690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202700,90592320,2235,2235,2235,2235,804
|
|
20240628,202600,90592320,2235,2235,2235,2235,0
|
|
20240628,202500,90592320,2235,2235,2235,2235,0
|
|
20240628,202400,90592320,2235,2235,2235,2235,0
|
|
20240628,202300,90592320,2235,2235,2235,2235,0
|
|
20240628,202200,90592320,2235,2235,2235,2235,0
|
|
20240628,202100,90592320,2235,2235,2235,2235,0
|
|
20240628,202000,90592320,2235,2235,2235,2235,0
|
|
20240628,201900,90592320,2235,2235,2235,2235,0
|
|
20240628,201800,90592320,2235,2235,2235,2235,0
|
|
20240628,201700,90592320,2235,2235,2235,2235,0
|
|
20240628,201600,90592320,2235,2235,2235,2235,0
|
|
20240628,201500,90592320,2235,2235,2235,2235,0
|
|
20240628,201400,90592320,2235,2235,2235,2235,0
|
|
20240628,201300,90592320,2235,2235,2235,2235,0
|
|
20240628,201200,90592320,2235,2235,2235,2235,0
|
|
20240628,201100,90592320,2235,2235,2235,2235,0
|
|
20240628,201000,90592320,2235,2235,2235,2235,0
|
|
20240628,200900,90592320,2235,2235,2235,2235,0
|
|
20240628,200800,90592320,2235,2235,2235,2235,0
|
|
20240628,200700,90592320,2235,2235,2235,2235,0
|
|
20240628,200600,90592320,2235,2235,2235,2235,0
|
|
20240628,200500,90592320,2235,2235,2235,2235,0
|
|
20240628,200400,90592320,2235,2235,2235,2235,0
|
|
20240628,200300,90592320,2235,2235,2235,2235,0
|
|
20240628,200200,90592320,2235,2235,2235,2235,0
|
|
20240628,200100,90592320,2235,2235,2235,2235,0
|
|
20240628,200000,90592320,2235,2235,2235,2235,0
|
|
20240628,195900,90592320,2235,2235,2235,2235,0
|
|
20240628,195800,90592320,2235,2235,2235,2235,0
|
|
20240628,195700,90592320,2235,2235,2235,2235,804
|
|
20240628,195600,90592320,2235,2235,2235,2235,0
|
|
20240628,195500,90592320,2235,2235,2235,2235,0
|
|
20240628,195400,90592320,2235,2235,2235,2235,0
|
|
20240628,195300,90592320,2235,2235,2235,2235,0
|
|
20240628,195200,90592320,2235,2235,2235,2235,0
|
|
20240628,195100,90592320,2235,2235,2235,2235,0
|
|
20240628,195000,90592320,2235,2235,2235,2235,0
|
|
20240628,194900,90592320,2235,2235,2235,2235,0
|
|
20240628,194800,90592320,2235,2235,2235,2235,0
|
|
20240628,194700,90592320,2235,2235,2235,2235,0
|
|
20240628,194600,90592320,2235,2235,2235,2235,0
|
|
20240628,194500,90592320,2235,2235,2235,2235,0
|
|
20240628,194400,90592320,2235,2235,2235,2235,0
|
|
20240628,194300,90592320,2235,2235,2235,2235,0
|
|
20240628,194200,90592320,2235,2235,2235,2235,0
|
|
20240628,194100,90592320,2235,2235,2235,2235,0
|
|
20240628,194000,90592320,2235,2235,2235,2235,0
|
|
20240628,193900,90592320,2235,2235,2235,2235,0
|
|
20240628,193800,90592320,2235,2235,2235,2235,0
|
|
20240628,193700,90592320,2235,2235,2235,2235,0
|
|
20240628,193600,90592320,2235,2235,2235,2235,0
|
|
20240628,193500,90592320,2235,2235,2235,2235,0
|
|
20240628,193400,90592320,2235,2235,2235,2235,0
|
|
20240628,193300,90592320,2235,2235,2235,2235,0
|
|
20240628,193200,90592320,2235,2235,2235,2235,0
|
|
20240628,193100,90592320,2235,2235,2235,2235,0
|
|
20240628,193000,90592320,2235,2235,2235,2235,0
|
|
20240628,192900,90592320,2235,2235,2235,2235,0
|
|
20240628,192800,90592320,2235,2235,2235,2235,0
|
|
20240628,192700,90592320,2235,2235,2235,2235,804
|
|
20240628,192600,90592320,2235,2235,2235,2235,0
|
|
20240628,192500,90592320,2235,2235,2235,2235,0
|
|
20240628,192400,90592320,2235,2235,2235,2235,0
|
|
20240628,192300,90592320,2235,2235,2235,2235,0
|
|
20240628,192200,90592320,2235,2235,2235,2235,0
|
|
20240628,192100,90592320,2235,2235,2235,2235,0
|
|
20240628,192000,90592320,2235,2235,2235,2235,0
|
|
20240628,191900,90592320,2235,2235,2235,2235,0
|
|
20240628,191800,90592320,2235,2235,2235,2235,0
|
|
20240628,191700,90592320,2235,2235,2235,2235,0
|
|
20240628,191600,90592320,2235,2235,2235,2235,0
|
|
20240628,191500,90592320,2235,2235,2235,2235,0
|
|
20240628,191400,90592320,2235,2235,2235,2235,0
|
|
20240628,191300,90592320,2235,2235,2235,2235,0
|
|
20240628,191200,90592320,2235,2235,2235,2235,0
|
|
20240628,191100,90592320,2235,2235,2235,2235,0
|
|
20240628,191000,90592320,2235,2235,2235,2235,0
|
|
20240628,190900,90592320,2235,2235,2235,2235,0
|
|
20240628,190800,90592320,2235,2235,2235,2235,0
|
|
20240628,190700,90592320,2235,2235,2235,2235,0
|
|
20240628,190600,90592320,2235,2235,2235,2235,0
|
|
20240628,190500,90592320,2235,2235,2235,2235,0
|
|
20240628,190400,90592320,2235,2235,2235,2235,0
|
|
20240628,190300,90592320,2235,2235,2235,2235,0
|
|
