652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194900,128877305,4240,4240,4240,4240,919
|
|
20240628,194800,128877305,4240,4240,4240,4240,0
|
|
20240628,194700,128877305,4240,4240,4240,4240,0
|
|
20240628,194600,128877305,4240,4240,4240,4240,0
|
|
20240628,194500,128877305,4240,4240,4240,4240,0
|
|
20240628,194400,128877305,4240,4240,4240,4240,0
|
|
20240628,194300,128877305,4240,4240,4240,4240,0
|
|
20240628,194200,128877305,4240,4240,4240,4240,0
|
|
20240628,194100,128877305,4240,4240,4240,4240,0
|
|
20240628,194000,128877305,4240,4240,4240,4240,0
|
|
20240628,193900,128877305,4240,4240,4240,4240,0
|
|
20240628,193800,128877305,4240,4240,4240,4240,0
|
|
20240628,193700,128877305,4240,4240,4240,4240,0
|
|
20240628,193600,128877305,4240,4240,4240,4240,0
|
|
20240628,193500,128877305,4240,4240,4240,4240,0
|
|
20240628,193400,128877305,4240,4240,4240,4240,0
|
|
20240628,193300,128877305,4240,4240,4240,4240,0
|
|
20240628,193200,128877305,4240,4240,4240,4240,0
|
|
20240628,193100,128877305,4240,4240,4240,4240,0
|
|
20240628,193000,128877305,4240,4240,4240,4240,0
|
|
20240628,192900,128877305,4240,4240,4240,4240,0
|
|
20240628,192800,128877305,4240,4240,4240,4240,0
|
|
20240628,192700,128877305,4240,4240,4240,4240,0
|
|
20240628,192600,128877305,4240,4240,4240,4240,0
|
|
20240628,192500,128877305,4240,4240,4240,4240,0
|
|
20240628,192400,128877305,4240,4240,4240,4240,0
|
|
20240628,192300,128877305,4240,4240,4240,4240,0
|
|
20240628,192200,128877305,4240,4240,4240,4240,0
|
|
20240628,192100,128877305,4240,4240,4240,4240,0
|
|
20240628,192000,128877305,4240,4240,4240,4240,0
|
|
20240628,191900,128877305,4240,4240,4240,4240,919
|
|
20240628,191800,128877305,4240,4240,4240,4240,0
|
|
20240628,191700,128877305,4240,4240,4240,4240,0
|
|
20240628,191600,128877305,4240,4240,4240,4240,0
|
|
20240628,191500,128877305,4240,4240,4240,4240,0
|
|
20240628,191400,128877305,4240,4240,4240,4240,0
|
|
20240628,191300,128877305,4240,4240,4240,4240,0
|
|
20240628,191200,128877305,4240,4240,4240,4240,0
|
|
20240628,191100,128877305,4240,4240,4240,4240,0
|
|
20240628,191000,128877305,4240,4240,4240,4240,0
|
|
20240628,190900,128877305,4240,4240,4240,4240,0
|
|
20240628,190800,128877305,4240,4240,4240,4240,0
|
|
20240628,190700,128877305,4240,4240,4240,4240,0
|
|
20240628,190600,128877305,4240,4240,4240,4240,0
|
|
20240628,190500,128877305,4240,4240,4240,4240,0
|
|
20240628,190400,128877305,4240,4240,4240,4240,0
|
|
20240628,190300,128877305,4240,4240,4240,4240,0
|
|
20240628,190200,128877305,4240,4240,4240,4240,0
|
|
20240628,190100,128877305,4240,4240,4240,4240,0
|
|
20240628,190000,128877305,4240,4240,4240,4240,0
|
|
20240628,185900,128877305,4240,4240,4240,4240,0
|
|
20240628,185800,128877305,4240,4240,4240,4240,0
|
|
20240628,185700,128877305,4240,4240,4240,4240,0
|
|
20240628,185600,128877305,4240,4240,4240,4240,0
|
|
20240628,185500,128877305,4240,4240,4240,4240,0
|
|
20240628,185400,128877305,4240,4240,4240,4240,0
|
|
20240628,185300,128877305,4240,4240,4240,4240,0
|
|
20240628,185200,128877305,4240,4240,4240,4240,0
|
|
20240628,185100,128877305,4240,4240,4240,4240,0
|
|
20240628,185000,128877305,4240,4240,4240,4240,0
|
|
20240628,184900,128877305,4240,4240,4240,4240,919
|
|
20240628,184800,128877305,4240,4240,4240,4240,0
|
|
20240628,184700,128877305,4240,4240,4240,4240,0
|
|
20240628,184600,128877305,4240,4240,4240,4240,0
|
|
20240628,184500,128877305,4240,4240,4240,4240,0
|
|
20240628,184400,128877305,4240,4240,4240,4240,0
|
|
20240628,184300,128877305,4240,4240,4240,4240,0
|
|
20240628,184200,128877305,4240,4240,4240,4240,0
|
|
20240628,184100,128877305,4240,4240,4240,4240,0
|
|
20240628,184000,128877305,4240,4240,4240,4240,0
|
|
20240628,183900,128877305,4240,4240,4240,4240,0
|
|
20240628,183800,128877305,4240,4240,4240,4240,0
|
|
20240628,183700,128877305,4240,4240,4240,4240,0
|
|
20240628,183600,128877305,4240,4240,4240,4240,0
|
|
20240628,183500,128877305,4240,4240,4240,4240,0
|
|
20240628,183400,128877305,4240,4240,4240,4240,0
|
|
20240628,183300,128877305,4240,4240,4240,4240,0
|
|
20240628,183200,128877305,4240,4240,4240,4240,0
|
|
20240628,183100,128877305,4240,4240,4240,4240,0
|
|
20240628,183000,128877305,4240,4240,4240,4240,0
