694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,203100,57470145,3840,3840,3840,3840,430
|
|
20240628,203000,57470145,3840,3840,3840,3840,0
|
|
20240628,202900,57470145,3840,3840,3840,3840,0
|
|
20240628,202800,57470145,3840,3840,3840,3840,0
|
|
20240628,202700,57470145,3840,3840,3840,3840,0
|
|
20240628,202600,57470145,3840,3840,3840,3840,0
|
|
20240628,202500,57470145,3840,3840,3840,3840,0
|
|
20240628,202400,57470145,3840,3840,3840,3840,0
|
|
20240628,202300,57470145,3840,3840,3840,3840,0
|
|
20240628,202200,57470145,3840,3840,3840,3840,0
|
|
20240628,202100,57470145,3840,3840,3840,3840,0
|
|
20240628,202000,57470145,3840,3840,3840,3840,0
|
|
20240628,201900,57470145,3840,3840,3840,3840,0
|
|
20240628,201800,57470145,3840,3840,3840,3840,0
|
|
20240628,201700,57470145,3840,3840,3840,3840,0
|
|
20240628,201600,57470145,3840,3840,3840,3840,0
|
|
20240628,201500,57470145,3840,3840,3840,3840,0
|
|
20240628,201400,57470145,3840,3840,3840,3840,0
|
|
20240628,201300,57470145,3840,3840,3840,3840,0
|
|
20240628,201200,57470145,3840,3840,3840,3840,0
|
|
20240628,201100,57470145,3840,3840,3840,3840,0
|
|
20240628,201000,57470145,3840,3840,3840,3840,0
|
|
20240628,200900,57470145,3840,3840,3840,3840,0
|
|
20240628,200800,57470145,3840,3840,3840,3840,0
|
|
20240628,200700,57470145,3840,3840,3840,3840,0
|
|
20240628,200600,57470145,3840,3840,3840,3840,0
|
|
20240628,200500,57470145,3840,3840,3840,3840,0
|
|
20240628,200400,57470145,3840,3840,3840,3840,0
|
|
20240628,200300,57470145,3840,3840,3840,3840,0
|
|
20240628,200200,57470145,3840,3840,3840,3840,0
|
|
20240628,200100,57470145,3840,3840,3840,3840,430
|
|
20240628,200000,57470145,3840,3840,3840,3840,0
|
|
20240628,195900,57470145,3840,3840,3840,3840,0
|
|
20240628,195800,57470145,3840,3840,3840,3840,0
|
|
20240628,195700,57470145,3840,3840,3840,3840,0
|
|
20240628,195600,57470145,3840,3840,3840,3840,0
|
|
20240628,195500,57470145,3840,3840,3840,3840,0
|
|
20240628,195400,57470145,3840,3840,3840,3840,0
|
|
20240628,195300,57470145,3840,3840,3840,3840,0
|
|
20240628,195200,57470145,3840,3840,3840,3840,0
|
|
20240628,195100,57470145,3840,3840,3840,3840,0
|
|
20240628,195000,57470145,3840,3840,3840,3840,0
|
|
20240628,194900,57470145,3840,3840,3840,3840,0
|
|
20240628,194800,57470145,3840,3840,3840,3840,0
|
|
20240628,194700,57470145,3840,3840,3840,3840,0
|
|
20240628,194600,57470145,3840,3840,3840,3840,0
|
|
20240628,194500,57470145,3840,3840,3840,3840,0
|
|
20240628,194400,57470145,3840,3840,3840,3840,0
|
|
20240628,194300,57470145,3840,3840,3840,3840,0
|
|
20240628,194200,57470145,3840,3840,3840,3840,0
|
|
20240628,194100,57470145,3840,3840,3840,3840,0
|
|
20240628,194000,57470145,3840,3840,3840,3840,0
|
|
20240628,193900,57470145,3840,3840,3840,3840,0
|
|
20240628,193800,57470145,3840,3840,3840,3840,0
|
|
20240628,193700,57470145,3840,3840,3840,3840,0
|
|
20240628,193600,57470145,3840,3840,3840,3840,0
|
|
20240628,193500,57470145,3840,3840,3840,3840,0
|
|
20240628,193400,57470145,3840,3840,3840,3840,0
|
|
20240628,193300,57470145,3840,3840,3840,3840,0
|
|
20240628,193200,57470145,3840,3840,3840,3840,0
|
|
20240628,193100,57470145,3840,3840,3840,3840,430
|
|
20240628,193000,57470145,3840,3840,3840,3840,0
|
|
20240628,192900,57470145,3840,3840,3840,3840,0
|
|
20240628,192800,57470145,3840,3840,3840,3840,0
|
|
20240628,192700,57470145,3840,3840,3840,3840,0
|
|
20240628,192600,57470145,3840,3840,3840,3840,0
|
|
20240628,192500,57470145,3840,3840,3840,3840,0
|
|
20240628,192400,57470145,3840,3840,3840,3840,0
|
|
20240628,192300,57470145,3840,3840,3840,3840,0
|
|
20240628,192200,57470145,3840,3840,3840,3840,0
|
|
20240628,192100,57470145,3840,3840,3840,3840,0
|
|
20240628,192000,57470145,3840,3840,3840,3840,0
|
|
20240628,191900,57470145,3840,3840,3840,3840,0
|
|
20240628,191800,57470145,3840,3840,3840,3840,0
|
|
20240628,191700,57470145,3840,3840,3840,3840,0
|
|
20240628,191600,57470145,3840,3840,3840,3840,0
|
|
20240628,191500,57470145,3840,3840,3840,3840,0
|
|
20240628,191400,57470145,3840,3840,3840,3840,0
|
|
20240628,191300,57470145,3840,3840,3840,3840,0
|
|
20240628,191200,57470145,3840,3840,3840,3840,0
|
|
20240628,191100,57470145,3840,3840,3840,3840,0
|
|
20240628,191000,57470145,3840,3840,3840,3840,0
|
|
20240628,190900,57470145,3840,3840,3840,3840,0
|
|
20240628,190800,57470145,3840,3840,3840,3840,0
|
|
20240628,190700,57470145,3840,3840,3840,3840,0
|
|
20240628,190600,57470145,3840,3840,3840,3840,0