20240628,190200,90592320,2235,2235,2235,2235,0
|
|
20240628,190100,90592320,2235,2235,2235,2235,0
|
|
20240628,190000,90592320,2235,2235,2235,2235,0
|
|
20240628,185900,90592320,2235,2235,2235,2235,0
|
|
20240628,185800,90592320,2235,2235,2235,2235,0
|
|
20240628,185700,90592320,2235,2235,2235,2235,804
|
|
20240628,185600,90592320,2235,2235,2235,2235,0
|
|
20240628,185500,90592320,2235,2235,2235,2235,0
|
|
20240628,185400,90592320,2235,2235,2235,2235,0
|
|
20240628,185300,90592320,2235,2235,2235,2235,0
|
|
20240628,185200,90592320,2235,2235,2235,2235,0
|
|
20240628,185100,90592320,2235,2235,2235,2235,0
|
|
20240628,185000,90592320,2235,2235,2235,2235,0
|
|
20240628,184900,90592320,2235,2235,2235,2235,0
|
|
20240628,184800,90592320,2235,2235,2235,2235,0
|
|
20240628,184700,90592320,2235,2235,2235,2235,0
|
|
20240628,184600,90592320,2235,2235,2235,2235,0
|
|
20240628,184500,90592320,2235,2235,2235,2235,0
|
|
20240628,184400,90592320,2235,2235,2235,2235,0
|
|
20240628,184300,90592320,2235,2235,2235,2235,0
|
|
20240628,184200,90592320,2235,2235,2235,2235,0
|
|
20240628,184100,90592320,2235,2235,2235,2235,0
|
|
20240628,184000,90592320,2235,2235,2235,2235,0
|
|
20240628,183900,90592320,2235,2235,2235,2235,0
|
|
20240628,183800,90592320,2235,2235,2235,2235,0
|
|
20240628,183700,90592320,2235,2235,2235,2235,0
|
|
20240628,183600,90592320,2235,2235,2235,2235,0
|
|
20240628,183500,90592320,2235,2235,2235,2235,0
|
|
20240628,183400,90592320,2235,2235,2235,2235,0
|
|
20240628,183300,90592320,2235,2235,2235,2235,0
|
|
20240628,183200,90592320,2235,2235,2235,2235,0
|
|
20240628,183100,90592320,2235,2235,2235,2235,0
|
|
20240628,183000,90592320,2235,2235,2235,2235,0
|
|
20240628,182900,90592320,2235,2235,2235,2235,0
|
|
20240628,182800,90592320,2235,2235,2235,2235,0
|
|
20240628,182700,90592320,2235,2235,2235,2235,804
|
|
20240628,182600,90592320,2235,2235,2235,2235,0
|
|
20240628,182500,90592320,2235,2235,2235,2235,0
|
|
20240628,182400,90592320,2235,2235,2235,2235,0
|
|
20240628,182300,90592320,2235,2235,2235,2235,0
|
|
20240628,182200,90592320,2235,2235,2235,2235,0
|
|
20240628,182100,90592320,2235,2235,2235,2235,0
|
|
20240628,182000,90592320,2235,2235,2235,2235,0
|
|
20240628,181900,90592320,2235,2235,2235,2235,0
|
|
20240628,181800,90592320,2235,2235,2235,2235,0
|
|
20240628,181700,90592320,2235,2235,2235,2235,0
|
|
20240628,181600,90592320,2235,2235,2235,2235,0
|
|
20240628,181500,90592320,2235,2235,2235,2235,0
|
|
20240628,181400,90592320,2235,2235,2235,2235,0
|
|
20240628,181300,90592320,2235,2235,2235,2235,0
|
|
20240628,181200,90592320,2235,2235,2235,2235,0
|
|
20240628,181100,90592320,2235,2235,2235,2235,0
|
|
20240628,181000,90592320,2235,2235,2235,2235,0
|
|
20240628,180900,90592320,2235,2235,2235,2235,0
|
|
20240628,180800,90592320,2235,2235,2235,2235,0
|
|
20240628,180700,90592320,2235,2235,2235,2235,0
|
|
20240628,180600,90592320,2235,2235,2235,2235,0
|
|
20240628,180500,90592320,2235,2235,2235,2235,0
|
|
20240628,180400,90592320,2235,2235,2235,2235,0
|
|
20240628,180300,90592320,2235,2235,2235,2235,0
|
|
20240628,180200,90592320,2235,2235,2235,2235,0
|
|
20240628,180100,90592320,2235,2235,2235,2235,0
|
|
20240628,180000,90592320,2235,2235,2235,2235,0
|
|
20240628,175900,90592320,2235,2235,2235,2235,0
|
|
20240628,175800,90592320,2235,2235,2235,2235,0
|
|
20240628,175700,90592320,2235,2235,2235,2235,804
|
|
20240628,175600,90592320,2235,2235,2235,2235,0
|
|
20240628,175500,90592320,2235,2235,2235,2235,0
|
|
20240628,175400,90592320,2235,2235,2235,2235,0
|
|
20240628,175300,90592320,2235,2235,2235,2235,0
|
|
20240628,175200,90592320,2235,2235,2235,2235,0
|
|
20240628,175100,90592320,2235,2235,2235,2235,0
|
|
20240628,175000,90592320,2235,2235,2235,2235,0
|
|
20240628,174900,90592320,2235,2235,2235,2235,0
|
|
20240628,174800,90592320,2235,2235,2235,2235,0
|
|
20240628,174700,90592320,2235,2235,2235,2235,0
|
|
20240628,174600,90592320,2235,2235,2235,2235,0
|
|
20240628,174500,90592320,2235,2235,2235,2235,0
|
|
20240628,174400,90592320,2235,2235,2235,2235,0
|
|
20240628,174300,90592320,2235,2235,2235,2235,0
|
|
20240628,174200,90592320,2235,2235,2235,2235,0
|
|
20240628,174100,90592320,2235,2235,2235,2235,0
|
|
20240628,174000,90592320,2235,2235,2235,2235,0
|
|
20240628,173900,90592320,2235,2235,2235,2235,0
|
|
20240628,173800,90592320,2235,2235,2235,2235,0
|
|
20240628,173700,90592320,2235,2235,2235,2235,0
|
|
