668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200500,88326915,4270,4270,4270,4270,520
|
|
20240628,200400,88326915,4270,4270,4270,4270,0
|
|
20240628,200300,88326915,4270,4270,4270,4270,0
|
|
20240628,200200,88326915,4270,4270,4270,4270,0
|
|
20240628,200100,88326915,4270,4270,4270,4270,0
|
|
20240628,200000,88326915,4270,4270,4270,4270,0
|
|
20240628,195900,88326915,4270,4270,4270,4270,0
|
|
20240628,195800,88326915,4270,4270,4270,4270,0
|
|
20240628,195700,88326915,4270,4270,4270,4270,0
|
|
20240628,195600,88326915,4270,4270,4270,4270,0
|
|
20240628,195500,88326915,4270,4270,4270,4270,0
|
|
20240628,195400,88326915,4270,4270,4270,4270,0
|
|
20240628,195300,88326915,4270,4270,4270,4270,0
|
|
20240628,195200,88326915,4270,4270,4270,4270,0
|
|
20240628,195100,88326915,4270,4270,4270,4270,0
|
|
20240628,195000,88326915,4270,4270,4270,4270,0
|
|
20240628,194900,88326915,4270,4270,4270,4270,0
|
|
20240628,194800,88326915,4270,4270,4270,4270,0
|
|
20240628,194700,88326915,4270,4270,4270,4270,0
|
|
20240628,194600,88326915,4270,4270,4270,4270,0
|
|
20240628,194500,88326915,4270,4270,4270,4270,0
|
|
20240628,194400,88326915,4270,4270,4270,4270,0
|
|
20240628,194300,88326915,4270,4270,4270,4270,0
|
|
20240628,194200,88326915,4270,4270,4270,4270,0
|
|
20240628,194100,88326915,4270,4270,4270,4270,0
|
|
20240628,194000,88326915,4270,4270,4270,4270,0
|
|
20240628,193900,88326915,4270,4270,4270,4270,0
|
|
20240628,193800,88326915,4270,4270,4270,4270,0
|
|
20240628,193700,88326915,4270,4270,4270,4270,0
|
|
20240628,193600,88326915,4270,4270,4270,4270,0
|
|
20240628,193500,88326915,4270,4270,4270,4270,520
|
|
20240628,193400,88326915,4270,4270,4270,4270,0
|
|
20240628,193300,88326915,4270,4270,4270,4270,0
|
|
20240628,193200,88326915,4270,4270,4270,4270,0
|
|
20240628,193100,88326915,4270,4270,4270,4270,0
|
|
20240628,193000,88326915,4270,4270,4270,4270,0
|
|
20240628,192900,88326915,4270,4270,4270,4270,0
|
|
20240628,192800,88326915,4270,4270,4270,4270,0
|
|
20240628,192700,88326915,4270,4270,4270,4270,0
|
|
20240628,192600,88326915,4270,4270,4270,4270,0
|
|
20240628,192500,88326915,4270,4270,4270,4270,0
|
|
20240628,192400,88326915,4270,4270,4270,4270,0
|
|
20240628,192300,88326915,4270,4270,4270,4270,0
|
|
20240628,192200,88326915,4270,4270,4270,4270,0
|
|
20240628,192100,88326915,4270,4270,4270,4270,0
|
|
20240628,192000,88326915,4270,4270,4270,4270,0
|
|
20240628,191900,88326915,4270,4270,4270,4270,0
|
|
20240628,191800,88326915,4270,4270,4270,4270,0
|
|
20240628,191700,88326915,4270,4270,4270,4270,0
|
|
20240628,191600,88326915,4270,4270,4270,4270,0
|
|
20240628,191500,88326915,4270,4270,4270,4270,0
|
|
20240628,191400,88326915,4270,4270,4270,4270,0
|
|
20240628,191300,88326915,4270,4270,4270,4270,0
|
|
20240628,191200,88326915,4270,4270,4270,4270,0
|
|
20240628,191100,88326915,4270,4270,4270,4270,0
|
|
20240628,191000,88326915,4270,4270,4270,4270,0
|
|
20240628,190900,88326915,4270,4270,4270,4270,0
|
|
20240628,190800,88326915,4270,4270,4270,4270,0
|
|
20240628,190700,88326915,4270,4270,4270,4270,0
|
|
20240628,190600,88326915,4270,4270,4270,4270,0
|
|
20240628,190500,88326915,4270,4270,4270,4270,520
|
|
20240628,190400,88326915,4270,4270,4270,4270,0
|
|
20240628,190300,88326915,4270,4270,4270,4270,0
|
|
20240628,190200,88326915,4270,4270,4270,4270,0
|
|
20240628,190100,88326915,4270,4270,4270,4270,0
|
|
20240628,190000,88326915,4270,4270,4270,4270,0
|
|
20240628,185900,88326915,4270,4270,4270,4270,0
|
|
20240628,185800,88326915,4270,4270,4270,4270,0
|
|
20240628,185700,88326915,4270,4270,4270,4270,0
|
|
20240628,185600,88326915,4270,4270,4270,4270,0
|
|
20240628,185500,88326915,4270,4270,4270,4270,0
|
|
20240628,185400,88326915,4270,4270,4270,4270,0
|
|
20240628,185300,88326915,4270,4270,4270,4270,0
|
|
20240628,185200,88326915,4270,4270,4270,4270,0
|
|
