579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183600,51505520,3285,3285,3285,3285,133
|
|
20240627,183500,51505520,3285,3285,3285,3285,0
|
|
20240627,183400,51505520,3285,3285,3285,3285,0
|
|
20240627,183300,51505520,3285,3285,3285,3285,0
|
|
20240627,183200,51505520,3285,3285,3285,3285,0
|
|
20240627,183100,51505520,3285,3285,3285,3285,0
|
|
20240627,183000,51505520,3285,3285,3285,3285,0
|
|
20240627,182900,51505520,3285,3285,3285,3285,0
|
|
20240627,182800,51505520,3285,3285,3285,3285,0
|
|
20240627,182700,51505520,3285,3285,3285,3285,0
|
|
20240627,182600,51505520,3285,3285,3285,3285,0
|
|
20240627,182500,51505520,3285,3285,3285,3285,0
|
|
20240627,182400,51505520,3285,3285,3285,3285,0
|
|
20240627,182300,51505520,3285,3285,3285,3285,0
|
|
20240627,182200,51505520,3285,3285,3285,3285,0
|
|
20240627,182100,51505520,3285,3285,3285,3285,0
|
|
20240627,182000,51505520,3285,3285,3285,3285,0
|
|
20240627,181900,51505520,3285,3285,3285,3285,0
|
|
20240627,181800,51505520,3285,3285,3285,3285,0
|
|
20240627,181700,51505520,3285,3285,3285,3285,0
|
|
20240627,181600,51505520,3285,3285,3285,3285,0
|
|
20240627,181500,51505520,3285,3285,3285,3285,0
|
|
20240627,181400,51505520,3285,3285,3285,3285,0
|
|
20240627,181300,51505520,3285,3285,3285,3285,0
|
|
20240627,181200,51505520,3285,3285,3285,3285,0
|
|
20240627,181100,51505520,3285,3285,3285,3285,0
|
|
20240627,181000,51505520,3285,3285,3285,3285,0
|
|
20240627,180900,51505520,3285,3285,3285,3285,0
|
|
20240627,180800,51505520,3285,3285,3285,3285,0
|
|
20240627,180700,51505520,3285,3285,3285,3285,0
|
|
20240627,180600,51505520,3285,3285,3285,3285,133
|
|
20240627,180500,51505520,3285,3285,3285,3285,0
|
|
20240627,180400,51505520,3285,3285,3285,3285,0
|
|
20240627,180300,51505520,3285,3285,3285,3285,0
|
|
20240627,180200,51505520,3285,3285,3285,3285,0
|
|
20240627,180100,51505520,3285,3285,3285,3285,0
|
|
20240627,180000,51505520,3285,3285,3285,3285,0
|
|
20240627,175900,51505520,3285,3285,3285,3285,0
|
|
20240627,175800,51505520,3285,3285,3285,3285,0
|
|
20240627,175700,51505520,3285,3285,3285,3285,0
|
|
20240627,175600,51505520,3285,3285,3285,3285,0
|
|
20240627,175500,51505520,3285,3285,3285,3285,0
|
|
20240627,175400,51505520,3285,3285,3285,3285,0
|
|
20240627,175300,51505520,3285,3285,3285,3285,0
|
|
20240627,175200,51505520,3285,3285,3285,3285,0
|
|
20240627,175100,51505520,3285,3285,3285,3285,0
|
|
20240627,175000,51505520,3285,3285,3285,3285,0
|
|
20240627,174900,51505520,3285,3285,3285,3285,0
|
|
20240627,174800,51505520,3285,3285,3285,3285,0
|
|
20240627,174700,51505520,3285,3285,3285,3285,0
|
|
20240627,174600,51505520,3285,3285,3285,3285,0
|
|
20240627,174500,51505520,3285,3285,3285,3285,0
|
|
20240627,174400,51505520,3285,3285,3285,3285,0
|
|
20240627,174300,51505520,3285,3285,3285,3285,0
|
|
20240627,174200,51505520,3285,3285,3285,3285,0
|
|
20240627,174100,51505520,3285,3285,3285,3285,0
|
|
20240627,174000,51505520,3285,3285,3285,3285,0
|
|
20240627,173900,51505520,3285,3285,3285,3285,0
|
|
20240627,173800,51505520,3285,3285,3285,3285,0
|
|
20240627,173700,51505520,3285,3285,3285,3285,0
|
|
20240627,173600,51505520,3285,3285,3285,3285,133
|
|
20240627,173500,51505520,3285,3285,3285,3285,0
|
|
20240627,173400,51505520,3285,3285,3285,3285,0
|
|
20240627,173300,51505520,3285,3285,3285,3285,0
|
|
20240627,173200,51505520,3285,3285,3285,3285,0
|
|
20240627,173100,51505520,3285,3285,3285,3285,0
|
|
20240627,173000,51505520,3285,3285,3285,3285,0
|
|
20240627,172900,51505520,3285,3285,3285,3285,0
|
|
20240627,172800,51505520,3285,3285,3285,3285,0
|
|
20240627,172700,51505520,3285,3285,3285,3285,0
|
|
20240627,172600,51505520,3285,3285,3285,3285,0
|
|