|
|
20240628,190500,57470145,3840,3840,3840,3840,0
|
|
20240628,190400,57470145,3840,3840,3840,3840,0
|
|
20240628,190300,57470145,3840,3840,3840,3840,0
|
|
20240628,190200,57470145,3840,3840,3840,3840,0
|
|
20240628,190100,57470145,3840,3840,3840,3840,430
|
|
20240628,190000,57470145,3840,3840,3840,3840,0
|
|
20240628,185900,57470145,3840,3840,3840,3840,0
|
|
20240628,185800,57470145,3840,3840,3840,3840,0
|
|
20240628,185700,57470145,3840,3840,3840,3840,0
|
|
20240628,185600,57470145,3840,3840,3840,3840,0
|
|
20240628,185500,57470145,3840,3840,3840,3840,0
|
|
20240628,185400,57470145,3840,3840,3840,3840,0
|
|
20240628,185300,57470145,3840,3840,3840,3840,0
|
|
20240628,185200,57470145,3840,3840,3840,3840,0
|
|
20240628,185100,57470145,3840,3840,3840,3840,0
|
|
20240628,185000,57470145,3840,3840,3840,3840,0
|
|
20240628,184900,57470145,3840,3840,3840,3840,0
|
|
20240628,184800,57470145,3840,3840,3840,3840,0
|
|
20240628,184700,57470145,3840,3840,3840,3840,0
|
|
20240628,184600,57470145,3840,3840,3840,3840,0
|
|
20240628,184500,57470145,3840,3840,3840,3840,0
|
|
20240628,184400,57470145,3840,3840,3840,3840,0
|
|
20240628,184300,57470145,3840,3840,3840,3840,0
|
|
20240628,184200,57470145,3840,3840,3840,3840,0
|
|
20240628,184100,57470145,3840,3840,3840,3840,0
|
|
20240628,184000,57470145,3840,3840,3840,3840,0
|
|
20240628,183900,57470145,3840,3840,3840,3840,0
|
|
20240628,183800,57470145,3840,3840,3840,3840,0
|
|
20240628,183700,57470145,3840,3840,3840,3840,0
|
|
20240628,183600,57470145,3840,3840,3840,3840,0
|
|
20240628,183500,57470145,3840,3840,3840,3840,0
|
|
20240628,183400,57470145,3840,3840,3840,3840,0
|
|
20240628,183300,57470145,3840,3840,3840,3840,0
|
|
20240628,183200,57470145,3840,3840,3840,3840,0
|
|
20240628,183100,57470145,3840,3840,3840,3840,430
|
|
20240628,183000,57470145,3840,3840,3840,3840,0
|
|
20240628,182900,57470145,3840,3840,3840,3840,0
|
|
20240628,182800,57470145,3840,3840,3840,3840,0
|
|
20240628,182700,57470145,3840,3840,3840,3840,0
|
|
20240628,182600,57470145,3840,3840,3840,3840,0
|
|
20240628,182500,57470145,3840,3840,3840,3840,0
|
|
20240628,182400,57470145,3840,3840,3840,3840,0
|
|
20240628,182300,57470145,3840,3840,3840,3840,0
|
|
20240628,182200,57470145,3840,3840,3840,3840,0
|
|
20240628,182100,57470145,3840,3840,3840,3840,0
|
|
20240628,182000,57470145,3840,3840,3840,3840,0
|
|
20240628,181900,57470145,3840,3840,3840,3840,0
|
|
20240628,181800,57470145,3840,3840,3840,3840,0
|
|
20240628,181700,57470145,3840,3840,3840,3840,0
|
|
20240628,181600,57470145,3840,3840,3840,3840,0
|
|
20240628,181500,57470145,3840,3840,3840,3840,0
|
|
20240628,181400,57470145,3840,3840,3840,3840,0
|
|
20240628,181300,57470145,3840,3840,3840,3840,0
|
|
20240628,181200,57470145,3840,3840,3840,3840,0
|
|
20240628,181100,57470145,3840,3840,3840,3840,0
|
|
20240628,181000,57470145,3840,3840,3840,3840,0
|
|
20240628,180900,57470145,3840,3840,3840,3840,0
|
|
20240628,180800,57470145,3840,3840,3840,3840,0
|
|
20240628,180700,57470145,3840,3840,3840,3840,0
|
|
20240628,180600,57470145,3840,3840,3840,3840,0
|
|
20240628,180500,57470145,3840,3840,3840,3840,0
|
|
20240628,180400,57470145,3840,3840,3840,3840,0
|
|
20240628,180300,57470145,3840,3840,3840,3840,0
|
|
20240628,180200,57470145,3840,3840,3840,3840,0
|
|
20240628,180100,57470145,3840,3840,3840,3840,430
|
|
20240628,180000,57470145,3840,3840,3840,3840,0
|
|
20240628,175900,57470145,3840,3840,3840,3840,0
|
|
20240628,175800,57470145,3840,3840,3840,3840,0
|
|
20240628,175700,57470145,3840,3840,3840,3840,0
|
|
20240628,175600,57470145,3840,3840,3840,3840,0
|
|
20240628,175500,57470145,3840,3840,3840,3840,0
|
|
20240628,175400,57470145,3840,3840,3840,3840,0
|
|
20240628,175300,57470145,3840,3840,3840,3840,0
|
|
20240628,175200,57470145,3840,3840,3840,3840,0
|
|
20240628,175100,57470145,3840,3840,3840,3840,0
|
|
20240628,175000,57470145,3840,3840,3840,3840,0
|
|
20240628,174900,57470145,3840,3840,3840,3840,0
|
|
20240628,174800,57470145,3840,3840,3840,3840,0
|
|
20240628,174700,57470145,3840,3840,3840,3840,0
|
|
20240628,174600,57470145,3840,3840,3840,3840,0
|
|
20240628,174500,57470145,3840,3840,3840,3840,0
|
|
20240628,174400,57470145,3840,3840,3840,3840,0
|
|
20240628,174300,57470145,3840,3840,3840,3840,0
|
|
20240628,174200,57470145,3840,3840,3840,3840,0
|
|
20240628,174100,57470145,3840,3840,3840,3840,0
|
|
20240628,174000,57470145,3840,3840,3840,3840,0
|
|
20240628,173900,57470145,3840,3840,3840,3840,0
