667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200400,106960100,8930,8930,8930,8930,473
|
|
20240628,200300,106960100,8930,8930,8930,8930,0
|
|
20240628,200200,106960100,8930,8930,8930,8930,0
|
|
20240628,200100,106960100,8930,8930,8930,8930,0
|
|
20240628,200000,106960100,8930,8930,8930,8930,0
|
|
20240628,195900,106960100,8930,8930,8930,8930,0
|
|
20240628,195800,106960100,8930,8930,8930,8930,0
|
|
20240628,195700,106960100,8930,8930,8930,8930,0
|
|
20240628,195600,106960100,8930,8930,8930,8930,0
|
|
20240628,195500,106960100,8930,8930,8930,8930,0
|
|
20240628,195400,106960100,8930,8930,8930,8930,0
|
|
20240628,195300,106960100,8930,8930,8930,8930,0
|
|
20240628,195200,106960100,8930,8930,8930,8930,0
|
|
20240628,195100,106960100,8930,8930,8930,8930,0
|
|
20240628,195000,106960100,8930,8930,8930,8930,0
|
|
20240628,194900,106960100,8930,8930,8930,8930,0
|
|
20240628,194800,106960100,8930,8930,8930,8930,0
|
|
20240628,194700,106960100,8930,8930,8930,8930,0
|
|
20240628,194600,106960100,8930,8930,8930,8930,0
|
|
20240628,194500,106960100,8930,8930,8930,8930,0
|
|
20240628,194400,106960100,8930,8930,8930,8930,0
|
|
20240628,194300,106960100,8930,8930,8930,8930,0
|
|
20240628,194200,106960100,8930,8930,8930,8930,0
|
|
20240628,194100,106960100,8930,8930,8930,8930,0
|
|
20240628,194000,106960100,8930,8930,8930,8930,0
|
|
20240628,193900,106960100,8930,8930,8930,8930,0
|
|
20240628,193800,106960100,8930,8930,8930,8930,0
|
|
20240628,193700,106960100,8930,8930,8930,8930,0
|
|
20240628,193600,106960100,8930,8930,8930,8930,0
|
|
20240628,193500,106960100,8930,8930,8930,8930,0
|
|
20240628,193400,106960100,8930,8930,8930,8930,473
|
|
20240628,193300,106960100,8930,8930,8930,8930,0
|
|
20240628,193200,106960100,8930,8930,8930,8930,0
|
|
20240628,193100,106960100,8930,8930,8930,8930,0
|
|
20240628,193000,106960100,8930,8930,8930,8930,0
|
|
20240628,192900,106960100,8930,8930,8930,8930,0
|
|
20240628,192800,106960100,8930,8930,8930,8930,0
|
|
20240628,192700,106960100,8930,8930,8930,8930,0
|
|
20240628,192600,106960100,8930,8930,8930,8930,0
|
|
20240628,192500,106960100,8930,8930,8930,8930,0
|
|
20240628,192400,106960100,8930,8930,8930,8930,0
|
|
20240628,192300,106960100,8930,8930,8930,8930,0
|
|
20240628,192200,106960100,8930,8930,8930,8930,0
|
|
20240628,192100,106960100,8930,8930,8930,8930,0
|
|
20240628,192000,106960100,8930,8930,8930,8930,0
|
|
20240628,191900,106960100,8930,8930,8930,8930,0
|
|
20240628,191800,106960100,8930,8930,8930,8930,0
|
|
20240628,191700,106960100,8930,8930,8930,8930,0
|
|
20240628,191600,106960100,8930,8930,8930,8930,0
|
|
20240628,191500,106960100,8930,8930,8930,8930,0
|
|
20240628,191400,106960100,8930,8930,8930,8930,0
|
|
20240628,191300,106960100,8930,8930,8930,8930,0
|
|
20240628,191200,106960100,8930,8930,8930,8930,0
|
|
20240628,191100,106960100,8930,8930,8930,8930,0
|
|
20240628,191000,106960100,8930,8930,8930,8930,0
|
|
20240628,190900,106960100,8930,8930,8930,8930,0
|
|
20240628,190800,106960100,8930,8930,8930,8930,0
|
|
20240628,190700,106960100,8930,8930,8930,8930,0
|
|
20240628,190600,106960100,8930,8930,8930,8930,0
|
|
20240628,190500,106960100,8930,8930,8930,8930,0
|
|
20240628,190400,106960100,8930,8930,8930,8930,473
|
|
20240628,190300,106960100,8930,8930,8930,8930,0
|
|
20240628,190200,106960100,8930,8930,8930,8930,0
|
|
20240628,190100,106960100,8930,8930,8930,8930,0
|
|
20240628,190000,106960100,8930,8930,8930,8930,0
|
|
20240628,185900,106960100,8930,8930,8930,8930,0
|
|
20240628,185800,106960100,8930,8930,8930,8930,0
|
|
20240628,185700,106960100,8930,8930,8930,8930,0
|
|
20240628,185600,106960100,8930,8930,8930,8930,0
|
|
20240628,185500,106960100,8930,8930,8930,8930,0
|
|
20240628,185400,106960100,8930,8930,8930,8930,0
|
|
20240628,185300,106960100,8930,8930,8930,8930,0
|
|
20240628,185200,106960100,8930,8930,8930,8930,0
|
|
20240628,185100,106960100,8930,8930,8930,8930,0
|
|
20240628,185000,106960100,8930,8930,8930,8930,0
|
|
20240628,184900,106960100,8930,8930,8930,8930,0
|
|
20240628,184800,106960100,8930,8930,8930,8930,0
|
|
20240628,184700,106960100,8930,8930,8930,8930,0
|
|
20240628,184600,106960100,8930,8930,8930,8930,0
|
|
20240628,184500,106960100,8930,8930,8930,8930,0
|
|
20240628,184400,106960100,8930,8930,8930,8930,0
|
|
20240628,184300,106960100,8930,8930,8930,8930,0