20240627,172500,51505520,3285,3285,3285,3285,0
|
|
20240627,172400,51505520,3285,3285,3285,3285,0
|
|
20240627,172300,51505520,3285,3285,3285,3285,0
|
|
20240627,172200,51505520,3285,3285,3285,3285,0
|
|
20240627,172100,51505520,3285,3285,3285,3285,0
|
|
20240627,172000,51505520,3285,3285,3285,3285,0
|
|
20240627,171900,51505520,3285,3285,3285,3285,0
|
|
20240627,171800,51505520,3285,3285,3285,3285,0
|
|
20240627,171700,51505520,3285,3285,3285,3285,0
|
|
20240627,171600,51505520,3285,3285,3285,3285,0
|
|
20240627,171500,51505520,3285,3285,3285,3285,0
|
|
20240627,171400,51505520,3285,3285,3285,3285,0
|
|
20240627,171300,51505520,3285,3285,3285,3285,0
|
|
20240627,171200,51505520,3285,3285,3285,3285,0
|
|
20240627,171100,51505520,3285,3285,3285,3285,0
|
|
20240627,171000,51505520,3285,3285,3285,3285,0
|
|
20240627,170900,51505520,3285,3285,3285,3285,0
|
|
20240627,170800,51505520,3285,3285,3285,3285,0
|
|
20240627,170700,51505520,3285,3285,3285,3285,0
|
|
20240627,170600,51505520,3285,3285,3285,3285,133
|
|
20240627,170500,51505520,3285,3285,3285,3285,0
|
|
20240627,170400,51505520,3285,3285,3285,3285,0
|
|
20240627,170300,51505520,3285,3285,3285,3285,0
|
|
20240627,170200,51505520,3285,3285,3285,3285,0
|
|
20240627,170100,51505520,3285,3285,3285,3285,0
|
|
20240627,170000,51505520,3285,3285,3285,3285,0
|
|
20240627,165900,51505520,3285,3285,3285,3285,0
|
|
20240627,165800,51505520,3285,3285,3285,3285,0
|
|
20240627,165700,51505520,3285,3285,3285,3285,0
|
|
20240627,165600,51505520,3285,3285,3285,3285,0
|
|
20240627,165500,51505520,3285,3285,3285,3285,0
|
|
20240627,165400,51505520,3285,3285,3285,3285,0
|
|
20240627,165300,51505520,3285,3285,3285,3285,0
|
|
20240627,165200,51505520,3285,3285,3285,3285,0
|
|
20240627,165100,51505520,3285,3285,3285,3285,0
|
|
20240627,165000,51505520,3285,3285,3285,3285,0
|
|
20240627,164900,51505520,3285,3285,3285,3285,0
|
|
20240627,164800,51505520,3285,3285,3285,3285,0
|
|
20240627,164700,51505520,3285,3285,3285,3285,0
|
|
20240627,164600,51505520,3285,3285,3285,3285,0
|
|
20240627,164500,51505520,3285,3285,3285,3285,0
|
|
20240627,164400,51505520,3285,3285,3285,3285,0
|
|
20240627,164300,51505520,3285,3285,3285,3285,0
|
|
20240627,164200,51505520,3285,3285,3285,3285,0
|
|
20240627,164100,51505520,3285,3285,3285,3285,0
|
|
20240627,164000,51505520,3285,3285,3285,3285,0
|
|
20240627,163900,51505520,3285,3285,3285,3285,0
|
|
20240627,163800,51505520,3285,3285,3285,3285,0
|
|
20240627,163700,51505520,3285,3285,3285,3285,0
|
|
20240627,163600,51505520,3285,3285,3285,3285,133
|
|
20240627,163500,51505520,3285,3285,3285,3285,0
|
|
20240627,163400,51505520,3285,3285,3285,3285,0
|
|
20240627,163300,51505520,3285,3285,3285,3285,0
|
|
20240627,163200,51505520,3285,3285,3285,3285,0
|
|
20240627,163100,51505520,3285,3285,3285,3285,0
|
|
20240627,163000,51505520,3285,3285,3285,3285,0
|
|
20240627,162900,51505520,3285,3285,3285,3285,0
|
|
20240627,162800,51505520,3285,3285,3285,3285,0
|
|
20240627,162700,51505520,3285,3285,3285,3285,0
|
|
20240627,162600,51505520,3285,3285,3285,3285,0
|
|
20240627,162500,51505520,3285,3285,3285,3285,0
|
|
20240627,162400,51505520,3285,3285,3285,3285,0
|
|
20240627,162300,51505520,3285,3285,3285,3285,0
|
|
20240627,162200,51505520,3285,3285,3285,3285,0
|
|
20240627,162100,51505520,3285,3285,3285,3285,0
|
|
20240627,162000,51505520,3285,3285,3285,3285,0
|
|
20240627,161900,51505520,3285,3285,3285,3285,0
|
|
20240627,161800,51505520,3285,3285,3285,3285,0
|
|
20240627,161700,51505520,3285,3285,3285,3285,0
|
|
20240627,161600,51505520,3285,3285,3285,3285,0
|
|
20240627,161500,51505520,3285,3285,3285,3285,0
|
|
20240627,161400,51505520,3285,3285,3285,3285,0
|
|
