700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203700,59530220,3705,3705,3705,3705,1417
|
|
20240627,203600,59530220,3705,3705,3705,3705,0
|
|
20240627,203500,59530220,3705,3705,3705,3705,0
|
|
20240627,203400,59530220,3705,3705,3705,3705,0
|
|
20240627,203300,59530220,3705,3705,3705,3705,0
|
|
20240627,203200,59530220,3705,3705,3705,3705,0
|
|
20240627,203100,59530220,3705,3705,3705,3705,0
|
|
20240627,203000,59530220,3705,3705,3705,3705,0
|
|
20240627,202900,59530220,3705,3705,3705,3705,0
|
|
20240627,202800,59530220,3705,3705,3705,3705,0
|
|
20240627,202700,59530220,3705,3705,3705,3705,0
|
|
20240627,202600,59530220,3705,3705,3705,3705,0
|
|
20240627,202500,59530220,3705,3705,3705,3705,0
|
|
20240627,202400,59530220,3705,3705,3705,3705,0
|
|
20240627,202300,59530220,3705,3705,3705,3705,0
|
|
20240627,202200,59530220,3705,3705,3705,3705,0
|
|
20240627,202100,59530220,3705,3705,3705,3705,0
|
|
20240627,202000,59530220,3705,3705,3705,3705,0
|
|
20240627,201900,59530220,3705,3705,3705,3705,0
|
|
20240627,201800,59530220,3705,3705,3705,3705,0
|
|
20240627,201700,59530220,3705,3705,3705,3705,0
|
|
20240627,201600,59530220,3705,3705,3705,3705,0
|
|
20240627,201500,59530220,3705,3705,3705,3705,0
|
|
20240627,201400,59530220,3705,3705,3705,3705,0
|
|
20240627,201300,59530220,3705,3705,3705,3705,0
|
|
20240627,201200,59530220,3705,3705,3705,3705,0
|
|
20240627,201100,59530220,3705,3705,3705,3705,0
|
|
20240627,201000,59530220,3705,3705,3705,3705,0
|
|
20240627,200900,59530220,3705,3705,3705,3705,0
|
|
20240627,200800,59530220,3705,3705,3705,3705,0
|
|
20240627,200700,59530220,3705,3705,3705,3705,1417
|
|
20240627,200600,59530220,3705,3705,3705,3705,0
|
|
20240627,200500,59530220,3705,3705,3705,3705,0
|
|
20240627,200400,59530220,3705,3705,3705,3705,0
|
|
20240627,200300,59530220,3705,3705,3705,3705,0
|
|
20240627,200200,59530220,3705,3705,3705,3705,0
|
|
20240627,200100,59530220,3705,3705,3705,3705,0
|
|
20240627,200000,59530220,3705,3705,3705,3705,0
|
|
20240627,195900,59530220,3705,3705,3705,3705,0
|
|
20240627,195800,59530220,3705,3705,3705,3705,0
|
|
20240627,195700,59530220,3705,3705,3705,3705,0
|
|
20240627,195600,59530220,3705,3705,3705,3705,0
|
|
20240627,195500,59530220,3705,3705,3705,3705,0
|
|
20240627,195400,59530220,3705,3705,3705,3705,0
|
|
20240627,195300,59530220,3705,3705,3705,3705,0
|
|
20240627,195200,59530220,3705,3705,3705,3705,0
|
|
20240627,195100,59530220,3705,3705,3705,3705,0
|
|
20240627,195000,59530220,3705,3705,3705,3705,0
|
|
20240627,194900,59530220,3705,3705,3705,3705,0
|
|
20240627,194800,59530220,3705,3705,3705,3705,0
|
|
20240627,194700,59530220,3705,3705,3705,3705,0
|
|
20240627,194600,59530220,3705,3705,3705,3705,0
|
|
20240627,194500,59530220,3705,3705,3705,3705,0
|
|
20240627,194400,59530220,3705,3705,3705,3705,0
|
|
20240627,194300,59530220,3705,3705,3705,3705,0
|
|
20240627,194200,59530220,3705,3705,3705,3705,0
|
|
20240627,194100,59530220,3705,3705,3705,3705,0
|
|
20240627,194000,59530220,3705,3705,3705,3705,0
|
|
20240627,193900,59530220,3705,3705,3705,3705,0
|
|
20240627,193800,59530220,3705,3705,3705,3705,0
|
|
20240627,193700,59530220,3705,3705,3705,3705,1417
|
|
20240627,193600,59530220,3705,3705,3705,3705,0
|
|
20240627,193500,59530220,3705,3705,3705,3705,0
|
|
20240627,193400,59530220,3705,3705,3705,3705,0
|
|
20240627,193300,59530220,3705,3705,3705,3705,0
|
|
20240627,193200,59530220,3705,3705,3705,3705,0
|
|
20240627,193100,59530220,3705,3705,3705,3705,0
|
|
20240627,193000,59530220,3705,3705,3705,3705,0
|
|
20240627,192900,59530220,3705,3705,3705,3705,0
|
|
20240627,192800,59530220,3705,3705,3705,3705,0
|
|
20240627,192700,59530220,3705,3705,3705,3705,0
|
|
20240627,192600,59530220,3705,3705,3705,3705,0
|
|
20240627,192500,59530220,3705,3705,3705,3705,0
|
|
20240627,192400,59530220,3705,3705,3705,3705,0
|
|
20240627,192300,59530220,3705,3705,3705,3705,0
|
|
20240627,192200,59530220,3705,3705,3705,3705,0
|
|
20240627,192100,59530220,3705,3705,3705,3705,0
|
|
20240627,192000,59530220,3705,3705,3705,3705,0
|
|
20240627,191900,59530220,3705,3705,3705,3705,0
|
|
20240627,191800,59530220,3705,3705,3705,3705,0
|
|
20240627,191700,59530220,3705,3705,3705,3705,0
|
|
20240627,191600,59530220,3705,3705,3705,3705,0
|
|
20240627,191500,59530220,3705,3705,3705,3705,0
|
|
20240627,191400,59530220,3705,3705,3705,3705,0
|
|
20240627,191300,59530220,3705,3705,3705,3705,0
|
|
20240627,191200,59530220,3705,3705,3705,3705,0
|
|