20240628,185100,88326915,4270,4270,4270,4270,0
|
|
20240628,185000,88326915,4270,4270,4270,4270,0
|
|
20240628,184900,88326915,4270,4270,4270,4270,0
|
|
20240628,184800,88326915,4270,4270,4270,4270,0
|
|
20240628,184700,88326915,4270,4270,4270,4270,0
|
|
20240628,184600,88326915,4270,4270,4270,4270,0
|
|
20240628,184500,88326915,4270,4270,4270,4270,0
|
|
20240628,184400,88326915,4270,4270,4270,4270,0
|
|
20240628,184300,88326915,4270,4270,4270,4270,0
|
|
20240628,184200,88326915,4270,4270,4270,4270,0
|
|
20240628,184100,88326915,4270,4270,4270,4270,0
|
|
20240628,184000,88326915,4270,4270,4270,4270,0
|
|
20240628,183900,88326915,4270,4270,4270,4270,0
|
|
20240628,183800,88326915,4270,4270,4270,4270,0
|
|
20240628,183700,88326915,4270,4270,4270,4270,0
|
|
20240628,183600,88326915,4270,4270,4270,4270,0
|
|
20240628,183500,88326915,4270,4270,4270,4270,520
|
|
20240628,183400,88326915,4270,4270,4270,4270,0
|
|
20240628,183300,88326915,4270,4270,4270,4270,0
|
|
20240628,183200,88326915,4270,4270,4270,4270,0
|
|
20240628,183100,88326915,4270,4270,4270,4270,0
|
|
20240628,183000,88326915,4270,4270,4270,4270,0
|
|
20240628,182900,88326915,4270,4270,4270,4270,0
|
|
20240628,182800,88326915,4270,4270,4270,4270,0
|
|
20240628,182700,88326915,4270,4270,4270,4270,0
|
|
20240628,182600,88326915,4270,4270,4270,4270,0
|
|
20240628,182500,88326915,4270,4270,4270,4270,0
|
|
20240628,182400,88326915,4270,4270,4270,4270,0
|
|
20240628,182300,88326915,4270,4270,4270,4270,0
|
|
20240628,182200,88326915,4270,4270,4270,4270,0
|
|
20240628,182100,88326915,4270,4270,4270,4270,0
|
|
20240628,182000,88326915,4270,4270,4270,4270,0
|
|
20240628,181900,88326915,4270,4270,4270,4270,0
|
|
20240628,181800,88326915,4270,4270,4270,4270,0
|
|
20240628,181700,88326915,4270,4270,4270,4270,0
|
|
20240628,181600,88326915,4270,4270,4270,4270,0
|
|
20240628,181500,88326915,4270,4270,4270,4270,0
|
|
20240628,181400,88326915,4270,4270,4270,4270,0
|
|
20240628,181300,88326915,4270,4270,4270,4270,0
|
|
20240628,181200,88326915,4270,4270,4270,4270,0
|
|
20240628,181100,88326915,4270,4270,4270,4270,0
|
|
20240628,181000,88326915,4270,4270,4270,4270,0
|
|
20240628,180900,88326915,4270,4270,4270,4270,0
|
|
20240628,180800,88326915,4270,4270,4270,4270,0
|
|
20240628,180700,88326915,4270,4270,4270,4270,0
|
|
20240628,180600,88326915,4270,4270,4270,4270,0
|
|
20240628,180500,88326915,4270,4270,4270,4270,520
|
|
20240628,180400,88326915,4270,4270,4270,4270,0
|
|
20240628,180300,88326915,4270,4270,4270,4270,0
|
|
20240628,180200,88326915,4270,4270,4270,4270,0
|
|
20240628,180100,88326915,4270,4270,4270,4270,0
|
|
20240628,180000,88326915,4270,4270,4270,4270,0
|
|
20240628,175900,88326915,4270,4270,4270,4270,0
|
|
20240628,175800,88326915,4270,4270,4270,4270,0
|
|
20240628,175700,88326915,4270,4270,4270,4270,0
|
|
20240628,175600,88326915,4270,4270,4270,4270,0
|
|
20240628,175500,88326915,4270,4270,4270,4270,0
|
|
20240628,175400,88326915,4270,4270,4270,4270,0
|
|
20240628,175300,88326915,4270,4270,4270,4270,0
|
|
20240628,175200,88326915,4270,4270,4270,4270,0
|
|
20240628,175100,88326915,4270,4270,4270,4270,0
|
|
20240628,175000,88326915,4270,4270,4270,4270,0
|
|
20240628,174900,88326915,4270,4270,4270,4270,0
|
|
20240628,174800,88326915,4270,4270,4270,4270,0
|
|
20240628,174700,88326915,4270,4270,4270,4270,0
|
|
20240628,174600,88326915,4270,4270,4270,4270,0
|
|
20240628,174500,88326915,4270,4270,4270,4270,0
|
|
20240628,174400,88326915,4270,4270,4270,4270,0
|
|
20240628,174300,88326915,4270,4270,4270,4270,0
|
|
20240628,174200,88326915,4270,4270,4270,4270,0
|
|
20240628,174100,88326915,4270,4270,4270,4270,0
|
|
20240628,174000,88326915,4270,4270,4270,4270,0
|
|
20240628,173900,88326915,4270,4270,4270,4270,0
|
|
20240628,173800,88326915,4270,4270,4270,4270,0
|
|
20240628,173700,88326915,4270,4270,4270,4270,0
|
|