20240627,161300,51505520,3285,3285,3285,3285,0
|
|
20240627,161200,51505520,3285,3285,3285,3285,0
|
|
20240627,161100,51505520,3285,3285,3285,3285,0
|
|
20240627,161000,51505520,3285,3285,3285,3285,0
|
|
20240627,160900,51505520,3285,3285,3285,3285,0
|
|
20240627,160800,51505520,3285,3285,3285,3285,0
|
|
20240627,160700,51505520,3285,3285,3285,3285,0
|
|
20240627,160600,51505520,3285,3285,3285,3285,133
|
|
20240627,160500,51505520,3285,3285,3285,3285,0
|
|
20240627,160400,51505520,3285,3285,3285,3285,0
|
|
20240627,160300,51505520,3285,3285,3285,3285,0
|
|
20240627,160200,51505520,3285,3285,3285,3285,0
|
|
20240627,160100,51505520,3285,3285,3285,3285,0
|
|
20240627,160000,51505520,3285,3285,3285,3285,0
|
|
20240627,155900,51505520,3285,3285,3285,3285,0
|
|
20240627,155800,51505520,3285,3285,3285,3285,0
|
|
20240627,155700,51505520,3285,3285,3285,3285,0
|
|
20240627,155600,51505520,3285,3285,3285,3285,0
|
|
20240627,155500,51505520,3285,3285,3285,3285,0
|
|
20240627,155400,51505520,3285,3285,3285,3285,0
|
|
20240627,155300,51505520,3285,3285,3285,3285,0
|
|
20240627,155200,51505520,3285,3285,3285,3285,0
|
|
20240627,155100,51505520,3285,3285,3285,3285,0
|
|
20240627,155000,51505520,3285,3285,3285,3285,0
|
|
20240627,154900,51505520,3285,3285,3285,3285,0
|
|
20240627,154800,51505520,3285,3285,3285,3285,0
|
|
20240627,154700,51505520,3285,3285,3285,3285,0
|
|
20240627,154600,51505520,3285,3285,3285,3285,0
|
|
20240627,154500,51505520,3285,3285,3285,3285,0
|
|
20240627,154400,51505520,3285,3285,3285,3285,0
|
|
20240627,154300,51505520,3285,3285,3285,3285,0
|
|
20240627,154200,51505520,3285,3285,3285,3285,0
|
|
20240627,154100,51505520,3285,3285,3285,3285,0
|
|
20240627,154000,51505520,3285,3285,3285,3285,0
|
|
20240627,153900,51505520,3285,3285,3285,3285,0
|
|
20240627,153800,51505520,3285,3285,3285,3285,0
|
|
20240627,153700,51505520,3285,3285,3285,3285,0
|
|
20240627,153600,51505520,3285,3285,3285,3285,133
|
|
20240627,153500,51505520,3285,3285,3285,3285,0
|
|
20240627,153400,51505520,3285,3285,3285,3285,0
|
|
20240627,153300,51505520,3285,3285,3285,3285,0
|
|
20240627,153200,51505520,3285,3285,3285,3285,0
|
|
20240627,153100,51505520,3285,3285,3285,3285,0
|
|
20240627,153000,51505520,3285,3285,3285,3285,133
|
|
20240627,152900,51068615,3285,3285,3285,3285,0
|
|
20240627,152800,51068615,3285,3285,3285,3285,0
|
|
20240627,152700,51068615,3285,3285,3285,3285,0
|
|
20240627,152600,51068615,3285,3285,3285,3285,0
|
|
20240627,152500,51068615,3285,3285,3285,3285,0
|
|
20240627,152400,51068615,3285,3285,3285,3285,0
|
|
20240627,152300,51068615,3285,3285,3285,3285,0
|
|
20240627,152200,51068615,3285,3285,3285,3285,0
|
|
20240627,152100,51068615,3285,3285,3285,3285,0
|
|
20240627,152000,51068615,3285,3285,3285,3285,0
|
|
20240627,151900,51068615,3285,3290,3295,3285,8
|
|
20240627,151800,51042305,3295,3290,3295,3290,14
|
|
20240627,151700,50996235,3300,3290,3300,3290,35
|
|
20240627,151600,50881055,3280,3280,3280,3280,380
|
|
20240627,151500,49634655,3290,3290,3290,3290,0
|
|
20240627,151400,49634655,3290,3290,3290,3290,0
|
|
20240627,151300,49634655,3290,3290,3290,3290,1
|
|
20240627,151200,49631365,3300,3300,3300,3300,0
|
|
20240627,151100,49631365,3300,3300,3300,3300,0
|
|
20240627,151000,49631365,3300,3300,3300,3300,0
|
|
20240627,150900,49631365,3300,3300,3300,3300,0
|
|
20240627,150800,49631365,3300,3300,3300,3300,0
|
|
20240627,150700,49631365,3300,3300,3300,3300,0
|
|
20240627,150600,49631365,3300,3300,3300,3300,0
|
|
20240627,150500,49631365,3300,3300,3300,3300,0
|
|
20240627,150400,49631365,3300,3300,3300,3300,0
|
|
20240627,150300,49631365,3300,3300,3300,3300,0
|
|
20240627,150200,49631365,3300,3300,3300,3300,0
|
|