20240627,191100,59530220,3705,3705,3705,3705,0
|
|
20240627,191000,59530220,3705,3705,3705,3705,0
|
|
20240627,190900,59530220,3705,3705,3705,3705,0
|
|
20240627,190800,59530220,3705,3705,3705,3705,0
|
|
20240627,190700,59530220,3705,3705,3705,3705,1417
|
|
20240627,190600,59530220,3705,3705,3705,3705,0
|
|
20240627,190500,59530220,3705,3705,3705,3705,0
|
|
20240627,190400,59530220,3705,3705,3705,3705,0
|
|
20240627,190300,59530220,3705,3705,3705,3705,0
|
|
20240627,190200,59530220,3705,3705,3705,3705,0
|
|
20240627,190100,59530220,3705,3705,3705,3705,0
|
|
20240627,190000,59530220,3705,3705,3705,3705,0
|
|
20240627,185900,59530220,3705,3705,3705,3705,0
|
|
20240627,185800,59530220,3705,3705,3705,3705,0
|
|
20240627,185700,59530220,3705,3705,3705,3705,0
|
|
20240627,185600,59530220,3705,3705,3705,3705,0
|
|
20240627,185500,59530220,3705,3705,3705,3705,0
|
|
20240627,185400,59530220,3705,3705,3705,3705,0
|
|
20240627,185300,59530220,3705,3705,3705,3705,0
|
|
20240627,185200,59530220,3705,3705,3705,3705,0
|
|
20240627,185100,59530220,3705,3705,3705,3705,0
|
|
20240627,185000,59530220,3705,3705,3705,3705,0
|
|
20240627,184900,59530220,3705,3705,3705,3705,0
|
|
20240627,184800,59530220,3705,3705,3705,3705,0
|
|
20240627,184700,59530220,3705,3705,3705,3705,0
|
|
20240627,184600,59530220,3705,3705,3705,3705,0
|
|
20240627,184500,59530220,3705,3705,3705,3705,0
|
|
20240627,184400,59530220,3705,3705,3705,3705,0
|
|
20240627,184300,59530220,3705,3705,3705,3705,0
|
|
20240627,184200,59530220,3705,3705,3705,3705,0
|
|
20240627,184100,59530220,3705,3705,3705,3705,0
|
|
20240627,184000,59530220,3705,3705,3705,3705,0
|
|
20240627,183900,59530220,3705,3705,3705,3705,0
|
|
20240627,183800,59530220,3705,3705,3705,3705,0
|
|
20240627,183700,59530220,3705,3705,3705,3705,1417
|
|
20240627,183600,59530220,3705,3705,3705,3705,0
|
|
20240627,183500,59530220,3705,3705,3705,3705,0
|
|
20240627,183400,59530220,3705,3705,3705,3705,0
|
|
20240627,183300,59530220,3705,3705,3705,3705,0
|
|
20240627,183200,59530220,3705,3705,3705,3705,0
|
|
20240627,183100,59530220,3705,3705,3705,3705,0
|
|
20240627,183000,59530220,3705,3705,3705,3705,0
|
|
20240627,182900,59530220,3705,3705,3705,3705,0
|
|
20240627,182800,59530220,3705,3705,3705,3705,0
|
|
20240627,182700,59530220,3705,3705,3705,3705,0
|
|
20240627,182600,59530220,3705,3705,3705,3705,0
|
|
20240627,182500,59530220,3705,3705,3705,3705,0
|
|
20240627,182400,59530220,3705,3705,3705,3705,0
|
|
20240627,182300,59530220,3705,3705,3705,3705,0
|
|
20240627,182200,59530220,3705,3705,3705,3705,0
|
|
20240627,182100,59530220,3705,3705,3705,3705,0
|
|
20240627,182000,59530220,3705,3705,3705,3705,0
|
|
20240627,181900,59530220,3705,3705,3705,3705,0
|
|
20240627,181800,59530220,3705,3705,3705,3705,0
|
|
20240627,181700,59530220,3705,3705,3705,3705,0
|
|
20240627,181600,59530220,3705,3705,3705,3705,0
|
|
20240627,181500,59530220,3705,3705,3705,3705,0
|
|
20240627,181400,59530220,3705,3705,3705,3705,0
|
|
20240627,181300,59530220,3705,3705,3705,3705,0
|
|
20240627,181200,59530220,3705,3705,3705,3705,0
|
|
20240627,181100,59530220,3705,3705,3705,3705,0
|
|
20240627,181000,59530220,3705,3705,3705,3705,0
|
|
20240627,180900,59530220,3705,3705,3705,3705,0
|
|
20240627,180800,59530220,3705,3705,3705,3705,0
|
|
20240627,180700,59530220,3705,3705,3705,3705,1417
|
|
20240627,180600,59530220,3705,3705,3705,3705,0
|
|
20240627,180500,59530220,3705,3705,3705,3705,0
|
|
20240627,180400,59530220,3705,3705,3705,3705,0
|
|
20240627,180300,59530220,3705,3705,3705,3705,0
|
|
20240627,180200,59530220,3705,3705,3705,3705,0
|
|
20240627,180100,59530220,3705,3705,3705,3705,0
|
|
20240627,180000,59530220,3705,3705,3705,3705,0
|
|
20240627,175900,59530220,3705,3705,3705,3705,0
|
|
20240627,175800,59530220,3705,3705,3705,3705,0
|
|
20240627,175700,59530220,3705,3705,3705,3705,0
|
|
20240627,175600,59530220,3705,3705,3705,3705,0
|
|
20240627,175500,59530220,3705,3705,3705,3705,0
|
|
20240627,175400,59530220,3705,3705,3705,3705,0
|
|
20240627,175300,59530220,3705,3705,3705,3705,0
|
|
20240627,175200,59530220,3705,3705,3705,3705,0
|
|
20240627,175100,59530220,3705,3705,3705,3705,0
|
|
20240627,175000,59530220,3705,3705,3705,3705,0
|
|
20240627,174900,59530220,3705,3705,3705,3705,0
|
|
20240627,174800,59530220,3705,3705,3705,3705,0
|
|
20240627,174700,59530220,3705,3705,3705,3705,0
|
|
20240627,174600,59530220,3705,3705,3705,3705,0
|
|
20240627,174500,59530220,3705,3705,3705,3705,0
|
|
