631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192800,246602770,4130,4130,4130,4130,4167
|
|
20240628,192700,246602770,4130,4130,4130,4130,0
|
|
20240628,192600,246602770,4130,4130,4130,4130,0
|
|
20240628,192500,246602770,4130,4130,4130,4130,0
|
|
20240628,192400,246602770,4130,4130,4130,4130,0
|
|
20240628,192300,246602770,4130,4130,4130,4130,0
|
|
20240628,192200,246602770,4130,4130,4130,4130,0
|
|
20240628,192100,246602770,4130,4130,4130,4130,0
|
|
20240628,192000,246602770,4130,4130,4130,4130,0
|
|
20240628,191900,246602770,4130,4130,4130,4130,0
|
|
20240628,191800,246602770,4130,4130,4130,4130,0
|
|
20240628,191700,246602770,4130,4130,4130,4130,0
|
|
20240628,191600,246602770,4130,4130,4130,4130,0
|
|
20240628,191500,246602770,4130,4130,4130,4130,0
|
|
20240628,191400,246602770,4130,4130,4130,4130,0
|
|
20240628,191300,246602770,4130,4130,4130,4130,0
|
|
20240628,191200,246602770,4130,4130,4130,4130,0
|
|
20240628,191100,246602770,4130,4130,4130,4130,0
|
|
20240628,191000,246602770,4130,4130,4130,4130,0
|
|
20240628,190900,246602770,4130,4130,4130,4130,0
|
|
20240628,190800,246602770,4130,4130,4130,4130,0
|
|
20240628,190700,246602770,4130,4130,4130,4130,0
|
|
20240628,190600,246602770,4130,4130,4130,4130,0
|
|
20240628,190500,246602770,4130,4130,4130,4130,0
|
|
20240628,190400,246602770,4130,4130,4130,4130,0
|
|
20240628,190300,246602770,4130,4130,4130,4130,0
|
|
20240628,190200,246602770,4130,4130,4130,4130,0
|
|
20240628,190100,246602770,4130,4130,4130,4130,0
|
|
20240628,190000,246602770,4130,4130,4130,4130,0
|
|
20240628,185900,246602770,4130,4130,4130,4130,0
|
|
20240628,185800,246602770,4130,4130,4130,4130,4167
|
|
20240628,185700,246602770,4130,4130,4130,4130,0
|
|
20240628,185600,246602770,4130,4130,4130,4130,0
|
|
20240628,185500,246602770,4130,4130,4130,4130,0
|
|
20240628,185400,246602770,4130,4130,4130,4130,0
|
|
20240628,185300,246602770,4130,4130,4130,4130,0
|
|
20240628,185200,246602770,4130,4130,4130,4130,0
|
|
20240628,185100,246602770,4130,4130,4130,4130,0
|
|
20240628,185000,246602770,4130,4130,4130,4130,0
|
|
20240628,184900,246602770,4130,4130,4130,4130,0
|
|
20240628,184800,246602770,4130,4130,4130,4130,0
|
|
20240628,184700,246602770,4130,4130,4130,4130,0
|
|
20240628,184600,246602770,4130,4130,4130,4130,0
|
|
20240628,184500,246602770,4130,4130,4130,4130,0
|
|
20240628,184400,246602770,4130,4130,4130,4130,0
|
|
20240628,184300,246602770,4130,4130,4130,4130,0
|
|
20240628,184200,246602770,4130,4130,4130,4130,0
|
|
20240628,184100,246602770,4130,4130,4130,4130,0
|
|
20240628,184000,246602770,4130,4130,4130,4130,0
|
|
20240628,183900,246602770,4130,4130,4130,4130,0
|
|
20240628,183800,246602770,4130,4130,4130,4130,0
|
|
20240628,183700,246602770,4130,4130,4130,4130,0
|
|
20240628,183600,246602770,4130,4130,4130,4130,0
|
|
20240628,183500,246602770,4130,4130,4130,4130,0
|
|
20240628,183400,246602770,4130,4130,4130,4130,0
|
|
20240628,183300,246602770,4130,4130,4130,4130,0
|
|
20240628,183200,246602770,4130,4130,4130,4130,0
|
|
20240628,183100,246602770,4130,4130,4130,4130,0
|
|
20240628,183000,246602770,4130,4130,4130,4130,0
|
|
20240628,182900,246602770,4130,4130,4130,4130,0
|
|
20240628,182800,246602770,4130,4130,4130,4130,4167
|
|
20240628,182700,246602770,4130,4130,4130,4130,0
|
|
20240628,182600,246602770,4130,4130,4130,4130,0
|
|
20240628,182500,246602770,4130,4130,4130,4130,0
|
|
20240628,182400,246602770,4130,4130,4130,4130,0
|
|
20240628,182300,246602770,4130,4130,4130,4130,0
|
|
20240628,182200,246602770,4130,4130,4130,4130,0
|
|
20240628,182100,246602770,4130,4130,4130,4130,0
|
|
20240628,182000,246602770,4130,4130,4130,4130,0
|
|
20240628,181900,246602770,4130,4130,4130,4130,0
|
|
20240628,181800,246602770,4130,4130,4130,4130,0
|
|
20240628,181700,246602770,4130,4130,4130,4130,0
|
|
20240628,181600,246602770,4130,4130,4130,4130,0
|
|
20240628,181500,246602770,4130,4130,4130,4130,0
|
|
20240628,181400,246602770,4130,4130,4130,4130,0
|
|
20240628,181300,246602770,4130,4130,4130,4130,0
|
|
20240628,181200,246602770,4130,4130,4130,4130,0
|
|
20240628,181100,246602770,4130,4130,4130,4130,0