20240627,150100,49631365,3300,3300,3300,3300,0
|
|
20240627,150000,49631365,3300,3300,3300,3300,0
|
|
20240627,145900,49631365,3300,3300,3300,3300,0
|
|
20240627,145800,49631365,3300,3300,3300,3300,0
|
|
20240627,145700,49631365,3300,3300,3300,3300,0
|
|
20240627,145600,49631365,3300,3300,3300,3300,0
|
|
20240627,145500,49631365,3300,3300,3300,3300,0
|
|
20240627,145400,49631365,3300,3290,3300,3290,51
|
|
20240627,145300,49463515,3290,3290,3290,3290,0
|
|
20240627,145200,49463515,3290,3290,3290,3290,12
|
|
20240627,145100,49424035,3275,3275,3275,3275,0
|
|
20240627,145000,49424035,3275,3275,3275,3275,0
|
|
20240627,144900,49424035,3275,3275,3275,3275,0
|
|
20240627,144800,49424035,3275,3275,3275,3275,0
|
|
20240627,144700,49424035,3275,3275,3275,3275,0
|
|
20240627,144600,49424035,3275,3275,3275,3275,0
|
|
20240627,144500,49424035,3275,3275,3275,3275,0
|
|
20240627,144400,49424035,3275,3275,3275,3275,0
|
|
20240627,144300,49424035,3275,3285,3285,3275,369
|
|
20240627,144200,48214290,3290,3290,3290,3290,0
|
|
20240627,144100,48214290,3290,3290,3290,3290,0
|
|
20240627,144000,48214290,3290,3290,3290,3290,0
|
|
20240627,143900,48214290,3290,3290,3290,3290,0
|
|
20240627,143800,48214290,3290,3290,3290,3290,0
|
|
20240627,143700,48214290,3290,3290,3290,3290,1
|
|
20240627,143600,48211000,3280,3280,3280,3280,523
|
|
20240627,143500,46495560,3295,3295,3295,3295,0
|
|
20240627,143400,46495560,3295,3295,3295,3295,0
|
|
20240627,143300,46495560,3295,3295,3295,3295,0
|
|
20240627,143200,46495560,3295,3295,3295,3295,0
|
|
20240627,143100,46495560,3295,3295,3295,3295,0
|
|
20240627,143000,46495560,3295,3295,3295,3295,0
|
|
20240627,142900,46495560,3295,3295,3295,3295,0
|
|
20240627,142800,46495560,3295,3295,3295,3295,0
|
|
20240627,142700,46495560,3295,3295,3295,3295,0
|
|
20240627,142600,46495560,3295,3295,3295,3295,0
|
|
20240627,142500,46495560,3295,3295,3295,3295,0
|
|
20240627,142400,46495560,3295,3295,3295,3295,0
|
|
20240627,142300,46495560,3295,3295,3295,3295,0
|
|
20240627,142200,46495560,3295,3295,3295,3295,0
|
|
20240627,142100,46495560,3295,3295,3295,3295,0
|
|
20240627,142000,46495560,3295,3295,3295,3295,0
|
|
20240627,141900,46495560,3295,3295,3295,3295,0
|
|
20240627,141800,46495560,3295,3295,3295,3295,1
|
|
20240627,141700,46492265,3295,3295,3295,3295,0
|
|
20240627,141600,46492265,3295,3295,3295,3295,0
|
|
20240627,141500,46492265,3295,3295,3295,3295,0
|
|
20240627,141400,46492265,3295,3295,3295,3295,136
|
|
20240627,141300,46044145,3280,3280,3280,3280,0
|
|
20240627,141200,46044145,3280,3280,3280,3280,0
|
|
20240627,141100,46044145,3280,3280,3280,3280,0
|
|
20240627,141000,46044145,3280,3280,3280,3280,20
|
|
20240627,140900,45978545,3300,3300,3300,3300,0
|
|
20240627,140800,45978545,3300,3300,3300,3300,0
|
|
20240627,140700,45978545,3300,3300,3300,3300,0
|
|
20240627,140600,45978545,3300,3300,3300,3300,0
|
|
20240627,140500,45978545,3300,3300,3300,3300,0
|
|
20240627,140400,45978545,3300,3300,3300,3300,0
|
|
20240627,140300,45978545,3300,3300,3300,3300,0
|
|
20240627,140200,45978545,3300,3300,3300,3300,0
|
|
20240627,140100,45978545,3300,3300,3300,3300,0
|
|
20240627,140000,45978545,3300,3300,3300,3300,0
|
|
20240627,135900,45978545,3300,3300,3300,3300,0
|
|
20240627,135800,45978545,3300,3300,3300,3300,0
|
|
20240627,135700,45978545,3300,3290,3300,3290,26
|
|
20240627,135600,45892775,3280,3280,3280,3280,0
|
|
20240627,135500,45892775,3280,3280,3280,3280,0
|
|
20240627,135400,45892775,3280,3280,3280,3280,0
|
|
20240627,135300,45892775,3280,3280,3280,3280,0
|
|
20240627,135200,45892775,3280,3280,3280,3280,0
|
|
20240627,135100,45892775,3280,3280,3280,3280,0
|
|
20240627,135000,45892775,3280,3280,3280,3280,0
|
|