|
|
20240628,173800,57470145,3840,3840,3840,3840,0
|
|
20240628,173700,57470145,3840,3840,3840,3840,0
|
|
20240628,173600,57470145,3840,3840,3840,3840,0
|
|
20240628,173500,57470145,3840,3840,3840,3840,0
|
|
20240628,173400,57470145,3840,3840,3840,3840,0
|
|
20240628,173300,57470145,3840,3840,3840,3840,0
|
|
20240628,173200,57470145,3840,3840,3840,3840,0
|
|
20240628,173100,57470145,3840,3840,3840,3840,430
|
|
20240628,173000,57470145,3840,3840,3840,3840,0
|
|
20240628,172900,57470145,3840,3840,3840,3840,0
|
|
20240628,172800,57470145,3840,3840,3840,3840,0
|
|
20240628,172700,57470145,3840,3840,3840,3840,0
|
|
20240628,172600,57470145,3840,3840,3840,3840,0
|
|
20240628,172500,57470145,3840,3840,3840,3840,0
|
|
20240628,172400,57470145,3840,3840,3840,3840,0
|
|
20240628,172300,57470145,3840,3840,3840,3840,0
|
|
20240628,172200,57470145,3840,3840,3840,3840,0
|
|
20240628,172100,57470145,3840,3840,3840,3840,0
|
|
20240628,172000,57470145,3840,3840,3840,3840,0
|
|
20240628,171900,57470145,3840,3840,3840,3840,0
|
|
20240628,171800,57470145,3840,3840,3840,3840,0
|
|
20240628,171700,57470145,3840,3840,3840,3840,0
|
|
20240628,171600,57470145,3840,3840,3840,3840,0
|
|
20240628,171500,57470145,3840,3840,3840,3840,0
|
|
20240628,171400,57470145,3840,3840,3840,3840,0
|
|
20240628,171300,57470145,3840,3840,3840,3840,0
|
|
20240628,171200,57470145,3840,3840,3840,3840,0
|
|
20240628,171100,57470145,3840,3840,3840,3840,0
|
|
20240628,171000,57470145,3840,3840,3840,3840,0
|
|
20240628,170900,57470145,3840,3840,3840,3840,0
|
|
20240628,170800,57470145,3840,3840,3840,3840,0
|
|
20240628,170700,57470145,3840,3840,3840,3840,0
|
|
20240628,170600,57470145,3840,3840,3840,3840,0
|
|
20240628,170500,57470145,3840,3840,3840,3840,0
|
|
20240628,170400,57470145,3840,3840,3840,3840,0
|
|
20240628,170300,57470145,3840,3840,3840,3840,0
|
|
20240628,170200,57470145,3840,3840,3840,3840,0
|
|
20240628,170100,57470145,3840,3840,3840,3840,430
|
|
20240628,170000,57470145,3840,3840,3840,3840,0
|
|
20240628,165900,57470145,3840,3840,3840,3840,0
|
|
20240628,165800,57470145,3840,3840,3840,3840,0
|
|
20240628,165700,57470145,3840,3840,3840,3840,0
|
|
20240628,165600,57470145,3840,3840,3840,3840,0
|
|
20240628,165500,57470145,3840,3840,3840,3840,0
|
|
20240628,165400,57470145,3840,3840,3840,3840,0
|
|
20240628,165300,57470145,3840,3840,3840,3840,0
|
|
20240628,165200,57470145,3840,3840,3840,3840,0
|
|
20240628,165100,57470145,3840,3840,3840,3840,0
|
|
20240628,165000,57470145,3840,3840,3840,3840,0
|
|
20240628,164900,57470145,3840,3840,3840,3840,0
|
|
20240628,164800,57470145,3840,3840,3840,3840,0
|
|
20240628,164700,57470145,3840,3840,3840,3840,0
|
|
20240628,164600,57470145,3840,3840,3840,3840,0
|
|
20240628,164500,57470145,3840,3840,3840,3840,0
|
|
20240628,164400,57470145,3840,3840,3840,3840,0
|
|
20240628,164300,57470145,3840,3840,3840,3840,0
|
|
20240628,164200,57470145,3840,3840,3840,3840,0
|
|
20240628,164100,57470145,3840,3840,3840,3840,0
|
|
20240628,164000,57470145,3840,3840,3840,3840,0
|
|
20240628,163900,57470145,3840,3840,3840,3840,0
|
|
20240628,163800,57470145,3840,3840,3840,3840,0
|
|
20240628,163700,57470145,3840,3840,3840,3840,0
|
|
20240628,163600,57470145,3840,3840,3840,3840,0
|
|
20240628,163500,57470145,3840,3840,3840,3840,0
|
|
20240628,163400,57470145,3840,3840,3840,3840,0
|
|
20240628,163300,57470145,3840,3840,3840,3840,0
|
|
20240628,163200,57470145,3840,3840,3840,3840,0
|
|
20240628,163100,57470145,3840,3840,3840,3840,430
|
|
20240628,163000,57470145,3840,3840,3840,3840,0
|
|
20240628,162900,57470145,3840,3840,3840,3840,0
|
|
20240628,162800,57470145,3840,3840,3840,3840,0
|
|
20240628,162700,57470145,3840,3840,3840,3840,0
|
|
20240628,162600,57470145,3840,3840,3840,3840,0
|
|
20240628,162500,57470145,3840,3840,3840,3840,0
|
|
20240628,162400,57470145,3840,3840,3840,3840,0
|
|
20240628,162300,57470145,3840,3840,3840,3840,0
|
|
20240628,162200,57470145,3840,3840,3840,3840,0
|
|
20240628,162100,57470145,3840,3840,3840,3840,0
|
|
20240628,162000,57470145,3840,3840,3840,3840,0
|
|
20240628,161900,57470145,3840,3840,3840,3840,0
|
|
20240628,161800,57470145,3840,3840,3840,3840,0
|
|
20240628,161700,57470145,3840,3840,3840,3840,0
|
|
20240628,161600,57470145,3840,3840,3840,3840,0
|
|
20240628,161500,57470145,3840,3840,3840,3840,0
|
|
20240628,161400,57470145,3840,3840,3840,3840,0
|
|
20240628,161300,57470145,3840,3840,3840,3840,0
|
|