20240628,173600,90592320,2235,2235,2235,2235,0
|
|
20240628,173500,90592320,2235,2235,2235,2235,0
|
|
20240628,173400,90592320,2235,2235,2235,2235,0
|
|
20240628,173300,90592320,2235,2235,2235,2235,0
|
|
20240628,173200,90592320,2235,2235,2235,2235,0
|
|
20240628,173100,90592320,2235,2235,2235,2235,0
|
|
20240628,173000,90592320,2235,2235,2235,2235,0
|
|
20240628,172900,90592320,2235,2235,2235,2235,0
|
|
20240628,172800,90592320,2235,2235,2235,2235,0
|
|
20240628,172700,90592320,2235,2235,2235,2235,804
|
|
20240628,172600,90592320,2235,2235,2235,2235,0
|
|
20240628,172500,90592320,2235,2235,2235,2235,0
|
|
20240628,172400,90592320,2235,2235,2235,2235,0
|
|
20240628,172300,90592320,2235,2235,2235,2235,0
|
|
20240628,172200,90592320,2235,2235,2235,2235,0
|
|
20240628,172100,90592320,2235,2235,2235,2235,0
|
|
20240628,172000,90592320,2235,2235,2235,2235,0
|
|
20240628,171900,90592320,2235,2235,2235,2235,0
|
|
20240628,171800,90592320,2235,2235,2235,2235,0
|
|
20240628,171700,90592320,2235,2235,2235,2235,0
|
|
20240628,171600,90592320,2235,2235,2235,2235,0
|
|
20240628,171500,90592320,2235,2235,2235,2235,0
|
|
20240628,171400,90592320,2235,2235,2235,2235,0
|
|
20240628,171300,90592320,2235,2235,2235,2235,0
|
|
20240628,171200,90592320,2235,2235,2235,2235,0
|
|
20240628,171100,90592320,2235,2235,2235,2235,0
|
|
20240628,171000,90592320,2235,2235,2235,2235,0
|
|
20240628,170900,90592320,2235,2235,2235,2235,0
|
|
20240628,170800,90592320,2235,2235,2235,2235,0
|
|
20240628,170700,90592320,2235,2235,2235,2235,0
|
|
20240628,170600,90592320,2235,2235,2235,2235,0
|
|
20240628,170500,90592320,2235,2235,2235,2235,0
|
|
20240628,170400,90592320,2235,2235,2235,2235,0
|
|
20240628,170300,90592320,2235,2235,2235,2235,0
|
|
20240628,170200,90592320,2235,2235,2235,2235,0
|
|
20240628,170100,90592320,2235,2235,2235,2235,0
|
|
20240628,170000,90592320,2235,2235,2235,2235,0
|
|
20240628,165900,90592320,2235,2235,2235,2235,0
|
|
20240628,165800,90592320,2235,2235,2235,2235,0
|
|
20240628,165700,90592320,2235,2235,2235,2235,804
|
|
20240628,165600,90592320,2235,2235,2235,2235,0
|
|
20240628,165500,90592320,2235,2235,2235,2235,0
|
|
20240628,165400,90592320,2235,2235,2235,2235,0
|
|
20240628,165300,90592320,2235,2235,2235,2235,0
|
|
20240628,165200,90592320,2235,2235,2235,2235,0
|
|
20240628,165100,90592320,2235,2235,2235,2235,0
|
|
20240628,165000,90592320,2235,2235,2235,2235,0
|
|
20240628,164900,90592320,2235,2235,2235,2235,0
|
|
20240628,164800,90592320,2235,2235,2235,2235,0
|
|
20240628,164700,90592320,2235,2235,2235,2235,0
|
|
20240628,164600,90592320,2235,2235,2235,2235,0
|
|
20240628,164500,90592320,2235,2235,2235,2235,0
|
|
20240628,164400,90592320,2235,2235,2235,2235,0
|
|
20240628,164300,90592320,2235,2235,2235,2235,0
|
|
20240628,164200,90592320,2235,2235,2235,2235,0
|
|
20240628,164100,90592320,2235,2235,2235,2235,0
|
|
20240628,164000,90592320,2235,2235,2235,2235,0
|
|
20240628,163900,90592320,2235,2235,2235,2235,0
|
|
20240628,163800,90592320,2235,2235,2235,2235,0
|
|
20240628,163700,90592320,2235,2235,2235,2235,0
|
|
20240628,163600,90592320,2235,2235,2235,2235,0
|
|
20240628,163500,90592320,2235,2235,2235,2235,0
|
|
20240628,163400,90592320,2235,2235,2235,2235,0
|
|
20240628,163300,90592320,2235,2235,2235,2235,0
|
|
20240628,163200,90592320,2235,2235,2235,2235,0
|
|
20240628,163100,90592320,2235,2235,2235,2235,0
|
|
20240628,163000,90592320,2235,2235,2235,2235,0
|
|
20240628,162900,90592320,2235,2235,2235,2235,0
|
|
20240628,162800,90592320,2235,2235,2235,2235,0
|
|
20240628,162700,90592320,2235,2235,2235,2235,804
|
|
20240628,162600,90592320,2235,2235,2235,2235,0
|
|
20240628,162500,90592320,2235,2235,2235,2235,0
|
|
20240628,162400,90592320,2235,2235,2235,2235,0
|
|
20240628,162300,90592320,2235,2235,2235,2235,0
|
|
20240628,162200,90592320,2235,2235,2235,2235,0
|
|
20240628,162100,90592320,2235,2235,2235,2235,0
|
|
20240628,162000,90592320,2235,2235,2235,2235,0
|
|
20240628,161900,90592320,2235,2235,2235,2235,0
|
|
20240628,161800,90592320,2235,2235,2235,2235,0
|
|
20240628,161700,90592320,2235,2235,2235,2235,0
|
|
20240628,161600,90592320,2235,2235,2235,2235,0
|
|
20240628,161500,90592320,2235,2235,2235,2235,0
|
|
20240628,161400,90592320,2235,2235,2235,2235,0
|
|
20240628,161300,90592320,2235,2235,2235,2235,0
|
|
20240628,161200,90592320,2235,2235,2235,2235,0
|
|
20240628,161100,90592320,2235,2235,2235,2235,0
|
|
20240628,161000,90592320,2235,2235,2235,2235,0