20240627,134900,45892775,3280,3280,3280,3280,0
|
|
20240627,134800,45892775,3280,3280,3280,3280,0
|
|
20240627,134700,45892775,3280,3280,3280,3280,0
|
|
20240627,134600,45892775,3280,3280,3280,3280,0
|
|
20240627,134500,45892775,3280,3280,3280,3280,0
|
|
20240627,134400,45892775,3280,3280,3280,3280,0
|
|
20240627,134300,45892775,3280,3280,3280,3280,0
|
|
20240627,134200,45892775,3280,3280,3280,3280,0
|
|
20240627,134100,45892775,3280,3280,3280,3280,0
|
|
20240627,134000,45892775,3280,3280,3280,3280,100
|
|
20240627,133900,45564775,3275,3275,3275,3275,0
|
|
20240627,133800,45564775,3275,3275,3275,3275,0
|
|
20240627,133700,45564775,3275,3275,3275,3275,0
|
|
20240627,133600,45564775,3275,3275,3275,3275,0
|
|
20240627,133500,45564775,3275,3275,3275,3275,0
|
|
20240627,133400,45564775,3275,3275,3275,3275,0
|
|
20240627,133300,45564775,3275,3275,3275,3275,0
|
|
20240627,133200,45564775,3275,3290,3300,3275,106
|
|
20240627,133100,45217365,3300,3300,3300,3300,0
|
|
20240627,133000,45217365,3300,3300,3300,3300,0
|
|
20240627,132900,45217365,3300,3300,3300,3300,0
|
|
20240627,132800,45217365,3300,3300,3300,3300,0
|
|
20240627,132700,45217365,3300,3300,3300,3300,0
|
|
20240627,132600,45217365,3300,3300,3300,3300,0
|
|
20240627,132500,45217365,3300,3285,3300,3285,95
|
|
20240627,132400,44903910,3285,3285,3285,3285,0
|
|
20240627,132300,44903910,3285,3285,3285,3285,17
|
|
20240627,132200,44848065,3285,3285,3285,3285,0
|
|
20240627,132100,44848065,3285,3285,3285,3285,0
|
|
20240627,132000,44848065,3285,3285,3285,3285,0
|
|
20240627,131900,44848065,3285,3285,3285,3285,0
|
|
20240627,131800,44848065,3285,3285,3285,3285,0
|
|
20240627,131700,44848065,3285,3285,3285,3285,0
|
|
20240627,131600,44848065,3285,3285,3285,3285,0
|
|
20240627,131500,44848065,3285,3285,3285,3285,0
|
|
20240627,131400,44848065,3285,3285,3285,3285,0
|
|
20240627,131300,44848065,3285,3285,3285,3285,0
|
|
20240627,131200,44848065,3285,3285,3285,3285,0
|
|
20240627,131100,44848065,3285,3285,3285,3285,0
|
|
20240627,131000,44848065,3285,3285,3285,3285,0
|
|
20240627,130900,44848065,3285,3285,3285,3285,0
|
|
20240627,130800,44848065,3285,3285,3285,3285,0
|
|
20240627,130700,44848065,3285,3285,3285,3285,0
|
|
20240627,130600,44848065,3285,3285,3285,3285,0
|
|
20240627,130500,44848065,3285,3285,3285,3285,0
|
|
20240627,130400,44848065,3285,3285,3285,3285,0
|
|
20240627,130300,44848065,3285,3285,3285,3285,0
|
|
20240627,130200,44848065,3285,3285,3285,3285,0
|
|
20240627,130100,44848065,3285,3285,3285,3285,0
|
|
20240627,130000,44848065,3285,3285,3285,3285,0
|
|
20240627,125900,44848065,3285,3285,3285,3285,0
|
|
20240627,125800,44848065,3285,3285,3285,3285,0
|
|
20240627,125700,44848065,3285,3285,3285,3285,0
|
|
20240627,125600,44848065,3285,3285,3285,3285,3
|
|
20240627,125500,44838210,3280,3280,3280,3280,0
|
|
20240627,125400,44838210,3280,3280,3280,3280,0
|
|
20240627,125300,44838210,3280,3280,3280,3280,0
|
|
20240627,125200,44838210,3280,3280,3280,3280,0
|
|
20240627,125100,44838210,3280,3280,3280,3280,0
|
|
20240627,125000,44838210,3280,3280,3280,3280,0
|
|
20240627,124900,44838210,3280,3280,3280,3280,0
|
|
20240627,124800,44838210,3280,3280,3280,3280,0
|
|
20240627,124700,44838210,3280,3280,3280,3280,0
|
|
20240627,124600,44838210,3280,3280,3280,3280,0
|
|
20240627,124500,44838210,3280,3280,3280,3280,0
|
|
20240627,124400,44838210,3280,3280,3280,3280,0
|
|
20240627,124300,44838210,3280,3280,3280,3280,0
|
|
20240627,124200,44838210,3280,3280,3280,3280,0
|
|
20240627,124100,44838210,3280,3280,3280,3280,0
|
|
20240627,124000,44838210,3280,3280,3280,3280,0
|
|
20240627,123900,44838210,3280,3280,3280,3280,1033
|
|
20240627,123800,41449970,3300,3295,3300,3295,6
|
|