|
|
20240628,181000,246602770,4130,4130,4130,4130,0
|
|
20240628,180900,246602770,4130,4130,4130,4130,0
|
|
20240628,180800,246602770,4130,4130,4130,4130,0
|
|
20240628,180700,246602770,4130,4130,4130,4130,0
|
|
20240628,180600,246602770,4130,4130,4130,4130,0
|
|
20240628,180500,246602770,4130,4130,4130,4130,0
|
|
20240628,180400,246602770,4130,4130,4130,4130,0
|
|
20240628,180300,246602770,4130,4130,4130,4130,0
|
|
20240628,180200,246602770,4130,4130,4130,4130,0
|
|
20240628,180100,246602770,4130,4130,4130,4130,0
|
|
20240628,180000,246602770,4130,4130,4130,4130,0
|
|
20240628,175900,246602770,4130,4130,4130,4130,0
|
|
20240628,175800,246602770,4130,4130,4130,4130,4167
|
|
20240628,175700,246602770,4130,4130,4130,4130,0
|
|
20240628,175600,246602770,4130,4130,4130,4130,0
|
|
20240628,175500,246602770,4130,4130,4130,4130,0
|
|
20240628,175400,246602770,4130,4130,4130,4130,0
|
|
20240628,175300,246602770,4130,4130,4130,4130,0
|
|
20240628,175200,246602770,4130,4130,4130,4130,0
|
|
20240628,175100,246602770,4130,4130,4130,4130,0
|
|
20240628,175000,246602770,4130,4130,4130,4130,0
|
|
20240628,174900,246602770,4130,4130,4130,4130,0
|
|
20240628,174800,246602770,4130,4130,4130,4130,0
|
|
20240628,174700,246602770,4130,4130,4130,4130,0
|
|
20240628,174600,246602770,4130,4130,4130,4130,0
|
|
20240628,174500,246602770,4130,4130,4130,4130,0
|
|
20240628,174400,246602770,4130,4130,4130,4130,0
|
|
20240628,174300,246602770,4130,4130,4130,4130,0
|
|
20240628,174200,246602770,4130,4130,4130,4130,0
|
|
20240628,174100,246602770,4130,4130,4130,4130,0
|
|
20240628,174000,246602770,4130,4130,4130,4130,0
|
|
20240628,173900,246602770,4130,4130,4130,4130,0
|
|
20240628,173800,246602770,4130,4130,4130,4130,0
|
|
20240628,173700,246602770,4130,4130,4130,4130,0
|
|
20240628,173600,246602770,4130,4130,4130,4130,0
|
|
20240628,173500,246602770,4130,4130,4130,4130,0
|
|
20240628,173400,246602770,4130,4130,4130,4130,0
|
|
20240628,173300,246602770,4130,4130,4130,4130,0
|
|
20240628,173200,246602770,4130,4130,4130,4130,0
|
|
20240628,173100,246602770,4130,4130,4130,4130,0
|
|
20240628,173000,246602770,4130,4130,4130,4130,0
|
|
20240628,172900,246602770,4130,4130,4130,4130,0
|
|
20240628,172800,246602770,4130,4130,4130,4130,4167
|
|
20240628,172700,246602770,4130,4130,4130,4130,0
|
|
20240628,172600,246602770,4130,4130,4130,4130,0
|
|
20240628,172500,246602770,4130,4130,4130,4130,0
|
|
20240628,172400,246602770,4130,4130,4130,4130,0
|
|
20240628,172300,246602770,4130,4130,4130,4130,0
|
|
20240628,172200,246602770,4130,4130,4130,4130,0
|
|
20240628,172100,246602770,4130,4130,4130,4130,0
|
|
20240628,172000,246602770,4130,4130,4130,4130,0
|
|
20240628,171900,246602770,4130,4130,4130,4130,0
|
|
20240628,171800,246602770,4130,4130,4130,4130,0
|
|
20240628,171700,246602770,4130,4130,4130,4130,0
|
|
20240628,171600,246602770,4130,4130,4130,4130,0
|
|
20240628,171500,246602770,4130,4130,4130,4130,0
|
|
20240628,171400,246602770,4130,4130,4130,4130,0
|
|
20240628,171300,246602770,4130,4130,4130,4130,0
|
|
20240628,171200,246602770,4130,4130,4130,4130,0
|
|
20240628,171100,246602770,4130,4130,4130,4130,0
|
|
20240628,171000,246602770,4130,4130,4130,4130,0
|
|
20240628,170900,246602770,4130,4130,4130,4130,0
|
|
20240628,170800,246602770,4130,4130,4130,4130,0
|
|
20240628,170700,246602770,4130,4130,4130,4130,0
|
|
20240628,170600,246602770,4130,4130,4130,4130,0
|
|
20240628,170500,246602770,4130,4130,4130,4130,0
|
|
20240628,170400,246602770,4130,4130,4130,4130,0
|
|
20240628,170300,246602770,4130,4130,4130,4130,0
|
|
20240628,170200,246602770,4130,4130,4130,4130,0
|
|
20240628,170100,246602770,4130,4130,4130,4130,0
|
|
20240628,170000,246602770,4130,4130,4130,4130,0
|
|
20240628,165900,246602770,4130,4130,4130,4130,0
|
|
20240628,165800,246602770,4130,4130,4130,4130,4167
|
|
20240628,165700,246602770,4130,4130,4130,4130,0
|
|
20240628,165600,246602770,4130,4130,4130,4130,0
|
|
20240628,165500,246602770,4130,4130,4130,4130,0
|
|
20240628,165400,246602770,4130,4130,4130,4130,0
|
|
20240628,165300,246602770,4130,4130,4130,4130,0
|