|
|
20240628,160900,90592320,2235,2235,2235,2235,0
|
|
20240628,160800,90592320,2235,2235,2235,2235,0
|
|
20240628,160700,90592320,2235,2235,2235,2235,0
|
|
20240628,160600,90592320,2235,2235,2235,2235,0
|
|
20240628,160500,90592320,2235,2235,2235,2235,0
|
|
20240628,160400,90592320,2235,2235,2235,2235,0
|
|
20240628,160300,90592320,2235,2235,2235,2235,0
|
|
20240628,160200,90592320,2235,2235,2235,2235,0
|
|
20240628,160100,90592320,2235,2235,2235,2235,0
|
|
20240628,160000,90592320,2235,2235,2235,2235,0
|
|
20240628,155900,90592320,2235,2235,2235,2235,0
|
|
20240628,155800,90592320,2235,2235,2235,2235,0
|
|
20240628,155700,90592320,2235,2235,2235,2235,804
|
|
20240628,155600,90592320,2235,2235,2235,2235,0
|
|
20240628,155500,90592320,2235,2235,2235,2235,0
|
|
20240628,155400,90592320,2235,2235,2235,2235,0
|
|
20240628,155300,90592320,2235,2235,2235,2235,0
|
|
20240628,155200,90592320,2235,2235,2235,2235,0
|
|
20240628,155100,90592320,2235,2235,2235,2235,0
|
|
20240628,155000,90592320,2235,2235,2235,2235,0
|
|
20240628,154900,90592320,2235,2235,2235,2235,0
|
|
20240628,154800,90592320,2235,2235,2235,2235,0
|
|
20240628,154700,90592320,2235,2235,2235,2235,0
|
|
20240628,154600,90592320,2235,2235,2235,2235,0
|
|
20240628,154500,90592320,2235,2235,2235,2235,0
|
|
20240628,154400,90592320,2235,2235,2235,2235,0
|
|
20240628,154300,90592320,2235,2235,2235,2235,0
|
|
20240628,154200,90592320,2235,2235,2235,2235,0
|
|
20240628,154100,90592320,2235,2235,2235,2235,0
|
|
20240628,154000,90592320,2235,2235,2235,2235,0
|
|
20240628,153900,90592320,2235,2235,2235,2235,0
|
|
20240628,153800,90592320,2235,2235,2235,2235,0
|
|
20240628,153700,90592320,2235,2235,2235,2235,0
|
|
20240628,153600,90592320,2235,2235,2235,2235,0
|
|
20240628,153500,90592320,2235,2235,2235,2235,0
|
|
20240628,153400,90592320,2235,2235,2235,2235,0
|
|
20240628,153300,90592320,2235,2235,2235,2235,0
|
|
20240628,153200,90592320,2235,2235,2235,2235,0
|
|
20240628,153100,90592320,2235,2235,2235,2235,0
|
|
20240628,153000,90592320,2235,2235,2235,2235,804
|
|
20240628,152900,88795380,2235,2235,2235,2235,0
|
|
20240628,152800,88795380,2235,2235,2235,2235,0
|
|
20240628,152700,88795380,2235,2235,2235,2235,0
|
|
20240628,152600,88795380,2235,2235,2235,2235,0
|
|
20240628,152500,88795380,2235,2235,2235,2235,0
|
|
20240628,152400,88795380,2235,2235,2235,2235,0
|
|
20240628,152300,88795380,2235,2235,2235,2235,0
|
|
20240628,152200,88795380,2235,2235,2235,2235,0
|
|
20240628,152100,88795380,2235,2235,2235,2235,0
|
|
20240628,152000,88795380,2235,2235,2235,2235,0
|
|
20240628,151900,88795380,2235,2230,2235,2225,2823
|
|
20240628,151800,82508260,2235,2235,2235,2235,0
|
|
20240628,151700,82508260,2235,2235,2235,2235,48
|
|
20240628,151600,82400980,2240,2235,2240,2235,3
|
|
20240628,151500,82394270,2230,2240,2240,2230,354
|
|
20240628,151400,81603850,2240,2240,2240,2240,1
|
|
20240628,151300,81601610,2235,2235,2235,2235,200
|
|
20240628,151200,81154610,2235,2230,2235,2230,21
|
|
20240628,151100,81107775,2235,2235,2235,2235,0
|
|
20240628,151000,81107775,2235,2235,2235,2235,0
|
|
20240628,150900,81107775,2235,2235,2235,2235,0
|
|
20240628,150800,81107775,2235,2235,2235,2235,50
|
|
20240628,150700,80996025,2235,2235,2235,2235,433
|
|
20240628,150600,80028270,2235,2235,2235,2235,31
|
|
20240628,150500,79958985,2230,2230,2230,2230,139
|
|
20240628,150400,79649015,2230,2230,2230,2230,0
|
|
20240628,150300,79649015,2230,2230,2230,2230,11
|
|
20240628,150200,79624485,2235,2235,2235,2235,0
|
|
20240628,150100,79624485,2235,2235,2235,2235,0
|
|
20240628,150000,79624485,2235,2235,2235,2235,0
|
|
20240628,145900,79624485,2235,2235,2235,2235,50
|
|
20240628,145800,79512735,2235,2235,2235,2235,0
|
|
20240628,145700,79512735,2235,2235,2235,2235,0
|
|
20240628,145600,79512735,2235,2235,2235,2235,0
|
|
20240628,145500,79512735,2235,2235,2235,2235,0
|
|
20240628,145400,79512735,2235,2230,2235,2230,3
|
|
20240628,145300,79506040,2235,2235,2235,2235,0
|
|
20240628,145200,79506040,2235,2235,2235,2235,0
|
|
20240628,145100,79506040,2235,2235,2235,2235,1
|
|
20240628,145000,79503805,2230,2230,2230,2230,533
|
|
20240628,144900,78315215,2230,2230,2230,2230,0
|
|
20240628,144800,78315215,2230,2230,2230,2230,400
|
|
20240628,144700,77423215,2225,2225,2225,2225,0
|
|
20240628,144600,77423215,2225,2225,2225,2225,300
|
|
20240628,144500,76755715,2235,2225,2235,2225,8
|
|