20240628,173600,88326915,4270,4270,4270,4270,0
|
|
20240628,173500,88326915,4270,4270,4270,4270,520
|
|
20240628,173400,88326915,4270,4270,4270,4270,0
|
|
20240628,173300,88326915,4270,4270,4270,4270,0
|
|
20240628,173200,88326915,4270,4270,4270,4270,0
|
|
20240628,173100,88326915,4270,4270,4270,4270,0
|
|
20240628,173000,88326915,4270,4270,4270,4270,0
|
|
20240628,172900,88326915,4270,4270,4270,4270,0
|
|
20240628,172800,88326915,4270,4270,4270,4270,0
|
|
20240628,172700,88326915,4270,4270,4270,4270,0
|
|
20240628,172600,88326915,4270,4270,4270,4270,0
|
|
20240628,172500,88326915,4270,4270,4270,4270,0
|
|
20240628,172400,88326915,4270,4270,4270,4270,0
|
|
20240628,172300,88326915,4270,4270,4270,4270,0
|
|
20240628,172200,88326915,4270,4270,4270,4270,0
|
|
20240628,172100,88326915,4270,4270,4270,4270,0
|
|
20240628,172000,88326915,4270,4270,4270,4270,0
|
|
20240628,171900,88326915,4270,4270,4270,4270,0
|
|
20240628,171800,88326915,4270,4270,4270,4270,0
|
|
20240628,171700,88326915,4270,4270,4270,4270,0
|
|
20240628,171600,88326915,4270,4270,4270,4270,0
|
|
20240628,171500,88326915,4270,4270,4270,4270,0
|
|
20240628,171400,88326915,4270,4270,4270,4270,0
|
|
20240628,171300,88326915,4270,4270,4270,4270,0
|
|
20240628,171200,88326915,4270,4270,4270,4270,0
|
|
20240628,171100,88326915,4270,4270,4270,4270,0
|
|
20240628,171000,88326915,4270,4270,4270,4270,0
|
|
20240628,170900,88326915,4270,4270,4270,4270,0
|
|
20240628,170800,88326915,4270,4270,4270,4270,0
|
|
20240628,170700,88326915,4270,4270,4270,4270,0
|
|
20240628,170600,88326915,4270,4270,4270,4270,0
|
|
20240628,170500,88326915,4270,4270,4270,4270,520
|
|
20240628,170400,88326915,4270,4270,4270,4270,0
|
|
20240628,170300,88326915,4270,4270,4270,4270,0
|
|
20240628,170200,88326915,4270,4270,4270,4270,0
|
|
20240628,170100,88326915,4270,4270,4270,4270,0
|
|
20240628,170000,88326915,4270,4270,4270,4270,0
|
|
20240628,165900,88326915,4270,4270,4270,4270,0
|
|
20240628,165800,88326915,4270,4270,4270,4270,0
|
|
20240628,165700,88326915,4270,4270,4270,4270,0
|
|
20240628,165600,88326915,4270,4270,4270,4270,0
|
|
20240628,165500,88326915,4270,4270,4270,4270,0
|
|
20240628,165400,88326915,4270,4270,4270,4270,0
|
|
20240628,165300,88326915,4270,4270,4270,4270,0
|
|
20240628,165200,88326915,4270,4270,4270,4270,0
|
|
20240628,165100,88326915,4270,4270,4270,4270,0
|
|
20240628,165000,88326915,4270,4270,4270,4270,0
|
|
20240628,164900,88326915,4270,4270,4270,4270,0
|
|
20240628,164800,88326915,4270,4270,4270,4270,0
|
|
20240628,164700,88326915,4270,4270,4270,4270,0
|
|
20240628,164600,88326915,4270,4270,4270,4270,0
|
|
20240628,164500,88326915,4270,4270,4270,4270,0
|
|
20240628,164400,88326915,4270,4270,4270,4270,0
|
|
20240628,164300,88326915,4270,4270,4270,4270,0
|
|
20240628,164200,88326915,4270,4270,4270,4270,0
|
|
20240628,164100,88326915,4270,4270,4270,4270,0
|
|
20240628,164000,88326915,4270,4270,4270,4270,0
|
|
20240628,163900,88326915,4270,4270,4270,4270,0
|
|
20240628,163800,88326915,4270,4270,4270,4270,0
|
|
20240628,163700,88326915,4270,4270,4270,4270,0
|
|
20240628,163600,88326915,4270,4270,4270,4270,0
|
|
20240628,163500,88326915,4270,4270,4270,4270,520
|
|
20240628,163400,88326915,4270,4270,4270,4270,0
|
|
20240628,163300,88326915,4270,4270,4270,4270,0
|
|
20240628,163200,88326915,4270,4270,4270,4270,0
|
|
20240628,163100,88326915,4270,4270,4270,4270,0
|
|
20240628,163000,88326915,4270,4270,4270,4270,0
|
|
20240628,162900,88326915,4270,4270,4270,4270,0
|
|
20240628,162800,88326915,4270,4270,4270,4270,0
|
|
20240628,162700,88326915,4270,4270,4270,4270,0
|
|
20240628,162600,88326915,4270,4270,4270,4270,0
|
|
20240628,162500,88326915,4270,4270,4270,4270,0
|
|
20240628,162400,88326915,4270,4270,4270,4270,0
|
|
20240628,162300,88326915,4270,4270,4270,4270,0
|
|
20240628,162200,88326915,4270,4270,4270,4270,0
|
|