20240627,174400,59530220,3705,3705,3705,3705,0
|
|
20240627,174300,59530220,3705,3705,3705,3705,0
|
|
20240627,174200,59530220,3705,3705,3705,3705,0
|
|
20240627,174100,59530220,3705,3705,3705,3705,0
|
|
20240627,174000,59530220,3705,3705,3705,3705,0
|
|
20240627,173900,59530220,3705,3705,3705,3705,0
|
|
20240627,173800,59530220,3705,3705,3705,3705,0
|
|
20240627,173700,59530220,3705,3705,3705,3705,1417
|
|
20240627,173600,59530220,3705,3705,3705,3705,0
|
|
20240627,173500,59530220,3705,3705,3705,3705,0
|
|
20240627,173400,59530220,3705,3705,3705,3705,0
|
|
20240627,173300,59530220,3705,3705,3705,3705,0
|
|
20240627,173200,59530220,3705,3705,3705,3705,0
|
|
20240627,173100,59530220,3705,3705,3705,3705,0
|
|
20240627,173000,59530220,3705,3705,3705,3705,0
|
|
20240627,172900,59530220,3705,3705,3705,3705,0
|
|
20240627,172800,59530220,3705,3705,3705,3705,0
|
|
20240627,172700,59530220,3705,3705,3705,3705,0
|
|
20240627,172600,59530220,3705,3705,3705,3705,0
|
|
20240627,172500,59530220,3705,3705,3705,3705,0
|
|
20240627,172400,59530220,3705,3705,3705,3705,0
|
|
20240627,172300,59530220,3705,3705,3705,3705,0
|
|
20240627,172200,59530220,3705,3705,3705,3705,0
|
|
20240627,172100,59530220,3705,3705,3705,3705,0
|
|
20240627,172000,59530220,3705,3705,3705,3705,0
|
|
20240627,171900,59530220,3705,3705,3705,3705,0
|
|
20240627,171800,59530220,3705,3705,3705,3705,0
|
|
20240627,171700,59530220,3705,3705,3705,3705,0
|
|
20240627,171600,59530220,3705,3705,3705,3705,0
|
|
20240627,171500,59530220,3705,3705,3705,3705,0
|
|
20240627,171400,59530220,3705,3705,3705,3705,0
|
|
20240627,171300,59530220,3705,3705,3705,3705,0
|
|
20240627,171200,59530220,3705,3705,3705,3705,0
|
|
20240627,171100,59530220,3705,3705,3705,3705,0
|
|
20240627,171000,59530220,3705,3705,3705,3705,0
|
|
20240627,170900,59530220,3705,3705,3705,3705,0
|
|
20240627,170800,59530220,3705,3705,3705,3705,0
|
|
20240627,170700,59530220,3705,3705,3705,3705,1417
|
|
20240627,170600,59530220,3705,3705,3705,3705,0
|
|
20240627,170500,59530220,3705,3705,3705,3705,0
|
|
20240627,170400,59530220,3705,3705,3705,3705,0
|
|
20240627,170300,59530220,3705,3705,3705,3705,0
|
|
20240627,170200,59530220,3705,3705,3705,3705,0
|
|
20240627,170100,59530220,3705,3705,3705,3705,0
|
|
20240627,170000,59530220,3705,3705,3705,3705,0
|
|
20240627,165900,59530220,3705,3705,3705,3705,0
|
|
20240627,165800,59530220,3705,3705,3705,3705,0
|
|
20240627,165700,59530220,3705,3705,3705,3705,0
|
|
20240627,165600,59530220,3705,3705,3705,3705,0
|
|
20240627,165500,59530220,3705,3705,3705,3705,0
|
|
20240627,165400,59530220,3705,3705,3705,3705,0
|
|
20240627,165300,59530220,3705,3705,3705,3705,0
|
|
20240627,165200,59530220,3705,3705,3705,3705,0
|
|
20240627,165100,59530220,3705,3705,3705,3705,0
|
|
20240627,165000,59530220,3705,3705,3705,3705,0
|
|
20240627,164900,59530220,3705,3705,3705,3705,0
|
|
20240627,164800,59530220,3705,3705,3705,3705,0
|
|
20240627,164700,59530220,3705,3705,3705,3705,0
|
|
20240627,164600,59530220,3705,3705,3705,3705,0
|
|
20240627,164500,59530220,3705,3705,3705,3705,0
|
|
20240627,164400,59530220,3705,3705,3705,3705,0
|
|
20240627,164300,59530220,3705,3705,3705,3705,0
|
|
20240627,164200,59530220,3705,3705,3705,3705,0
|
|
20240627,164100,59530220,3705,3705,3705,3705,0
|
|
20240627,164000,59530220,3705,3705,3705,3705,0
|
|
20240627,163900,59530220,3705,3705,3705,3705,0
|
|
20240627,163800,59530220,3705,3705,3705,3705,0
|
|
20240627,163700,59530220,3705,3705,3705,3705,1417
|
|
20240627,163600,59530220,3705,3705,3705,3705,0
|
|
20240627,163500,59530220,3705,3705,3705,3705,0
|
|
20240627,163400,59530220,3705,3705,3705,3705,0
|
|
20240627,163300,59530220,3705,3705,3705,3705,0
|
|
20240627,163200,59530220,3705,3705,3705,3705,0
|
|
20240627,163100,59530220,3705,3705,3705,3705,0
|
|
20240627,163000,59530220,3705,3705,3705,3705,0
|
|
20240627,162900,59530220,3705,3705,3705,3705,0
|
|
20240627,162800,59530220,3705,3705,3705,3705,0
|
|
20240627,162700,59530220,3705,3705,3705,3705,0
|
|
20240627,162600,59530220,3705,3705,3705,3705,0
|
|
20240627,162500,59530220,3705,3705,3705,3705,0
|
|
20240627,162400,59530220,3705,3705,3705,3705,0
|
|
20240627,162300,59530220,3705,3705,3705,3705,0
|
|
20240627,162200,59530220,3705,3705,3705,3705,0
|
|
20240627,162100,59530220,3705,3705,3705,3705,0
|
|
20240627,162000,59530220,3705,3705,3705,3705,0
|
|
20240627,161900,59530220,3705,3705,3705,3705,0
|
|
20240627,161800,59530220,3705,3705,3705,3705,0
|
|