20240628,161200,57470145,3840,3840,3840,3840,0
|
|
20240628,161100,57470145,3840,3840,3840,3840,0
|
|
20240628,161000,57470145,3840,3840,3840,3840,0
|
|
20240628,160900,57470145,3840,3840,3840,3840,0
|
|
20240628,160800,57470145,3840,3840,3840,3840,0
|
|
20240628,160700,57470145,3840,3840,3840,3840,0
|
|
20240628,160600,57470145,3840,3840,3840,3840,0
|
|
20240628,160500,57470145,3840,3840,3840,3840,0
|
|
20240628,160400,57470145,3840,3840,3840,3840,0
|
|
20240628,160300,57470145,3840,3840,3840,3840,0
|
|
20240628,160200,57470145,3840,3840,3840,3840,0
|
|
20240628,160100,57470145,3840,3840,3840,3840,430
|
|
20240628,160000,57470145,3840,3840,3840,3840,0
|
|
20240628,155900,57470145,3840,3840,3840,3840,0
|
|
20240628,155800,57470145,3840,3840,3840,3840,0
|
|
20240628,155700,57470145,3840,3840,3840,3840,0
|
|
20240628,155600,57470145,3840,3840,3840,3840,0
|
|
20240628,155500,57470145,3840,3840,3840,3840,0
|
|
20240628,155400,57470145,3840,3840,3840,3840,0
|
|
20240628,155300,57470145,3840,3840,3840,3840,0
|
|
20240628,155200,57470145,3840,3840,3840,3840,0
|
|
20240628,155100,57470145,3840,3840,3840,3840,0
|
|
20240628,155000,57470145,3840,3840,3840,3840,0
|
|
20240628,154900,57470145,3840,3840,3840,3840,0
|
|
20240628,154800,57470145,3840,3840,3840,3840,0
|
|
20240628,154700,57470145,3840,3840,3840,3840,0
|
|
20240628,154600,57470145,3840,3840,3840,3840,0
|
|
20240628,154500,57470145,3840,3840,3840,3840,0
|
|
20240628,154400,57470145,3840,3840,3840,3840,0
|
|
20240628,154300,57470145,3840,3840,3840,3840,0
|
|
20240628,154200,57470145,3840,3840,3840,3840,0
|
|
20240628,154100,57470145,3840,3840,3840,3840,0
|
|
20240628,154000,57470145,3840,3840,3840,3840,0
|
|
20240628,153900,57470145,3840,3840,3840,3840,0
|
|
20240628,153800,57470145,3840,3840,3840,3840,0
|
|
20240628,153700,57470145,3840,3840,3840,3840,0
|
|
20240628,153600,57470145,3840,3840,3840,3840,0
|
|
20240628,153500,57470145,3840,3840,3840,3840,0
|
|
20240628,153400,57470145,3840,3840,3840,3840,0
|
|
20240628,153300,57470145,3840,3840,3840,3840,0
|
|
20240628,153200,57470145,3840,3840,3840,3840,0
|
|
20240628,153100,57470145,3840,3840,3840,3840,430
|
|
20240628,153000,57470145,3840,3840,3840,3840,430
|
|
20240628,152900,55818945,3840,3840,3840,3840,0
|
|
20240628,152800,55818945,3840,3840,3840,3840,0
|
|
20240628,152700,55818945,3840,3840,3840,3840,0
|
|
20240628,152600,55818945,3840,3840,3840,3840,0
|
|
20240628,152500,55818945,3840,3840,3840,3840,0
|
|
20240628,152400,55818945,3840,3840,3840,3840,0
|
|
20240628,152300,55818945,3840,3840,3840,3840,0
|
|
20240628,152200,55818945,3840,3840,3840,3840,0
|
|
20240628,152100,55818945,3840,3840,3840,3840,0
|
|
20240628,152000,55818945,3840,3840,3840,3840,0
|
|
20240628,151900,55818945,3840,3840,3840,3840,0
|
|
20240628,151800,55818945,3840,3840,3840,3840,0
|
|
20240628,151700,55818945,3840,3840,3840,3840,0
|
|
20240628,151600,55818945,3840,3840,3840,3840,0
|
|
20240628,151500,55818945,3840,3840,3840,3840,11
|
|
20240628,151400,55776705,3840,3840,3840,3840,2
|
|
20240628,151300,55769025,3840,3840,3840,3840,0
|
|
20240628,151200,55769025,3840,3840,3840,3840,11
|
|
20240628,151100,55726785,3840,3840,3840,3840,10
|
|
20240628,151000,55688385,3835,3835,3835,3835,0
|
|
20240628,150900,55688385,3835,3835,3835,3835,0
|
|
20240628,150800,55688385,3835,3835,3835,3835,0
|
|
20240628,150700,55688385,3835,3835,3835,3835,7
|
|
20240628,150600,55661540,3840,3840,3840,3840,0
|
|
20240628,150500,55661540,3840,3840,3840,3840,76
|
|
20240628,150400,55369700,3840,3840,3840,3840,5
|
|
20240628,150300,55350500,3835,3835,3835,3835,309
|
|
20240628,150200,54165485,3835,3835,3835,3835,0
|
|
20240628,150100,54165485,3835,3835,3835,3835,50
|
|
20240628,150000,53973735,3835,3835,3835,3835,0
|
|
20240628,145900,53973735,3835,3835,3835,3835,0
|
|
20240628,145800,53973735,3835,3835,3835,3835,0
|
|
20240628,145700,53973735,3835,3835,3835,3835,0
|
|
20240628,145600,53973735,3835,3835,3835,3835,0
|
|
20240628,145500,53973735,3835,3835,3835,3835,1
|
|
20240628,145400,53969900,3835,3835,3835,3835,0
|
|
20240628,145300,53969900,3835,3835,3835,3835,0
|
|
20240628,145200,53969900,3835,3835,3835,3835,0
|
|
20240628,145100,53969900,3835,3835,3835,3835,1
|
|
20240628,145000,53966065,3820,3820,3820,3820,0
|
|
20240628,144900,53966065,3820,3820,3820,3820,0
|
|
20240628,144800,53966065,3820,3820,3820,3820,27
|
|
20240628,144700,53862925,3835,3820,3835,3820,339
|
|
20240628,144600,52567360,3820,3820,3820,3820,0