20240627,123700,41430180,3300,3295,3300,3295,2
|
|
20240627,123600,41423585,3300,3300,3300,3300,0
|
|
20240627,123500,41423585,3300,3300,3300,3300,0
|
|
20240627,123400,41423585,3300,3300,3300,3300,0
|
|
20240627,123300,41423585,3300,3300,3300,3300,0
|
|
20240627,123200,41423585,3300,3300,3300,3300,0
|
|
20240627,123100,41423585,3300,3300,3300,3300,0
|
|
20240627,123000,41423585,3300,3300,3300,3300,0
|
|
20240627,122900,41423585,3300,3300,3300,3300,0
|
|
20240627,122800,41423585,3300,3300,3300,3300,0
|
|
20240627,122700,41423585,3300,3300,3300,3300,0
|
|
20240627,122600,41423585,3300,3295,3300,3295,158
|
|
20240627,122500,40902970,3280,3280,3280,3280,488
|
|
20240627,122400,39302330,3280,3280,3280,3280,0
|
|
20240627,122300,39302330,3280,3280,3280,3280,0
|
|
20240627,122200,39302330,3280,3280,3280,3280,0
|
|
20240627,122100,39302330,3280,3280,3280,3280,0
|
|
20240627,122000,39302330,3280,3280,3280,3280,0
|
|
20240627,121900,39302330,3280,3280,3280,3280,0
|
|
20240627,121800,39302330,3280,3280,3280,3280,0
|
|
20240627,121700,39302330,3280,3280,3280,3280,0
|
|
20240627,121600,39302330,3280,3280,3280,3280,0
|
|
20240627,121500,39302330,3280,3280,3280,3280,0
|
|
20240627,121400,39302330,3280,3280,3280,3280,0
|
|
20240627,121300,39302330,3280,3280,3280,3280,0
|
|
20240627,121200,39302330,3280,3280,3280,3280,0
|
|
20240627,121100,39302330,3280,3295,3305,3280,6
|
|
20240627,121000,39282565,3300,3300,3300,3300,0
|
|
20240627,120900,39282565,3300,3300,3300,3300,0
|
|
20240627,120800,39282565,3300,3295,3300,3295,214
|
|
20240627,120700,38577430,3300,3300,3300,3300,0
|
|
20240627,120600,38577430,3300,3295,3300,3295,8
|
|
20240627,120500,38551065,3280,3280,3280,3280,0
|
|
20240627,120400,38551065,3280,3280,3280,3280,0
|
|
20240627,120300,38551065,3280,3280,3280,3280,0
|
|
20240627,120200,38551065,3280,3280,3280,3280,188
|
|
20240627,120100,37934425,3285,3285,3285,3285,40
|
|
20240627,120000,37803025,3290,3290,3290,3290,0
|
|
20240627,115900,37803025,3290,3290,3290,3290,0
|
|
20240627,115800,37803025,3290,3290,3290,3290,482
|
|
20240627,115700,36217245,3280,3280,3280,3280,0
|
|
20240627,115600,36217245,3280,3280,3280,3280,0
|
|
20240627,115500,36217245,3280,3280,3280,3280,0
|
|
20240627,115400,36217245,3280,3280,3280,3280,6
|
|
20240627,115300,36197565,3280,3275,3280,3275,32
|
|
20240627,115200,36092685,3280,3290,3290,3280,5194
|
|
20240627,115100,19045150,3290,3290,3290,3290,0
|
|
20240627,115000,19045150,3290,3290,3290,3290,0
|
|
20240627,114900,19045150,3290,3290,3290,3290,0
|
|
20240627,114800,19045150,3290,3290,3290,3290,0
|
|
20240627,114700,19045150,3290,3290,3290,3290,0
|
|
20240627,114600,19045150,3290,3290,3290,3290,0
|
|
20240627,114500,19045150,3290,3290,3290,3290,0
|
|
20240627,114400,19045150,3290,3290,3290,3290,0
|
|
20240627,114300,19045150,3290,3290,3290,3290,0
|
|
20240627,114200,19045150,3290,3290,3290,3290,0
|
|
20240627,114100,19045150,3290,3290,3290,3290,0
|
|
20240627,114000,19045150,3290,3290,3290,3290,500
|
|
20240627,113900,17400150,3310,3305,3310,3305,12
|
|
20240627,113800,17360435,3290,3290,3290,3290,0
|
|
20240627,113700,17360435,3290,3290,3290,3290,0
|
|
20240627,113600,17360435,3290,3290,3290,3290,0
|
|
20240627,113500,17360435,3290,3290,3290,3290,0
|
|
20240627,113400,17360435,3290,3290,3290,3290,0
|
|
20240627,113300,17360435,3290,3290,3290,3290,0
|
|
20240627,113200,17360435,3290,3290,3290,3290,0
|
|
20240627,113100,17360435,3290,3290,3290,3290,0
|
|
20240627,113000,17360435,3290,3290,3290,3290,0
|
|
20240627,112900,17360435,3290,3290,3290,3290,0
|
|
20240627,112800,17360435,3290,3290,3290,3290,0
|
|
20240627,112700,17360435,3290,3295,3295,3290,207
|
|
20240627,112600,16679385,3305,3305,3305,3305,0