|
|
20240628,182900,128877305,4240,4240,4240,4240,0
|
|
20240628,182800,128877305,4240,4240,4240,4240,0
|
|
20240628,182700,128877305,4240,4240,4240,4240,0
|
|
20240628,182600,128877305,4240,4240,4240,4240,0
|
|
20240628,182500,128877305,4240,4240,4240,4240,0
|
|
20240628,182400,128877305,4240,4240,4240,4240,0
|
|
20240628,182300,128877305,4240,4240,4240,4240,0
|
|
20240628,182200,128877305,4240,4240,4240,4240,0
|
|
20240628,182100,128877305,4240,4240,4240,4240,0
|
|
20240628,182000,128877305,4240,4240,4240,4240,0
|
|
20240628,181900,128877305,4240,4240,4240,4240,919
|
|
20240628,181800,128877305,4240,4240,4240,4240,0
|
|
20240628,181700,128877305,4240,4240,4240,4240,0
|
|
20240628,181600,128877305,4240,4240,4240,4240,0
|
|
20240628,181500,128877305,4240,4240,4240,4240,0
|
|
20240628,181400,128877305,4240,4240,4240,4240,0
|
|
20240628,181300,128877305,4240,4240,4240,4240,0
|
|
20240628,181200,128877305,4240,4240,4240,4240,0
|
|
20240628,181100,128877305,4240,4240,4240,4240,0
|
|
20240628,181000,128877305,4240,4240,4240,4240,0
|
|
20240628,180900,128877305,4240,4240,4240,4240,0
|
|
20240628,180800,128877305,4240,4240,4240,4240,0
|
|
20240628,180700,128877305,4240,4240,4240,4240,0
|
|
20240628,180600,128877305,4240,4240,4240,4240,0
|
|
20240628,180500,128877305,4240,4240,4240,4240,0
|
|
20240628,180400,128877305,4240,4240,4240,4240,0
|
|
20240628,180300,128877305,4240,4240,4240,4240,0
|
|
20240628,180200,128877305,4240,4240,4240,4240,0
|
|
20240628,180100,128877305,4240,4240,4240,4240,0
|
|
20240628,180000,128877305,4240,4240,4240,4240,0
|
|
20240628,175900,128877305,4240,4240,4240,4240,0
|
|
20240628,175800,128877305,4240,4240,4240,4240,0
|
|
20240628,175700,128877305,4240,4240,4240,4240,0
|
|
20240628,175600,128877305,4240,4240,4240,4240,0
|
|
20240628,175500,128877305,4240,4240,4240,4240,0
|
|
20240628,175400,128877305,4240,4240,4240,4240,0
|
|
20240628,175300,128877305,4240,4240,4240,4240,0
|
|
20240628,175200,128877305,4240,4240,4240,4240,0
|
|
20240628,175100,128877305,4240,4240,4240,4240,0
|
|
20240628,175000,128877305,4240,4240,4240,4240,0
|
|
20240628,174900,128877305,4240,4240,4240,4240,919
|
|
20240628,174800,128877305,4240,4240,4240,4240,0
|
|
20240628,174700,128877305,4240,4240,4240,4240,0
|
|
20240628,174600,128877305,4240,4240,4240,4240,0
|
|
20240628,174500,128877305,4240,4240,4240,4240,0
|
|
20240628,174400,128877305,4240,4240,4240,4240,0
|
|
20240628,174300,128877305,4240,4240,4240,4240,0
|
|
20240628,174200,128877305,4240,4240,4240,4240,0
|
|
20240628,174100,128877305,4240,4240,4240,4240,0
|
|
20240628,174000,128877305,4240,4240,4240,4240,0
|
|
20240628,173900,128877305,4240,4240,4240,4240,0
|
|
20240628,173800,128877305,4240,4240,4240,4240,0
|
|
20240628,173700,128877305,4240,4240,4240,4240,0
|
|
20240628,173600,128877305,4240,4240,4240,4240,0
|
|
20240628,173500,128877305,4240,4240,4240,4240,0
|
|
20240628,173400,128877305,4240,4240,4240,4240,0
|
|
20240628,173300,128877305,4240,4240,4240,4240,0
|
|
20240628,173200,128877305,4240,4240,4240,4240,0
|
|
20240628,173100,128877305,4240,4240,4240,4240,0
|
|
20240628,173000,128877305,4240,4240,4240,4240,0
|
|
20240628,172900,128877305,4240,4240,4240,4240,0
|
|
20240628,172800,128877305,4240,4240,4240,4240,0
|
|
20240628,172700,128877305,4240,4240,4240,4240,0
|
|
20240628,172600,128877305,4240,4240,4240,4240,0
|
|
20240628,172500,128877305,4240,4240,4240,4240,0
|
|
20240628,172400,128877305,4240,4240,4240,4240,0
|
|
20240628,172300,128877305,4240,4240,4240,4240,0
|
|
20240628,172200,128877305,4240,4240,4240,4240,0
|
|
20240628,172100,128877305,4240,4240,4240,4240,0
|
|
20240628,172000,128877305,4240,4240,4240,4240,0
|
|
20240628,171900,128877305,4240,4240,4240,4240,919
|
|
20240628,171800,128877305,4240,4240,4240,4240,0
|
|
20240628,171700,128877305,4240,4240,4240,4240,0
|
|
20240628,171600,128877305,4240,4240,4240,4240,0
|
|
20240628,171500,128877305,4240,4240,4240,4240,0
|
|
20240628,171400,128877305,4240,4240,4240,4240,0
|
|
20240628,171300,128877305,4240,4240,4240,4240,0
|
|
20240628,171200,128877305,4240,4240,4240,4240,0
|
|
20240628,171100,128877305,4240,4240,4240,4240,0
|
|
20240628,171000,128877305,4240,4240,4240,4240,0
|
|
20240628,170900,128877305,4240,4240,4240,4240,0