|
|
20240628,184200,106960100,8930,8930,8930,8930,0
|
|
20240628,184100,106960100,8930,8930,8930,8930,0
|
|
20240628,184000,106960100,8930,8930,8930,8930,0
|
|
20240628,183900,106960100,8930,8930,8930,8930,0
|
|
20240628,183800,106960100,8930,8930,8930,8930,0
|
|
20240628,183700,106960100,8930,8930,8930,8930,0
|
|
20240628,183600,106960100,8930,8930,8930,8930,0
|
|
20240628,183500,106960100,8930,8930,8930,8930,0
|
|
20240628,183400,106960100,8930,8930,8930,8930,473
|
|
20240628,183300,106960100,8930,8930,8930,8930,0
|
|
20240628,183200,106960100,8930,8930,8930,8930,0
|
|
20240628,183100,106960100,8930,8930,8930,8930,0
|
|
20240628,183000,106960100,8930,8930,8930,8930,0
|
|
20240628,182900,106960100,8930,8930,8930,8930,0
|
|
20240628,182800,106960100,8930,8930,8930,8930,0
|
|
20240628,182700,106960100,8930,8930,8930,8930,0
|
|
20240628,182600,106960100,8930,8930,8930,8930,0
|
|
20240628,182500,106960100,8930,8930,8930,8930,0
|
|
20240628,182400,106960100,8930,8930,8930,8930,0
|
|
20240628,182300,106960100,8930,8930,8930,8930,0
|
|
20240628,182200,106960100,8930,8930,8930,8930,0
|
|
20240628,182100,106960100,8930,8930,8930,8930,0
|
|
20240628,182000,106960100,8930,8930,8930,8930,0
|
|
20240628,181900,106960100,8930,8930,8930,8930,0
|
|
20240628,181800,106960100,8930,8930,8930,8930,0
|
|
20240628,181700,106960100,8930,8930,8930,8930,0
|
|
20240628,181600,106960100,8930,8930,8930,8930,0
|
|
20240628,181500,106960100,8930,8930,8930,8930,0
|
|
20240628,181400,106960100,8930,8930,8930,8930,0
|
|
20240628,181300,106960100,8930,8930,8930,8930,0
|
|
20240628,181200,106960100,8930,8930,8930,8930,0
|
|
20240628,181100,106960100,8930,8930,8930,8930,0
|
|
20240628,181000,106960100,8930,8930,8930,8930,0
|
|
20240628,180900,106960100,8930,8930,8930,8930,0
|
|
20240628,180800,106960100,8930,8930,8930,8930,0
|
|
20240628,180700,106960100,8930,8930,8930,8930,0
|
|
20240628,180600,106960100,8930,8930,8930,8930,0
|
|
20240628,180500,106960100,8930,8930,8930,8930,0
|
|
20240628,180400,106960100,8930,8930,8930,8930,473
|
|
20240628,180300,106960100,8930,8930,8930,8930,0
|
|
20240628,180200,106960100,8930,8930,8930,8930,0
|
|
20240628,180100,106960100,8930,8930,8930,8930,0
|
|
20240628,180000,106960100,8930,8930,8930,8930,0
|
|
20240628,175900,106960100,8930,8930,8930,8930,0
|
|
20240628,175800,106960100,8930,8930,8930,8930,0
|
|
20240628,175700,106960100,8930,8930,8930,8930,0
|
|
20240628,175600,106960100,8930,8930,8930,8930,0
|
|
20240628,175500,106960100,8930,8930,8930,8930,0
|
|
20240628,175400,106960100,8930,8930,8930,8930,0
|
|
20240628,175300,106960100,8930,8930,8930,8930,0
|
|
20240628,175200,106960100,8930,8930,8930,8930,0
|
|
20240628,175100,106960100,8930,8930,8930,8930,0
|
|
20240628,175000,106960100,8930,8930,8930,8930,0
|
|
20240628,174900,106960100,8930,8930,8930,8930,0
|
|
20240628,174800,106960100,8930,8930,8930,8930,0
|
|
20240628,174700,106960100,8930,8930,8930,8930,0
|
|
20240628,174600,106960100,8930,8930,8930,8930,0
|
|
20240628,174500,106960100,8930,8930,8930,8930,0
|
|
20240628,174400,106960100,8930,8930,8930,8930,0
|
|
20240628,174300,106960100,8930,8930,8930,8930,0
|
|
20240628,174200,106960100,8930,8930,8930,8930,0
|
|
20240628,174100,106960100,8930,8930,8930,8930,0
|
|
20240628,174000,106960100,8930,8930,8930,8930,0
|
|
20240628,173900,106960100,8930,8930,8930,8930,0
|
|
20240628,173800,106960100,8930,8930,8930,8930,0
|
|
20240628,173700,106960100,8930,8930,8930,8930,0
|
|
20240628,173600,106960100,8930,8930,8930,8930,0
|
|
20240628,173500,106960100,8930,8930,8930,8930,0
|
|
20240628,173400,106960100,8930,8930,8930,8930,473
|
|
20240628,173300,106960100,8930,8930,8930,8930,0
|
|
20240628,173200,106960100,8930,8930,8930,8930,0
|
|
20240628,173100,106960100,8930,8930,8930,8930,0
|
|
20240628,173000,106960100,8930,8930,8930,8930,0
|
|
20240628,172900,106960100,8930,8930,8930,8930,0
|
|
20240628,172800,106960100,8930,8930,8930,8930,0
|
|
20240628,172700,106960100,8930,8930,8930,8930,0
|
|
20240628,172600,106960100,8930,8930,8930,8930,0
|
|
20240628,172500,106960100,8930,8930,8930,8930,0
|
|
20240628,172400,106960100,8930,8930,8930,8930,0
|
|
20240628,172300,106960100,8930,8930,8930,8930,0
|
|
20240628,172200,106960100,8930,8930,8930,8930,0
|
|
20240628,172100,106960100,8930,8930,8930,8930,0
|
|