|
|
20240627,112500,16679385,3305,3305,3305,3305,0
|
|
20240627,112400,16679385,3305,3305,3305,3305,0
|
|
20240627,112300,16679385,3305,3305,3305,3305,0
|
|
20240627,112200,16679385,3305,3305,3305,3305,0
|
|
20240627,112100,16679385,3305,3305,3305,3305,0
|
|
20240627,112000,16679385,3305,3305,3305,3305,0
|
|
20240627,111900,16679385,3305,3305,3305,3305,0
|
|
20240627,111800,16679385,3305,3305,3305,3305,0
|
|
20240627,111700,16679385,3305,3305,3305,3305,0
|
|
20240627,111600,16679385,3305,3305,3305,3305,0
|
|
20240627,111500,16679385,3305,3305,3305,3305,0
|
|
20240627,111400,16679385,3305,3305,3305,3305,0
|
|
20240627,111300,16679385,3305,3305,3305,3305,0
|
|
20240627,111200,16679385,3305,3305,3305,3305,0
|
|
20240627,111100,16679385,3305,3305,3305,3305,0
|
|
20240627,111000,16679385,3305,3305,3305,3305,235
|
|
20240627,110900,15902710,3310,3310,3310,3310,0
|
|
20240627,110800,15902710,3310,3310,3310,3310,0
|
|
20240627,110700,15902710,3310,3310,3310,3310,0
|
|
20240627,110600,15902710,3310,3310,3310,3310,0
|
|
20240627,110500,15902710,3310,3310,3310,3310,0
|
|
20240627,110400,15902710,3310,3310,3310,3310,0
|
|
20240627,110300,15902710,3310,3310,3310,3310,0
|
|
20240627,110200,15902710,3310,3290,3310,3290,664
|
|
20240627,110100,13714350,3295,3295,3295,3295,0
|
|
20240627,110000,13714350,3295,3295,3295,3295,648
|
|
20240627,105900,11579190,3295,3295,3295,3295,0
|
|
20240627,105800,11579190,3295,3295,3295,3295,0
|
|
20240627,105700,11579190,3295,3295,3295,3295,0
|
|
20240627,105600,11579190,3295,3295,3295,3295,0
|
|
20240627,105500,11579190,3295,3295,3295,3295,0
|
|
20240627,105400,11579190,3295,3295,3295,3295,0
|
|
20240627,105300,11579190,3295,3295,3295,3295,0
|
|
20240627,105200,11579190,3295,3295,3295,3295,0
|
|
20240627,105100,11579190,3295,3295,3295,3295,0
|
|
20240627,105000,11579190,3295,3300,3300,3295,569
|
|
20240627,104900,9704330,3310,3310,3310,3310,0
|
|
20240627,104800,9704330,3310,3310,3310,3310,0
|
|
20240627,104700,9704330,3310,3310,3310,3310,0
|
|
20240627,104600,9704330,3310,3310,3310,3310,0
|
|
20240627,104500,9704330,3310,3310,3310,3310,0
|
|
20240627,104400,9704330,3310,3310,3310,3310,3
|
|
20240627,104300,9694400,3300,3300,3300,3300,274
|
|
20240627,104200,8790200,3300,3300,3300,3300,0
|
|
20240627,104100,8790200,3300,3300,3300,3300,0
|
|
20240627,104000,8790200,3300,3300,3300,3300,0
|
|
20240627,103900,8790200,3300,3300,3300,3300,0
|
|
20240627,103800,8790200,3300,3300,3300,3300,0
|
|
20240627,103700,8790200,3300,3300,3300,3300,0
|
|
20240627,103600,8790200,3300,3300,3300,3300,0
|
|
20240627,103500,8790200,3300,3300,3300,3300,0
|
|
20240627,103400,8790200,3300,3300,3300,3300,0
|
|
20240627,103300,8790200,3300,3300,3300,3300,0
|
|
20240627,103200,8790200,3300,3300,3300,3300,0
|
|
20240627,103100,8790200,3300,3300,3300,3300,0
|
|
20240627,103000,8790200,3300,3300,3300,3300,0
|
|
20240627,102900,8790200,3300,3305,3305,3300,400
|
|
20240627,102800,7470000,3310,3310,3310,3310,0
|
|
20240627,102700,7470000,3310,3310,3310,3310,0
|
|
20240627,102600,7470000,3310,3310,3310,3310,0
|
|
20240627,102500,7470000,3310,3310,3310,3310,0
|
|
20240627,102400,7470000,3310,3310,3310,3310,0
|
|
20240627,102300,7470000,3310,3310,3310,3310,0
|
|
20240627,102200,7470000,3310,3310,3310,3310,0
|
|
20240627,102100,7470000,3310,3310,3310,3310,0
|
|
20240627,102000,7470000,3310,3310,3310,3310,0
|
|
20240627,101900,7470000,3310,3310,3310,3310,0
|
|
20240627,101800,7470000,3310,3310,3310,3310,0
|
|
20240627,101700,7470000,3310,3310,3310,3310,0
|
|
20240627,101600,7470000,3310,3310,3310,3310,5
|
|
20240627,101500,7453450,3310,3310,3310,3310,0
|
|
20240627,101400,7453450,3310,3310,3310,3310,0
|
|
20240627,101300,7453450,3310,3310,3310,3310,0