20240628,144400,76737905,2235,2235,2235,2235,0
|
|
20240628,144300,76737905,2235,2235,2235,2235,0
|
|
20240628,144200,76737905,2235,2235,2235,2235,0
|
|
20240628,144100,76737905,2235,2235,2235,2235,0
|
|
20240628,144000,76737905,2235,2235,2235,2235,1
|
|
20240628,143900,76735670,2225,2225,2225,2225,0
|
|
20240628,143800,76735670,2225,2235,2235,2225,804
|
|
20240628,143700,74946730,2225,2225,2235,2225,172
|
|
20240628,143600,74564015,2230,2230,2230,2230,497
|
|
20240628,143500,73455705,2230,2230,2230,2230,1
|
|
20240628,143400,73453475,2230,2235,2235,2230,503
|
|
20240628,143300,72331780,2235,2235,2235,2235,0
|
|
20240628,143200,72331780,2235,2235,2235,2235,0
|
|
20240628,143100,72331780,2235,2235,2235,2235,0
|
|
20240628,143000,72331780,2235,2235,2235,2235,0
|
|
20240628,142900,72331780,2235,2235,2235,2235,300
|
|
20240628,142800,71661280,2235,2235,2235,2235,0
|
|
20240628,142700,71661280,2235,2235,2235,2235,0
|
|
20240628,142600,71661280,2235,2230,2235,2230,101
|
|
20240628,142500,71436045,2230,2230,2230,2230,100
|
|
20240628,142400,71213045,2230,2230,2230,2225,1372
|
|
20240628,142300,68160330,2230,2230,2230,2230,1
|
|
20240628,142200,68158100,2225,2225,2225,2225,0
|
|
20240628,142100,68158100,2225,2225,2225,2225,200
|
|
20240628,142000,67713100,2225,2225,2225,2225,100
|
|
20240628,141900,67490600,2220,2225,2225,2220,2369
|
|
20240628,141800,62226370,2230,2230,2230,2230,1
|
|
20240628,141700,62224140,2225,2225,2225,2225,0
|
|
20240628,141600,62224140,2225,2225,2225,2225,0
|
|
20240628,141500,62224140,2225,2225,2225,2225,0
|
|
20240628,141400,62224140,2225,2235,2235,2225,905
|
|
20240628,141300,60208180,2230,2230,2230,2230,0
|
|
20240628,141200,60208180,2230,2230,2230,2230,29
|
|
20240628,141100,60143510,2230,2230,2230,2230,0
|
|
20240628,141000,60143510,2230,2230,2230,2230,91
|
|
20240628,140900,59940580,2245,2245,2245,2245,0
|
|
20240628,140800,59940580,2245,2245,2245,2245,0
|
|
20240628,140700,59940580,2245,2245,2245,2245,0
|
|
20240628,140600,59940580,2245,2245,2245,2245,0
|
|
20240628,140500,59940580,2245,2245,2245,2245,0
|
|
20240628,140400,59940580,2245,2245,2245,2245,0
|
|
20240628,140300,59940580,2245,2245,2245,2245,0
|
|
20240628,140200,59940580,2245,2245,2245,2245,0
|
|
20240628,140100,59940580,2245,2245,2245,2245,1
|
|
20240628,140000,59938335,2220,2220,2220,2220,0
|
|
20240628,135900,59938335,2220,2240,2240,2220,12629
|
|
20240628,135800,31750045,2245,2245,2245,2245,50
|
|
20240628,135700,31637795,2245,2245,2245,2245,14
|
|
20240628,135600,31606365,2245,2245,2245,2245,50
|
|
20240628,135500,31494115,2245,2245,2245,2245,0
|
|
20240628,135400,31494115,2245,2245,2245,2245,0
|
|
20240628,135300,31494115,2245,2245,2245,2245,0
|
|
20240628,135200,31494115,2245,2245,2245,2245,0
|
|
20240628,135100,31494115,2245,2245,2245,2245,0
|
|
20240628,135000,31494115,2245,2245,2245,2245,500
|
|
20240628,134900,30371615,2240,2240,2240,2240,0
|
|
20240628,134800,30371615,2240,2240,2240,2240,0
|
|
20240628,134700,30371615,2240,2240,2240,2240,0
|
|
20240628,134600,30371615,2240,2240,2240,2240,0
|
|
20240628,134500,30371615,2240,2240,2240,2240,0
|
|
20240628,134400,30371615,2240,2240,2240,2240,1
|
|
20240628,134300,30369375,2240,2240,2240,2240,0
|
|
20240628,134200,30369375,2240,2240,2240,2240,0
|
|
20240628,134100,30369375,2240,2240,2240,2240,25
|
|
20240628,134000,30313375,2245,2245,2245,2245,50
|
|
20240628,133900,30201125,2245,2245,2245,2245,0
|
|
20240628,133800,30201125,2245,2245,2245,2245,1
|
|
20240628,133700,30198880,2240,2240,2240,2240,0
|
|
20240628,133600,30198880,2240,2240,2240,2240,0
|
|
20240628,133500,30198880,2240,2240,2240,2240,0
|
|
20240628,133400,30198880,2240,2240,2240,2240,0
|
|
20240628,133300,30198880,2240,2240,2240,2240,1
|
|
20240628,133200,30196640,2245,2245,2245,2245,0
|
|
20240628,133100,30196640,2245,2245,2245,2245,0
|
|
20240628,133000,30196640,2245,2245,2245,2245,50
|
|
20240628,132900,30084390,2245,2245,2245,2245,0
|
|
20240628,132800,30084390,2245,2245,2245,2245,1
|
|
20240628,132700,30082145,2245,2245,2245,2245,0
|
|
20240628,132600,30082145,2245,2245,2245,2245,0
|
|
20240628,132500,30082145,2245,2245,2245,2245,0
|
|
20240628,132400,30082145,2245,2240,2245,2240,119
|
|
20240628,132300,29815580,2250,2250,2250,2250,0
|
|
20240628,132200,29815580,2250,2250,2250,2250,0
|
|
20240628,132100,29815580,2250,2250,2250,2250,0
|
|
20240628,132000,29815580,2250,2240,2250,2240,5
|
|
20240628,131900,29804370,2250,2250,2250,2250,0