20240628,172000,106960100,8930,8930,8930,8930,0
|
|
20240628,171900,106960100,8930,8930,8930,8930,0
|
|
20240628,171800,106960100,8930,8930,8930,8930,0
|
|
20240628,171700,106960100,8930,8930,8930,8930,0
|
|
20240628,171600,106960100,8930,8930,8930,8930,0
|
|
20240628,171500,106960100,8930,8930,8930,8930,0
|
|
20240628,171400,106960100,8930,8930,8930,8930,0
|
|
20240628,171300,106960100,8930,8930,8930,8930,0
|
|
20240628,171200,106960100,8930,8930,8930,8930,0
|
|
20240628,171100,106960100,8930,8930,8930,8930,0
|
|
20240628,171000,106960100,8930,8930,8930,8930,0
|
|
20240628,170900,106960100,8930,8930,8930,8930,0
|
|
20240628,170800,106960100,8930,8930,8930,8930,0
|
|
20240628,170700,106960100,8930,8930,8930,8930,0
|
|
20240628,170600,106960100,8930,8930,8930,8930,0
|
|
20240628,170500,106960100,8930,8930,8930,8930,0
|
|
20240628,170400,106960100,8930,8930,8930,8930,473
|
|
20240628,170300,106960100,8930,8930,8930,8930,0
|
|
20240628,170200,106960100,8930,8930,8930,8930,0
|
|
20240628,170100,106960100,8930,8930,8930,8930,0
|
|
20240628,170000,106960100,8930,8930,8930,8930,0
|
|
20240628,165900,106960100,8930,8930,8930,8930,0
|
|
20240628,165800,106960100,8930,8930,8930,8930,0
|
|
20240628,165700,106960100,8930,8930,8930,8930,0
|
|
20240628,165600,106960100,8930,8930,8930,8930,0
|
|
20240628,165500,106960100,8930,8930,8930,8930,0
|
|
20240628,165400,106960100,8930,8930,8930,8930,0
|
|
20240628,165300,106960100,8930,8930,8930,8930,0
|
|
20240628,165200,106960100,8930,8930,8930,8930,0
|
|
20240628,165100,106960100,8930,8930,8930,8930,0
|
|
20240628,165000,106960100,8930,8930,8930,8930,0
|
|
20240628,164900,106960100,8930,8930,8930,8930,0
|
|
20240628,164800,106960100,8930,8930,8930,8930,0
|
|
20240628,164700,106960100,8930,8930,8930,8930,0
|
|
20240628,164600,106960100,8930,8930,8930,8930,0
|
|
20240628,164500,106960100,8930,8930,8930,8930,0
|
|
20240628,164400,106960100,8930,8930,8930,8930,0
|
|
20240628,164300,106960100,8930,8930,8930,8930,0
|
|
20240628,164200,106960100,8930,8930,8930,8930,0
|
|
20240628,164100,106960100,8930,8930,8930,8930,0
|
|
20240628,164000,106960100,8930,8930,8930,8930,0
|
|
20240628,163900,106960100,8930,8930,8930,8930,0
|
|
20240628,163800,106960100,8930,8930,8930,8930,0
|
|
20240628,163700,106960100,8930,8930,8930,8930,0
|
|
20240628,163600,106960100,8930,8930,8930,8930,0
|
|
20240628,163500,106960100,8930,8930,8930,8930,0
|
|
20240628,163400,106960100,8930,8930,8930,8930,473
|
|
20240628,163300,106960100,8930,8930,8930,8930,0
|
|
20240628,163200,106960100,8930,8930,8930,8930,0
|
|
20240628,163100,106960100,8930,8930,8930,8930,0
|
|
20240628,163000,106960100,8930,8930,8930,8930,0
|
|
20240628,162900,106960100,8930,8930,8930,8930,0
|
|
20240628,162800,106960100,8930,8930,8930,8930,0
|
|
20240628,162700,106960100,8930,8930,8930,8930,0
|
|
20240628,162600,106960100,8930,8930,8930,8930,0
|
|
20240628,162500,106960100,8930,8930,8930,8930,0
|
|
20240628,162400,106960100,8930,8930,8930,8930,0
|
|
20240628,162300,106960100,8930,8930,8930,8930,0
|
|
20240628,162200,106960100,8930,8930,8930,8930,0
|
|
20240628,162100,106960100,8930,8930,8930,8930,0
|
|
20240628,162000,106960100,8930,8930,8930,8930,0
|
|
20240628,161900,106960100,8930,8930,8930,8930,0
|
|
20240628,161800,106960100,8930,8930,8930,8930,0
|
|
20240628,161700,106960100,8930,8930,8930,8930,0
|
|
20240628,161600,106960100,8930,8930,8930,8930,0
|
|
20240628,161500,106960100,8930,8930,8930,8930,0
|
|
20240628,161400,106960100,8930,8930,8930,8930,0
|
|
20240628,161300,106960100,8930,8930,8930,8930,0
|
|
20240628,161200,106960100,8930,8930,8930,8930,0
|
|
20240628,161100,106960100,8930,8930,8930,8930,0
|
|
20240628,161000,106960100,8930,8930,8930,8930,0
|
|
20240628,160900,106960100,8930,8930,8930,8930,0
|
|
20240628,160800,106960100,8930,8930,8930,8930,0
|
|
20240628,160700,106960100,8930,8930,8930,8930,0
|
|
20240628,160600,106960100,8930,8930,8930,8930,0
|
|
20240628,160500,106960100,8930,8930,8930,8930,0
|
|
20240628,160400,106960100,8930,8930,8930,8930,473
|
|
20240628,160300,106960100,8930,8930,8930,8930,0
|
|
20240628,160200,106960100,8930,8930,8930,8930,0
|
|
20240628,160100,106960100,8930,8930,8930,8930,0
|
|
20240628,160000,106960100,8930,8930,8930,8930,0
|
|
20240628,155900,106960100,8930,8930,8930,8930,0
|
|
20240628,155800,106960100,8930,8930,8930,8930,0