20240627,161700,59530220,3705,3705,3705,3705,0
|
|
20240627,161600,59530220,3705,3705,3705,3705,0
|
|
20240627,161500,59530220,3705,3705,3705,3705,0
|
|
20240627,161400,59530220,3705,3705,3705,3705,0
|
|
20240627,161300,59530220,3705,3705,3705,3705,0
|
|
20240627,161200,59530220,3705,3705,3705,3705,0
|
|
20240627,161100,59530220,3705,3705,3705,3705,0
|
|
20240627,161000,59530220,3705,3705,3705,3705,0
|
|
20240627,160900,59530220,3705,3705,3705,3705,0
|
|
20240627,160800,59530220,3705,3705,3705,3705,0
|
|
20240627,160700,59530220,3705,3705,3705,3705,1417
|
|
20240627,160600,59530220,3705,3705,3705,3705,0
|
|
20240627,160500,59530220,3705,3705,3705,3705,0
|
|
20240627,160400,59530220,3705,3705,3705,3705,0
|
|
20240627,160300,59530220,3705,3705,3705,3705,0
|
|
20240627,160200,59530220,3705,3705,3705,3705,0
|
|
20240627,160100,59530220,3705,3705,3705,3705,0
|
|
20240627,160000,59530220,3705,3705,3705,3705,0
|
|
20240627,155900,59530220,3705,3705,3705,3705,0
|
|
20240627,155800,59530220,3705,3705,3705,3705,0
|
|
20240627,155700,59530220,3705,3705,3705,3705,0
|
|
20240627,155600,59530220,3705,3705,3705,3705,0
|
|
20240627,155500,59530220,3705,3705,3705,3705,0
|
|
20240627,155400,59530220,3705,3705,3705,3705,0
|
|
20240627,155300,59530220,3705,3705,3705,3705,0
|
|
20240627,155200,59530220,3705,3705,3705,3705,0
|
|
20240627,155100,59530220,3705,3705,3705,3705,0
|
|
20240627,155000,59530220,3705,3705,3705,3705,0
|
|
20240627,154900,59530220,3705,3705,3705,3705,0
|
|
20240627,154800,59530220,3705,3705,3705,3705,0
|
|
20240627,154700,59530220,3705,3705,3705,3705,0
|
|
20240627,154600,59530220,3705,3705,3705,3705,0
|
|
20240627,154500,59530220,3705,3705,3705,3705,0
|
|
20240627,154400,59530220,3705,3705,3705,3705,0
|
|
20240627,154300,59530220,3705,3705,3705,3705,0
|
|
20240627,154200,59530220,3705,3705,3705,3705,0
|
|
20240627,154100,59530220,3705,3705,3705,3705,0
|
|
20240627,154000,59530220,3705,3705,3705,3705,0
|
|
20240627,153900,59530220,3705,3705,3705,3705,0
|
|
20240627,153800,59530220,3705,3705,3705,3705,0
|
|
20240627,153700,59530220,3705,3705,3705,3705,1417
|
|
20240627,153600,59530220,3705,3705,3705,3705,0
|
|
20240627,153500,59530220,3705,3705,3705,3705,0
|
|
20240627,153400,59530220,3705,3705,3705,3705,0
|
|
20240627,153300,59530220,3705,3705,3705,3705,0
|
|
20240627,153200,59530220,3705,3705,3705,3705,0
|
|
20240627,153100,59530220,3705,3705,3705,3705,0
|
|
20240627,153000,59530220,3705,3705,3705,3705,1417
|
|
20240627,152900,54280235,3740,3740,3740,3740,0
|
|
20240627,152800,54280235,3740,3740,3740,3740,0
|
|
20240627,152700,54280235,3740,3740,3740,3740,0
|
|
20240627,152600,54280235,3740,3740,3740,3740,0
|
|
20240627,152500,54280235,3740,3740,3740,3740,0
|
|
20240627,152400,54280235,3740,3740,3740,3740,0
|
|
20240627,152300,54280235,3740,3740,3740,3740,0
|
|
20240627,152200,54280235,3740,3740,3740,3740,0
|
|
20240627,152100,54280235,3740,3740,3740,3740,0
|
|
20240627,152000,54280235,3740,3740,3740,3740,0
|
|
20240627,151900,54280235,3740,3740,3740,3740,150
|
|
20240627,151800,53719235,3775,3775,3775,3775,0
|
|
20240627,151700,53719235,3775,3740,3775,3740,704
|
|
20240627,151600,51083040,3745,3745,3745,3745,0
|
|
20240627,151500,51083040,3745,3745,3745,3745,1
|
|
20240627,151400,51079295,3780,3780,3780,3780,0
|
|
20240627,151300,51079295,3780,3780,3780,3780,0
|
|
20240627,151200,51079295,3780,3780,3780,3780,0
|
|
20240627,151100,51079295,3780,3780,3780,3780,0
|
|
20240627,151000,51079295,3780,3780,3780,3780,0
|
|
20240627,150900,51079295,3780,3780,3780,3780,0
|
|
20240627,150800,51079295,3780,3780,3780,3780,0
|
|
20240627,150700,51079295,3780,3780,3780,3780,0
|
|
20240627,150600,51079295,3780,3780,3780,3780,0
|
|
20240627,150500,51079295,3780,3780,3780,3780,0
|
|
20240627,150400,51079295,3780,3780,3780,3780,0
|
|
20240627,150300,51079295,3780,3780,3780,3780,4
|
|
20240627,150200,51064175,3790,3790,3790,3790,0
|
|
20240627,150100,51064175,3790,3790,3790,3790,0
|
|
20240627,150000,51064175,3790,3790,3790,3790,0
|
|
20240627,145900,51064175,3790,3790,3790,3790,0
|
|
20240627,145800,51064175,3790,3790,3790,3790,0
|
|
20240627,145700,51064175,3790,3790,3790,3790,0
|
|
20240627,145600,51064175,3790,3790,3790,3790,0
|
|
20240627,145500,51064175,3790,3790,3790,3790,0
|
|
20240627,145400,51064175,3790,3790,3790,3790,0
|
|
20240627,145300,51064175,3790,3790,3790,3790,0
|
|
20240627,145200,51064175,3790,3790,3790,3790,0
|
|
20240627,145100,51064175,3790,3790,3790,3790,0
|
|