|
|
20240628,170800,128877305,4240,4240,4240,4240,0
|
|
20240628,170700,128877305,4240,4240,4240,4240,0
|
|
20240628,170600,128877305,4240,4240,4240,4240,0
|
|
20240628,170500,128877305,4240,4240,4240,4240,0
|
|
20240628,170400,128877305,4240,4240,4240,4240,0
|
|
20240628,170300,128877305,4240,4240,4240,4240,0
|
|
20240628,170200,128877305,4240,4240,4240,4240,0
|
|
20240628,170100,128877305,4240,4240,4240,4240,0
|
|
20240628,170000,128877305,4240,4240,4240,4240,0
|
|
20240628,165900,128877305,4240,4240,4240,4240,0
|
|
20240628,165800,128877305,4240,4240,4240,4240,0
|
|
20240628,165700,128877305,4240,4240,4240,4240,0
|
|
20240628,165600,128877305,4240,4240,4240,4240,0
|
|
20240628,165500,128877305,4240,4240,4240,4240,0
|
|
20240628,165400,128877305,4240,4240,4240,4240,0
|
|
20240628,165300,128877305,4240,4240,4240,4240,0
|
|
20240628,165200,128877305,4240,4240,4240,4240,0
|
|
20240628,165100,128877305,4240,4240,4240,4240,0
|
|
20240628,165000,128877305,4240,4240,4240,4240,0
|
|
20240628,164900,128877305,4240,4240,4240,4240,919
|
|
20240628,164800,128877305,4240,4240,4240,4240,0
|
|
20240628,164700,128877305,4240,4240,4240,4240,0
|
|
20240628,164600,128877305,4240,4240,4240,4240,0
|
|
20240628,164500,128877305,4240,4240,4240,4240,0
|
|
20240628,164400,128877305,4240,4240,4240,4240,0
|
|
20240628,164300,128877305,4240,4240,4240,4240,0
|
|
20240628,164200,128877305,4240,4240,4240,4240,0
|
|
20240628,164100,128877305,4240,4240,4240,4240,0
|
|
20240628,164000,128877305,4240,4240,4240,4240,0
|
|
20240628,163900,128877305,4240,4240,4240,4240,0
|
|
20240628,163800,128877305,4240,4240,4240,4240,0
|
|
20240628,163700,128877305,4240,4240,4240,4240,0
|
|
20240628,163600,128877305,4240,4240,4240,4240,0
|
|
20240628,163500,128877305,4240,4240,4240,4240,0
|
|
20240628,163400,128877305,4240,4240,4240,4240,0
|
|
20240628,163300,128877305,4240,4240,4240,4240,0
|
|
20240628,163200,128877305,4240,4240,4240,4240,0
|
|
20240628,163100,128877305,4240,4240,4240,4240,0
|
|
20240628,163000,128877305,4240,4240,4240,4240,0
|
|
20240628,162900,128877305,4240,4240,4240,4240,0
|
|
20240628,162800,128877305,4240,4240,4240,4240,0
|
|
20240628,162700,128877305,4240,4240,4240,4240,0
|
|
20240628,162600,128877305,4240,4240,4240,4240,0
|
|
20240628,162500,128877305,4240,4240,4240,4240,0
|
|
20240628,162400,128877305,4240,4240,4240,4240,0
|
|
20240628,162300,128877305,4240,4240,4240,4240,0
|
|
20240628,162200,128877305,4240,4240,4240,4240,0
|
|
20240628,162100,128877305,4240,4240,4240,4240,0
|
|
20240628,162000,128877305,4240,4240,4240,4240,0
|
|
20240628,161900,128877305,4240,4240,4240,4240,919
|
|
20240628,161800,128877305,4240,4240,4240,4240,0
|
|
20240628,161700,128877305,4240,4240,4240,4240,0
|
|
20240628,161600,128877305,4240,4240,4240,4240,0
|
|
20240628,161500,128877305,4240,4240,4240,4240,0
|
|
20240628,161400,128877305,4240,4240,4240,4240,0
|
|
20240628,161300,128877305,4240,4240,4240,4240,0
|
|
20240628,161200,128877305,4240,4240,4240,4240,0
|
|
20240628,161100,128877305,4240,4240,4240,4240,0
|
|
20240628,161000,128877305,4240,4240,4240,4240,0
|
|
20240628,160900,128877305,4240,4240,4240,4240,0
|
|
20240628,160800,128877305,4240,4240,4240,4240,0
|
|
20240628,160700,128877305,4240,4240,4240,4240,0
|
|
20240628,160600,128877305,4240,4240,4240,4240,0
|
|
20240628,160500,128877305,4240,4240,4240,4240,0
|
|
20240628,160400,128877305,4240,4240,4240,4240,0
|
|
20240628,160300,128877305,4240,4240,4240,4240,0
|
|
20240628,160200,128877305,4240,4240,4240,4240,0
|
|
20240628,160100,128877305,4240,4240,4240,4240,0
|
|
20240628,160000,128877305,4240,4240,4240,4240,0
|
|
20240628,155900,128877305,4240,4240,4240,4240,0
|
|
20240628,155800,128877305,4240,4240,4240,4240,0
|
|
20240628,155700,128877305,4240,4240,4240,4240,0
|
|
20240628,155600,128877305,4240,4240,4240,4240,0
|
|
20240628,155500,128877305,4240,4240,4240,4240,0
|
|
20240628,155400,128877305,4240,4240,4240,4240,0
|
|
20240628,155300,128877305,4240,4240,4240,4240,0
|
|
20240628,155200,128877305,4240,4240,4240,4240,0
|
|
20240628,155100,128877305,4240,4240,4240,4240,0
|
|
20240628,155000,128877305,4240,4240,4240,4240,0
|
|
20240628,154900,128877305,4240,4240,4240,4240,919
|
|
20240628,154800,128877305,4240,4240,4240,4240,0