|
|
20240628,155700,106960100,8930,8930,8930,8930,0
|
|
20240628,155600,106960100,8930,8930,8930,8930,0
|
|
20240628,155500,106960100,8930,8930,8930,8930,0
|
|
20240628,155400,106960100,8930,8930,8930,8930,0
|
|
20240628,155300,106960100,8930,8930,8930,8930,0
|
|
20240628,155200,106960100,8930,8930,8930,8930,0
|
|
20240628,155100,106960100,8930,8930,8930,8930,0
|
|
20240628,155000,106960100,8930,8930,8930,8930,0
|
|
20240628,154900,106960100,8930,8930,8930,8930,0
|
|
20240628,154800,106960100,8930,8930,8930,8930,0
|
|
20240628,154700,106960100,8930,8930,8930,8930,0
|
|
20240628,154600,106960100,8930,8930,8930,8930,0
|
|
20240628,154500,106960100,8930,8930,8930,8930,0
|
|
20240628,154400,106960100,8930,8930,8930,8930,0
|
|
20240628,154300,106960100,8930,8930,8930,8930,0
|
|
20240628,154200,106960100,8930,8930,8930,8930,0
|
|
20240628,154100,106960100,8930,8930,8930,8930,0
|
|
20240628,154000,106960100,8930,8930,8930,8930,0
|
|
20240628,153900,106960100,8930,8930,8930,8930,0
|
|
20240628,153800,106960100,8930,8930,8930,8930,0
|
|
20240628,153700,106960100,8930,8930,8930,8930,0
|
|
20240628,153600,106960100,8930,8930,8930,8930,0
|
|
20240628,153500,106960100,8930,8930,8930,8930,0
|
|
20240628,153400,106960100,8930,8930,8930,8930,473
|
|
20240628,153300,106960100,8930,8930,8930,8930,0
|
|
20240628,153200,106960100,8930,8930,8930,8930,0
|
|
20240628,153100,106960100,8930,8930,8930,8930,0
|
|
20240628,153000,106960100,8930,8930,8930,8930,473
|
|
20240628,152900,102736210,8850,8850,8850,8850,0
|
|
20240628,152800,102736210,8850,8850,8850,8850,0
|
|
20240628,152700,102736210,8850,8850,8850,8850,0
|
|
20240628,152600,102736210,8850,8850,8850,8850,0
|
|
20240628,152500,102736210,8850,8850,8850,8850,0
|
|
20240628,152400,102736210,8850,8850,8850,8850,0
|
|
20240628,152300,102736210,8850,8850,8850,8850,0
|
|
20240628,152200,102736210,8850,8850,8850,8850,0
|
|
20240628,152100,102736210,8850,8850,8850,8850,0
|
|
20240628,152000,102736210,8850,8850,8850,8850,0
|
|
20240628,151900,102736210,8850,8850,8850,8850,27
|
|
20240628,151800,102497260,8930,8930,8930,8930,31
|
|
20240628,151700,102220430,8940,8940,8940,8940,0
|
|
20240628,151600,102220430,8940,8930,8940,8930,50
|
|
20240628,151500,101773510,8930,8930,8930,8930,12
|
|
20240628,151400,101666350,8940,8940,8940,8940,0
|
|
20240628,151300,101666350,8940,8940,8940,8940,0
|
|
20240628,151200,101666350,8940,8910,8940,8910,3
|
|
20240628,151100,101639590,8910,8900,8910,8900,73
|
|
20240628,151000,100989180,8910,8910,8910,8910,1
|
|
20240628,150900,100980270,8910,8910,8910,8910,0
|
|
20240628,150800,100980270,8910,8900,8910,8900,52
|
|
20240628,150700,100517460,8850,8900,8900,8850,129
|
|
20240628,150600,99375760,8900,8900,8900,8900,1
|
|
20240628,150500,99366860,8890,8890,8900,8890,131
|
|
20240628,150400,98202260,8890,8890,8890,8890,0
|
|
20240628,150300,98202260,8890,8890,8890,8890,0
|
|
20240628,150200,98202260,8890,8890,8890,8890,1
|
|
20240628,150100,98193370,8840,8840,8840,8840,0
|
|
20240628,150000,98193370,8840,8840,8840,8840,1
|
|
20240628,145900,98184530,8890,8890,8890,8890,0
|
|
20240628,145800,98184530,8890,8890,8890,8890,0
|
|
20240628,145700,98184530,8890,8890,8890,8890,0
|
|
20240628,145600,98184530,8890,8890,8890,8890,150
|
|
20240628,145500,96851030,8890,8890,8890,8890,1
|
|
20240628,145400,96842140,8840,8840,8840,8840,0
|
|
20240628,145300,96842140,8840,8850,8850,8840,116
|
|
20240628,145200,95816630,8900,8900,8900,8900,0
|
|
20240628,145100,95816630,8900,8900,8900,8900,0
|
|
20240628,145000,95816630,8900,8900,8900,8900,0
|
|
20240628,144900,95816630,8900,8900,8900,8900,0
|
|
20240628,144800,95816630,8900,8900,8900,8900,0
|
|
20240628,144700,95816630,8900,8900,8900,8900,0
|
|
20240628,144600,95816630,8900,8900,8900,8900,0
|
|
20240628,144500,95816630,8900,8900,8900,8900,0
|
|
20240628,144400,95816630,8900,8900,8900,8900,0
|
|
20240628,144300,95816630,8900,8900,8900,8900,0
|
|
20240628,144200,95816630,8900,8900,8900,8900,0
|
|
20240628,144100,95816630,8900,8900,8900,8900,0
|
|
20240628,144000,95816630,8900,8900,8900,8900,100
|
|
20240628,143900,94926630,8900,8900,8900,8900,0
|
|
20240628,143800,94926630,8900,8900,8900,8900,0
|
|
20240628,143700,94926630,8900,8900,8900,8900,0
|
|
20240628,143600,94926630,8900,8900,8900,8900,0
|
|