20240628,162100,88326915,4270,4270,4270,4270,0
|
|
20240628,162000,88326915,4270,4270,4270,4270,0
|
|
20240628,161900,88326915,4270,4270,4270,4270,0
|
|
20240628,161800,88326915,4270,4270,4270,4270,0
|
|
20240628,161700,88326915,4270,4270,4270,4270,0
|
|
20240628,161600,88326915,4270,4270,4270,4270,0
|
|
20240628,161500,88326915,4270,4270,4270,4270,0
|
|
20240628,161400,88326915,4270,4270,4270,4270,0
|
|
20240628,161300,88326915,4270,4270,4270,4270,0
|
|
20240628,161200,88326915,4270,4270,4270,4270,0
|
|
20240628,161100,88326915,4270,4270,4270,4270,0
|
|
20240628,161000,88326915,4270,4270,4270,4270,0
|
|
20240628,160900,88326915,4270,4270,4270,4270,0
|
|
20240628,160800,88326915,4270,4270,4270,4270,0
|
|
20240628,160700,88326915,4270,4270,4270,4270,0
|
|
20240628,160600,88326915,4270,4270,4270,4270,0
|
|
20240628,160500,88326915,4270,4270,4270,4270,520
|
|
20240628,160400,88326915,4270,4270,4270,4270,0
|
|
20240628,160300,88326915,4270,4270,4270,4270,0
|
|
20240628,160200,88326915,4270,4270,4270,4270,0
|
|
20240628,160100,88326915,4270,4270,4270,4270,0
|
|
20240628,160000,88326915,4270,4270,4270,4270,0
|
|
20240628,155900,88326915,4270,4270,4270,4270,0
|
|
20240628,155800,88326915,4270,4270,4270,4270,0
|
|
20240628,155700,88326915,4270,4270,4270,4270,0
|
|
20240628,155600,88326915,4270,4270,4270,4270,0
|
|
20240628,155500,88326915,4270,4270,4270,4270,0
|
|
20240628,155400,88326915,4270,4270,4270,4270,0
|
|
20240628,155300,88326915,4270,4270,4270,4270,0
|
|
20240628,155200,88326915,4270,4270,4270,4270,0
|
|
20240628,155100,88326915,4270,4270,4270,4270,0
|
|
20240628,155000,88326915,4270,4270,4270,4270,0
|
|
20240628,154900,88326915,4270,4270,4270,4270,0
|
|
20240628,154800,88326915,4270,4270,4270,4270,0
|
|
20240628,154700,88326915,4270,4270,4270,4270,0
|
|
20240628,154600,88326915,4270,4270,4270,4270,0
|
|
20240628,154500,88326915,4270,4270,4270,4270,0
|
|
20240628,154400,88326915,4270,4270,4270,4270,0
|
|
20240628,154300,88326915,4270,4270,4270,4270,0
|
|
20240628,154200,88326915,4270,4270,4270,4270,0
|
|
20240628,154100,88326915,4270,4270,4270,4270,0
|
|
20240628,154000,88326915,4270,4270,4270,4270,0
|
|
20240628,153900,88326915,4270,4270,4270,4270,0
|
|
20240628,153800,88326915,4270,4270,4270,4270,0
|
|
20240628,153700,88326915,4270,4270,4270,4270,0
|
|
20240628,153600,88326915,4270,4270,4270,4270,0
|
|
20240628,153500,88326915,4270,4270,4270,4270,520
|
|
20240628,153400,88326915,4270,4270,4270,4270,0
|
|
20240628,153300,88326915,4270,4270,4270,4270,0
|
|
20240628,153200,88326915,4270,4270,4270,4270,0
|
|
20240628,153100,88326915,4270,4270,4270,4270,0
|
|
20240628,153000,88326915,4270,4270,4270,4270,520
|
|
20240628,152900,86106515,4270,4270,4270,4270,0
|
|
20240628,152800,86106515,4270,4270,4270,4270,0
|
|
20240628,152700,86106515,4270,4270,4270,4270,0
|
|
20240628,152600,86106515,4270,4270,4270,4270,0
|
|
20240628,152500,86106515,4270,4270,4270,4270,0
|
|
20240628,152400,86106515,4270,4270,4270,4270,0
|
|
20240628,152300,86106515,4270,4270,4270,4270,0
|
|
20240628,152200,86106515,4270,4270,4270,4270,0
|
|
20240628,152100,86106515,4270,4270,4270,4270,0
|
|
20240628,152000,86106515,4270,4270,4270,4270,0
|
|
20240628,151900,86106515,4270,4245,4270,4245,38
|
|
20240628,151800,85945130,4270,4270,4270,4270,4
|
|
20240628,151700,85928050,4270,4270,4270,4270,0
|
|
20240628,151600,85928050,4270,4250,4270,4245,371
|
|
20240628,151500,84345125,4245,4245,4245,4245,17
|
|
20240628,151400,84272960,4265,4265,4265,4265,19
|
|
20240628,151300,84191925,4270,4270,4270,4270,0
|
|
20240628,151200,84191925,4270,4270,4270,4270,1
|
|
20240628,151100,84187655,4270,4270,4270,4270,0
|
|
20240628,151000,84187655,4270,4270,4270,4270,0
|
|
20240628,150900,84187655,4270,4245,4270,4245,40
|
|
20240628,150800,84017830,4270,4270,4270,4270,0
|
|
20240628,150700,84017830,4270,4260,4270,4260,1200
|
|