|
|
20240627,101200,7453450,3310,3310,3310,3310,0
|
|
20240627,101100,7453450,3310,3310,3310,3310,0
|
|
20240627,101000,7453450,3310,3310,3310,3310,42
|
|
20240627,100900,7314430,3300,3300,3300,3300,0
|
|
20240627,100800,7314430,3300,3300,3300,3300,0
|
|
20240627,100700,7314430,3300,3300,3300,3300,0
|
|
20240627,100600,7314430,3300,3300,3300,3300,0
|
|
20240627,100500,7314430,3300,3300,3300,3300,0
|
|
20240627,100400,7314430,3300,3300,3300,3300,0
|
|
20240627,100300,7314430,3300,3300,3300,3300,0
|
|
20240627,100200,7314430,3300,3305,3305,3300,394
|
|
20240627,100100,6014220,3310,3310,3310,3310,0
|
|
20240627,100000,6014220,3310,3310,3310,3310,0
|
|
20240627,095900,6014220,3310,3310,3310,3310,0
|
|
20240627,095800,6014220,3310,3310,3310,3310,0
|
|
20240627,095700,6014220,3310,3310,3310,3310,0
|
|
20240627,095600,6014220,3310,3310,3310,3310,0
|
|
20240627,095500,6014220,3310,3310,3310,3310,0
|
|
20240627,095400,6014220,3310,3310,3310,3310,2
|
|
20240627,095300,6007600,3310,3310,3310,3310,0
|
|
20240627,095200,6007600,3310,3310,3310,3310,0
|
|
20240627,095100,6007600,3310,3310,3310,3310,0
|
|
20240627,095000,6007600,3310,3310,3310,3310,0
|
|
20240627,094900,6007600,3310,3310,3310,3310,0
|
|
20240627,094800,6007600,3310,3310,3310,3310,0
|
|
20240627,094700,6007600,3310,3310,3310,3310,0
|
|
20240627,094600,6007600,3310,3310,3310,3310,0
|
|
20240627,094500,6007600,3310,3310,3310,3310,0
|
|
20240627,094400,6007600,3310,3310,3310,3310,0
|
|
20240627,094300,6007600,3310,3310,3310,3310,0
|
|
20240627,094200,6007600,3310,3310,3310,3310,0
|
|
20240627,094100,6007600,3310,3310,3310,3310,0
|
|
20240627,094000,6007600,3310,3310,3310,3310,0
|
|
20240627,093900,6007600,3310,3310,3310,3310,0
|
|
20240627,093800,6007600,3310,3310,3310,3310,0
|
|
20240627,093700,6007600,3310,3310,3310,3310,0
|
|
20240627,093600,6007600,3310,3310,3310,3310,31
|
|
20240627,093500,5904990,3315,3315,3315,3315,0
|
|
20240627,093400,5904990,3315,3315,3315,3315,0
|
|
20240627,093300,5904990,3315,3315,3315,3315,0
|
|
20240627,093200,5904990,3315,3315,3315,3315,0
|
|
20240627,093100,5904990,3315,3315,3315,3315,0
|
|
20240627,093000,5904990,3315,3315,3315,3315,10
|
|
20240627,092900,5871840,3315,3315,3315,3315,0
|
|
20240627,092800,5871840,3315,3315,3315,3315,0
|
|
20240627,092700,5871840,3315,3315,3315,3315,0
|
|
20240627,092600,5871840,3315,3315,3315,3315,2
|
|
20240627,092500,5865210,3300,3300,3300,3300,0
|
|
20240627,092400,5865210,3300,3300,3300,3300,0
|
|
20240627,092300,5865210,3300,3300,3300,3300,0
|
|
20240627,092200,5865210,3300,3300,3300,3300,0
|
|
20240627,092100,5865210,3300,3300,3300,3300,0
|
|
20240627,092000,5865210,3300,3300,3315,3300,12
|
|
20240627,091900,5825595,3315,3315,3315,3315,1
|
|
20240627,091800,5822280,3315,3315,3315,3315,0
|
|
20240627,091700,5822280,3315,3315,3315,3315,0
|
|
20240627,091600,5822280,3315,3315,3315,3315,0
|
|
20240627,091500,5822280,3315,3315,3315,3315,0
|
|
20240627,091400,5822280,3315,3315,3315,3315,1
|
|
20240627,091300,5818965,3315,3315,3315,3315,0
|
|
20240627,091200,5818965,3315,3315,3315,3315,12
|
|
20240627,091100,5779185,3300,3300,3300,3300,0
|
|
20240627,091000,5779185,3300,3300,3300,3300,0
|
|
20240627,090900,5779185,3300,3300,3300,3300,0
|
|
20240627,090800,5779185,3300,3300,3300,3300,0
|
|
20240627,090700,5779185,3300,3300,3300,3300,0
|
|
20240627,090600,5779185,3300,3310,3310,3300,300
|
|
20240627,090500,4788460,3310,3310,3310,3310,0
|
|
20240627,090400,4788460,3310,3315,3315,3310,800
|
|
20240627,090300,2137960,3320,3320,3320,3320,0
|
|
20240627,090200,2137960,3320,3320,3320,3320,0
|
|
20240627,090100,2137960,3320,3320,3320,3320,0
|
|
20240627,090000,2137960,3320,3325,3325,3320,642
|