|
|
20240628,154700,128877305,4240,4240,4240,4240,0
|
|
20240628,154600,128877305,4240,4240,4240,4240,0
|
|
20240628,154500,128877305,4240,4240,4240,4240,0
|
|
20240628,154400,128877305,4240,4240,4240,4240,0
|
|
20240628,154300,128877305,4240,4240,4240,4240,0
|
|
20240628,154200,128877305,4240,4240,4240,4240,0
|
|
20240628,154100,128877305,4240,4240,4240,4240,0
|
|
20240628,154000,128877305,4240,4240,4240,4240,0
|
|
20240628,153900,128877305,4240,4240,4240,4240,0
|
|
20240628,153800,128877305,4240,4240,4240,4240,0
|
|
20240628,153700,128877305,4240,4240,4240,4240,0
|
|
20240628,153600,128877305,4240,4240,4240,4240,0
|
|
20240628,153500,128877305,4240,4240,4240,4240,0
|
|
20240628,153400,128877305,4240,4240,4240,4240,0
|
|
20240628,153300,128877305,4240,4240,4240,4240,0
|
|
20240628,153200,128877305,4240,4240,4240,4240,0
|
|
20240628,153100,128877305,4240,4240,4240,4240,0
|
|
20240628,153000,128877305,4240,4240,4240,4240,919
|
|
20240628,152900,124980745,4250,4250,4250,4250,0
|
|
20240628,152800,124980745,4250,4250,4250,4250,0
|
|
20240628,152700,124980745,4250,4250,4250,4250,0
|
|
20240628,152600,124980745,4250,4250,4250,4250,0
|
|
20240628,152500,124980745,4250,4250,4250,4250,0
|
|
20240628,152400,124980745,4250,4250,4250,4250,0
|
|
20240628,152300,124980745,4250,4250,4250,4250,0
|
|
20240628,152200,124980745,4250,4250,4250,4250,0
|
|
20240628,152100,124980745,4250,4250,4250,4250,0
|
|
20240628,152000,124980745,4250,4250,4250,4250,0
|
|
20240628,151900,124980745,4250,4225,4250,4215,699
|
|
20240628,151800,122029050,4255,4255,4255,4255,0
|
|
20240628,151700,122029050,4255,4255,4255,4255,0
|
|
20240628,151600,122029050,4255,4255,4255,4255,8
|
|
20240628,151500,121995010,4255,4230,4255,4230,205
|
|
20240628,151400,121127730,4230,4240,4240,4230,400
|
|
20240628,151300,119434075,4260,4260,4260,4260,0
|
|
20240628,151200,119434075,4260,4260,4260,4260,0
|
|
20240628,151100,119434075,4260,4260,4260,4260,0
|
|
20240628,151000,119434075,4260,4260,4260,4260,5
|
|
20240628,150900,119412775,4240,4240,4240,4240,10
|
|
20240628,150800,119370375,4265,4265,4265,4265,5
|
|
20240628,150700,119349050,4240,4240,4240,4240,512
|
|
20240628,150600,117178170,4240,4240,4240,4240,2554
|
|
20240628,150500,106349210,4265,4265,4265,4265,0
|
|
20240628,150400,106349210,4265,4265,4265,4265,0
|
|
20240628,150300,106349210,4265,4265,4265,4265,0
|
|
20240628,150200,106349210,4265,4265,4265,4265,0
|
|
20240628,150100,106349210,4265,4265,4265,4265,0
|
|
20240628,150000,106349210,4265,4265,4265,4265,0
|
|
20240628,145900,106349210,4265,4265,4265,4265,10
|
|
20240628,145800,106306560,4265,4265,4265,4265,0
|
|
20240628,145700,106306560,4265,4265,4265,4265,0
|
|
20240628,145600,106306560,4265,4265,4265,4265,0
|
|
20240628,145500,106306560,4265,4265,4265,4265,0
|
|
20240628,145400,106306560,4265,4265,4265,4265,0
|
|
20240628,145300,106306560,4265,4265,4265,4265,0
|
|
20240628,145200,106306560,4265,4240,4265,4240,38
|
|
20240628,145100,106145315,4240,4240,4240,4240,68
|
|
20240628,145000,105856995,4240,4255,4255,4240,1724
|
|
20240628,144900,98535000,4260,4260,4260,4260,0
|
|
20240628,144800,98535000,4260,4260,4260,4260,0
|
|
20240628,144700,98535000,4260,4260,4260,4260,1
|
|
20240628,144600,98530740,4265,4265,4265,4265,25
|
|
20240628,144500,98424115,4265,4260,4265,4260,28
|
|
20240628,144400,98304830,4260,4260,4260,4260,34
|
|
20240628,144300,98159990,4260,4255,4260,4255,7
|
|
20240628,144200,98130175,4255,4255,4255,4255,0
|
|
20240628,144100,98130175,4255,4255,4255,4255,0
|
|
20240628,144000,98130175,4255,4255,4255,4255,2
|
|
20240628,143900,98121665,4265,4265,4265,4265,0
|
|
20240628,143800,98121665,4265,4265,4265,4265,0
|
|
20240628,143700,98121665,4265,4265,4265,4265,0
|
|
20240628,143600,98121665,4265,4265,4265,4265,0
|
|
20240628,143500,98121665,4265,4265,4265,4265,0
|
|
20240628,143400,98121665,4265,4265,4265,4265,0
|
|
20240628,143300,98121665,4265,4265,4265,4265,0
|
|
20240628,143200,98121665,4265,4265,4265,4265,0
|
|
20240628,143100,98121665,4265,4265,4265,4265,0
|
|
20240628,143000,98121665,4265,4265,4265,4265,0
|
|
20240628,142900,98121665,4265,4265,4265,4265,0
|
|
20240628,142800,98121665,4265,4265,4265,4265,0
|
|