20240628,150600,78896425,4260,4260,4260,4260,0
|
|
20240628,150500,78896425,4260,4260,4260,4260,0
|
|
20240628,150400,78896425,4260,4260,4260,4260,0
|
|
20240628,150300,78896425,4260,4260,4260,4260,0
|
|
20240628,150200,78896425,4260,4260,4260,4260,0
|
|
20240628,150100,78896425,4260,4260,4260,4260,0
|
|
20240628,150000,78896425,4260,4235,4260,4235,13
|
|
20240628,145900,78841345,4235,4235,4235,4235,72
|
|
20240628,145800,78536425,4235,4235,4260,4235,55
|
|
20240628,145700,78303475,4260,4235,4260,4235,43
|
|
20240628,145600,78121245,4235,4235,4235,4235,40
|
|
20240628,145500,77951845,4260,4260,4260,4260,0
|
|
20240628,145400,77951845,4260,4255,4260,4255,1700
|
|
20240628,145300,70709920,4265,4265,4265,4265,0
|
|
20240628,145200,70709920,4265,4265,4265,4265,0
|
|
20240628,145100,70709920,4265,4265,4265,4265,0
|
|
20240628,145000,70709920,4265,4265,4265,4265,0
|
|
20240628,144900,70709920,4265,4265,4265,4265,0
|
|
20240628,144800,70709920,4265,4265,4265,4265,0
|
|
20240628,144700,70709920,4265,4265,4265,4265,0
|
|
20240628,144600,70709920,4265,4265,4265,4265,0
|
|
20240628,144500,70709920,4265,4265,4265,4265,0
|
|
20240628,144400,70709920,4265,4265,4265,4265,0
|
|
20240628,144300,70709920,4265,4265,4265,4265,0
|
|
20240628,144200,70709920,4265,4255,4265,4255,4
|
|
20240628,144100,70692890,4255,4255,4255,4255,1
|
|
20240628,144000,70688635,4265,4265,4265,4265,0
|
|
20240628,143900,70688635,4265,4265,4265,4265,0
|
|
20240628,143800,70688635,4265,4265,4265,4265,0
|
|
20240628,143700,70688635,4265,4265,4265,4265,0
|
|
20240628,143600,70688635,4265,4265,4265,4265,0
|
|
20240628,143500,70688635,4265,4265,4265,4265,0
|
|
20240628,143400,70688635,4265,4265,4265,4265,0
|
|
20240628,143300,70688635,4265,4265,4265,4265,1
|
|
20240628,143200,70684370,4235,4235,4235,4235,0
|
|
20240628,143100,70684370,4235,4255,4270,4235,115
|
|
20240628,143000,70195075,4230,4245,4250,4230,674
|
|
20240628,142900,67333430,4250,4245,4250,4245,585
|
|
20240628,142800,64847720,4250,4265,4270,4250,1100
|
|
20240628,142700,60172685,4255,4255,4255,4255,79
|
|
20240628,142600,59836540,4270,4270,4270,4270,0
|
|
20240628,142500,59836540,4270,4265,4270,4265,3
|
|
20240628,142400,59823740,4265,4265,4265,4265,1
|
|
20240628,142300,59819475,4255,4255,4255,4255,0
|
|
20240628,142200,59819475,4255,4255,4255,4255,2
|
|
20240628,142100,59810965,4270,4270,4270,4270,0
|
|
20240628,142000,59810965,4270,4270,4270,4270,1
|
|
20240628,141900,59806695,4260,4260,4260,4260,0
|
|
20240628,141800,59806695,4260,4260,4260,4260,0
|
|
20240628,141700,59806695,4260,4260,4260,4260,13
|
|
20240628,141600,59751315,4260,4260,4260,4260,0
|
|
20240628,141500,59751315,4260,4260,4260,4260,11
|
|
20240628,141400,59704455,4265,4270,4270,4265,24
|
|
20240628,141300,59601985,4275,4275,4275,4270,472
|
|
20240628,141200,57586185,4275,4270,4275,4270,839
|
|
20240628,141100,54003365,4270,4270,4270,4270,0
|
|
20240628,141000,54003365,4270,4270,4270,4270,141
|
|
20240628,140900,53401295,4270,4270,4270,4265,51
|
|
20240628,140800,53183540,4270,4270,4270,4270,19
|
|
20240628,140700,53102410,4265,4265,4265,4265,2
|
|
20240628,140600,53093880,4260,4260,4260,4260,330
|
|
20240628,140500,51688080,4260,4260,4260,4260,1
|
|
20240628,140400,51683820,4260,4245,4260,4245,4001
|
|
20240628,140300,34657995,4240,4240,4240,4240,0
|
|
20240628,140200,34657995,4240,4240,4240,4240,0
|
|
20240628,140100,34657995,4240,4240,4240,4240,23
|
|
20240628,140000,34560475,4235,4235,4235,4235,0
|
|
20240628,135900,34560475,4235,4235,4235,4235,0
|
|
20240628,135800,34560475,4235,4235,4235,4235,0
|
|
20240628,135700,34560475,4235,4235,4235,4235,0
|
|
20240628,135600,34560475,4235,4235,4235,4235,0
|
|
20240628,135500,34560475,4235,4235,4235,4235,0
|
|
20240628,135400,34560475,4235,4235,4235,4235,0
|
|
20240628,135300,34560475,4235,4235,4235,4235,0
|
|
20240628,135200,34560475,4235,4235,4235,4235,0