20240627,145000,51064175,3790,3790,3790,3790,0
|
|
20240627,144900,51064175,3790,3790,3790,3790,0
|
|
20240627,144800,51064175,3790,3790,3790,3790,0
|
|
20240627,144700,51064175,3790,3790,3790,3790,0
|
|
20240627,144600,51064175,3790,3790,3790,3790,0
|
|
20240627,144500,51064175,3790,3790,3790,3790,0
|
|
20240627,144400,51064175,3790,3790,3790,3790,0
|
|
20240627,144300,51064175,3790,3790,3790,3790,0
|
|
20240627,144200,51064175,3790,3790,3790,3790,0
|
|
20240627,144100,51064175,3790,3770,3790,3770,70
|
|
20240627,144000,50800255,3770,3770,3770,3770,24
|
|
20240627,143900,50709775,3770,3765,3770,3765,100
|
|
20240627,143800,50333240,3765,3765,3765,3765,25
|
|
20240627,143700,50239115,3765,3765,3765,3765,1
|
|
20240627,143600,50235350,3735,3735,3735,3735,1
|
|
20240627,143500,50231615,3735,3735,3735,3735,0
|
|
20240627,143400,50231615,3735,3735,3735,3735,0
|
|
20240627,143300,50231615,3735,3735,3735,3735,0
|
|
20240627,143200,50231615,3735,3735,3735,3735,0
|
|
20240627,143100,50231615,3735,3735,3735,3735,0
|
|
20240627,143000,50231615,3735,3735,3735,3735,0
|
|
20240627,142900,50231615,3735,3735,3735,3735,0
|
|
20240627,142800,50231615,3735,3735,3735,3735,0
|
|
20240627,142700,50231615,3735,3735,3735,3735,0
|
|
20240627,142600,50231615,3735,3735,3735,3735,201
|
|
20240627,142500,49480880,3735,3735,3735,3735,545
|
|
20240627,142400,47445305,3735,3740,3740,3735,257
|
|
20240627,142300,46485395,3745,3755,3755,3745,1035
|
|
20240627,142200,42609130,3755,3755,3755,3755,0
|
|
20240627,142100,42609130,3755,3755,3755,3755,0
|
|
20240627,142000,42609130,3755,3755,3755,3755,0
|
|
20240627,141900,42609130,3755,3755,3755,3755,0
|
|
20240627,141800,42609130,3755,3755,3755,3755,0
|
|
20240627,141700,42609130,3755,3755,3755,3755,0
|
|
20240627,141600,42609130,3755,3755,3755,3755,0
|
|
20240627,141500,42609130,3755,3755,3755,3755,0
|
|
20240627,141400,42609130,3755,3755,3755,3755,0
|
|
20240627,141300,42609130,3755,3755,3755,3755,0
|
|
20240627,141200,42609130,3755,3755,3755,3755,0
|
|
20240627,141100,42609130,3755,3755,3755,3755,0
|
|
20240627,141000,42609130,3755,3755,3755,3755,0
|
|
20240627,140900,42609130,3755,3755,3755,3755,0
|
|
20240627,140800,42609130,3755,3755,3755,3755,63
|
|
20240627,140700,42372565,3750,3755,3755,3750,1795
|
|
20240627,140600,35638815,3785,3770,3785,3760,702
|
|
20240627,140500,32997920,3770,3770,3770,3770,0
|
|
20240627,140400,32997920,3770,3770,3770,3770,37
|
|
20240627,140300,32858430,3770,3775,3775,3770,87
|
|
20240627,140200,32530120,3810,3810,3810,3810,0
|
|
20240627,140100,32530120,3810,3810,3810,3810,0
|
|
20240627,140000,32530120,3810,3810,3810,3810,0
|
|
20240627,135900,32530120,3810,3810,3810,3810,0
|
|
20240627,135800,32530120,3810,3810,3810,3810,0
|
|
20240627,135700,32530120,3810,3810,3810,3810,0
|
|
20240627,135600,32530120,3810,3810,3810,3810,0
|
|
20240627,135500,32530120,3810,3810,3810,3810,0
|
|
20240627,135400,32530120,3810,3810,3810,3810,0
|
|
20240627,135300,32530120,3810,3810,3810,3810,0
|
|
20240627,135200,32530120,3810,3810,3810,3810,0
|
|
20240627,135100,32530120,3810,3810,3810,3810,0
|
|
20240627,135000,32530120,3810,3810,3810,3810,0
|
|
20240627,134900,32530120,3810,3810,3810,3810,0
|
|
20240627,134800,32530120,3810,3805,3810,3805,525
|
|
20240627,134700,30530150,3810,3810,3810,3810,0
|
|
20240627,134600,30530150,3810,3810,3810,3810,0
|
|
20240627,134500,30530150,3810,3810,3810,3810,0
|
|
20240627,134400,30530150,3810,3810,3810,3810,0
|
|
20240627,134300,30530150,3810,3810,3810,3810,0
|
|
20240627,134200,30530150,3810,3810,3810,3810,0
|
|
20240627,134100,30530150,3810,3810,3810,3810,0
|
|
20240627,134000,30530150,3810,3810,3810,3810,0
|
|
20240627,133900,30530150,3810,3810,3810,3810,0
|
|
20240627,133800,30530150,3810,3810,3810,3810,0
|
|
20240627,133700,30530150,3810,3810,3810,3810,0
|
|
20240627,133600,30530150,3810,3810,3810,3810,0
|
|
20240627,133500,30530150,3810,3810,3810,3810,0
|
|
20240627,133400,30530150,3810,3810,3810,3810,0
|
|
20240627,133300,30530150,3810,3810,3810,3810,0
|
|
20240627,133200,30530150,3810,3810,3810,3810,0
|
|
20240627,133100,30530150,3810,3810,3810,3810,0
|
|
20240627,133000,30530150,3810,3810,3810,3810,0
|
|
20240627,132900,30530150,3810,3810,3810,3810,0
|
|
20240627,132800,30530150,3810,3810,3810,3810,0
|
|
20240627,132700,30530150,3810,3810,3810,3810,0
|
|
20240627,132600,30530150,3810,3810,3810,3810,0
|
|
20240627,132500,30530150,3810,3810,3810,3810,0
|
|
20240627,132400,30530150,3810,3810,3810,3810,0