20240628,142700,98121665,4265,4265,4265,4265,0
|
|
20240628,142600,98121665,4265,4265,4265,4265,0
|
|
20240628,142500,98121665,4265,4265,4265,4265,2
|
|
20240628,142400,98113135,4265,4265,4265,4265,0
|
|
20240628,142300,98113135,4265,4265,4265,4265,0
|
|
20240628,142200,98113135,4265,4265,4265,4265,0
|
|
20240628,142100,98113135,4265,4265,4265,4265,0
|
|
20240628,142000,98113135,4265,4265,4265,4265,102
|
|
20240628,141900,97678105,4250,4250,4250,4250,0
|
|
20240628,141800,97678105,4250,4250,4250,4250,0
|
|
20240628,141700,97678105,4250,4250,4250,4250,0
|
|
20240628,141600,97678105,4250,4250,4250,4250,0
|
|
20240628,141500,97678105,4250,4250,4250,4250,255
|
|
20240628,141400,96594355,4250,4250,4250,4250,10
|
|
20240628,141300,96551855,4245,4245,4245,4245,0
|
|
20240628,141200,96551855,4245,4250,4250,4245,84
|
|
20240628,141100,96195270,4250,4250,4250,4250,1
|
|
20240628,141000,96191020,4250,4250,4250,4250,0
|
|
20240628,140900,96191020,4250,4250,4250,4250,202
|
|
20240628,140800,95332520,4250,4250,4250,4250,0
|
|
20240628,140700,95332520,4250,4250,4250,4250,3
|
|
20240628,140600,95319770,4270,4270,4270,4270,0
|
|
20240628,140500,95319770,4270,4270,4270,4270,0
|
|
20240628,140400,95319770,4270,4270,4270,4270,0
|
|
20240628,140300,95319770,4270,4270,4270,4270,0
|
|
20240628,140200,95319770,4270,4270,4270,4270,0
|
|
20240628,140100,95319770,4270,4270,4270,4270,0
|
|
20240628,140000,95319770,4270,4270,4270,4270,0
|
|
20240628,135900,95319770,4270,4270,4270,4270,0
|
|
20240628,135800,95319770,4270,4270,4270,4270,0
|
|
20240628,135700,95319770,4270,4260,4270,4260,40
|
|
20240628,135600,95149225,4250,4250,4250,4250,0
|
|
20240628,135500,95149225,4250,4250,4250,4250,1
|
|
20240628,135400,95144975,4260,4260,4260,4260,0
|
|
20240628,135300,95144975,4260,4260,4260,4260,30
|
|
20240628,135200,95017175,4260,4260,4260,4260,0
|
|
20240628,135100,95017175,4260,4260,4260,4260,0
|
|
20240628,135000,95017175,4260,4260,4260,4260,0
|
|
20240628,134900,95017175,4260,4260,4260,4260,0
|
|
20240628,134800,95017175,4260,4255,4260,4255,3
|
|
20240628,134700,95004405,4255,4255,4255,4255,19
|
|
20240628,134600,94923560,4255,4255,4255,4255,0
|
|
20240628,134500,94923560,4255,4255,4255,4255,71
|
|
20240628,134400,94621455,4255,4260,4260,4255,32
|
|
20240628,134300,94485160,4260,4260,4260,4260,5
|
|
20240628,134200,94463860,4265,4265,4265,4265,40
|
|
20240628,134100,94293260,4265,4265,4265,4265,0
|
|
20240628,134000,94293260,4265,4265,4265,4265,36
|
|
20240628,133900,94139720,4275,4275,4275,4275,0
|
|
20240628,133800,94139720,4275,4275,4275,4275,1
|
|
20240628,133700,94135445,4270,4270,4275,4270,110
|
|
20240628,133600,93665740,4275,4260,4275,4260,257
|
|
20240628,133500,92570525,4260,4260,4260,4260,90
|
|
20240628,133400,92187125,4260,4260,4260,4260,0
|
|
20240628,133300,92187125,4260,4260,4260,4260,0
|
|
20240628,133200,92187125,4260,4255,4260,4255,31
|
|
20240628,133100,92055165,4255,4255,4255,4255,19
|
|
20240628,133000,91974320,4255,4255,4255,4255,0
|
|
20240628,132900,91974320,4255,4255,4255,4255,0
|
|
20240628,132800,91974320,4255,4255,4255,4255,0
|
|
20240628,132700,91974320,4255,4255,4255,4255,0
|
|
20240628,132600,91974320,4255,4255,4255,4255,98
|
|
20240628,132500,91557330,4250,4240,4250,4240,463
|
|
20240628,132400,89592930,4230,4230,4230,4230,230
|
|
20240628,132300,88620030,4230,4230,4230,4230,0
|
|
20240628,132200,88620030,4230,4230,4230,4230,0
|
|
20240628,132100,88620030,4230,4230,4230,4230,20
|
|
20240628,132000,88535430,4230,4230,4230,4230,0
|
|
20240628,131900,88535430,4230,4225,4230,4220,74
|
|
20240628,131800,88223085,4225,4225,4225,4225,78
|
|
20240628,131700,87893535,4230,4230,4230,4230,0
|
|
20240628,131600,87893535,4230,4230,4230,4230,0
|
|
20240628,131500,87893535,4230,4230,4230,4230,0
|
|
20240628,131400,87893535,4230,4230,4230,4230,0
|
|
20240628,131300,87893535,4230,4225,4230,4225,101
|
|
20240628,131200,87466805,4220,4220,4220,4220,8
|
|
20240628,131100,87433045,4210,4220,4220,4210,200
|
|
20240628,131000,86590895,4220,4220,4220,4220,0
|
|
20240628,130900,86590895,4220,4220,4220,4220,0
|
|
20240628,130800,86590895,4220,4220,4220,4220,0
|
|
20240628,130700,86590895,4220,4220,4220,4220,0
|
|
20240628,130600,86590895,4220,4220,4220,4220,0
|
|