20240628,143500,94926630,8900,8900,8900,8900,0
|
|
20240628,143400,94926630,8900,8900,8900,8900,0
|
|
20240628,143300,94926630,8900,8900,8900,8900,0
|
|
20240628,143200,94926630,8900,8900,8900,8900,0
|
|
20240628,143100,94926630,8900,8900,8900,8900,100
|
|
20240628,143000,94036630,8900,8860,8900,8840,8
|
|
20240628,142900,93965830,8870,8870,8870,8870,0
|
|
20240628,142800,93965830,8870,8870,8870,8870,0
|
|
20240628,142700,93965830,8870,8870,8870,8870,0
|
|
20240628,142600,93965830,8870,8870,8870,8870,0
|
|
20240628,142500,93965830,8870,8870,8870,8870,0
|
|
20240628,142400,93965830,8870,8870,8870,8870,0
|
|
20240628,142300,93965830,8870,8870,8870,8870,52
|
|
20240628,142200,93504590,8950,8950,8950,8950,0
|
|
20240628,142100,93504590,8950,8950,8950,8950,0
|
|
20240628,142000,93504590,8950,8950,8950,8950,0
|
|
20240628,141900,93504590,8950,8950,8950,8950,1
|
|
20240628,141800,93495640,8870,8900,8900,8870,100
|
|
20240628,141700,92606800,8900,8900,8900,8900,7
|
|
20240628,141600,92544500,8960,8960,8960,8960,0
|
|
20240628,141500,92544500,8960,8960,8960,8960,0
|
|
20240628,141400,92544500,8960,8960,8960,8960,0
|
|
20240628,141300,92544500,8960,8960,8960,8960,0
|
|
20240628,141200,92544500,8960,8960,8960,8960,0
|
|
20240628,141100,92544500,8960,8960,8960,8960,0
|
|
20240628,141000,92544500,8960,8960,8960,8960,0
|
|
20240628,140900,92544500,8960,8960,8960,8960,0
|
|
20240628,140800,92544500,8960,8960,8960,8960,0
|
|
20240628,140700,92544500,8960,8900,8960,8900,4
|
|
20240628,140600,92508840,8960,8960,8960,8960,0
|
|
20240628,140500,92508840,8960,8960,8960,8960,0
|
|
20240628,140400,92508840,8960,8960,8960,8960,0
|
|
20240628,140300,92508840,8960,8920,8960,8900,1064
|
|
20240628,140200,83032070,8970,8970,8970,8970,0
|
|
20240628,140100,83032070,8970,8970,8970,8970,0
|
|
20240628,140000,83032070,8970,8970,8970,8970,0
|
|
20240628,135900,83032070,8970,8970,8970,8970,0
|
|
20240628,135800,83032070,8970,8970,8970,8970,0
|
|
20240628,135700,83032070,8970,8970,8970,8970,0
|
|
20240628,135600,83032070,8970,8970,8970,8970,0
|
|
20240628,135500,83032070,8970,8970,8970,8970,0
|
|
20240628,135400,83032070,8970,8970,8970,8970,0
|
|
20240628,135300,83032070,8970,8970,8970,8970,0
|
|
20240628,135200,83032070,8970,8960,8970,8960,104
|
|
20240628,135100,82099250,8960,8960,8960,8960,0
|
|
20240628,135000,82099250,8960,8960,8960,8960,100
|
|
20240628,134900,81203250,8960,8950,8960,8950,2
|
|
20240628,134800,81185340,8870,8870,8870,8870,1
|
|
20240628,134700,81176470,8970,8970,8970,8970,0
|
|
20240628,134600,81176470,8970,8970,8970,8970,0
|
|
20240628,134500,81176470,8970,8970,8970,8970,0
|
|
20240628,134400,81176470,8970,8970,8970,8970,0
|
|
20240628,134300,81176470,8970,8970,8970,8970,0
|
|
20240628,134200,81176470,8970,8930,8970,8930,500
|
|
20240628,134100,76695740,8930,8850,8930,8840,685
|
|
20240628,134000,70611310,8870,8870,8870,8870,114
|
|
20240628,133900,69600130,8840,8840,8840,8840,0
|
|
20240628,133800,69600130,8840,8840,8840,8840,0
|
|
20240628,133700,69600130,8840,8840,8840,8840,0
|
|
20240628,133600,69600130,8840,8840,8840,8840,0
|
|
20240628,133500,69600130,8840,8840,8840,8840,0
|
|
20240628,133400,69600130,8840,8840,8840,8840,0
|
|
20240628,133300,69600130,8840,8840,8840,8840,0
|
|
20240628,133200,69600130,8840,8840,8840,8840,0
|
|
20240628,133100,69600130,8840,8840,8840,8840,0
|
|
20240628,133000,69600130,8840,8840,8840,8840,0
|
|
20240628,132900,69600130,8840,8840,8840,8840,0
|
|
20240628,132800,69600130,8840,8840,8840,8840,4
|
|
20240628,132700,69564770,8870,8870,8870,8870,0
|
|
20240628,132600,69564770,8870,8870,8870,8870,0
|
|
20240628,132500,69564770,8870,8870,8870,8870,0
|
|
20240628,132400,69564770,8870,8870,8870,8870,0
|
|
20240628,132300,69564770,8870,8870,8870,8870,1
|
|
20240628,132200,69555900,8830,8910,8910,8830,803
|
|
20240628,132100,62459910,8910,8910,8910,8910,0
|
|
20240628,132000,62459910,8910,8910,8910,8910,1
|
|
20240628,131900,62451000,8850,8850,8850,8850,0
|
|
20240628,131800,62451000,8850,8850,8850,8850,0
|
|
20240628,131700,62451000,8850,8850,8850,8850,1
|
|
20240628,131600,62442150,8910,8910,8910,8910,0
|
|
20240628,131500,62442150,8910,8910,8910,8910,1
|
|
20240628,131400,62433240,8900,8900,8900,8900,0
|
|
20240628,131300,62433240,8900,8900,8900,8900,0
|
|
20240628,131200,62433240,8900,8900,8900,8900,0
|
|