|
|
20240627,132300,30530150,3810,3810,3810,3810,0
|
|
20240627,132200,30530150,3810,3810,3810,3810,0
|
|
20240627,132100,30530150,3810,3810,3810,3810,0
|
|
20240627,132000,30530150,3810,3810,3810,3810,0
|
|
20240627,131900,30530150,3810,3810,3810,3810,0
|
|
20240627,131800,30530150,3810,3810,3810,3810,0
|
|
20240627,131700,30530150,3810,3810,3810,3810,0
|
|
20240627,131600,30530150,3810,3810,3810,3810,0
|
|
20240627,131500,30530150,3810,3810,3810,3810,0
|
|
20240627,131400,30530150,3810,3810,3810,3810,0
|
|
20240627,131300,30530150,3810,3810,3810,3810,0
|
|
20240627,131200,30530150,3810,3810,3810,3810,0
|
|
20240627,131100,30530150,3810,3810,3810,3810,0
|
|
20240627,131000,30530150,3810,3810,3810,3810,2
|
|
20240627,130900,30522530,3805,3805,3805,3805,0
|
|
20240627,130800,30522530,3805,3805,3805,3805,0
|
|
20240627,130700,30522530,3805,3805,3805,3805,0
|
|
20240627,130600,30522530,3805,3805,3805,3805,0
|
|
20240627,130500,30522530,3805,3805,3805,3805,0
|
|
20240627,130400,30522530,3805,3805,3805,3805,0
|
|
20240627,130300,30522530,3805,3805,3805,3805,0
|
|
20240627,130200,30522530,3805,3775,3805,3775,20
|
|
20240627,130100,30446730,3805,3805,3805,3805,12
|
|
20240627,130000,30401070,3810,3810,3810,3810,0
|
|
20240627,125900,30401070,3810,3810,3810,3810,0
|
|
20240627,125800,30401070,3810,3810,3810,3810,0
|
|
20240627,125700,30401070,3810,3810,3810,3810,0
|
|
20240627,125600,30401070,3810,3810,3810,3810,0
|
|
20240627,125500,30401070,3810,3810,3810,3810,0
|
|
20240627,125400,30401070,3810,3810,3810,3810,0
|
|
20240627,125300,30401070,3810,3810,3810,3810,0
|
|
20240627,125200,30401070,3810,3810,3810,3810,0
|
|
20240627,125100,30401070,3810,3810,3810,3810,0
|
|
20240627,125000,30401070,3810,3810,3810,3810,0
|
|
20240627,124900,30401070,3810,3810,3810,3810,0
|
|
20240627,124800,30401070,3810,3810,3810,3810,0
|
|
20240627,124700,30401070,3810,3810,3810,3810,0
|
|
20240627,124600,30401070,3810,3810,3810,3810,0
|
|
20240627,124500,30401070,3810,3810,3810,3810,0
|
|
20240627,124400,30401070,3810,3810,3810,3810,0
|
|
20240627,124300,30401070,3810,3810,3810,3810,0
|
|
20240627,124200,30401070,3810,3810,3810,3810,0
|
|
20240627,124100,30401070,3810,3810,3810,3810,0
|
|
20240627,124000,30401070,3810,3810,3810,3810,0
|
|
20240627,123900,30401070,3810,3810,3810,3810,0
|
|
20240627,123800,30401070,3810,3810,3810,3810,0
|
|
20240627,123700,30401070,3810,3810,3810,3810,0
|
|
20240627,123600,30401070,3810,3805,3810,3805,13
|
|
20240627,123500,30351580,3810,3810,3810,3810,0
|
|
20240627,123400,30351580,3810,3810,3810,3810,10
|
|
20240627,123300,30313480,3810,3810,3810,3810,0
|
|
20240627,123200,30313480,3810,3810,3810,3810,0
|
|
20240627,123100,30313480,3810,3810,3810,3810,0
|
|
20240627,123000,30313480,3810,3810,3810,3810,0
|
|
20240627,122900,30313480,3810,3810,3810,3810,0
|
|
20240627,122800,30313480,3810,3810,3810,3810,0
|
|
20240627,122700,30313480,3810,3810,3810,3810,0
|
|
20240627,122600,30313480,3810,3810,3810,3810,0
|
|
20240627,122500,30313480,3810,3810,3810,3810,0
|
|
20240627,122400,30313480,3810,3810,3810,3810,0
|
|
20240627,122300,30313480,3810,3810,3810,3810,0
|
|
20240627,122200,30313480,3810,3810,3810,3810,0
|
|
20240627,122100,30313480,3810,3810,3810,3810,0
|
|
20240627,122000,30313480,3810,3810,3810,3810,0
|
|
20240627,121900,30313480,3810,3810,3810,3810,0
|
|
20240627,121800,30313480,3810,3810,3810,3810,0
|
|
20240627,121700,30313480,3810,3810,3810,3810,0
|
|
20240627,121600,30313480,3810,3810,3810,3810,0
|
|
20240627,121500,30313480,3810,3810,3810,3810,0
|
|
20240627,121400,30313480,3810,3810,3810,3810,0
|
|
20240627,121300,30313480,3810,3810,3810,3810,0
|
|
20240627,121200,30313480,3810,3810,3810,3810,0
|
|
20240627,121100,30313480,3810,3810,3810,3810,0
|
|
20240627,121000,30313480,3810,3810,3810,3810,0
|
|
20240627,120900,30313480,3810,3810,3810,3810,0
|
|
20240627,120800,30313480,3810,3810,3810,3810,0
|
|
20240627,120700,30313480,3810,3810,3810,3810,0
|
|
20240627,120600,30313480,3810,3810,3810,3810,0
|
|
20240627,120500,30313480,3810,3810,3810,3810,0
|
|
20240627,120400,30313480,3810,3810,3810,3810,0
|
|
20240627,120300,30313480,3810,3810,3810,3810,0
|
|
20240627,120200,30313480,3810,3810,3810,3810,0
|
|
20240627,120100,30313480,3810,3810,3810,3810,0
|
|
20240627,120000,30313480,3810,3810,3810,3810,0
|
|
20240627,115900,30313480,3810,3810,3810,3810,0
|
|
20240627,115800,30313480,3810,3810,3810,3810,0
|
|
20240627,115700,30313480,3810,3810,3810,3810,0
|
|