|
|
20240628,135100,34560475,4235,4235,4235,4235,0
|
|
20240628,135000,34560475,4235,4235,4235,4235,1
|
|
20240628,134900,34556240,4225,4230,4230,4225,600
|
|
20240628,134800,32021225,4245,4235,4245,4235,7
|
|
20240628,134700,31991565,4225,4225,4225,4225,97
|
|
20240628,134600,31581740,4235,4235,4235,4235,0
|
|
20240628,134500,31581740,4235,4235,4235,4235,0
|
|
20240628,134400,31581740,4235,4235,4235,4235,0
|
|
20240628,134300,31581740,4235,4235,4235,4235,0
|
|
20240628,134200,31581740,4235,4235,4235,4235,0
|
|
20240628,134100,31581740,4235,4235,4235,4235,0
|
|
20240628,134000,31581740,4235,4235,4235,4235,1
|
|
20240628,133900,31577505,4235,4235,4235,4235,0
|
|
20240628,133800,31577505,4235,4235,4235,4235,0
|
|
20240628,133700,31577505,4235,4235,4235,4235,0
|
|
20240628,133600,31577505,4235,4235,4235,4235,2
|
|
20240628,133500,31569035,4235,4235,4235,4235,200
|
|
20240628,133400,30722035,4240,4225,4240,4225,720
|
|
20240628,133300,27672840,4240,4240,4240,4240,0
|
|
20240628,133200,27672840,4240,4240,4240,4240,4
|
|
20240628,133100,27655880,4240,4240,4240,4240,0
|
|
20240628,133000,27655880,4240,4240,4240,4240,0
|
|
20240628,132900,27655880,4240,4240,4240,4240,0
|
|
20240628,132800,27655880,4240,4240,4240,4240,0
|
|
20240628,132700,27655880,4240,4220,4240,4220,29
|
|
20240628,132600,27533475,4225,4225,4225,4225,47
|
|
20240628,132500,27334900,4240,4235,4240,4235,15
|
|
20240628,132400,27271370,4235,4235,4235,4235,0
|
|
20240628,132300,27271370,4235,4235,4235,4235,0
|
|
20240628,132200,27271370,4235,4235,4235,4235,0
|
|
20240628,132100,27271370,4235,4235,4235,4235,0
|
|
20240628,132000,27271370,4235,4235,4235,4235,0
|
|
20240628,131900,27271370,4235,4235,4235,4235,0
|
|
20240628,131800,27271370,4235,4235,4235,4235,50
|
|
20240628,131700,27059620,4240,4240,4240,4240,0
|
|
20240628,131600,27059620,4240,4240,4240,4240,0
|
|
20240628,131500,27059620,4240,4240,4240,4240,0
|
|
20240628,131400,27059620,4240,4240,4240,4240,0
|
|
20240628,131300,27059620,4240,4240,4240,4240,0
|
|
20240628,131200,27059620,4240,4240,4240,4240,0
|
|
20240628,131100,27059620,4240,4240,4240,4240,1
|
|
20240628,131000,27055380,4240,4240,4240,4240,0
|
|
20240628,130900,27055380,4240,4240,4240,4240,0
|
|
20240628,130800,27055380,4240,4240,4240,4240,0
|
|
20240628,130700,27055380,4240,4240,4240,4240,0
|
|
20240628,130600,27055380,4240,4240,4240,4240,0
|
|
20240628,130500,27055380,4240,4240,4240,4240,0
|
|
20240628,130400,27055380,4240,4240,4240,4240,5
|
|
20240628,130300,27034180,4240,4240,4240,4240,0
|
|
20240628,130200,27034180,4240,4240,4240,4240,0
|
|
20240628,130100,27034180,4240,4240,4240,4240,0
|
|
20240628,130000,27034180,4240,4240,4240,4240,0
|
|
20240628,125900,27034180,4240,4230,4240,4230,1000
|
|
20240628,125800,22794900,4230,4230,4230,4230,0
|
|
20240628,125700,22794900,4230,4230,4230,4230,0
|
|
20240628,125600,22794900,4230,4230,4230,4230,0
|
|
20240628,125500,22794900,4230,4230,4230,4230,0
|
|
20240628,125400,22794900,4230,4230,4230,4230,0
|
|
20240628,125300,22794900,4230,4230,4230,4230,0
|
|
20240628,125200,22794900,4230,4230,4230,4230,3
|
|
20240628,125100,22782210,4230,4230,4230,4230,0
|
|
20240628,125000,22782210,4230,4230,4230,4230,0
|
|
20240628,124900,22782210,4230,4230,4230,4230,16
|
|
20240628,124800,22714530,4240,4240,4240,4240,0
|
|
20240628,124700,22714530,4240,4240,4240,4240,0
|
|
20240628,124600,22714530,4240,4240,4240,4240,0
|
|
20240628,124500,22714530,4240,4240,4240,4240,0
|
|
20240628,124400,22714530,4240,4240,4240,4240,0
|
|
20240628,124300,22714530,4240,4240,4240,4240,0
|
|
20240628,124200,22714530,4240,4240,4240,4240,0
|
|
20240628,124100,22714530,4240,4240,4240,4240,1
|
|
20240628,124000,22710290,4240,4240,4240,4240,0
|
|
20240628,123900,22710290,4240,4240,4240,4240,0
|
|
20240628,123800,22710290,4240,4235,4240,4235,39
|
|