|
|
20240628,131800,29804370,2250,2250,2250,2250,0
|
|
20240628,131700,29804370,2250,2250,2250,2250,0
|
|
20240628,131600,29804370,2250,2250,2250,2250,0
|
|
20240628,131500,29804370,2250,2250,2250,2250,0
|
|
20240628,131400,29804370,2250,2250,2250,2250,0
|
|
20240628,131300,29804370,2250,2250,2250,2250,0
|
|
20240628,131200,29804370,2250,2250,2250,2250,3
|
|
20240628,131100,29797620,2250,2250,2250,2250,0
|
|
20240628,131000,29797620,2250,2250,2250,2250,0
|
|
20240628,130900,29797620,2250,2250,2250,2250,0
|
|
20240628,130800,29797620,2250,2250,2250,2250,0
|
|
20240628,130700,29797620,2250,2250,2250,2250,0
|
|
20240628,130600,29797620,2250,2250,2250,2250,1
|
|
20240628,130500,29795370,2240,2240,2240,2240,0
|
|
20240628,130400,29795370,2240,2240,2240,2240,0
|
|
20240628,130300,29795370,2240,2240,2240,2240,0
|
|
20240628,130200,29795370,2240,2240,2240,2240,4
|
|
20240628,130100,29786410,2250,2250,2250,2250,0
|
|
20240628,130000,29786410,2250,2250,2250,2250,0
|
|
20240628,125900,29786410,2250,2250,2250,2250,0
|
|
20240628,125800,29786410,2250,2250,2250,2250,0
|
|
20240628,125700,29786410,2250,2250,2250,2250,0
|
|
20240628,125600,29786410,2250,2250,2250,2250,200
|
|
20240628,125500,29336410,2250,2250,2250,2250,0
|
|
20240628,125400,29336410,2250,2250,2250,2250,0
|
|
20240628,125300,29336410,2250,2250,2250,2250,0
|
|
20240628,125200,29336410,2250,2250,2250,2250,0
|
|
20240628,125100,29336410,2250,2250,2250,2250,0
|
|
20240628,125000,29336410,2250,2250,2250,2250,0
|
|
20240628,124900,29336410,2250,2250,2250,2250,0
|
|
20240628,124800,29336410,2250,2250,2250,2250,10
|
|
20240628,124700,29313910,2250,2250,2250,2250,0
|
|
20240628,124600,29313910,2250,2250,2250,2250,0
|
|
20240628,124500,29313910,2250,2250,2250,2250,0
|
|
20240628,124400,29313910,2250,2250,2250,2250,0
|
|
20240628,124300,29313910,2250,2250,2250,2250,0
|
|
20240628,124200,29313910,2250,2250,2250,2250,0
|
|
20240628,124100,29313910,2250,2250,2250,2250,0
|
|
20240628,124000,29313910,2250,2250,2250,2250,178
|
|
20240628,123900,28913410,2250,2250,2250,2250,0
|
|
20240628,123800,28913410,2250,2250,2250,2250,0
|
|
20240628,123700,28913410,2250,2250,2250,2250,0
|
|
20240628,123600,28913410,2250,2250,2250,2250,0
|
|
20240628,123500,28913410,2250,2250,2250,2250,0
|
|
20240628,123400,28913410,2250,2250,2250,2250,0
|
|
20240628,123300,28913410,2250,2250,2250,2250,0
|
|
20240628,123200,28913410,2250,2250,2250,2250,0
|
|
20240628,123100,28913410,2250,2250,2250,2250,13
|
|
20240628,123000,28884160,2250,2250,2250,2250,0
|
|
20240628,122900,28884160,2250,2250,2250,2250,0
|
|
20240628,122800,28884160,2250,2250,2250,2250,0
|
|
20240628,122700,28884160,2250,2250,2250,2250,0
|
|
20240628,122600,28884160,2250,2250,2250,2250,0
|
|
20240628,122500,28884160,2250,2250,2250,2250,0
|
|
20240628,122400,28884160,2250,2250,2250,2250,0
|
|
20240628,122300,28884160,2250,2250,2250,2250,0
|
|
20240628,122200,28884160,2250,2250,2250,2250,1
|
|
20240628,122100,28881910,2240,2240,2240,2240,240
|
|
20240628,122000,28344310,2240,2240,2240,2240,1750
|
|
20240628,121900,24424310,2240,2240,2240,2240,100
|
|
20240628,121800,24200310,2250,2250,2250,2250,0
|
|
20240628,121700,24200310,2250,2250,2250,2250,0
|
|
20240628,121600,24200310,2250,2250,2250,2250,0
|
|
20240628,121500,24200310,2250,2250,2250,2250,0
|
|
20240628,121400,24200310,2250,2250,2250,2250,0
|
|
20240628,121300,24200310,2250,2250,2250,2250,0
|
|
20240628,121200,24200310,2250,2250,2250,2250,0
|
|
20240628,121100,24200310,2250,2250,2250,2250,0
|
|
20240628,121000,24200310,2250,2250,2250,2250,0
|
|
20240628,120900,24200310,2250,2250,2250,2250,1
|
|
20240628,120800,24198060,2235,2235,2235,2235,0
|
|
20240628,120700,24198060,2235,2235,2235,2235,0
|
|
20240628,120600,24198060,2235,2235,2235,2235,0
|
|
20240628,120500,24198060,2235,2235,2235,2235,0
|
|
20240628,120400,24198060,2235,2235,2235,2235,0
|
|
20240628,120300,24198060,2235,2235,2235,2235,0
|
|
20240628,120200,24198060,2235,2235,2235,2235,0
|
|
20240628,120100,24198060,2235,2245,2245,2235,2007
|
|
20240628,120000,19702145,2250,2250,2250,2250,0
|
|
20240628,115900,19702145,2250,2250,2250,2250,0
|
|
20240628,115800,19702145,2250,2250,2250,2250,0
|
|
20240628,115700,19702145,2250,2250,2250,2250,0
|
|
20240628,115600,19702145,2250,2250,2250,2250,7
|
|
20240628,115500,19686395,2250,2250,2250,2250,0
|
|
20240628,115400,19686395,2250,2250,2250,2250,0
|
|
20240628,115300,19686395,2250,2250,2250,2250,90