|
|
20240628,144500,52567360,3820,3820,3820,3820,500
|
|
20240628,144400,50657360,3820,3820,3820,3820,250
|
|
20240628,144300,49702360,3825,3825,3825,3825,1315
|
|
20240628,144200,44672485,3830,3830,3830,3830,685
|
|
20240628,144100,42048935,3830,3830,3830,3830,0
|
|
20240628,144000,42048935,3830,3830,3830,3830,0
|
|
20240628,143900,42048935,3830,3830,3830,3830,0
|
|
20240628,143800,42048935,3830,3830,3830,3830,0
|
|
20240628,143700,42048935,3830,3830,3830,3830,0
|
|
20240628,143600,42048935,3830,3830,3830,3830,0
|
|
20240628,143500,42048935,3830,3830,3830,3830,0
|
|
20240628,143400,42048935,3830,3830,3830,3830,0
|
|
20240628,143300,42048935,3830,3830,3830,3830,0
|
|
20240628,143200,42048935,3830,3830,3830,3830,0
|
|
20240628,143100,42048935,3830,3840,3840,3830,50
|
|
20240628,143000,41857065,3840,3840,3840,3840,0
|
|
20240628,142900,41857065,3840,3840,3840,3840,0
|
|
20240628,142800,41857065,3840,3840,3840,3840,10
|
|
20240628,142700,41818665,3830,3830,3830,3830,0
|
|
20240628,142600,41818665,3830,3830,3830,3830,0
|
|
20240628,142500,41818665,3830,3830,3830,3830,0
|
|
20240628,142400,41818665,3830,3830,3830,3830,0
|
|
20240628,142300,41818665,3830,3835,3835,3830,254
|
|
20240628,142200,40844925,3840,3840,3840,3840,1
|
|
20240628,142100,40841085,3835,3835,3835,3835,0
|
|
20240628,142000,40841085,3835,3835,3835,3835,0
|
|
20240628,141900,40841085,3835,3835,3835,3835,0
|
|
20240628,141800,40841085,3835,3835,3835,3835,1
|
|
20240628,141700,40837250,3840,3840,3840,3840,0
|
|
20240628,141600,40837250,3840,3840,3840,3840,0
|
|
20240628,141500,40837250,3840,3840,3840,3840,0
|
|
20240628,141400,40837250,3840,3840,3840,3840,0
|
|
20240628,141300,40837250,3840,3840,3840,3840,0
|
|
20240628,141200,40837250,3840,3840,3840,3840,0
|
|
20240628,141100,40837250,3840,3840,3840,3840,0
|
|
20240628,141000,40837250,3840,3840,3840,3840,2
|
|
20240628,140900,40829570,3835,3835,3835,3835,0
|
|
20240628,140800,40829570,3835,3835,3835,3835,0
|
|
20240628,140700,40829570,3835,3835,3835,3835,0
|
|
20240628,140600,40829570,3835,3835,3835,3835,0
|
|
20240628,140500,40829570,3835,3835,3835,3835,0
|
|
20240628,140400,40829570,3835,3835,3835,3835,0
|
|
20240628,140300,40829570,3835,3835,3835,3835,0
|
|
20240628,140200,40829570,3835,3835,3835,3835,0
|
|
20240628,140100,40829570,3835,3835,3835,3835,0
|
|
20240628,140000,40829570,3835,3835,3835,3835,4
|
|
20240628,135900,40814230,3840,3840,3840,3840,1
|
|
20240628,135800,40810390,3840,3840,3840,3840,0
|
|
20240628,135700,40810390,3840,3840,3840,3840,0
|
|
20240628,135600,40810390,3840,3840,3840,3840,0
|
|
20240628,135500,40810390,3840,3840,3840,3840,0
|
|
20240628,135400,40810390,3840,3840,3840,3840,0
|
|
20240628,135300,40810390,3840,3840,3840,3840,3
|
|
20240628,135200,40798870,3840,3840,3840,3840,0
|
|
20240628,135100,40798870,3840,3840,3840,3840,0
|
|
20240628,135000,40798870,3840,3840,3840,3840,0
|
|
20240628,134900,40798870,3840,3840,3840,3840,0
|
|
20240628,134800,40798870,3840,3840,3840,3840,1
|
|
20240628,134700,40795030,3840,3840,3840,3840,0
|
|
20240628,134600,40795030,3840,3840,3840,3840,0
|
|
20240628,134500,40795030,3840,3840,3840,3840,2
|
|
20240628,134400,40787350,3835,3835,3835,3835,0
|
|
20240628,134300,40787350,3835,3835,3835,3835,0
|
|
20240628,134200,40787350,3835,3835,3835,3835,0
|
|
20240628,134100,40787350,3835,3835,3835,3835,0
|
|
20240628,134000,40787350,3835,3835,3835,3835,0
|
|
20240628,133900,40787350,3835,3835,3835,3835,0
|
|
20240628,133800,40787350,3835,3835,3835,3835,0
|
|
20240628,133700,40787350,3835,3835,3835,3835,499
|
|
20240628,133600,38873685,3840,3840,3840,3840,0
|
|
20240628,133500,38873685,3840,3840,3840,3840,1
|
|
20240628,133400,38869845,3840,3840,3840,3840,0
|
|
20240628,133300,38869845,3840,3840,3840,3840,0
|
|
20240628,133200,38869845,3840,3840,3840,3840,0
|
|
20240628,133100,38869845,3840,3840,3840,3840,0
|
|
20240628,133000,38869845,3840,3840,3840,3840,0
|
|
20240628,132900,38869845,3840,3840,3840,3840,0
|
|
20240628,132800,38869845,3840,3840,3840,3840,1
|
|
20240628,132700,38866005,3840,3840,3840,3840,395
|
|
20240628,132600,37349205,3840,3840,3840,3840,0
|
|
20240628,132500,37349205,3840,3840,3840,3840,305
|
|
20240628,132400,36178005,3840,3840,3840,3840,0
|
|
20240628,132300,36178005,3840,3840,3840,3840,0
|
|
20240628,132200,36178005,3840,3840,3840,3840,0
|
|
20240628,132100,36178005,3840,3840,3840,3840,0
|
|
20240628,132000,36178005,3840,3840,3840,3840,0
|
|