20240628,123700,22545120,4240,4240,4240,4240,0
|
|
20240628,123600,22545120,4240,4240,4240,4240,0
|
|
20240628,123500,22545120,4240,4240,4240,4240,0
|
|
20240628,123400,22545120,4240,4240,4240,4240,0
|
|
20240628,123300,22545120,4240,4240,4240,4240,0
|
|
20240628,123200,22545120,4240,4240,4240,4240,0
|
|
20240628,123100,22545120,4240,4240,4240,4240,0
|
|
20240628,123000,22545120,4240,4240,4240,4240,0
|
|
20240628,122900,22545120,4240,4240,4240,4240,0
|
|
20240628,122800,22545120,4240,4240,4240,4240,0
|
|
20240628,122700,22545120,4240,4240,4240,4240,0
|
|
20240628,122600,22545120,4240,4240,4240,4240,0
|
|
20240628,122500,22545120,4240,4240,4240,4240,0
|
|
20240628,122400,22545120,4240,4240,4240,4240,0
|
|
20240628,122300,22545120,4240,4240,4240,4240,0
|
|
20240628,122200,22545120,4240,4240,4240,4240,0
|
|
20240628,122100,22545120,4240,4240,4240,4240,0
|
|
20240628,122000,22545120,4240,4240,4240,4240,0
|
|
20240628,121900,22545120,4240,4240,4240,4240,0
|
|
20240628,121800,22545120,4240,4240,4240,4240,0
|
|
20240628,121700,22545120,4240,4240,4240,4240,0
|
|
20240628,121600,22545120,4240,4240,4240,4240,0
|
|
20240628,121500,22545120,4240,4240,4240,4240,0
|
|
20240628,121400,22545120,4240,4235,4240,4235,23
|
|
20240628,121300,22447700,4220,4220,4220,4220,1
|
|
20240628,121200,22443480,4220,4220,4220,4220,0
|
|
20240628,121100,22443480,4220,4225,4225,4220,7
|
|
20240628,121000,22413930,4235,4235,4235,4235,0
|
|
20240628,120900,22413930,4235,4235,4235,4235,0
|
|
20240628,120800,22413930,4235,4235,4235,4235,0
|
|
20240628,120700,22413930,4235,4235,4235,4235,2
|
|
20240628,120600,22405460,4235,4235,4235,4235,0
|
|
20240628,120500,22405460,4235,4235,4235,4235,0
|
|
20240628,120400,22405460,4235,4235,4235,4235,0
|
|
20240628,120300,22405460,4235,4235,4235,4235,200
|
|
20240628,120200,21558460,4235,4235,4235,4235,0
|
|
20240628,120100,21558460,4235,4235,4235,4235,0
|
|
20240628,120000,21558460,4235,4235,4235,4235,0
|
|
20240628,115900,21558460,4235,4230,4235,4230,3
|
|
20240628,115800,21545765,4220,4230,4230,4220,50
|
|
20240628,115700,21334740,4240,4240,4240,4240,0
|
|
20240628,115600,21334740,4240,4240,4240,4240,0
|
|
20240628,115500,21334740,4240,4240,4240,4240,0
|
|
20240628,115400,21334740,4240,4240,4240,4240,0
|
|
20240628,115300,21334740,4240,4240,4240,4240,0
|
|
20240628,115200,21334740,4240,4240,4240,4240,0
|
|
20240628,115100,21334740,4240,4240,4240,4240,0
|
|
20240628,115000,21334740,4240,4240,4240,4240,0
|
|
20240628,114900,21334740,4240,4240,4240,4240,0
|
|
20240628,114800,21334740,4240,4240,4240,4240,0
|
|
20240628,114700,21334740,4240,4240,4240,4240,0
|
|
20240628,114600,21334740,4240,4240,4240,4240,0
|
|
20240628,114500,21334740,4240,4240,4240,4240,0
|
|
20240628,114400,21334740,4240,4240,4240,4240,0
|
|
20240628,114300,21334740,4240,4240,4240,4240,0
|
|
20240628,114200,21334740,4240,4240,4240,4240,0
|
|
20240628,114100,21334740,4240,4240,4240,4240,0
|
|
20240628,114000,21334740,4240,4240,4240,4240,0
|
|
20240628,113900,21334740,4240,4230,4240,4230,5
|
|
20240628,113800,21313575,4240,4240,4240,4240,0
|
|
20240628,113700,21313575,4240,4240,4240,4240,0
|
|
20240628,113600,21313575,4240,4240,4240,4240,0
|
|
20240628,113500,21313575,4240,4240,4240,4240,0
|
|
20240628,113400,21313575,4240,4240,4240,4240,0
|
|
20240628,113300,21313575,4240,4240,4240,4240,0
|
|
20240628,113200,21313575,4240,4240,4240,4240,0
|
|
20240628,113100,21313575,4240,4240,4240,4240,0
|
|
20240628,113000,21313575,4240,4240,4240,4240,0
|
|
20240628,112900,21313575,4240,4240,4240,4240,0
|
|
20240628,112800,21313575,4240,4240,4240,4240,0
|
|
20240628,112700,21313575,4240,4240,4240,4240,0
|
|
20240628,112600,21313575,4240,4240,4240,4240,0
|
|
20240628,112500,21313575,4240,4240,4240,4240,0
|
|
20240628,112400,21313575,4240,4240,4240,4240,0
|
|
20240628,112300,21313575,4240,4240,4240,4240,0
|
|
20240628,112200,21313575,4240,4235,4240,4235,500