|
|
20240628,115200,19483895,2250,2250,2250,2250,0
|
|
20240628,115100,19483895,2250,2250,2250,2250,10
|
|
20240628,115000,19461395,2250,2250,2250,2250,0
|
|
20240628,114900,19461395,2250,2250,2250,2250,0
|
|
20240628,114800,19461395,2250,2250,2250,2250,0
|
|
20240628,114700,19461395,2250,2250,2250,2250,0
|
|
20240628,114600,19461395,2250,2250,2250,2250,0
|
|
20240628,114500,19461395,2250,2250,2250,2250,0
|
|
20240628,114400,19461395,2250,2250,2250,2250,1
|
|
20240628,114300,19459145,2240,2240,2240,2240,0
|
|
20240628,114200,19459145,2240,2240,2240,2240,4
|
|
20240628,114100,19450185,2250,2250,2250,2250,4
|
|
20240628,114000,19441185,2240,2240,2240,2240,0
|
|
20240628,113900,19441185,2240,2240,2240,2240,0
|
|
20240628,113800,19441185,2240,2240,2240,2240,0
|
|
20240628,113700,19441185,2240,2240,2240,2240,6
|
|
20240628,113600,19427745,2250,2250,2250,2250,0
|
|
20240628,113500,19427745,2250,2250,2250,2250,0
|
|
20240628,113400,19427745,2250,2250,2250,2250,100
|
|
20240628,113300,19202745,2250,2250,2250,2250,0
|
|
20240628,113200,19202745,2250,2250,2250,2250,0
|
|
20240628,113100,19202745,2250,2250,2250,2250,0
|
|
20240628,113000,19202745,2250,2250,2250,2250,0
|
|
20240628,112900,19202745,2250,2250,2250,2250,0
|
|
20240628,112800,19202745,2250,2250,2250,2250,3
|
|
20240628,112700,19195995,2250,2250,2250,2250,1
|
|
20240628,112600,19193745,2250,2250,2250,2250,5
|
|
20240628,112500,19182495,2250,2250,2250,2250,0
|
|
20240628,112400,19182495,2250,2250,2250,2250,0
|
|
20240628,112300,19182495,2250,2250,2250,2250,0
|
|
20240628,112200,19182495,2250,2250,2250,2250,0
|
|
20240628,112100,19182495,2250,2250,2250,2250,0
|
|
20240628,112000,19182495,2250,2250,2250,2250,33
|
|
20240628,111900,19108245,2250,2250,2250,2250,0
|
|
20240628,111800,19108245,2250,2250,2250,2250,0
|
|
20240628,111700,19108245,2250,2250,2250,2250,30
|
|
20240628,111600,19040745,2250,2250,2250,2250,44
|
|
20240628,111500,18941745,2250,2250,2250,2250,1
|
|
20240628,111400,18939495,2245,2245,2245,2245,0
|
|
20240628,111300,18939495,2245,2250,2250,2245,1422
|
|
20240628,111200,15744045,2250,2250,2250,2250,0
|
|
20240628,111100,15744045,2250,2250,2250,2250,0
|
|
20240628,111000,15744045,2250,2250,2250,2250,1
|
|
20240628,110900,15741795,2250,2250,2250,2250,50
|
|
20240628,110800,15629295,2250,2250,2250,2250,0
|
|
20240628,110700,15629295,2250,2250,2250,2250,0
|
|
20240628,110600,15629295,2250,2250,2250,2250,0
|
|
20240628,110500,15629295,2250,2250,2250,2250,0
|
|
20240628,110400,15629295,2250,2250,2250,2250,5
|
|
20240628,110300,15618045,2250,2250,2250,2250,0
|
|
20240628,110200,15618045,2250,2250,2250,2250,0
|
|
20240628,110100,15618045,2250,2250,2250,2250,0
|
|
20240628,110000,15618045,2250,2250,2250,2250,0
|
|
20240628,105900,15618045,2250,2250,2250,2250,0
|
|
20240628,105800,15618045,2250,2250,2250,2250,0
|
|
20240628,105700,15618045,2250,2250,2250,2250,0
|
|
20240628,105600,15618045,2250,2250,2250,2250,0
|
|
20240628,105500,15618045,2250,2250,2250,2250,0
|
|
20240628,105400,15618045,2250,2250,2250,2250,0
|
|
20240628,105300,15618045,2250,2250,2250,2250,0
|
|
20240628,105200,15618045,2250,2250,2250,2250,0
|
|
20240628,105100,15618045,2250,2250,2250,2250,0
|
|
20240628,105000,15618045,2250,2250,2250,2250,0
|
|
20240628,104900,15618045,2250,2250,2250,2250,0
|
|
20240628,104800,15618045,2250,2250,2250,2250,0
|
|
20240628,104700,15618045,2250,2250,2250,2250,0
|
|
20240628,104600,15618045,2250,2250,2250,2250,0
|
|
20240628,104500,15618045,2250,2250,2250,2250,0
|
|
20240628,104400,15618045,2250,2250,2250,2250,10
|
|
20240628,104300,15595545,2250,2250,2250,2250,5
|
|
20240628,104200,15584295,2250,2250,2250,2250,0
|
|
20240628,104100,15584295,2250,2250,2250,2250,0
|
|
20240628,104000,15584295,2250,2250,2250,2250,0
|
|
20240628,103900,15584295,2250,2250,2250,2250,0
|
|
20240628,103800,15584295,2250,2250,2250,2250,0
|
|
20240628,103700,15584295,2250,2250,2250,2250,0
|
|
20240628,103600,15584295,2250,2250,2250,2250,0
|
|
20240628,103500,15584295,2250,2250,2250,2250,0
|
|
20240628,103400,15584295,2250,2250,2250,2250,0
|
|
20240628,103300,15584295,2250,2250,2250,2250,0
|
|
20240628,103200,15584295,2250,2250,2250,2250,0
|
|
20240628,103100,15584295,2250,2250,2250,2250,0
|
|
20240628,103000,15584295,2250,2250,2250,2250,0
|
|
20240628,102900,15584295,2250,2250,2250,2250,600
|
|
20240628,102800,14234295,2245,2245,2245,2245,155
|
|
20240628,102700,13886320,2245,2245,2245,2245,10