20240627,115600,30313480,3810,3810,3810,3810,0
|
|
20240627,115500,30313480,3810,3810,3810,3810,0
|
|
20240627,115400,30313480,3810,3810,3810,3810,0
|
|
20240627,115300,30313480,3810,3810,3810,3810,0
|
|
20240627,115200,30313480,3810,3810,3810,3810,0
|
|
20240627,115100,30313480,3810,3810,3810,3810,0
|
|
20240627,115000,30313480,3810,3810,3810,3810,0
|
|
20240627,114900,30313480,3810,3810,3810,3810,0
|
|
20240627,114800,30313480,3810,3810,3810,3810,0
|
|
20240627,114700,30313480,3810,3810,3810,3810,0
|
|
20240627,114600,30313480,3810,3810,3810,3810,0
|
|
20240627,114500,30313480,3810,3810,3810,3810,0
|
|
20240627,114400,30313480,3810,3810,3810,3810,0
|
|
20240627,114300,30313480,3810,3810,3810,3810,1
|
|
20240627,114200,30309670,3765,3765,3765,3765,0
|
|
20240627,114100,30309670,3765,3765,3765,3765,0
|
|
20240627,114000,30309670,3765,3765,3765,3765,1
|
|
20240627,113900,30305905,3805,3805,3805,3805,28
|
|
20240627,113800,30199365,3805,3805,3805,3805,1
|
|
20240627,113700,30195560,3765,3805,3805,3765,2
|
|
20240627,113600,30187990,3760,3760,3760,3760,0
|
|
20240627,113500,30187990,3760,3760,3760,3760,0
|
|
20240627,113400,30187990,3760,3760,3760,3760,0
|
|
20240627,113300,30187990,3760,3760,3760,3760,366
|
|
20240627,113200,28811830,3760,3760,3760,3760,0
|
|
20240627,113100,28811830,3760,3795,3795,3760,2
|
|
20240627,113000,28804275,3795,3795,3795,3795,0
|
|
20240627,112900,28804275,3795,3795,3795,3795,0
|
|
20240627,112800,28804275,3795,3795,3795,3795,7
|
|
20240627,112700,28777710,3795,3795,3795,3795,5
|
|
20240627,112600,28758735,3790,3755,3790,3755,45
|
|
20240627,112500,28588330,3755,3755,3755,3755,500
|
|
20240627,112400,26710830,3785,3785,3785,3785,0
|
|
20240627,112300,26710830,3785,3785,3785,3785,2
|
|
20240627,112200,26703260,3790,3790,3790,3790,3
|
|
20240627,112100,26691890,3790,3790,3790,3790,3
|
|
20240627,112000,26680520,3750,3750,3750,3750,1
|
|
20240627,111900,26676770,3750,3765,3765,3750,2540
|
|
20240627,111800,17136090,3770,3770,3770,3770,0
|
|
20240627,111700,17136090,3770,3770,3770,3770,0
|
|
20240627,111600,17136090,3770,3770,3770,3770,0
|
|
20240627,111500,17136090,3770,3770,3770,3770,193
|
|
20240627,111400,16408480,3770,3770,3770,3770,0
|
|
20240627,111300,16408480,3770,3770,3770,3770,0
|
|
20240627,111200,16408480,3770,3770,3770,3770,0
|
|
20240627,111100,16408480,3770,3770,3770,3770,0
|
|
20240627,111000,16408480,3770,3770,3770,3770,0
|
|
20240627,110900,16408480,3770,3770,3770,3770,1
|
|
20240627,110800,16404710,3770,3770,3770,3770,0
|
|
20240627,110700,16404710,3770,3770,3770,3770,0
|
|
20240627,110600,16404710,3770,3770,3770,3770,0
|
|
20240627,110500,16404710,3770,3770,3770,3770,0
|
|
20240627,110400,16404710,3770,3770,3770,3770,0
|
|
20240627,110300,16404710,3770,3770,3770,3770,1
|
|
20240627,110200,16400940,3770,3770,3770,3770,0
|
|
20240627,110100,16400940,3770,3770,3770,3770,0
|
|
20240627,110000,16400940,3770,3770,3770,3770,0
|
|
20240627,105900,16400940,3770,3770,3770,3770,0
|
|
20240627,105800,16400940,3770,3770,3770,3770,1
|
|
20240627,105700,16397170,3770,3770,3770,3770,0
|
|
20240627,105600,16397170,3770,3770,3770,3770,0
|
|
20240627,105500,16397170,3770,3770,3770,3770,0
|
|
20240627,105400,16397170,3770,3770,3770,3770,0
|
|
20240627,105300,16397170,3770,3770,3770,3770,0
|
|
20240627,105200,16397170,3770,3770,3770,3770,1
|
|
20240627,105100,16393400,3770,3770,3770,3770,0
|
|
20240627,105000,16393400,3770,3775,3775,3770,217
|
|
20240627,104900,15575250,3770,3770,3770,3770,0
|
|
20240627,104800,15575250,3770,3770,3770,3770,0
|
|
20240627,104700,15575250,3770,3770,3770,3770,0
|
|
20240627,104600,15575250,3770,3770,3770,3770,1
|
|
20240627,104500,15571480,3795,3795,3795,3795,0
|
|
20240627,104400,15571480,3795,3795,3795,3795,0
|
|
20240627,104300,15571480,3795,3795,3795,3795,1
|
|
20240627,104200,15567685,3765,3765,3765,3765,0
|
|
20240627,104100,15567685,3765,3765,3765,3765,1
|
|
20240627,104000,15563920,3765,3765,3765,3765,0
|
|
20240627,103900,15563920,3765,3765,3765,3765,0
|
|
20240627,103800,15563920,3765,3765,3765,3765,1
|
|
20240627,103700,15560155,3795,3795,3795,3795,19
|
|
20240627,103600,15488050,3795,3765,3795,3765,2
|
|
20240627,103500,15480490,3765,3765,3765,3765,1
|
|
20240627,103400,15476725,3765,3765,3765,3765,0
|
|
20240627,103300,15476725,3765,3765,3765,3765,0
|
|
20240627,103200,15476725,3765,3765,3765,3765,0
|
|
20240627,103100,15476725,3765,3765,3765,3765,0
|
|
20240627,103000,15476725,3765,3765,3765,3765,0
|
|