20240628,131100,62433240,8900,8900,8900,8900,2
|
|
20240628,131000,62415440,8910,8910,8910,8910,0
|
|
20240628,130900,62415440,8910,8910,8910,8910,0
|
|
20240628,130800,62415440,8910,8910,8910,8910,0
|
|
20240628,130700,62415440,8910,8910,8910,8910,0
|
|
20240628,130600,62415440,8910,8910,8910,8910,0
|
|
20240628,130500,62415440,8910,8910,8910,8910,1
|
|
20240628,130400,62406530,8840,8840,8840,8840,0
|
|
20240628,130300,62406530,8840,8840,8840,8840,0
|
|
20240628,130200,62406530,8840,8840,8840,8840,0
|
|
20240628,130100,62406530,8840,8840,8840,8840,0
|
|
20240628,130000,62406530,8840,8840,8840,8840,0
|
|
20240628,125900,62406530,8840,8840,8840,8840,0
|
|
20240628,125800,62406530,8840,8840,8840,8840,0
|
|
20240628,125700,62406530,8840,8840,8840,8840,0
|
|
20240628,125600,62406530,8840,8840,8840,8840,0
|
|
20240628,125500,62406530,8840,8840,8840,8840,5
|
|
20240628,125400,62362330,8830,8830,8830,8830,0
|
|
20240628,125300,62362330,8830,8860,8860,8830,901
|
|
20240628,125200,54397930,8880,8880,8880,8880,0
|
|
20240628,125100,54397930,8880,8880,8880,8880,50
|
|
20240628,125000,53953930,8880,8880,8880,8880,0
|
|
20240628,124900,53953930,8880,8880,8880,8880,0
|
|
20240628,124800,53953930,8880,8880,8880,8880,0
|
|
20240628,124700,53953930,8880,8880,8880,8880,0
|
|
20240628,124600,53953930,8880,8880,8880,8880,0
|
|
20240628,124500,53953930,8880,8880,8880,8880,0
|
|
20240628,124400,53953930,8880,8880,8880,8880,11
|
|
20240628,124300,53856250,8880,8880,8880,8880,0
|
|
20240628,124200,53856250,8880,8880,8880,8880,0
|
|
20240628,124100,53856250,8880,8880,8880,8880,0
|
|
20240628,124000,53856250,8880,8880,8880,8880,0
|
|
20240628,123900,53856250,8880,8880,8880,8880,0
|
|
20240628,123800,53856250,8880,8880,8880,8880,0
|
|
20240628,123700,53856250,8880,8880,8880,8880,0
|
|
20240628,123600,53856250,8880,8880,8880,8880,0
|
|
20240628,123500,53856250,8880,8880,8880,8880,0
|
|
20240628,123400,53856250,8880,8880,8880,8880,0
|
|
20240628,123300,53856250,8880,8880,8880,8880,0
|
|
20240628,123200,53856250,8880,8880,8880,8880,0
|
|
20240628,123100,53856250,8880,8880,8880,8880,0
|
|
20240628,123000,53856250,8880,8880,8880,8880,0
|
|
20240628,122900,53856250,8880,8880,8880,8880,0
|
|
20240628,122800,53856250,8880,8880,8880,8880,0
|
|
20240628,122700,53856250,8880,8880,8880,8880,1
|
|
20240628,122600,53847370,8830,8830,8830,8830,0
|
|
20240628,122500,53847370,8830,8830,8830,8830,0
|
|
20240628,122400,53847370,8830,8830,8830,8830,0
|
|
20240628,122300,53847370,8830,8830,8830,8830,0
|
|
20240628,122200,53847370,8830,8830,8830,8830,1
|
|
20240628,122100,53838540,8830,8830,8830,8830,0
|
|
20240628,122000,53838540,8830,8830,8830,8830,1
|
|
20240628,121900,53829710,8880,8880,8880,8880,1
|
|
20240628,121800,53820830,8830,8840,8840,8830,99
|
|
20240628,121700,52946480,8830,8830,8830,8830,0
|
|
20240628,121600,52946480,8830,8830,8830,8830,0
|
|
20240628,121500,52946480,8830,8830,8830,8830,0
|
|
20240628,121400,52946480,8830,8850,8850,8830,309
|
|
20240628,121300,50217150,8840,8840,8840,8840,0
|
|
20240628,121200,50217150,8840,8840,8840,8840,0
|
|
20240628,121100,50217150,8840,8840,8840,8840,0
|
|
20240628,121000,50217150,8840,8840,8840,8840,0
|
|
20240628,120900,50217150,8840,8840,8840,8840,0
|
|
20240628,120800,50217150,8840,8840,8840,8840,0
|
|
20240628,120700,50217150,8840,8840,8840,8840,0
|
|
20240628,120600,50217150,8840,8840,8840,8840,3
|
|
20240628,120500,50190630,8850,8850,8850,8850,0
|
|
20240628,120400,50190630,8850,8840,8850,8840,84
|
|
20240628,120300,49447240,8840,8840,8840,8840,0
|
|
20240628,120200,49447240,8840,8840,8840,8840,0
|
|
20240628,120100,49447240,8840,8840,8840,8840,0
|
|
20240628,120000,49447240,8840,8840,8840,8840,0
|
|
20240628,115900,49447240,8840,8840,8840,8840,0
|
|
20240628,115800,49447240,8840,8840,8840,8840,0
|
|
20240628,115700,49447240,8840,8840,8840,8840,0
|
|
20240628,115600,49447240,8840,8840,8840,8840,0
|
|
20240628,115500,49447240,8840,8840,8840,8840,0
|
|
20240628,115400,49447240,8840,8840,8840,8840,0
|
|
20240628,115300,49447240,8840,8840,8840,8840,0
|
|
20240628,115200,49447240,8840,8840,8840,8840,0
|
|
20240628,115100,49447240,8840,8840,8840,8840,0
|
|
20240628,115000,49447240,8840,8840,8840,8840,0
|
|
20240628,114900,49447240,8840,8840,8840,8840,28
|
|
20240628,114800,49199720,8850,8850,8850,8850,0
|
|