20240628,131900,36178005,3840,3840,3840,3840,0
|
|
20240628,131800,36178005,3840,3840,3840,3840,0
|
|
20240628,131700,36178005,3840,3840,3840,3840,0
|
|
20240628,131600,36178005,3840,3840,3840,3840,0
|
|
20240628,131500,36178005,3840,3840,3840,3840,0
|
|
20240628,131400,36178005,3840,3840,3840,3840,0
|
|
20240628,131300,36178005,3840,3840,3840,3840,0
|
|
20240628,131200,36178005,3840,3840,3840,3840,0
|
|
20240628,131100,36178005,3840,3840,3840,3840,0
|
|
20240628,131000,36178005,3840,3840,3840,3840,0
|
|
20240628,130900,36178005,3840,3840,3840,3840,0
|
|
20240628,130800,36178005,3840,3840,3840,3840,0
|
|
20240628,130700,36178005,3840,3840,3840,3840,0
|
|
20240628,130600,36178005,3840,3840,3840,3840,0
|
|
20240628,130500,36178005,3840,3840,3840,3840,0
|
|
20240628,130400,36178005,3840,3840,3840,3840,0
|
|
20240628,130300,36178005,3840,3840,3840,3840,0
|
|
20240628,130200,36178005,3840,3840,3840,3840,0
|
|
20240628,130100,36178005,3840,3840,3840,3840,0
|
|
20240628,130000,36178005,3840,3845,3845,3840,12
|
|
20240628,125900,36131870,3835,3835,3835,3835,0
|
|
20240628,125800,36131870,3835,3840,3840,3835,1285
|
|
20240628,125700,31199330,3845,3845,3845,3845,2
|
|
20240628,125600,31191640,3845,3845,3845,3845,0
|
|
20240628,125500,31191640,3845,3845,3845,3845,0
|
|
20240628,125400,31191640,3845,3845,3845,3845,0
|
|
20240628,125300,31191640,3845,3845,3845,3845,0
|
|
20240628,125200,31191640,3845,3845,3845,3845,0
|
|
20240628,125100,31191640,3845,3845,3845,3845,0
|
|
20240628,125000,31191640,3845,3845,3845,3845,0
|
|
20240628,124900,31191640,3845,3845,3845,3845,0
|
|
20240628,124800,31191640,3845,3845,3845,3845,0
|
|
20240628,124700,31191640,3845,3845,3845,3845,0
|
|
20240628,124600,31191640,3845,3845,3845,3845,0
|
|
20240628,124500,31191640,3845,3845,3845,3845,0
|
|
20240628,124400,31191640,3845,3845,3845,3845,0
|
|
20240628,124300,31191640,3845,3845,3845,3845,0
|
|
20240628,124200,31191640,3845,3845,3845,3845,0
|
|
20240628,124100,31191640,3845,3845,3845,3845,0
|
|
20240628,124000,31191640,3845,3845,3845,3845,30
|
|
20240628,123900,31076290,3845,3845,3845,3845,5
|
|
20240628,123800,31057065,3845,3845,3845,3845,0
|
|
20240628,123700,31057065,3845,3845,3845,3845,0
|
|
20240628,123600,31057065,3845,3845,3845,3845,0
|
|
20240628,123500,31057065,3845,3845,3845,3845,0
|
|
20240628,123400,31057065,3845,3845,3845,3845,26
|
|
20240628,123300,30957095,3845,3845,3845,3845,0
|
|
20240628,123200,30957095,3845,3845,3845,3845,4
|
|
20240628,123100,30941715,3845,3845,3845,3845,0
|
|
20240628,123000,30941715,3845,3845,3845,3845,0
|
|
20240628,122900,30941715,3845,3845,3845,3845,0
|
|
20240628,122800,30941715,3845,3845,3845,3845,1
|
|
20240628,122700,30937870,3845,3845,3845,3845,0
|
|
20240628,122600,30937870,3845,3845,3845,3845,0
|
|
20240628,122500,30937870,3845,3845,3845,3845,0
|
|
20240628,122400,30937870,3845,3845,3845,3845,0
|
|
20240628,122300,30937870,3845,3845,3845,3845,0
|
|
20240628,122200,30937870,3845,3845,3845,3845,11
|
|
20240628,122100,30895575,3840,3840,3840,3840,0
|
|
20240628,122000,30895575,3840,3840,3840,3840,0
|
|
20240628,121900,30895575,3840,3840,3840,3840,523
|
|
20240628,121800,28887255,3845,3845,3845,3845,0
|
|
20240628,121700,28887255,3845,3845,3845,3845,0
|
|
20240628,121600,28887255,3845,3845,3845,3845,2
|
|
20240628,121500,28879565,3845,3845,3845,3845,0
|
|
20240628,121400,28879565,3845,3845,3845,3845,0
|
|
20240628,121300,28879565,3845,3845,3845,3845,11
|
|
20240628,121200,28837270,3840,3840,3840,3840,0
|
|
20240628,121100,28837270,3840,3840,3840,3840,0
|
|
20240628,121000,28837270,3840,3840,3840,3840,0
|
|
20240628,120900,28837270,3840,3840,3840,3840,0
|
|
20240628,120800,28837270,3840,3840,3840,3840,0
|
|
20240628,120700,28837270,3840,3840,3840,3840,0
|
|
20240628,120600,28837270,3840,3840,3840,3840,0
|
|
20240628,120500,28837270,3840,3840,3840,3840,0
|
|
20240628,120400,28837270,3840,3840,3840,3840,0
|
|
20240628,120300,28837270,3840,3840,3840,3840,1
|
|
20240628,120200,28833430,3845,3845,3845,3845,0
|
|
20240628,120100,28833430,3845,3845,3845,3845,0
|
|
20240628,120000,28833430,3845,3845,3845,3845,0
|
|
20240628,115900,28833430,3845,3845,3845,3845,0
|
|
20240628,115800,28833430,3845,3845,3845,3845,0
|
|
20240628,115700,28833430,3845,3845,3845,3845,1
|
|
20240628,115600,28829585,3845,3845,3845,3845,0
|
|
20240628,115500,28829585,3845,3845,3845,3845,0
|
|
20240628,115400,28829585,3845,3845,3845,3845,0
|
|
20240628,115300,28829585,3845,3845,3845,3835,13
|