20240628,130500,86590895,4220,4225,4225,4220,63
|
|
20240628,130400,86324955,4225,4225,4225,4225,0
|
|
20240628,130300,86324955,4225,4225,4225,4225,0
|
|
20240628,130200,86324955,4225,4225,4225,4225,0
|
|
20240628,130100,86324955,4225,4225,4225,4225,0
|
|
20240628,130000,86324955,4225,4225,4225,4225,1
|
|
20240628,125900,86320730,4225,4235,4235,4225,4
|
|
20240628,125800,86303820,4235,4235,4235,4235,10
|
|
20240628,125700,86261470,4220,4220,4220,4220,0
|
|
20240628,125600,86261470,4220,4220,4220,4220,0
|
|
20240628,125500,86261470,4220,4220,4220,4220,0
|
|
20240628,125400,86261470,4220,4220,4220,4220,10
|
|
20240628,125300,86219270,4235,4235,4235,4235,5
|
|
20240628,125200,86198095,4220,4220,4220,4220,0
|
|
20240628,125100,86198095,4220,4225,4225,4220,198
|
|
20240628,125000,85362530,4220,4220,4220,4220,0
|
|
20240628,124900,85362530,4220,4220,4220,4220,2
|
|
20240628,124800,85354090,4220,4220,4220,4220,0
|
|
20240628,124700,85354090,4220,4220,4220,4220,0
|
|
20240628,124600,85354090,4220,4220,4220,4220,0
|
|
20240628,124500,85354090,4220,4220,4220,4220,37
|
|
20240628,124400,85197950,4210,4210,4210,4210,0
|
|
20240628,124300,85197950,4210,4220,4220,4210,909
|
|
20240628,124200,81369060,4220,4210,4220,4210,163
|
|
20240628,124100,80682750,4210,4220,4220,4210,1186
|
|
20240628,124000,75687845,4240,4240,4240,4240,0
|
|
20240628,123900,75687845,4240,4240,4240,4240,1
|
|
20240628,123800,75683605,4220,4220,4220,4220,0
|
|
20240628,123700,75683605,4220,4220,4220,4220,0
|
|
20240628,123600,75683605,4220,4220,4220,4220,0
|
|
20240628,123500,75683605,4220,4220,4220,4220,1
|
|
20240628,123400,75679385,4240,4240,4240,4240,0
|
|
20240628,123300,75679385,4240,4240,4240,4240,0
|
|
20240628,123200,75679385,4240,4240,4240,4240,0
|
|
20240628,123100,75679385,4240,4240,4240,4240,0
|
|
20240628,123000,75679385,4240,4240,4240,4240,0
|
|
20240628,122900,75679385,4240,4240,4240,4240,0
|
|
20240628,122800,75679385,4240,4240,4240,4240,0
|
|
20240628,122700,75679385,4240,4240,4240,4240,0
|
|
20240628,122600,75679385,4240,4240,4240,4240,0
|
|
20240628,122500,75679385,4240,4240,4240,4240,0
|
|
20240628,122400,75679385,4240,4240,4240,4240,0
|
|
20240628,122300,75679385,4240,4215,4240,4210,101
|
|
20240628,122200,75254135,4210,4220,4220,4210,163
|
|
20240628,122100,74567705,4225,4225,4225,4225,1
|
|
20240628,122000,74563480,4240,4240,4240,4240,0
|
|
20240628,121900,74563480,4240,4240,4240,4240,0
|
|
20240628,121800,74563480,4240,4240,4240,4240,50
|
|
20240628,121700,74351480,4210,4210,4210,4210,0
|
|
20240628,121600,74351480,4210,4210,4210,4210,426
|
|
20240628,121500,72558020,4215,4220,4220,4215,6385
|
|
20240628,121400,45619205,4240,4240,4240,4240,0
|
|
20240628,121300,45619205,4240,4240,4240,4240,0
|
|
20240628,121200,45619205,4240,4240,4240,4240,0
|
|
20240628,121100,45619205,4240,4240,4240,4240,0
|
|
20240628,121000,45619205,4240,4240,4240,4240,6
|
|
20240628,120900,45593765,4220,4235,4235,4220,101
|
|
20240628,120800,45166805,4240,4240,4240,4240,0
|
|
20240628,120700,45166805,4240,4240,4240,4240,0
|
|
20240628,120600,45166805,4240,4235,4240,4235,5
|
|
20240628,120500,45145610,4230,4230,4230,4230,0
|
|
20240628,120400,45145610,4230,4230,4230,4230,0
|
|
20240628,120300,45145610,4230,4230,4230,4230,0
|
|
20240628,120200,45145610,4230,4230,4230,4230,0
|
|
20240628,120100,45145610,4230,4230,4230,4230,1
|
|
20240628,120000,45141380,4240,4240,4240,4240,0
|
|
20240628,115900,45141380,4240,4240,4240,4240,20
|
|
20240628,115800,45056580,4240,4240,4240,4240,20
|
|
20240628,115700,44971780,4230,4230,4230,4230,0
|
|
20240628,115600,44971780,4230,4230,4230,4230,0
|
|
20240628,115500,44971780,4230,4230,4230,4230,1
|
|
20240628,115400,44967550,4230,4230,4230,4230,0
|
|
20240628,115300,44967550,4230,4235,4235,4230,100
|
|
20240628,115200,44544485,4235,4235,4235,4235,11
|
|
20240628,115100,44497900,4230,4230,4230,4230,0
|
|
20240628,115000,44497900,4230,4230,4230,4230,0
|
|
20240628,114900,44497900,4230,4230,4230,4230,0
|
|
20240628,114800,44497900,4230,4235,4235,4230,300
|
|
20240628,114700,43228785,4240,4240,4240,4240,0
|
|
20240628,114600,43228785,4240,4240,4240,4240,0
|
|
20240628,114500,43228785,4240,4240,4240,4240,0
|
|
20240628,114400,43228785,4240,4240,4240,4240,0
|
|