|
|
20240628,102600,13863870,2250,2250,2250,2250,200
|
|
20240628,102500,13413870,2250,2250,2250,2250,0
|
|
20240628,102400,13413870,2250,2250,2250,2250,0
|
|
20240628,102300,13413870,2250,2250,2250,2250,63
|
|
20240628,102200,13272120,2245,2245,2245,2245,0
|
|
20240628,102100,13272120,2245,2245,2245,2245,0
|
|
20240628,102000,13272120,2245,2245,2245,2245,0
|
|
20240628,101900,13272120,2245,2245,2245,2245,6
|
|
20240628,101800,13258650,2245,2245,2245,2245,0
|
|
20240628,101700,13258650,2245,2245,2245,2245,46
|
|
20240628,101600,13155380,2250,2250,2250,2250,912
|
|
20240628,101500,11103380,2250,2250,2250,2250,554
|
|
20240628,101400,9856880,2250,2250,2250,2250,0
|
|
20240628,101300,9856880,2250,2250,2250,2250,0
|
|
20240628,101200,9856880,2250,2250,2250,2250,0
|
|
20240628,101100,9856880,2250,2250,2250,2250,0
|
|
20240628,101000,9856880,2250,2250,2250,2250,10
|
|
20240628,100900,9834380,2250,2250,2250,2250,0
|
|
20240628,100800,9834380,2250,2265,2270,2250,1377
|
|
20240628,100700,6712660,2265,2265,2265,2265,0
|
|
20240628,100600,6712660,2265,2265,2265,2265,0
|
|
20240628,100500,6712660,2265,2265,2265,2265,0
|
|
20240628,100400,6712660,2265,2265,2265,2265,0
|
|
20240628,100300,6712660,2265,2265,2265,2265,1
|
|
20240628,100200,6710395,2265,2265,2265,2265,2
|
|
20240628,100100,6705865,2265,2265,2265,2265,1
|
|
20240628,100000,6703600,2260,2260,2260,2260,104
|
|
20240628,095900,6468560,2265,2265,2265,2265,1
|
|
20240628,095800,6466295,2265,2265,2265,2265,0
|
|
20240628,095700,6466295,2265,2265,2265,2265,0
|
|
20240628,095600,6466295,2265,2265,2265,2265,1
|
|
20240628,095500,6464030,2260,2260,2260,2260,0
|
|
20240628,095400,6464030,2260,2260,2260,2260,0
|
|
20240628,095300,6464030,2260,2260,2260,2260,0
|
|
20240628,095200,6464030,2260,2260,2260,2260,0
|
|
20240628,095100,6464030,2260,2260,2260,2260,0
|
|
20240628,095000,6464030,2260,2260,2260,2260,20
|
|
20240628,094900,6418830,2260,2260,2260,2260,0
|
|
20240628,094800,6418830,2260,2260,2260,2260,37
|
|
20240628,094700,6335210,2260,2260,2260,2260,100
|
|
20240628,094600,6109210,2260,2260,2260,2260,0
|
|
20240628,094500,6109210,2260,2260,2260,2260,0
|
|
20240628,094400,6109210,2260,2260,2260,2260,1
|
|
20240628,094300,6106950,2255,2255,2255,2255,8
|
|
20240628,094200,6088910,2255,2255,2255,2255,3
|
|
20240628,094100,6082145,2250,2250,2250,2250,1
|
|
20240628,094000,6079895,2245,2245,2245,2245,0
|
|
20240628,093900,6079895,2245,2245,2245,2245,0
|
|
20240628,093800,6079895,2245,2245,2245,2245,0
|
|
20240628,093700,6079895,2245,2245,2245,2245,2
|
|
20240628,093600,6075405,2235,2235,2235,2235,0
|
|
20240628,093500,6075405,2235,2235,2235,2235,0
|
|
20240628,093400,6075405,2235,2235,2235,2235,0
|
|
20240628,093300,6075405,2235,2235,2235,2235,0
|
|
20240628,093200,6075405,2235,2245,2245,2235,1251
|
|
20240628,093100,3278095,2260,2260,2260,2260,0
|
|
20240628,093000,3278095,2260,2260,2260,2260,0
|
|
20240628,092900,3278095,2260,2260,2260,2260,0
|
|
20240628,092800,3278095,2260,2260,2260,2260,0
|
|
20240628,092700,3278095,2260,2260,2260,2260,0
|
|
20240628,092600,3278095,2260,2260,2260,2260,0
|
|
20240628,092500,3278095,2260,2260,2260,2260,0
|
|
20240628,092400,3278095,2260,2260,2260,2260,0
|
|
20240628,092300,3278095,2260,2260,2260,2260,0
|
|
20240628,092200,3278095,2260,2260,2260,2260,0
|
|
20240628,092100,3278095,2260,2260,2260,2260,3
|
|
20240628,092000,3271315,2260,2260,2260,2260,0
|
|
20240628,091900,3271315,2260,2260,2260,2260,0
|
|
20240628,091800,3271315,2260,2260,2260,2260,154
|
|
20240628,091700,2923275,2260,2260,2260,2260,165
|
|
20240628,091600,2550375,2265,2265,2265,2265,0
|
|
20240628,091500,2550375,2265,2265,2265,2265,0
|
|
20240628,091400,2550375,2265,2265,2265,2265,0
|
|
20240628,091300,2550375,2265,2265,2265,2265,0
|
|
20240628,091200,2550375,2265,2265,2265,2265,0
|
|
20240628,091100,2550375,2265,2265,2265,2265,0
|
|
20240628,091000,2550375,2265,2260,2265,2260,682
|
|
20240628,090900,1009050,2270,2270,2270,2270,0
|
|
20240628,090800,1009050,2270,2270,2270,2270,0
|
|
20240628,090700,1009050,2270,2270,2270,2270,0
|
|
20240628,090600,1009050,2270,2270,2270,2270,0
|
|
20240628,090500,1009050,2270,2265,2270,2265,24
|
|
20240628,090400,954675,2260,2270,2270,2230,324
|
|
20240628,090300,228295,2270,2270,2270,2270,5
|
|
20240628,090200,216945,2265,2265,2265,2265,63
|
|
20240628,090100,74250,2250,2250,2250,2250,23
|
|
20240628,090000,22500,2250,2250,2250,2250,10
|