20240627,102900,15476725,3765,3765,3765,3765,1
|
|
20240627,102800,15472960,3790,3785,3790,3785,88
|
|
20240627,102700,15139560,3775,3775,3775,3775,0
|
|
20240627,102600,15139560,3775,3775,3775,3775,0
|
|
20240627,102500,15139560,3775,3775,3775,3775,0
|
|
20240627,102400,15139560,3775,3760,3775,3755,433
|
|
20240627,102300,13510435,3760,3765,3765,3760,258
|
|
20240627,102200,12540010,3765,3765,3765,3765,0
|
|
20240627,102100,12540010,3765,3765,3765,3765,0
|
|
20240627,102000,12540010,3765,3765,3765,3765,0
|
|
20240627,101900,12540010,3765,3765,3765,3765,0
|
|
20240627,101800,12540010,3765,3760,3765,3760,1067
|
|
20240627,101700,8528085,3765,3770,3770,3765,334
|
|
20240627,101600,7269520,3775,3775,3775,3775,201
|
|
20240627,101500,6510745,3780,3790,3790,3780,829
|
|
20240627,101400,3371950,3790,3790,3790,3790,0
|
|
20240627,101300,3371950,3790,3790,3790,3790,0
|
|
20240627,101200,3371950,3790,3790,3790,3790,1
|
|
20240627,101100,3368160,3795,3795,3795,3795,0
|
|
20240627,101000,3368160,3795,3795,3795,3795,0
|
|
20240627,100900,3368160,3795,3795,3795,3795,0
|
|
20240627,100800,3368160,3795,3795,3795,3795,0
|
|
20240627,100700,3368160,3795,3795,3795,3795,234
|
|
20240627,100600,2480130,3800,3800,3800,3800,0
|
|
20240627,100500,2480130,3800,3800,3800,3800,27
|
|
20240627,100400,2377530,3825,3825,3825,3825,0
|
|
20240627,100300,2377530,3825,3825,3825,3825,0
|
|
20240627,100200,2377530,3825,3825,3825,3825,26
|
|
20240627,100100,2278080,3805,3805,3805,3805,1
|
|
20240627,100000,2274275,3825,3825,3825,3825,0
|
|
20240627,095900,2274275,3825,3820,3825,3820,7
|
|
20240627,095800,2247510,3800,3800,3800,3800,0
|
|
20240627,095700,2247510,3800,3800,3800,3800,0
|
|
20240627,095600,2247510,3800,3800,3800,3800,1
|
|
20240627,095500,2243710,3830,3830,3830,3830,0
|
|
20240627,095400,2243710,3830,3830,3830,3830,0
|
|
20240627,095300,2243710,3830,3830,3830,3830,0
|
|
20240627,095200,2243710,3830,3830,3830,3830,0
|
|
20240627,095100,2243710,3830,3830,3830,3830,0
|
|
20240627,095000,2243710,3830,3805,3830,3805,3
|
|
20240627,094900,2232245,3805,3805,3805,3805,0
|
|
20240627,094800,2232245,3805,3805,3805,3805,0
|
|
20240627,094700,2232245,3805,3805,3805,3805,0
|
|
20240627,094600,2232245,3805,3805,3805,3805,0
|
|
20240627,094500,2232245,3805,3805,3805,3805,0
|
|
20240627,094400,2232245,3805,3805,3805,3805,1
|
|
20240627,094300,2228440,3800,3800,3800,3800,0
|
|
20240627,094200,2228440,3800,3800,3800,3800,0
|
|
20240627,094100,2228440,3800,3800,3800,3800,0
|
|
20240627,094000,2228440,3800,3800,3800,3800,0
|
|
20240627,093900,2228440,3800,3800,3800,3800,0
|
|
20240627,093800,2228440,3800,3800,3800,3800,201
|
|
20240627,093700,1464640,3800,3800,3800,3800,0
|
|
20240627,093600,1464640,3800,3800,3800,3800,0
|
|
20240627,093500,1464640,3800,3800,3800,3800,27
|
|
20240627,093400,1362040,3800,3800,3800,3800,0
|
|
20240627,093300,1362040,3800,3800,3800,3800,1
|
|
20240627,093200,1358240,3800,3800,3800,3800,0
|
|
20240627,093100,1358240,3800,3800,3800,3800,0
|
|
20240627,093000,1358240,3800,3800,3800,3800,0
|
|
20240627,092900,1358240,3800,3800,3800,3800,0
|
|
20240627,092800,1358240,3800,3800,3800,3800,263
|
|
20240627,092700,358840,3800,3800,3800,3800,1
|
|
20240627,092600,355040,3800,3800,3800,3800,0
|
|
20240627,092500,355040,3800,3805,3805,3800,29
|
|
20240627,092400,244705,3800,3800,3800,3800,0
|
|
20240627,092300,244705,3800,3800,3800,3800,0
|
|
20240627,092200,244705,3800,3800,3800,3800,0
|
|
20240627,092100,244705,3800,3800,3800,3800,1
|
|
20240627,092000,240905,3830,3830,3830,3830,0
|
|
20240627,091900,240905,3830,3830,3830,3830,0
|
|
20240627,091800,240905,3830,3830,3830,3830,1
|
|
20240627,091700,237075,3800,3800,3800,3800,0
|
|
20240627,091600,237075,3800,3800,3800,3800,1
|
|
20240627,091500,233275,3825,3825,3825,3825,0
|
|
20240627,091400,233275,3825,3825,3825,3825,59
|
|
20240627,091300,7600,3800,3800,3800,3800,0
|
|
20240627,091200,7600,3800,3800,3800,3800,0
|
|
20240627,091100,7600,3800,3800,3800,3800,0
|
|
20240627,091000,7600,3800,3800,3800,3800,2
|
|
20240627,090900,0,3830,3830,3830,3830,0
|
|
20240627,090800,0,3830,3830,3830,3830,0
|
|
20240627,090700,0,3830,3830,3830,3830,0
|
|
20240627,090600,0,3830,3830,3830,3830,0
|
|
20240627,090500,0,3830,3830,3830,3830,0
|
|
20240627,090400,0,3830,3830,3830,3830,0
|
|
20240627,090300,0,3830,3830,3830,3830,0
|
|
20240627,090200,0,3830,3830,3830,3830,0
|
|
20240627,090100,0,3830,3830,3830,3830,0
|
|
20240627,090000,0,3830,3830,3830,3830,0
|