|
20240628,115200,28779700,3845,3845,3845,3845,2
|
|
20240628,115100,28772010,3845,3845,3845,3845,0
|
|
20240628,115000,28772010,3845,3845,3845,3845,100
|
|
20240628,114900,28387510,3845,3845,3845,3845,0
|
|
20240628,114800,28387510,3845,3845,3845,3845,5
|
|
20240628,114700,28368285,3840,3840,3840,3840,2
|
|
20240628,114600,28360605,3840,3840,3840,3840,0
|
|
20240628,114500,28360605,3840,3840,3840,3840,0
|
|
20240628,114400,28360605,3840,3840,3840,3840,0
|
|
20240628,114300,28360605,3840,3840,3840,3840,0
|
|
20240628,114200,28360605,3840,3840,3840,3840,0
|
|
20240628,114100,28360605,3840,3840,3840,3840,0
|
|
20240628,114000,28360605,3840,3840,3840,3840,0
|
|
20240628,113900,28360605,3840,3840,3840,3840,0
|
|
20240628,113800,28360605,3840,3840,3840,3840,1
|
|
20240628,113700,28356765,3840,3840,3840,3840,9
|
|
20240628,113600,28322205,3840,3840,3840,3840,0
|
|
20240628,113500,28322205,3840,3840,3840,3840,0
|
|
20240628,113400,28322205,3840,3840,3840,3840,0
|
|
20240628,113300,28322205,3840,3840,3840,3840,0
|
|
20240628,113200,28322205,3840,3840,3840,3840,0
|
|
20240628,113100,28322205,3840,3840,3840,3840,0
|
|
20240628,113000,28322205,3840,3840,3840,3840,0
|
|
20240628,112900,28322205,3840,3840,3840,3840,71
|
|
20240628,112800,28049565,3840,3840,3840,3840,1
|
|
20240628,112700,28045725,3840,3840,3840,3840,5
|
|
20240628,112600,28026525,3840,3840,3840,3840,0
|
|
20240628,112500,28026525,3840,3840,3840,3840,0
|
|
20240628,112400,28026525,3840,3840,3840,3840,100
|
|
20240628,112300,27642525,3840,3840,3840,3840,0
|
|
20240628,112200,27642525,3840,3840,3840,3840,5
|
|
20240628,112100,27623325,3840,3840,3840,3840,0
|
|
20240628,112000,27623325,3840,3840,3840,3840,0
|
|
20240628,111900,27623325,3840,3840,3840,3840,0
|
|
20240628,111800,27623325,3840,3840,3840,3840,0
|
|
20240628,111700,27623325,3840,3840,3840,3840,1
|
|
20240628,111600,27619485,3840,3840,3840,3840,18
|
|
20240628,111500,27550365,3840,3840,3840,3840,2
|
|
20240628,111400,27542685,3840,3840,3840,3840,0
|
|
20240628,111300,27542685,3840,3840,3840,3840,0
|
|
20240628,111200,27542685,3840,3840,3840,3840,0
|
|
20240628,111100,27542685,3840,3840,3840,3840,285
|
|
20240628,111000,26448285,3840,3840,3840,3840,0
|
|
20240628,110900,26448285,3840,3840,3840,3840,0
|
|
20240628,110800,26448285,3840,3840,3840,3840,0
|
|
20240628,110700,26448285,3840,3840,3840,3840,0
|
|
20240628,110600,26448285,3840,3840,3840,3840,0
|
|
20240628,110500,26448285,3840,3840,3840,3840,0
|
|
20240628,110400,26448285,3840,3840,3840,3840,250
|
|
20240628,110300,25488285,3840,3840,3840,3840,100
|
|
20240628,110200,25104285,3840,3840,3840,3840,0
|
|
20240628,110100,25104285,3840,3840,3840,3840,0
|
|
20240628,110000,25104285,3840,3840,3840,3840,0
|
|
20240628,105900,25104285,3840,3840,3840,3840,0
|
|
20240628,105800,25104285,3840,3840,3840,3840,140
|
|
20240628,105700,24566685,3840,3840,3840,3840,0
|
|
20240628,105600,24566685,3840,3845,3845,3840,6
|
|
20240628,105500,24543620,3845,3845,3845,3845,0
|
|
20240628,105400,24543620,3845,3845,3845,3845,0
|
|
20240628,105300,24543620,3845,3845,3845,3845,0
|
|
20240628,105200,24543620,3845,3845,3845,3845,0
|
|
20240628,105100,24543620,3845,3845,3845,3845,0
|
|
20240628,105000,24543620,3845,3845,3845,3845,0
|
|
20240628,104900,24543620,3845,3845,3845,3845,0
|
|
20240628,104800,24543620,3845,3845,3845,3845,0
|
|
20240628,104700,24543620,3845,3845,3845,3845,2
|
|
20240628,104600,24535930,3830,3835,3835,3830,18
|
|
20240628,104500,24466905,3840,3840,3840,3840,100
|
|
20240628,104400,24082905,3840,3840,3840,3840,50
|
|
20240628,104300,23890905,3840,3840,3840,3840,0
|
|
20240628,104200,23890905,3840,3840,3840,3840,15
|
|
20240628,104100,23833305,3835,3835,3835,3835,10
|
|
20240628,104000,23794955,3835,3835,3835,3835,0
|
|
20240628,103900,23794955,3835,3835,3835,3835,0
|
|
20240628,103800,23794955,3835,3835,3835,3835,200
|
|
20240628,103700,23027955,3840,3840,3840,3840,0
|
|
20240628,103600,23027955,3840,3840,3840,3840,8
|
|
20240628,103500,22997235,3840,3840,3840,3840,0
|
|
20240628,103400,22997235,3840,3840,3840,3840,15
|
|
20240628,103300,22939635,3840,3840,3840,3840,0
|
|
20240628,103200,22939635,3840,3840,3840,3840,0
|
|
20240628,103100,22939635,3840,3840,3840,3840,0
|
|
20240628,103000,22939635,3840,3845,3845,3840,312
|
|
20240628,102900,21741545,3855,3855,3855,3855,0
|
|
20240628,102800,21741545,3855,3855,3855,3855,0
|
|
20240628,102700,21741545,3855,3855,3855,3855,0
|
|