|
20240628,165200,246602770,4130,4130,4130,4130,0
|
|
20240628,165100,246602770,4130,4130,4130,4130,0
|
|
20240628,165000,246602770,4130,4130,4130,4130,0
|
|
20240628,164900,246602770,4130,4130,4130,4130,0
|
|
20240628,164800,246602770,4130,4130,4130,4130,0
|
|
20240628,164700,246602770,4130,4130,4130,4130,0
|
|
20240628,164600,246602770,4130,4130,4130,4130,0
|
|
20240628,164500,246602770,4130,4130,4130,4130,0
|
|
20240628,164400,246602770,4130,4130,4130,4130,0
|
|
20240628,164300,246602770,4130,4130,4130,4130,0
|
|
20240628,164200,246602770,4130,4130,4130,4130,0
|
|
20240628,164100,246602770,4130,4130,4130,4130,0
|
|
20240628,164000,246602770,4130,4130,4130,4130,0
|
|
20240628,163900,246602770,4130,4130,4130,4130,0
|
|
20240628,163800,246602770,4130,4130,4130,4130,0
|
|
20240628,163700,246602770,4130,4130,4130,4130,0
|
|
20240628,163600,246602770,4130,4130,4130,4130,0
|
|
20240628,163500,246602770,4130,4130,4130,4130,0
|
|
20240628,163400,246602770,4130,4130,4130,4130,0
|
|
20240628,163300,246602770,4130,4130,4130,4130,0
|
|
20240628,163200,246602770,4130,4130,4130,4130,0
|
|
20240628,163100,246602770,4130,4130,4130,4130,0
|
|
20240628,163000,246602770,4130,4130,4130,4130,0
|
|
20240628,162900,246602770,4130,4130,4130,4130,0
|
|
20240628,162800,246602770,4130,4130,4130,4130,4167
|
|
20240628,162700,246602770,4130,4130,4130,4130,0
|
|
20240628,162600,246602770,4130,4130,4130,4130,0
|
|
20240628,162500,246602770,4130,4130,4130,4130,0
|
|
20240628,162400,246602770,4130,4130,4130,4130,0
|
|
20240628,162300,246602770,4130,4130,4130,4130,0
|
|
20240628,162200,246602770,4130,4130,4130,4130,0
|
|
20240628,162100,246602770,4130,4130,4130,4130,0
|
|
20240628,162000,246602770,4130,4130,4130,4130,0
|
|
20240628,161900,246602770,4130,4130,4130,4130,0
|
|
20240628,161800,246602770,4130,4130,4130,4130,0
|
|
20240628,161700,246602770,4130,4130,4130,4130,0
|
|
20240628,161600,246602770,4130,4130,4130,4130,0
|
|
20240628,161500,246602770,4130,4130,4130,4130,0
|
|
20240628,161400,246602770,4130,4130,4130,4130,0
|
|
20240628,161300,246602770,4130,4130,4130,4130,0
|
|
20240628,161200,246602770,4130,4130,4130,4130,0
|
|
20240628,161100,246602770,4130,4130,4130,4130,0
|
|
20240628,161000,246602770,4130,4130,4130,4130,0
|
|
20240628,160900,246602770,4130,4130,4130,4130,0
|
|
20240628,160800,246602770,4130,4130,4130,4130,0
|
|
20240628,160700,246602770,4130,4130,4130,4130,0
|
|
20240628,160600,246602770,4130,4130,4130,4130,0
|
|
20240628,160500,246602770,4130,4130,4130,4130,0
|
|
20240628,160400,246602770,4130,4130,4130,4130,0
|
|
20240628,160300,246602770,4130,4130,4130,4130,0
|
|
20240628,160200,246602770,4130,4130,4130,4130,0
|
|
20240628,160100,246602770,4130,4130,4130,4130,0
|
|
20240628,160000,246602770,4130,4130,4130,4130,0
|
|
20240628,155900,246602770,4130,4130,4130,4130,0
|
|
20240628,155800,246602770,4130,4130,4130,4130,4167
|
|
20240628,155700,246602770,4130,4130,4130,4130,0
|
|
20240628,155600,246602770,4130,4130,4130,4130,0
|
|
20240628,155500,246602770,4130,4130,4130,4130,0
|
|
20240628,155400,246602770,4130,4130,4130,4130,0
|
|
20240628,155300,246602770,4130,4130,4130,4130,0
|
|
20240628,155200,246602770,4130,4130,4130,4130,0
|
|
20240628,155100,246602770,4130,4130,4130,4130,0
|
|
20240628,155000,246602770,4130,4130,4130,4130,0
|
|
20240628,154900,246602770,4130,4130,4130,4130,0
|
|
20240628,154800,246602770,4130,4130,4130,4130,0
|
|
20240628,154700,246602770,4130,4130,4130,4130,0
|
|
20240628,154600,246602770,4130,4130,4130,4130,0
|
|
20240628,154500,246602770,4130,4130,4130,4130,0
|
|
20240628,154400,246602770,4130,4130,4130,4130,0
|
|
20240628,154300,246602770,4130,4130,4130,4130,0
|
|
20240628,154200,246602770,4130,4130,4130,4130,0
|
|
20240628,154100,246602770,4130,4130,4130,4130,0
|
|
20240628,154000,246602770,4130,4130,4130,4130,0
|
|
20240628,153900,246602770,4130,4130,4130,4130,0
|
|
20240628,153800,246602770,4130,4130,4130,4130,0
|
|
20240628,153700,246602770,4130,4130,4130,4130,0
|
|
20240628,153600,246602770,4130,4130,4130,4130,0
|
|
20240628,153500,246602770,4130,4130,4130,4130,0
|
|
