200,13414380,3935,3935,3935,3935,6
|
|
20240628,121100,13390770,3940,3940,3940,3940,0
|
|
20240628,121000,13390770,3940,3940,3940,3940,0
|
|
20240628,120900,13390770,3940,3940,3940,3940,0
|
|
20240628,120800,13390770,3940,3940,3940,3940,1
|
|
20240628,120700,13386830,3935,3935,3935,3935,0
|
|
20240628,120600,13386830,3935,3935,3935,3935,0
|
|
20240628,120500,13386830,3935,3935,3935,3935,0
|
|
20240628,120400,13386830,3935,3935,3935,3935,0
|
|
20240628,120300,13386830,3935,3935,3935,3935,0
|
|
20240628,120200,13386830,3935,3935,3935,3935,0
|
|
20240628,120100,13386830,3935,3935,3935,3935,0
|
|
20240628,120000,13386830,3935,3935,3935,3935,0
|
|
20240628,115900,13386830,3935,3935,3935,3935,0
|
|
20240628,115800,13386830,3935,3935,3935,3935,0
|
|
20240628,115700,13386830,3935,3935,3935,3935,0
|
|
20240628,115600,13386830,3935,3935,3935,3935,0
|
|
20240628,115500,13386830,3935,3935,3935,3935,0
|
|
20240628,115400,13386830,3935,3935,3935,3935,0
|
|
20240628,115300,13386830,3935,3935,3935,3935,0
|
|
20240628,115200,13386830,3935,3935,3935,3935,0
|
|
20240628,115100,13386830,3935,3935,3935,3935,0
|
|
20240628,115000,13386830,3935,3935,3935,3935,0
|
|
20240628,114900,13386830,3935,3935,3935,3935,0
|
|
20240628,114800,13386830,3935,3935,3935,3935,0
|
|
20240628,114700,13386830,3935,3935,3935,3935,0
|
|
20240628,114600,13386830,3935,3935,3935,3935,0
|
|
20240628,114500,13386830,3935,3935,3935,3935,0
|
|
20240628,114400,13386830,3935,3935,3935,3935,0
|
|
20240628,114300,13386830,3935,3935,3935,3935,0
|
|
20240628,114200,13386830,3935,3935,3935,3935,0
|
|
20240628,114100,13386830,3935,3935,3935,3935,0
|
|
20240628,114000,13386830,3935,3935,3935,3935,0
|
|
20240628,113900,13386830,3935,3935,3935,3935,0
|
|
20240628,113800,13386830,3935,3935,3935,3935,0
|
|
20240628,113700,13386830,3935,3935,3935,3935,0
|
|
20240628,113600,13386830,3935,3935,3935,3935,0
|
|
20240628,113500,13386830,3935,3935,3935,3935,0
|
|
20240628,113400,13386830,3935,3935,3935,3935,0
|
|
20240628,113300,13386830,3935,3935,3935,3935,0
|
|
20240628,113200,13386830,3935,3935,3935,3935,0
|
|
20240628,113100,13386830,3935,3935,3935,3935,0
|
|
20240628,113000,13386830,3935,3935,3935,3935,0
|
|
20240628,112900,13386830,3935,3935,3935,3935,0
|
|
20240628,112800,13386830,3935,3935,3935,3935,0
|
|
20240628,112700,13386830,3935,3935,3935,3935,0
|
|
20240628,112600,13386830,3935,3935,3935,3935,0
|
|
20240628,112500,13386830,3935,3935,3935,3935,10
|
|
20240628,112400,13347480,3935,3935,3935,3935,0
|
|
20240628,112300,13347480,3935,3935,3935,3935,0
|
|
20240628,112200,13347480,3935,3935,3935,3935,0
|
|
20240628,112100,13347480,3935,3935,3935,3935,0
|
|
20240628,112000,13347480,3935,3935,3935,3935,0
|
|
20240628,111900,13347480,3935,3935,3935,3935,0
|
|
20240628,111800,13347480,3935,3935,3935,3935,0
|
|
20240628,111700,13347480,3935,3935,3935,3935,0
|
|
20240628,111600,13347480,3935,3935,3935,3935,0
|
|
20240628,111500,13347480,3935,3935,3935,3935,0
|
|
20240628,111400,13347480,3935,3935,3935,3935,0
|
|
20240628,111300,13347480,3935,3935,3935,3935,0
|
|
20240628,111200,13347480,3935,3935,3935,3935,0
|
|
20240628,111100,13347480,3935,3935,3935,3935,0
|
|
20240628,111000,13347480,3935,3935,3935,3935,0
|
|
20240628,110900,13347480,3935,3935,3935,3935,0