20240628,114300,43228785,4240,4240,4240,4240,0
|
|
20240628,114200,43228785,4240,4240,4240,4240,1
|
|
20240628,114100,43224545,4240,4240,4240,4240,0
|
|
20240628,114000,43224545,4240,4240,4240,4240,2
|
|
20240628,113900,43216065,4230,4230,4230,4230,0
|
|
20240628,113800,43216065,4230,4230,4230,4230,0
|
|
20240628,113700,43216065,4230,4230,4230,4230,0
|
|
20240628,113600,43216065,4230,4230,4230,4230,0
|
|
20240628,113500,43216065,4230,4230,4230,4230,0
|
|
20240628,113400,43216065,4230,4230,4230,4230,1
|
|
20240628,113300,43211835,4240,4240,4240,4240,0
|
|
20240628,113200,43211835,4240,4240,4240,4240,0
|
|
20240628,113100,43211835,4240,4240,4240,4240,0
|
|
20240628,113000,43211835,4240,4240,4240,4240,0
|
|
20240628,112900,43211835,4240,4240,4240,4240,0
|
|
20240628,112800,43211835,4240,4240,4240,4240,0
|
|
20240628,112700,43211835,4240,4240,4240,4240,0
|
|
20240628,112600,43211835,4240,4240,4240,4240,0
|
|
20240628,112500,43211835,4240,4240,4240,4240,0
|
|
20240628,112400,43211835,4240,4240,4240,4240,0
|
|
20240628,112300,43211835,4240,4240,4240,4240,0
|
|
20240628,112200,43211835,4240,4240,4240,4240,0
|
|
20240628,112100,43211835,4240,4235,4240,4235,20
|
|
20240628,112000,43127115,4225,4225,4225,4225,0
|
|
20240628,111900,43127115,4225,4225,4225,4225,0
|
|
20240628,111800,43127115,4225,4225,4225,4220,342
|
|
20240628,111700,41683690,4235,4235,4235,4235,0
|
|
20240628,111600,41683690,4235,4235,4235,4235,8
|
|
20240628,111500,41649810,4225,4225,4225,4225,0
|
|
20240628,111400,41649810,4225,4225,4225,4225,0
|
|
20240628,111300,41649810,4225,4225,4225,4225,0
|
|
20240628,111200,41649810,4225,4225,4225,4225,45
|
|
20240628,111100,41459685,4235,4235,4235,4235,0
|
|
20240628,111000,41459685,4235,4235,4235,4235,0
|
|
20240628,110900,41459685,4235,4235,4235,4235,0
|
|
20240628,110800,41459685,4235,4230,4235,4230,3
|
|
20240628,110700,41446985,4235,4235,4235,4235,0
|
|
20240628,110600,41446985,4235,4235,4235,4235,101
|
|
20240628,110500,41019250,4235,4235,4235,4235,104
|
|
20240628,110400,40578810,4220,4230,4230,4220,637
|
|
20240628,110300,37890630,4220,4220,4220,4220,0
|
|
20240628,110200,37890630,4220,4220,4220,4220,0
|
|
20240628,110100,37890630,4220,4225,4225,4220,450
|
|
20240628,110000,35990720,4225,4235,4235,4225,111
|
|
20240628,105900,35521570,4230,4230,4230,4230,79
|
|
20240628,105800,35187400,4265,4265,4265,4265,0
|
|
20240628,105700,35187400,4265,4265,4265,4265,0
|
|
20240628,105600,35187400,4265,4265,4265,4265,0
|
|
20240628,105500,35187400,4265,4225,4265,4225,3
|
|
20240628,105400,35174645,4265,4265,4265,4265,0
|
|
20240628,105300,35174645,4265,4265,4265,4265,0
|
|
20240628,105200,35174645,4265,4265,4265,4265,2
|
|
20240628,105100,35166115,4225,4240,4240,4225,986
|
|
20240628,105000,30997110,4240,4240,4240,4240,10
|
|
20240628,104900,30954710,4245,4245,4245,4245,0
|
|
20240628,104800,30954710,4245,4245,4245,4245,450
|
|
20240628,104700,29044460,4245,4280,4280,4245,35
|
|
20240628,104600,28895815,4240,4240,4240,4240,0
|
|
20240628,104500,28895815,4240,4245,4245,4240,220
|
|
20240628,104400,27962915,4280,4280,4280,4280,0
|
|
20240628,104300,27962915,4280,4280,4280,4280,0
|
|
20240628,104200,27962915,4280,4280,4280,4280,10
|
|
20240628,104100,27920115,4280,4280,4280,4280,0
|
|
20240628,104000,27920115,4280,4280,4280,4280,0
|
|
20240628,103900,27920115,4280,4280,4280,4280,1
|
|
20240628,103800,27915835,4245,4245,4245,4245,0
|
|
20240628,103700,27915835,4245,4245,4245,4245,228
|
|
20240628,103600,26947975,4250,4250,4250,4250,13
|
|
20240628,103500,26892725,4275,4285,4285,4275,11
|
|
20240628,103400,26845665,4255,4255,4255,4255,1
|
|
20240628,103300,26841410,4250,4250,4250,4250,0
|
|
20240628,103200,26841410,4250,4250,4250,4250,0
|
|
20240628,103100,26841410,4250,4250,4250,4250,41
|
|
20240628,103000,26667160,4280,4275,4280,4275,118
|
|
20240628,102900,26162125,4250,4250,4250,4250,0
|
|
20240628,102800,26162125,4250,4250,4250,4250,0
|
|
20240628,102700,26162125,4250,4250,4250,4250,0
|
|
20240628,102600,26162125,4250,4250,4250,4250,0
|
|
20240628,102500,26162125,4250,4250,4250,4250,0
|
|
20240628,102400,26162125,4250,4250,4250,4250,0
|
|
20240628,102300,26162125,4250,4250,4250,4250,1
|
|
20240628,102200,26157875,4240,4240,4240,4240,0
|
|