20240628,153400,246602770,4130,4130,4130,4130,0
|
|
20240628,153300,246602770,4130,4130,4130,4130,0
|
|
20240628,153200,246602770,4130,4130,4130,4130,0
|
|
20240628,153100,246602770,4130,4130,4130,4130,0
|
|
20240628,153000,246602770,4130,4130,4130,4130,4167
|
|
20240628,152900,229393060,4130,4130,4130,4130,0
|
|
20240628,152800,229393060,4130,4130,4130,4130,0
|
|
20240628,152700,229393060,4130,4130,4130,4130,0
|
|
20240628,152600,229393060,4130,4130,4130,4130,0
|
|
20240628,152500,229393060,4130,4130,4130,4130,0
|
|
20240628,152400,229393060,4130,4130,4130,4130,0
|
|
20240628,152300,229393060,4130,4130,4130,4130,0
|
|
20240628,152200,229393060,4130,4130,4130,4130,0
|
|
20240628,152100,229393060,4130,4130,4130,4130,0
|
|
20240628,152000,229393060,4130,4130,4130,4130,0
|
|
20240628,151900,229393060,4130,4130,4130,4130,158
|
|
20240628,151800,228740520,4130,4130,4130,4130,4
|
|
20240628,151700,228724000,4135,4135,4135,4130,44
|
|
20240628,151600,228542175,4130,4130,4135,4130,1274
|
|
20240628,151500,223280435,4135,4135,4135,4135,342
|
|
20240628,151400,221866265,4135,4135,4135,4135,0
|
|
20240628,151300,221866265,4135,4135,4135,4135,19
|
|
20240628,151200,221787700,4135,4130,4135,4130,1259
|
|
20240628,151100,216587945,4130,4130,4130,4130,20
|
|
20240628,151000,216505345,4130,4130,4135,4130,2745
|
|
20240628,150900,205168425,4130,4135,4135,4130,8
|
|
20240628,150800,205135370,4135,4135,4135,4130,162
|
|
20240628,150700,204465645,4135,4135,4135,4135,31
|
|
20240628,150600,204337460,4135,4135,4135,4135,2435
|
|
20240628,150500,194268735,4140,4140,4140,4140,1
|
|
20240628,150400,194264595,4140,4140,4140,4140,0
|
|
20240628,150300,194264595,4140,4140,4140,4140,1
|
|
20240628,150200,194260455,4140,4140,4140,4140,130
|
|
20240628,150100,193722255,4140,4140,4140,4140,21
|
|
20240628,150000,193635315,4140,4140,4140,4140,2
|
|
20240628,145900,193627035,4140,4140,4140,4140,9
|
|
20240628,145800,193589775,4140,4140,4140,4140,40
|
|
20240628,145700,193424175,4140,4140,4140,4140,8
|
|
20240628,145600,193391055,4140,4140,4140,4140,674
|
|
20240628,145500,190600695,4140,4140,4140,4135,1393
|
|
20240628,145400,184840575,4140,4135,4140,4135,417
|
|
20240628,145300,183116190,4135,4140,4140,4135,528
|
|
20240628,145200,180932810,4140,4140,4140,4140,12
|
|
20240628,145100,180883130,4140,4145,4145,4140,2138
|
|
20240628,145000,172031655,4145,4145,4145,4140,148
|
|
20240628,144900,171418445,4145,4140,4145,4140,1463
|
|
20240628,144800,165361415,4140,4130,4140,4130,1769
|
|
20240628,144700,158047965,4125,4125,4130,4120,508
|
|
20240628,144600,155952195,4125,4120,4125,4120,71
|
|
20240628,144500,155659640,4120,4120,4120,4120,52
|
|
20240628,144400,155445400,4125,4125,4125,4125,0
|
|
20240628,144300,155445400,4125,4125,4125,4120,41
|
|
20240628,144200,155276325,4125,4125,4130,4120,133
|
|
20240628,144100,154727990,4125,4125,4125,4125,0
|
|
20240628,144000,154727990,4125,4125,4125,4125,0
|
|
20240628,143900,154727990,4125,4125,4125,4125,0
|
|
20240628,143800,154727990,4125,4125,4125,4125,0
|
|
20240628,143700,154727990,4125,4120,4125,4120,101
|
|
20240628,143600,154311865,4120,4120,4120,4120,0
|
|
20240628,143500,154311865,4120,4120,4120,4120,0
|
|
20240628,143400,154311865,4120,4120,4120,4120,296
|
|
20240628,143300,153092345,4125,4125,4125,4125,0
|
|
20240628,143200,153092345,4125,4125,4125,4125,1
|
|
20240628,143100,153088220,4120,4120,4120,4120,67
|
|
20240628,143000,152812180,4125,4125,4125,4125,0
|
|
20240628,142900,152812180,4125,4125,4125,4125,2
|
|
20240628,142800,152803930,4115,4125,4125,4115,46
|
|
20240628,142700,152614520,4120,4120,4120,4120,17
|
|
20240628,142600,152544480,4125,4125,4125,4125,50
|
|
20240628,142500,152338230,4125,4125,4125,4125,0
|
|
20240628,142400,152338230,4125,4120,4125,4115,48
|
|
20240628,142300,152140465,4120,4135,4135,4115,2526
|
|
20240628,142200,141741020,4120,4120,4120,4120,0
|
|
20240628,142100,141741020,4120,4120,4120,4120,0
|
|
20240628,142000,141741020,4120,4120,4120,4115,1070
|
|
20240628,141900,137337320,4115,4115,4115,4115,0
|
|
20240628,141800,137337320,4115,4115,4115,4115,0
|
|
20240628,141700,137337320,4115,4115,4115,4115,0