|
|
20240628,110800,13347480,3935,3935,3935,3935,0
|
|
20240628,110700,13347480,3935,3935,3935,3935,0
|
|
20240628,110600,13347480,3935,3935,3935,3935,0
|
|
20240628,110500,13347480,3935,3935,3935,3935,0
|
|
20240628,110400,13347480,3935,3935,3935,3935,0
|
|
20240628,110300,13347480,3935,3935,3935,3935,0
|
|
20240628,110200,13347480,3935,3935,3935,3935,0
|
|
20240628,110100,13347480,3935,3935,3935,3935,0
|
|
20240628,110000,13347480,3935,3935,3935,3935,84
|
|
20240628,105900,13016940,3935,3935,3935,3935,12
|
|
20240628,105800,12969720,3935,3935,3935,3935,0
|
|
20240628,105700,12969720,3935,3935,3935,3935,0
|
|
20240628,105600,12969720,3935,3935,3935,3935,0
|
|
20240628,105500,12969720,3935,3935,3935,3935,0
|
|
20240628,105400,12969720,3935,3935,3935,3935,0
|
|
20240628,105300,12969720,3935,3935,3935,3935,0
|
|
20240628,105200,12969720,3935,3935,3935,3935,2
|
|
20240628,105100,12961850,3935,3935,3935,3935,0
|
|
20240628,105000,12961850,3935,3935,3935,3935,0
|
|
20240628,104900,12961850,3935,3935,3935,3935,0
|
|
20240628,104800,12961850,3935,3935,3935,3935,2
|
|
20240628,104700,12953980,3935,3935,3935,3935,0
|
|
20240628,104600,12953980,3935,3935,3935,3935,0
|
|
20240628,104500,12953980,3935,3935,3935,3935,0
|
|
20240628,104400,12953980,3935,3935,3935,3935,0
|
|
20240628,104300,12953980,3935,3935,3935,3935,0
|
|
20240628,104200,12953980,3935,3935,3935,3935,0
|
|
20240628,104100,12953980,3935,3935,3935,3935,1
|
|
20240628,104000,12950045,3910,3930,3930,3910,120
|
|
20240628,103900,12480665,3935,3935,3935,3935,0
|
|
20240628,103800,12480665,3935,3935,3935,3935,2
|
|
20240628,103700,12472795,3940,3940,3940,3940,0
|
|
20240628,103600,12472795,3940,3940,3940,3940,0
|
|
20240628,103500,12472795,3940,3940,3940,3940,0
|
|
20240628,103400,12472795,3940,3940,3940,3940,0
|
|
20240628,103300,12472795,3940,3940,3940,3940,0
|
|
20240628,103200,12472795,3940,3940,3940,3940,0
|
|
20240628,103100,12472795,3940,3940,3940,3940,0
|
|
20240628,103000,12472795,3940,3940,3940,3940,0
|
|
20240628,102900,12472795,3940,3940,3940,3940,0
|
|
20240628,102800,12472795,3940,3940,3940,3940,0
|
|
20240628,102700,12472795,3940,3940,3940,3940,52
|
|
20240628,102600,12267915,3940,3940,3940,3940,0
|
|
20240628,102500,12267915,3940,3940,3940,3940,0
|
|
20240628,102400,12267915,3940,3940,3940,3940,0
|
|
20240628,102300,12267915,3940,3940,3940,3940,2
|
|
20240628,102200,12260035,3940,3940,3940,3940,0
|
|
20240628,102100,12260035,3940,3940,3940,3940,0
|
|
20240628,102000,12260035,3940,3940,3940,3940,0
|
|
20240628,101900,12260035,3940,3920,3940,3920,322
|
|
20240628,101800,10997775,3915,3915,3915,3915,729
|
|
20240628,101700,8143740,3915,3915,3915,3915,0
|
|
20240628,101600,8143740,3915,3915,3915,3915,0
|
|
20240628,101500,8143740,3915,3915,3915,3915,10
|
|
20240628,101400,8104590,3915,3915,3915,3915,0
|
|
20240628,101300,8104590,3915,3915,3915,3915,0
|
|
20240628,101200,8104590,3915,3915,3915,3915,0
|
|
20240628,101100,8104590,3915,3915,3915,3915,0
|
|
20240628,101000,8104590,3915,3915,3915,3915,0
|
|
20240628,100900,8104590,3915,3915,3915,3915,0
|
|
20240628,100800,8104590,3915,3915,3915,3915,0
|
|
20240628,100700,8104590,3915,3915,3915,3915,0
|
|
20240628,100600,8104590,3915,3915,3915,3915,0
|
|
20240628,100500,8104590,3915,3915,3915,3915,0