20240628,102600,21741545,3855,3855,3855,3855,0
|
|
20240628,102500,21741545,3855,3855,3855,3855,0
|
|
20240628,102400,21741545,3855,3855,3855,3850,906
|
|
20240628,102300,18253365,3860,3860,3860,3860,0
|
|
20240628,102200,18253365,3860,3860,3860,3860,23
|
|
20240628,102100,18164585,3860,3860,3860,3860,1
|
|
20240628,102000,18160725,3860,3860,3860,3860,0
|
|
20240628,101900,18160725,3860,3860,3860,3860,0
|
|
20240628,101800,18160725,3860,3860,3860,3860,0
|
|
20240628,101700,18160725,3860,3860,3860,3860,0
|
|
20240628,101600,18160725,3860,3860,3860,3860,0
|
|
20240628,101500,18160725,3860,3860,3860,3860,0
|
|
20240628,101400,18160725,3860,3860,3860,3860,0
|
|
20240628,101300,18160725,3860,3860,3860,3860,1
|
|
20240628,101200,18156865,3860,3860,3860,3860,11
|
|
20240628,101100,18114405,3850,3850,3850,3850,0
|
|
20240628,101000,18114405,3850,3850,3850,3850,0
|
|
20240628,100900,18114405,3850,3850,3850,3850,0
|
|
20240628,100800,18114405,3850,3850,3850,3850,0
|
|
20240628,100700,18114405,3850,3850,3850,3850,30
|
|
20240628,100600,17998905,3850,3850,3850,3850,0
|
|
20240628,100500,17998905,3850,3850,3850,3850,300
|
|
20240628,100400,16843905,3850,3860,3860,3850,2
|
|
20240628,100300,16836195,3860,3860,3860,3860,1
|
|
20240628,100200,16832335,3860,3860,3860,3860,1
|
|
20240628,100100,16828475,3850,3850,3850,3850,1
|
|
20240628,100000,16824625,3860,3860,3860,3860,0
|
|
20240628,095900,16824625,3860,3860,3860,3860,1
|
|
20240628,095800,16820765,3860,3860,3860,3860,5
|
|
20240628,095700,16801465,3860,3860,3860,3860,0
|
|
20240628,095600,16801465,3860,3860,3860,3860,0
|
|
20240628,095500,16801465,3860,3860,3860,3860,0
|
|
20240628,095400,16801465,3860,3860,3860,3860,1
|
|
20240628,095300,16797605,3860,3860,3860,3860,2
|
|
20240628,095200,16789885,3850,3850,3850,3850,0
|
|
20240628,095100,16789885,3850,3850,3850,3850,0
|
|
20240628,095000,16789885,3850,3850,3850,3850,5
|
|
20240628,094900,16770635,3820,3820,3820,3820,0
|
|
20240628,094800,16770635,3820,3820,3820,3820,0
|
|
20240628,094700,16770635,3820,3820,3820,3820,0
|
|
20240628,094600,16770635,3820,3820,3820,3820,0
|
|
20240628,094500,16770635,3820,3820,3820,3820,0
|
|
20240628,094400,16770635,3820,3820,3820,3820,0
|
|
20240628,094300,16770635,3820,3820,3820,3820,0
|
|
20240628,094200,16770635,3820,3820,3820,3820,0
|
|
20240628,094100,16770635,3820,3820,3820,3820,0
|
|
20240628,094000,16770635,3820,3820,3820,3820,0
|
|
20240628,093900,16770635,3820,3820,3820,3820,0
|
|
20240628,093800,16770635,3820,3830,3830,3820,36
|
|
20240628,093700,16633085,3830,3830,3830,3830,0
|
|
20240628,093600,16633085,3830,3830,3830,3830,0
|
|
20240628,093500,16633085,3830,3830,3830,3830,1
|
|
20240628,093400,16629255,3815,3820,3820,3815,57
|
|
20240628,093300,16411645,3815,3815,3815,3815,0
|
|
20240628,093200,16411645,3815,3815,3815,3815,0
|
|
20240628,093100,16411645,3815,3815,3815,3815,0
|
|
20240628,093000,16411645,3815,3815,3815,3815,0
|
|
20240628,092900,16411645,3815,3825,3825,3815,10
|
|
20240628,092800,16373480,3830,3830,3830,3830,1
|
|
20240628,092700,16369650,3830,3830,3830,3830,0
|
|
20240628,092600,16369650,3830,3830,3830,3830,0
|
|
20240628,092500,16369650,3830,3820,3830,3815,9
|
|
20240628,092400,16335230,3815,3815,3815,3815,0
|
|
20240628,092300,16335230,3815,3815,3815,3815,0
|
|
20240628,092200,16335230,3815,3815,3815,3815,0
|
|
20240628,092100,16335230,3815,3815,3815,3815,52
|
|
20240628,092000,16136850,3815,3820,3820,3815,750
|
|
20240628,091900,13273780,3820,3820,3820,3820,16
|
|
20240628,091800,13212660,3820,3830,3830,3815,2001
|
|
20240628,091700,5569590,3860,3860,3860,3860,12
|
|
20240628,091600,5523270,3860,3860,3860,3860,0
|
|
20240628,091500,5523270,3860,3860,3860,3860,0
|
|
20240628,091400,5523270,3860,3860,3860,3860,18
|
|
20240628,091300,5453790,3860,3845,3860,3845,16
|
|
20240628,091200,5392125,3860,3860,3860,3860,0
|
|
20240628,091100,5392125,3860,3860,3860,3860,0
|
|
20240628,091000,5392125,3860,3860,3860,3860,0
|
|
20240628,090900,5392125,3860,3860,3860,3860,11
|
|
20240628,090800,5349665,3860,3830,3860,3830,120
|
|
20240628,090700,4889945,3830,3830,3830,3830,30
|
|
20240628,090600,4775045,3830,3835,3835,3830,512
|
|
20240628,090500,2813300,3835,3835,3835,3835,70
|
|
20240628,090400,2544850,3860,3860,3860,3860,62
|
|
20240628,090300,2305530,3860,3860,3860,3860,476
|
|
20240628,090200,468170,3860,3860,3860,3860,0
|
|
20240628,090100,468170,3860,3860,3860,3860,12
|
|
20240628,090000,421850,3835,3835,3835,3835,110
|