|
|
20240628,141600,137337320,4115,4115,4115,4115,0
|
|
20240628,141500,137337320,4115,4115,4115,4115,0
|
|
20240628,141400,137337320,4115,4115,4115,4115,111
|
|
20240628,141300,136880555,4110,4120,4120,4110,2000
|
|
20240628,141200,128647625,4120,4120,4120,4120,0
|
|
20240628,141100,128647625,4120,4120,4120,4120,0
|
|
20240628,141000,128647625,4120,4120,4120,4120,0
|
|
20240628,140900,128647625,4120,4120,4120,4120,0
|
|
20240628,140800,128647625,4120,4120,4120,4120,0
|
|
20240628,140700,128647625,4120,4120,4120,4120,0
|
|
20240628,140600,128647625,4120,4120,4120,4120,0
|
|
20240628,140500,128647625,4120,4120,4120,4120,0
|
|
20240628,140400,128647625,4120,4120,4120,4120,0
|
|
20240628,140300,128647625,4120,4120,4120,4120,0
|
|
20240628,140200,128647625,4120,4125,4125,4120,293
|
|
20240628,140100,127439110,4120,4120,4120,4120,0
|
|
20240628,140000,127439110,4120,4120,4120,4120,103
|
|
20240628,135900,127014750,4120,4120,4120,4120,742
|
|
20240628,135800,123957710,4120,4125,4125,4115,1729
|
|
20240628,135700,116831820,4130,4130,4130,4130,0
|
|
20240628,135600,116831820,4130,4130,4130,4130,431
|
|
20240628,135500,115051790,4135,4130,4135,4125,1150
|
|
20240628,135400,110302255,4130,4130,4130,4130,66
|
|
20240628,135300,110029675,4130,4130,4130,4130,2
|
|
20240628,135200,110021415,4145,4145,4145,4145,0
|
|
20240628,135100,110021415,4145,4145,4145,4145,0
|
|
20240628,135000,110021415,4145,4145,4145,4145,0
|
|
20240628,134900,110021415,4145,4145,4145,4145,0
|
|
20240628,134800,110021415,4145,4145,4145,4145,0
|
|
20240628,134700,110021415,4145,4145,4145,4145,0
|
|
20240628,134600,110021415,4145,4145,4145,4145,0
|
|
20240628,134500,110021415,4145,4145,4145,4145,0
|
|
20240628,134400,110021415,4145,4145,4145,4145,0
|
|
20240628,134300,110021415,4145,4145,4145,4145,0
|
|
20240628,134200,110021415,4145,4145,4145,4145,0
|
|
20240628,134100,110021415,4145,4145,4145,4145,0
|
|
20240628,134000,110021415,4145,4145,4145,4145,0
|
|
20240628,133900,110021415,4145,4145,4145,4145,14
|
|
20240628,133800,109963385,4135,4135,4135,4135,0
|
|
20240628,133700,109963385,4135,4140,4140,4135,1856
|
|
20240628,133600,102285440,4135,4135,4135,4135,75
|
|
20240628,133500,101975315,4130,4130,4130,4130,97
|
|
20240628,133400,101574705,4125,4145,4145,4125,5596
|
|
20240628,133300,78435840,4145,4145,4145,4145,0
|
|
20240628,133200,78435840,4145,4145,4145,4145,219
|
|
20240628,133100,77528085,4145,4145,4145,4145,0
|
|
20240628,133000,77528085,4145,4145,4145,4145,0
|
|
20240628,132900,77528085,4145,4145,4145,4145,0
|
|
20240628,132800,77528085,4145,4145,4145,4145,0
|
|
20240628,132700,77528085,4145,4150,4150,4145,2
|
|
20240628,132600,77519790,4145,4145,4145,4145,0
|
|
20240628,132500,77519790,4145,4145,4145,4145,0
|
|
20240628,132400,77519790,4145,4145,4145,4145,0
|
|
20240628,132300,77519790,4145,4145,4145,4145,0
|
|
20240628,132200,77519790,4145,4145,4145,4145,0
|
|
20240628,132100,77519790,4145,4145,4145,4145,1
|
|
20240628,132000,77515645,4145,4145,4145,4145,0
|
|
20240628,131900,77515645,4145,4150,4150,4145,20
|
|
20240628,131800,77432740,4145,4145,4145,4145,0
|
|
20240628,131700,77432740,4145,4145,4145,4145,89
|
|
20240628,131600,77063835,4150,4150,4150,4150,0
|
|
20240628,131500,77063835,4150,4150,4150,4150,2
|
|
20240628,131400,77055535,4150,4150,4150,4150,0
|
|
20240628,131300,77055535,4150,4150,4150,4150,0
|
|
20240628,131200,77055535,4150,4150,4150,4150,2
|
|
20240628,131100,77047235,4155,4155,4155,4155,0
|
|
20240628,131000,77047235,4155,4155,4155,4155,1
|
|
20240628,130900,77043080,4155,4155,4155,4155,3
|
|
20240628,130800,77030615,4155,4155,4155,4155,1
|
|
20240628,130700,77026460,4155,4155,4155,4155,0
|
|
20240628,130600,77026460,4155,4155,4155,4155,0
|
|
20240628,130500,77026460,4155,4155,4155,4155,1
|
|
20240628,130400,77022305,4155,4155,4155,4155,4
|
|
20240628,130300,77005685,4155,4140,4155,4140,32
|
|
20240628,130200,76873115,4145,4145,4145,4145,0
|
|
20240628,130100,76873115,4145,4145,4145,4145,538
|
|
20240628,130000,74643105,4150,4150,4150,4150,0
|
|
20240628,125900,74643105,4150,4150,4150,4150,0
|
|