|
|
20240628,100400,8104590,3915,3915,3915,3915,0
|
|
20240628,100300,8104590,3915,3915,3915,3915,0
|
|
20240628,100200,8104590,3915,3915,3915,3915,0
|
|
20240628,100100,8104590,3915,3915,3915,3915,1
|
|
20240628,100000,8100675,3915,3915,3915,3915,249
|
|
20240628,095900,7125840,3915,3915,3915,3915,0
|
|
20240628,095800,7125840,3915,3915,3915,3915,2
|
|
20240628,095700,7118010,3915,3915,3915,3915,0
|
|
20240628,095600,7118010,3915,3915,3915,3915,0
|
|
20240628,095500,7118010,3915,3915,3915,3915,0
|
|
20240628,095400,7118010,3915,3915,3915,3915,0
|
|
20240628,095300,7118010,3915,3915,3915,3915,0
|
|
20240628,095200,7118010,3915,3915,3915,3915,0
|
|
20240628,095100,7118010,3915,3915,3915,3915,0
|
|
20240628,095000,7118010,3915,3915,3915,3915,0
|
|
20240628,094900,7118010,3915,3915,3915,3915,0
|
|
20240628,094800,7118010,3915,3915,3915,3915,0
|
|
20240628,094700,7118010,3915,3915,3915,3915,0
|
|
20240628,094600,7118010,3915,3915,3915,3915,0
|
|
20240628,094500,7118010,3915,3915,3915,3915,0
|
|
20240628,094400,7118010,3915,3915,3915,3915,0
|
|
20240628,094300,7118010,3915,3915,3915,3915,0
|
|
20240628,094200,7118010,3915,3915,3915,3915,0
|
|
20240628,094100,7118010,3915,3915,3915,3915,700
|
|
20240628,094000,4377510,3915,3915,3915,3915,0
|
|
20240628,093900,4377510,3915,3915,3915,3915,0
|
|
20240628,093800,4377510,3915,3915,3915,3915,0
|
|
20240628,093700,4377510,3915,3915,3915,3915,90
|
|
20240628,093600,4025160,3915,3915,3915,3915,0
|
|
20240628,093500,4025160,3915,3915,3915,3915,0
|
|
20240628,093400,4025160,3915,3915,3915,3915,0
|
|
20240628,093300,4025160,3915,3915,3915,3915,0
|
|
20240628,093200,4025160,3915,3910,3915,3910,847
|
|
20240628,093100,713385,3910,3910,3910,3910,0
|
|
20240628,093000,713385,3910,3910,3910,3910,0
|
|
20240628,092900,713385,3910,3910,3910,3910,0
|
|
20240628,092800,713385,3910,3910,3910,3910,0
|
|
20240628,092700,713385,3910,3910,3910,3910,0
|
|
20240628,092600,713385,3910,3910,3910,3910,1
|
|
20240628,092500,709475,3910,3910,3910,3910,0
|
|
20240628,092400,709475,3910,3910,3910,3910,0
|
|
20240628,092300,709475,3910,3910,3910,3910,0
|
|
20240628,092200,709475,3910,3910,3910,3910,0
|
|
20240628,092100,709475,3910,3910,3910,3910,3
|
|
20240628,092000,697745,3915,3915,3915,3915,0
|
|
20240628,091900,697745,3915,3915,3915,3915,3
|
|
20240628,091800,686000,3920,3920,3920,3920,0
|
|
20240628,091700,686000,3920,3920,3920,3920,0
|
|
20240628,091600,686000,3920,3920,3920,3920,0
|
|
20240628,091500,686000,3920,3920,3920,3920,0
|
|
20240628,091400,686000,3920,3920,3920,3920,0
|
|
20240628,091300,686000,3920,3920,3920,3920,0
|
|
20240628,091200,686000,3920,3920,3920,3920,20
|
|
20240628,091100,607600,3920,3920,3920,3920,0
|
|
20240628,091000,607600,3920,3920,3920,3920,0
|
|
20240628,090900,607600,3920,3920,3920,3920,0
|
|
20240628,090800,607600,3920,3920,3920,3920,0
|
|
20240628,090700,607600,3920,3920,3920,3920,0
|
|
20240628,090600,607600,3920,3920,3920,3920,0
|
|
20240628,090500,607600,3920,3920,3920,3920,0
|
|
20240628,090400,607600,3920,3920,3920,3920,0
|
|
20240628,090300,607600,3920,3920,3920,3920,0
|
|
20240628,090200,607600,3920,3920,3920,3920,2
|
|
20240628,090100,599760,3920,3920,3920,3920,0
|
|
20240628,090000,599760,3920,3920,3920,3920,153
|