20240628,102100,26157875,4240,4240,4240,4240,0
|
|
20240628,102000,26157875,4240,4240,4240,4240,0
|
|
20240628,101900,26157875,4240,4240,4240,4235,200
|
|
20240628,101800,25310125,4240,4285,4285,4240,22
|
|
20240628,101700,25216755,4245,4250,4250,4245,2
|
|
20240628,101600,25208260,4285,4285,4285,4285,0
|
|
20240628,101500,25208260,4285,4285,4285,4285,0
|
|
20240628,101400,25208260,4285,4280,4285,4280,14
|
|
20240628,101300,25148335,4280,4280,4280,4280,0
|
|
20240628,101200,25148335,4280,4280,4280,4280,2
|
|
20240628,101100,25139775,4245,4245,4245,4245,0
|
|
20240628,101000,25139775,4245,4245,4245,4245,0
|
|
20240628,100900,25139775,4245,4245,4245,4245,0
|
|
20240628,100800,25139775,4245,4245,4245,4245,0
|
|
20240628,100700,25139775,4245,4250,4250,4245,726
|
|
20240628,100600,22057590,4280,4280,4280,4280,30
|
|
20240628,100500,21929190,4275,4275,4275,4275,0
|
|
20240628,100400,21929190,4275,4265,4275,4265,43
|
|
20240628,100300,21745785,4265,4265,4265,4265,0
|
|
20240628,100200,21745785,4265,4265,4265,4265,6
|
|
20240628,100100,21720195,4245,4245,4245,4245,0
|
|
20240628,100000,21720195,4245,4245,4245,4245,0
|
|
20240628,095900,21720195,4245,4245,4245,4245,0
|
|
20240628,095800,21720195,4245,4245,4245,4245,46
|
|
20240628,095700,21524925,4245,4245,4245,4245,23
|
|
20240628,095600,21427290,4245,4245,4245,4245,0
|
|
20240628,095500,21427290,4245,4265,4265,4245,34
|
|
20240628,095400,21282900,4255,4255,4255,4255,0
|
|
20240628,095300,21282900,4255,4255,4255,4255,0
|
|
20240628,095200,21282900,4255,4250,4255,4250,38
|
|
20240628,095100,21121395,4250,4250,4250,4250,1
|
|
20240628,095000,21117145,4240,4240,4240,4240,0
|
|
20240628,094900,21117145,4240,4250,4250,4240,421
|
|
20240628,094800,19328105,4240,4230,4240,4225,230
|
|
20240628,094700,18354195,4235,4240,4240,4235,7
|
|
20240628,094600,18324535,4240,4235,4240,4235,19
|
|
20240628,094500,18243980,4220,4220,4220,4220,0
|
|
20240628,094400,18243980,4220,4240,4240,4220,6
|
|
20240628,094300,18218620,4210,4210,4210,4210,0
|
|
20240628,094200,18218620,4210,4210,4210,4210,0
|
|
20240628,094100,18218620,4210,4210,4210,4210,0
|
|
20240628,094000,18218620,4210,4210,4210,4210,198
|
|
20240628,093900,17385040,4210,4210,4210,4210,0
|
|
20240628,093800,17385040,4210,4210,4210,4210,1
|
|
20240628,093700,17380830,4215,4240,4240,4215,245
|
|
20240628,093600,16347060,4225,4225,4225,4225,0
|
|
20240628,093500,16347060,4225,4235,4235,4225,323
|
|
20240628,093400,14981035,4235,4240,4240,4235,455
|
|
20240628,093300,13053915,4240,4240,4240,4240,0
|
|
20240628,093200,13053915,4240,4240,4240,4240,0
|
|
20240628,093100,13053915,4240,4240,4240,4240,0
|
|
20240628,093000,13053915,4240,4240,4240,4240,0
|
|
20240628,092900,13053915,4240,4245,4245,4240,64
|
|
20240628,092800,12782550,4250,4250,4250,4250,0
|
|
20240628,092700,12782550,4250,4245,4250,4245,26
|
|
20240628,092600,12672070,4245,4245,4245,4245,0
|
|
20240628,092500,12672070,4245,4245,4245,4245,0
|
|
20240628,092400,12672070,4245,4245,4245,4245,2
|
|
20240628,092300,12663580,4245,4245,4245,4245,0
|
|
20240628,092200,12663580,4245,4245,4245,4245,5
|
|
20240628,092100,12642355,4240,4240,4240,4240,0
|
|
20240628,092000,12642355,4240,4240,4240,4240,66
|
|
20240628,091900,12362515,4240,4240,4240,4240,1
|
|
20240628,091800,12358275,4240,4240,4240,4240,33
|
|
20240628,091700,12218355,4250,4250,4250,4250,0
|
|
20240628,091600,12218355,4250,4250,4250,4250,1
|
|
20240628,091500,12214105,4240,4240,4240,4240,0
|
|
20240628,091400,12214105,4240,4245,4245,4240,300
|
|
20240628,091300,10941655,4250,4255,4255,4250,63
|
|
20240628,091200,10673900,4245,4245,4245,4245,0
|
|
20240628,091100,10673900,4245,4255,4255,4245,73
|
|
20240628,091000,10363680,4265,4260,4265,4260,202
|
|
20240628,090900,9503150,4265,4265,4265,4265,500
|
|
20240628,090800,7370650,4265,4265,4265,4265,1
|
|
20240628,090700,7366385,4255,4255,4255,4255,0
|
|
20240628,090600,7366385,4255,4255,4255,4255,0
|
|
20240628,090500,7366385,4255,4255,4255,4255,0
|
|
20240628,090400,7366385,4255,4255,4255,4255,0
|
|
20240628,090300,7366385,4255,4265,4265,4255,510
|
|
20240628,090200,5193580,4265,4265,4265,4265,0
|
|
20240628,090100,5193580,4265,4275,4275,4265,7
|
|
20240628,090000,5163715,4285,4300,4300,4285,1202
|