20240628,125800,74643105,4150,4150,4150,4150,0
|
|
20240628,125700,74643105,4150,4150,4150,4150,0
|
|
20240628,125600,74643105,4150,4150,4150,4150,0
|
|
20240628,125500,74643105,4150,4150,4150,4150,0
|
|
20240628,125400,74643105,4150,4150,4150,4150,0
|
|
20240628,125300,74643105,4150,4150,4150,4150,0
|
|
20240628,125200,74643105,4150,4150,4150,4150,0
|
|
20240628,125100,74643105,4150,4150,4150,4150,0
|
|
20240628,125000,74643105,4150,4150,4150,4150,14
|
|
20240628,124900,74585005,4145,4145,4145,4145,0
|
|
20240628,124800,74585005,4145,4145,4145,4145,605
|
|
20240628,124700,72077280,4150,4150,4150,4150,0
|
|
20240628,124600,72077280,4150,4150,4150,4145,615
|
|
20240628,124500,69525270,4160,4160,4160,4160,0
|
|
20240628,124400,69525270,4160,4160,4160,4160,0
|
|
20240628,124300,69525270,4160,4160,4160,4160,0
|
|
20240628,124200,69525270,4160,4160,4160,4160,0
|
|
20240628,124100,69525270,4160,4160,4160,4160,0
|
|
20240628,124000,69525270,4160,4160,4160,4160,0
|
|
20240628,123900,69525270,4160,4150,4160,4150,56
|
|
20240628,123800,69292835,4150,4150,4150,4150,8
|
|
20240628,123700,69259635,4145,4145,4145,4145,1
|
|
20240628,123600,69255490,4145,4150,4150,4145,817
|
|
20240628,123500,65865090,4150,4150,4150,4150,0
|
|
20240628,123400,65865090,4150,4150,4150,4150,0
|
|
20240628,123300,65865090,4150,4150,4150,4150,0
|
|
20240628,123200,65865090,4150,4150,4150,4140,107
|
|
20240628,123100,65422090,4140,4140,4140,4140,0
|
|
20240628,123000,65422090,4140,4140,4140,4140,0
|
|
20240628,122900,65422090,4140,4150,4150,4140,1519
|
|
20240628,122800,59119620,4160,4160,4160,4160,1
|
|
20240628,122700,59115460,4155,4155,4155,4155,0
|
|
20240628,122600,59115460,4155,4155,4155,4155,1
|
|
20240628,122500,59111305,4160,4160,4160,4160,0
|
|
20240628,122400,59111305,4160,4160,4160,4160,0
|
|
20240628,122300,59111305,4160,4155,4160,4150,598
|
|
20240628,122200,56626935,4160,4160,4160,4160,0
|
|
20240628,122100,56626935,4160,4160,4160,4160,0
|
|
20240628,122000,56626935,4160,4160,4160,4160,0
|
|
20240628,121900,56626935,4160,4160,4160,4160,0
|
|
20240628,121800,56626935,4160,4160,4160,4160,8
|
|
20240628,121700,56593655,4160,4160,4160,4160,50
|
|
20240628,121600,56385655,4160,4160,4160,4160,0
|
|
20240628,121500,56385655,4160,4160,4160,4160,0
|
|
20240628,121400,56385655,4160,4160,4160,4160,30
|
|
20240628,121300,56260855,4160,4160,4160,4160,0
|
|
20240628,121200,56260855,4160,4160,4160,4160,0
|
|
20240628,121100,56260855,4160,4160,4160,4160,0
|
|
20240628,121000,56260855,4160,4160,4160,4160,0
|
|
20240628,120900,56260855,4160,4160,4160,4160,0
|
|
20240628,120800,56260855,4160,4160,4160,4160,0
|
|
20240628,120700,56260855,4160,4160,4160,4160,160
|
|
20240628,120600,55595255,4155,4155,4155,4155,0
|
|
20240628,120500,55595255,4155,4160,4160,4155,154
|
|
20240628,120400,54954650,4150,4150,4150,4150,0
|
|
20240628,120300,54954650,4150,4150,4150,4150,0
|
|
20240628,120200,54954650,4150,4150,4150,4150,0
|
|
20240628,120100,54954650,4150,4150,4150,4150,0
|
|
20240628,120000,54954650,4150,4150,4150,4150,0
|
|
20240628,115900,54954650,4150,4150,4150,4150,46
|
|
20240628,115800,54763750,4160,4160,4160,4160,1
|
|
20240628,115700,54759590,4160,4160,4160,4160,1
|
|
20240628,115600,54755430,4160,4160,4160,4160,0
|
|
20240628,115500,54755430,4160,4160,4160,4160,0
|
|
20240628,115400,54755430,4160,4160,4160,4160,0
|
|
20240628,115300,54755430,4160,4155,4160,4150,39
|
|
20240628,115200,54593560,4160,4160,4160,4160,0
|
|
20240628,115100,54593560,4160,4160,4160,4160,0
|
|
20240628,115000,54593560,4160,4155,4160,4155,202
|
|
20240628,114900,53754210,4155,4150,4155,4150,110
|
|
20240628,114800,53297695,4155,4155,4155,4155,0
|
|
20240628,114700,53297695,4155,4155,4155,4155,3
|
|
20240628,114600,53285230,4155,4155,4155,4155,0
|
|
20240628,114500,53285230,4155,4155,4155,4155,5
|
|
20240628,114400,53264455,4145,4150,4155,4145,239
|
|
20240628,114300,52272615,4140,4145,4145,4140,508
|
|
20240628,114200,50167270,4150,4150,4150,4150,0
|
|
20240628,114100,50167270,4150,4155,4155,4150,254
|
|
20240628,114000,49111905,4155,4155,4155,4155,0
|
|
20240628,113900,49111905,4155,4155,4155,4155,10