20240628,114700,49199720,8850,8850,8850,8850,50
|
|
20240628,114600,48757220,8850,8850,8850,8850,0
|
|
20240628,114500,48757220,8850,8850,8850,8850,0
|
|
20240628,114400,48757220,8850,8850,8850,8850,10
|
|
20240628,114300,48668720,8850,8850,8850,8850,27
|
|
20240628,114200,48429770,8850,8850,8850,8850,12
|
|
20240628,114100,48323570,8880,8880,8880,8880,0
|
|
20240628,114000,48323570,8880,8880,8880,8880,0
|
|
20240628,113900,48323570,8880,8880,8880,8880,0
|
|
20240628,113800,48323570,8880,8880,8880,8880,0
|
|
20240628,113700,48323570,8880,8880,8880,8880,0
|
|
20240628,113600,48323570,8880,8880,8880,8880,0
|
|
20240628,113500,48323570,8880,8880,8880,8880,0
|
|
20240628,113400,48323570,8880,8880,8880,8880,0
|
|
20240628,113300,48323570,8880,8880,8880,8880,0
|
|
20240628,113200,48323570,8880,8880,8880,8880,0
|
|
20240628,113100,48323570,8880,8880,8880,8880,0
|
|
20240628,113000,48323570,8880,8880,8880,8880,0
|
|
20240628,112900,48323570,8880,8880,8880,8880,2
|
|
20240628,112800,48305810,8940,8940,8940,8940,1
|
|
20240628,112700,48296870,8950,8950,8950,8950,0
|
|
20240628,112600,48296870,8950,8950,8950,8950,0
|
|
20240628,112500,48296870,8950,8950,8950,8950,0
|
|
20240628,112400,48296870,8950,8950,8950,8950,0
|
|
20240628,112300,48296870,8950,8950,8950,8950,0
|
|
20240628,112200,48296870,8950,8950,8950,8950,0
|
|
20240628,112100,48296870,8950,8950,8950,8950,18
|
|
20240628,112000,48135770,8950,8950,8950,8950,0
|
|
20240628,111900,48135770,8950,8950,8950,8950,0
|
|
20240628,111800,48135770,8950,8950,8950,8950,20
|
|
20240628,111700,47956770,8950,8950,8950,8950,35
|
|
20240628,111600,47643520,8980,8980,8980,8980,0
|
|
20240628,111500,47643520,8980,8980,8980,8980,0
|
|
20240628,111400,47643520,8980,8980,8980,8980,0
|
|
20240628,111300,47643520,8980,8980,8980,8980,0
|
|
20240628,111200,47643520,8980,8980,8980,8980,0
|
|
20240628,111100,47643520,8980,8980,8980,8980,0
|
|
20240628,111000,47643520,8980,8980,8980,8980,0
|
|
20240628,110900,47643520,8980,8980,8980,8980,0
|
|
20240628,110800,47643520,8980,8980,8980,8980,0
|
|
20240628,110700,47643520,8980,8980,8980,8980,0
|
|
20240628,110600,47643520,8980,8980,8980,8980,0
|
|
20240628,110500,47643520,8980,8980,8980,8980,0
|
|
20240628,110400,47643520,8980,8980,8980,8980,0
|
|
20240628,110300,47643520,8980,8980,8980,8980,0
|
|
20240628,110200,47643520,8980,8870,8980,8870,100
|
|
20240628,110100,46750380,8860,8860,8860,8860,122
|
|
20240628,110000,45669460,8870,8830,8870,8830,1422
|
|
20240628,105900,33113040,8830,8830,8830,8830,310
|
|
20240628,105800,30375740,8830,8830,8830,8830,0
|
|
20240628,105700,30375740,8830,8830,8830,8830,30
|
|
20240628,105600,30110840,8860,8860,8860,8860,0
|
|
20240628,105500,30110840,8860,8860,8860,8860,0
|
|
20240628,105400,30110840,8860,8890,8890,8860,159
|
|
20240628,105300,28697720,8880,8880,8880,8880,0
|
|
20240628,105200,28697720,8880,8880,8880,8880,0
|
|
20240628,105100,28697720,8880,8880,8880,8880,0
|
|
20240628,105000,28697720,8880,8880,8880,8880,0
|
|
20240628,104900,28697720,8880,8860,8880,8860,3
|
|
20240628,104800,28671120,8860,8860,8860,8860,0
|
|
20240628,104700,28671120,8860,8860,8860,8860,0
|
|
20240628,104600,28671120,8860,8860,8860,8860,0
|
|
20240628,104500,28671120,8860,8860,8860,8860,0
|
|
20240628,104400,28671120,8860,8860,8860,8860,0
|
|
20240628,104300,28671120,8860,8860,8860,8860,0
|
|
20240628,104200,28671120,8860,8860,8860,8860,0
|
|
20240628,104100,28671120,8860,8860,8860,8860,0
|
|
20240628,104000,28671120,8860,8860,8860,8860,5
|
|
20240628,103900,28626820,8860,8860,8860,8860,0
|
|
20240628,103800,28626820,8860,8860,8860,8860,0
|
|
20240628,103700,28626820,8860,8860,8860,8860,0
|
|
20240628,103600,28626820,8860,8860,8860,8860,0
|
|
20240628,103500,28626820,8860,8860,8860,8860,0
|
|
20240628,103400,28626820,8860,8860,8860,8860,0
|
|
20240628,103300,28626820,8860,8860,8860,8860,0
|
|
20240628,103200,28626820,8860,8860,8860,8860,236
|
|
20240628,103100,26535860,8810,8810,8810,8810,0
|
|
20240628,103000,26535860,8810,8810,8810,8810,1
|
|
20240628,102900,26527050,8850,8850,8850,8850,0
|
|
20240628,102800,26527050,8850,8850,8850,8850,0
|
|
20240628,102700,26527050,8850,8850,8850,8850,338
|
|
20240628,102600,23535750,8850,8850,8850,8850,0
|
|
20240628,102500,23535750,8850,8850,8850,8850,0
|
|
20240628,102400,23535750,8850,8850,8850,8850,0