|
|
20240628,113800,49070355,4155,4155,4155,4155,0
|
|
20240628,113700,49070355,4155,4155,4155,4155,0
|
|
20240628,113600,49070355,4155,4155,4155,4155,0
|
|
20240628,113500,49070355,4155,4155,4155,4155,0
|
|
20240628,113400,49070355,4155,4155,4155,4155,0
|
|
20240628,113300,49070355,4155,4155,4155,4155,0
|
|
20240628,113200,49070355,4155,4155,4155,4155,0
|
|
20240628,113100,49070355,4155,4155,4155,4155,0
|
|
20240628,113000,49070355,4155,4155,4155,4155,0
|
|
20240628,112900,49070355,4155,4155,4155,4155,0
|
|
20240628,112800,49070355,4155,4155,4155,4155,0
|
|
20240628,112700,49070355,4155,4155,4155,4155,0
|
|
20240628,112600,49070355,4155,4155,4155,4155,0
|
|
20240628,112500,49070355,4155,4155,4155,4155,0
|
|
20240628,112400,49070355,4155,4155,4155,4155,0
|
|
20240628,112300,49070355,4155,4155,4155,4155,0
|
|
20240628,112200,49070355,4155,4155,4155,4155,0
|
|
20240628,112100,49070355,4155,4155,4155,4150,9
|
|
20240628,112000,49032985,4155,4155,4155,4155,1
|
|
20240628,111900,49028830,4145,4155,4155,4145,11
|
|
20240628,111800,48983200,4140,4145,4145,4140,1500
|
|
20240628,111700,42771625,4155,4155,4155,4145,55
|
|
20240628,111600,42543600,4155,4150,4155,4150,5
|
|
20240628,111500,42522830,4155,4155,4155,4155,0
|
|
20240628,111400,42522830,4155,4155,4155,4155,0
|
|
20240628,111300,42522830,4155,4155,4155,4155,0
|
|
20240628,111200,42522830,4155,4155,4155,4155,0
|
|
20240628,111100,42522830,4155,4155,4155,4155,0
|
|
20240628,111000,42522830,4155,4155,4155,4155,1
|
|
20240628,110900,42518675,4155,4155,4155,4155,6
|
|
20240628,110800,42493745,4155,4155,4155,4155,0
|
|
20240628,110700,42493745,4155,4155,4155,4155,20
|
|
20240628,110600,42410645,4145,4145,4145,4145,948
|
|
20240628,110500,38481185,4150,4150,4150,4150,7
|
|
20240628,110400,38452135,4150,4155,4155,4150,214
|
|
20240628,110300,37563035,4155,4150,4155,4150,135
|
|
20240628,110200,37002760,4155,4155,4155,4155,0
|
|
20240628,110100,37002760,4155,4155,4155,4155,10
|
|
20240628,110000,36961210,4155,4155,4155,4155,0
|
|
20240628,105900,36961210,4155,4155,4155,4155,1
|
|
20240628,105800,36957055,4155,4155,4155,4155,0
|
|
20240628,105700,36957055,4155,4155,4155,4155,0
|
|
20240628,105600,36957055,4155,4155,4155,4155,15
|
|
20240628,105500,36894730,4155,4150,4155,4150,153
|
|
20240628,105400,36259150,4155,4155,4155,4155,2
|
|
20240628,105300,36250840,4155,4155,4155,4155,0
|
|
20240628,105200,36250840,4155,4155,4155,4155,0
|
|
20240628,105100,36250840,4155,4155,4155,4155,0
|
|
20240628,105000,36250840,4155,4155,4155,4155,9
|
|
20240628,104900,36213445,4155,4155,4155,4155,0
|
|
20240628,104800,36213445,4155,4155,4155,4155,0
|
|
20240628,104700,36213445,4155,4155,4155,4155,0
|
|
20240628,104600,36213445,4155,4155,4155,4155,0
|
|
20240628,104500,36213445,4155,4155,4155,4155,5
|
|
20240628,104400,36192670,4155,4155,4155,4150,24
|
|
20240628,104300,36093055,4155,4155,4155,4155,28
|
|
20240628,104200,35976715,4155,4155,4155,4155,122
|
|
20240628,104100,35469805,4155,4155,4155,4155,8
|
|
20240628,104000,35436565,4155,4155,4155,4155,1
|
|
20240628,103900,35432410,4150,4150,4150,4150,0
|
|
20240628,103800,35432410,4150,4150,4150,4150,0
|
|
20240628,103700,35432410,4150,4150,4150,4150,0
|
|
20240628,103600,35432410,4150,4155,4155,4150,260
|
|
20240628,103500,34352275,4150,4150,4150,4150,0
|
|
20240628,103400,34352275,4150,4150,4150,4150,0
|
|
20240628,103300,34352275,4150,4150,4150,4150,0
|
|
20240628,103200,34352275,4150,4150,4150,4150,26
|
|
20240628,103100,34244375,4155,4155,4155,4155,0
|
|
20240628,103000,34244375,4155,4155,4155,4155,0
|
|
20240628,102900,34244375,4155,4155,4155,4155,14
|
|
20240628,102800,34186205,4155,4155,4155,4155,149
|
|
20240628,102700,33567110,4155,4155,4155,4155,10
|
|
20240628,102600,33525560,4155,4155,4155,4155,30
|
|
20240628,102500,33400910,4155,4155,4155,4155,2
|
|
20240628,102400,33392600,4150,4150,4150,4150,100
|
|
20240628,102300,32977600,4155,4155,4155,4155,0
|
|
20240628,102200,32977600,4155,4155,4155,4155,0
|
|
20240628,102100,32977600,4155,4155,4155,4155,0
|
|
20240628,102000,32977600,4155,4155,4155,4155,0
|
|