|
|
20240628,102300,23535750,8850,8850,8850,8850,0
|
|
20240628,102200,23535750,8850,8850,8850,8850,0
|
|
20240628,102100,23535750,8850,8850,8850,8850,0
|
|
20240628,102000,23535750,8850,8850,8850,8850,0
|
|
20240628,101900,23535750,8850,8850,8850,8850,0
|
|
20240628,101800,23535750,8850,8850,8850,8850,10
|
|
20240628,101700,23447250,8850,8850,8850,8850,0
|
|
20240628,101600,23447250,8850,8810,8850,8810,100
|
|
20240628,101500,22564450,8800,8800,8800,8800,0
|
|
20240628,101400,22564450,8800,8800,8800,8800,0
|
|
20240628,101300,22564450,8800,8800,8800,8800,13
|
|
20240628,101200,22450050,8790,8790,8790,8790,0
|
|
20240628,101100,22450050,8790,8790,8790,8790,0
|
|
20240628,101000,22450050,8790,8790,8790,8790,0
|
|
20240628,100900,22450050,8790,8790,8790,8790,0
|
|
20240628,100800,22450050,8790,8790,8790,8790,0
|
|
20240628,100700,22450050,8790,8790,8790,8790,0
|
|
20240628,100600,22450050,8790,8790,8790,8790,0
|
|
20240628,100500,22450050,8790,8790,8790,8790,0
|
|
20240628,100400,22450050,8790,8790,8790,8790,10
|
|
20240628,100300,22362150,8810,8810,8810,8810,0
|
|
20240628,100200,22362150,8810,8810,8810,8810,1
|
|
20240628,100100,22353340,8810,8810,8810,8810,0
|
|
20240628,100000,22353340,8810,8810,8810,8810,0
|
|
20240628,095900,22353340,8810,8810,8810,8810,0
|
|
20240628,095800,22353340,8810,8810,8810,8810,2
|
|
20240628,095700,22335720,8790,8790,8790,8790,30
|
|
20240628,095600,22072020,8790,8790,8790,8790,0
|
|
20240628,095500,22072020,8790,8790,8790,8790,0
|
|
20240628,095400,22072020,8790,8790,8790,8790,2
|
|
20240628,095300,22054440,8780,8780,8780,8780,0
|
|
20240628,095200,22054440,8780,8780,8780,8780,0
|
|
20240628,095100,22054440,8780,8780,8780,8780,0
|
|
20240628,095000,22054440,8780,8780,8780,8780,0
|
|
20240628,094900,22054440,8780,8810,8810,8780,25
|
|
20240628,094800,21834790,8830,8830,8830,8830,0
|
|
20240628,094700,21834790,8830,8830,8830,8830,0
|
|
20240628,094600,21834790,8830,8830,8830,8830,0
|
|
20240628,094500,21834790,8830,8830,8830,8830,14
|
|
20240628,094400,21711170,8830,8830,8830,8830,0
|
|
20240628,094300,21711170,8830,8830,8830,8830,0
|
|
20240628,094200,21711170,8830,8830,8830,8830,0
|
|
20240628,094100,21711170,8830,8830,8830,8830,0
|
|
20240628,094000,21711170,8830,8830,8830,8830,0
|
|
20240628,093900,21711170,8830,8830,8830,8830,6
|
|
20240628,093800,21658190,8750,8750,8750,8750,0
|
|
20240628,093700,21658190,8750,8750,8750,8750,0
|
|
20240628,093600,21658190,8750,8750,8750,8750,0
|
|
20240628,093500,21658190,8750,8750,8750,8750,0
|
|
20240628,093400,21658190,8750,8750,8750,8750,0
|
|
20240628,093300,21658190,8750,8750,8750,8750,0
|
|
20240628,093200,21658190,8750,8750,8750,8750,0
|
|
20240628,093100,21658190,8750,8750,8750,8750,0
|
|
20240628,093000,21658190,8750,8750,8750,8750,0
|
|
20240628,092900,21658190,8750,8750,8750,8750,0
|
|
20240628,092800,21658190,8750,8750,8750,8750,8
|
|
20240628,092700,21588190,8740,8740,8740,8740,0
|
|
20240628,092600,21588190,8740,8740,8740,8740,0
|
|
20240628,092500,21588190,8740,8740,8740,8740,5
|
|
20240628,092400,21544490,8720,8720,8720,8720,0
|
|
20240628,092300,21544490,8720,8720,8720,8720,0
|
|
20240628,092200,21544490,8720,8720,8720,8720,0
|
|
20240628,092100,21544490,8720,8800,8800,8720,444
|
|
20240628,092000,17663410,8800,8800,8800,8800,0
|
|
20240628,091900,17663410,8800,8800,8800,8800,0
|
|
20240628,091800,17663410,8800,8800,8800,8800,48
|
|
20240628,091700,17241010,8760,8800,8800,8760,1052
|
|
20240628,091600,8005270,8810,8830,8830,8810,6
|
|
20240628,091500,7952350,8850,8850,8850,8850,0
|
|
20240628,091400,7952350,8850,8850,8850,8850,0
|
|
20240628,091300,7952350,8850,8850,8850,8850,1
|
|
20240628,091200,7943500,8850,8850,8850,8850,0
|
|
20240628,091100,7943500,8850,8850,8850,8850,8
|
|
20240628,091000,7872700,8850,8850,8850,8850,1
|
|
20240628,090900,7863850,8760,8790,8790,8760,13
|
|
20240628,090800,7749910,8790,8790,8790,8790,0
|
|
20240628,090700,7749910,8790,8790,8790,8790,43
|
|
20240628,090600,7371940,8790,8790,8790,8790,0
|
|
20240628,090500,7371940,8790,8760,8790,8750,207
|
|
20240628,090400,5559310,8760,8800,8800,8760,81
|
|
20240628,090300,4849610,8740,8740,8740,8740,0
|
|
20240628,090200,4849610,8740,8740,8740,8740,0
|
|
20240628,090100,4849610,8740,8810,8810,8740,150
|
|
20240628,090000,3532810,8810,8810,8810,8810,401
|