20240628,101900,32977600,4155,4155,4155,4155,0
|
|
20240628,101800,32977600,4155,4155,4155,4155,2
|
|
20240628,101700,32969290,4145,4145,4145,4145,0
|
|
20240628,101600,32969290,4145,4145,4145,4145,0
|
|
20240628,101500,32969290,4145,4145,4145,4145,160
|
|
20240628,101400,32306090,4140,4140,4140,4140,0
|
|
20240628,101300,32306090,4140,4140,4140,4140,0
|
|
20240628,101200,32306090,4140,4140,4140,4140,0
|
|
20240628,101100,32306090,4140,4140,4140,4140,0
|
|
20240628,101000,32306090,4140,4140,4140,4140,529
|
|
20240628,100900,30116030,4140,4145,4145,4140,138
|
|
20240628,100800,29544090,4150,4150,4150,4150,0
|
|
20240628,100700,29544090,4150,4150,4150,4150,0
|
|
20240628,100600,29544090,4150,4150,4150,4150,4
|
|
20240628,100500,29527490,4155,4155,4155,4155,0
|
|
20240628,100400,29527490,4155,4155,4155,4155,0
|
|
20240628,100300,29527490,4155,4155,4155,4155,0
|
|
20240628,100200,29527490,4155,4155,4155,4155,0
|
|
20240628,100100,29527490,4155,4155,4155,4155,4
|
|
20240628,100000,29510870,4155,4155,4155,4155,10
|
|
20240628,095900,29469320,4155,4155,4155,4155,1
|
|
20240628,095800,29465165,4155,4155,4155,4155,1
|
|
20240628,095700,29461010,4145,4145,4145,4145,0
|
|
20240628,095600,29461010,4145,4145,4145,4145,0
|
|
20240628,095500,29461010,4145,4145,4145,4145,1
|
|
20240628,095400,29456865,4140,4140,4140,4140,0
|
|
20240628,095300,29456865,4140,4140,4140,4140,0
|
|
20240628,095200,29456865,4140,4140,4140,4140,0
|
|
20240628,095100,29456865,4140,4140,4140,4140,0
|
|
20240628,095000,29456865,4140,4140,4140,4140,0
|
|
20240628,094900,29456865,4140,4140,4140,4140,0
|
|
20240628,094800,29456865,4140,4140,4140,4140,0
|
|
20240628,094700,29456865,4140,4140,4140,4140,0
|
|
20240628,094600,29456865,4140,4140,4140,4140,25
|
|
20240628,094500,29353365,4140,4140,4140,4140,0
|
|
20240628,094400,29353365,4140,4140,4140,4140,0
|
|
20240628,094300,29353365,4140,4140,4140,4140,0
|
|
20240628,094200,29353365,4140,4140,4140,4140,609
|
|
20240628,094100,26832105,4140,4140,4140,4140,450
|
|
20240628,094000,24969105,4140,4140,4140,4140,0
|
|
20240628,093900,24969105,4140,4140,4140,4140,51
|
|
20240628,093800,24757965,4140,4140,4140,4140,0
|
|
20240628,093700,24757965,4140,4140,4140,4140,1500
|
|
20240628,093600,18547965,4140,4150,4150,4140,1000
|
|
20240628,093500,14401710,4155,4155,4155,4155,46
|
|
20240628,093400,14210580,4155,4155,4155,4155,33
|
|
20240628,093300,14073465,4160,4160,4160,4160,0
|
|
20240628,093200,14073465,4160,4160,4160,4160,10
|
|
20240628,093100,14031865,4160,4160,4160,4160,20
|
|
20240628,093000,13948665,4150,4150,4150,4150,100
|
|
20240628,092900,13533665,4150,4150,4150,4150,16
|
|
20240628,092800,13467265,4160,4160,4160,4160,2
|
|
20240628,092700,13458945,4160,4160,4160,4160,0
|
|
20240628,092600,13458945,4160,4160,4160,4160,0
|
|
20240628,092500,13458945,4160,4160,4160,4160,0
|
|
20240628,092400,13458945,4160,4160,4160,4160,0
|
|
20240628,092300,13458945,4160,4160,4160,4160,30
|
|
20240628,092200,13334145,4165,4165,4165,4165,0
|
|
20240628,092100,13334145,4165,4165,4165,4165,0
|
|
20240628,092000,13334145,4165,4165,4165,4165,0
|
|
20240628,091900,13334145,4165,4165,4165,4165,0
|
|
20240628,091800,13334145,4165,4165,4165,4165,0
|
|
20240628,091700,13334145,4165,4165,4165,4165,0
|
|
20240628,091600,13334145,4165,4145,4165,4140,857
|
|
20240628,091500,9773945,4145,4145,4145,4145,0
|
|
20240628,091400,9773945,4145,4150,4150,4145,100
|
|
20240628,091300,9359395,4145,4145,4145,4145,0
|
|
20240628,091200,9359395,4145,4145,4145,4145,120
|
|
20240628,091100,8861995,4145,4155,4155,4145,104
|
|
20240628,091000,8430875,4145,4145,4145,4145,0
|
|
20240628,090900,8430875,4145,4145,4145,4145,100
|
|
20240628,090800,8016375,4140,4140,4140,4140,0
|
|
20240628,090700,8016375,4140,4140,4140,4140,0
|
|
20240628,090600,8016375,4140,4140,4140,4140,0
|
|
20240628,090500,8016375,4140,4150,4150,4140,1000
|
|
20240628,090400,3875100,4150,4150,4150,4150,0
|
|
20240628,090300,3875100,4150,4150,4150,4150,0
|
|
20240628,090200,3875100,4150,4150,4150,4150,0
|
|
20240628,090100,3875100,4150,4150,4150,4150,0
|
|
20240628,090000,3875100,4150,4130,4150,4130,938
|