|
|
20240628,112100,19194520,4235,4235,4235,4235,0
|
|
20240628,112000,19194520,4235,4235,4235,4235,300
|
|
20240628,111900,17924020,4230,4230,4230,4230,0
|
|
20240628,111800,17924020,4230,4230,4230,4230,0
|
|
20240628,111700,17924020,4230,4225,4230,4225,445
|
|
20240628,111600,16042575,4225,4225,4225,4225,0
|
|
20240628,111500,16042575,4225,4225,4225,4225,0
|
|
20240628,111400,16042575,4225,4225,4225,4225,0
|
|
20240628,111300,16042575,4225,4225,4225,4225,0
|
|
20240628,111200,16042575,4225,4225,4225,4225,0
|
|
20240628,111100,16042575,4225,4225,4225,4225,0
|
|
20240628,111000,16042575,4225,4225,4225,4225,0
|
|
20240628,110900,16042575,4225,4225,4225,4225,0
|
|
20240628,110800,16042575,4225,4225,4225,4225,0
|
|
20240628,110700,16042575,4225,4225,4225,4225,0
|
|
20240628,110600,16042575,4225,4225,4225,4225,0
|
|
20240628,110500,16042575,4225,4225,4225,4225,0
|
|
20240628,110400,16042575,4225,4225,4225,4225,0
|
|
20240628,110300,16042575,4225,4225,4225,4225,2
|
|
20240628,110200,16034125,4220,4220,4220,4220,0
|
|
20240628,110100,16034125,4220,4220,4220,4220,0
|
|
20240628,110000,16034125,4220,4220,4220,4220,0
|
|
20240628,105900,16034125,4220,4220,4220,4220,0
|
|
20240628,105800,16034125,4220,4220,4220,4220,0
|
|
20240628,105700,16034125,4220,4220,4220,4220,0
|
|
20240628,105600,16034125,4220,4220,4220,4220,300
|
|
20240628,105500,14768125,4220,4220,4220,4220,0
|
|
20240628,105400,14768125,4220,4220,4220,4220,0
|
|
20240628,105300,14768125,4220,4220,4220,4220,0
|
|
20240628,105200,14768125,4220,4220,4220,4220,0
|
|
20240628,105100,14768125,4220,4220,4220,4220,0
|
|
20240628,105000,14768125,4220,4220,4220,4220,0
|
|
20240628,104900,14768125,4220,4220,4220,4220,0
|
|
20240628,104800,14768125,4220,4220,4220,4220,0
|
|
20240628,104700,14768125,4220,4220,4220,4220,0
|
|
20240628,104600,14768125,4220,4220,4220,4220,0
|
|
20240628,104500,14768125,4220,4220,4220,4220,0
|
|
20240628,104400,14768125,4220,4220,4220,4220,0
|
|
20240628,104300,14768125,4220,4220,4220,4220,0
|
|
20240628,104200,14768125,4220,4220,4220,4220,100
|
|
20240628,104100,14346125,4225,4225,4225,4225,0
|
|
20240628,104000,14346125,4225,4225,4225,4225,5
|
|
20240628,103900,14325000,4225,4225,4225,4225,0
|
|
20240628,103800,14325000,4225,4225,4225,4225,0
|
|
20240628,103700,14325000,4225,4225,4225,4225,0
|
|
20240628,103600,14325000,4225,4225,4225,4225,0
|
|
20240628,103500,14325000,4225,4225,4225,4225,0
|
|
20240628,103400,14325000,4225,4225,4225,4225,0
|
|
20240628,103300,14325000,4225,4225,4225,4225,0
|
|
20240628,103200,14325000,4225,4225,4225,4225,3
|
|
20240628,103100,14312325,4220,4220,4220,4220,0
|
|
20240628,103000,14312325,4220,4220,4220,4220,100
|
|
20240628,102900,13890325,4220,4220,4220,4220,200
|
|
20240628,102800,13046325,4220,4220,4220,4220,1
|
|
20240628,102700,13042105,4205,4205,4205,4205,0
|
|
20240628,102600,13042105,4205,4205,4205,4205,0
|
|
20240628,102500,13042105,4205,4205,4205,4205,0
|
|
20240628,102400,13042105,4205,4205,4205,4205,0
|
|
20240628,102300,13042105,4205,4205,4205,4205,0
|
|
20240628,102200,13042105,4205,4205,4205,4205,0
|
|
20240628,102100,13042105,4205,4205,4205,4205,1
|
|
20240628,102000,13037900,4225,4225,4225,4225,0
|
|
20240628,101900,13037900,4225,4225,4225,4225,4
|
|
20240628,101800,13021000,4210,4210,4210,4210,212
|
|
20240628,101700,12128480,4205,4205,4205,4205,85
|
|
20240628,101600,11771055,4205,4205,4205,4205,0
|
|
20240628,101500,11771055,4205,4205,4205,4205,0
|
|
20240628,101400,11771055,4205,4205,4205,4205,0
|
|
20240628,101300,11771055,4205,4205,4205,4205,3
|
|
20240628,101200,11758440,4205,4205,4205,4205,0
|
|
20240628,101100,11758440,4205,4205,4205,4205,2
|
|
20240628,101000,11750030,4200,4200,4200,4200,0
|
|
20240628,100900,11750030,4200,4200,4200,4200,0
|
|
20240628,100800,11750030,4200,4200,4200,4200,0
|
|
20240628,100700,11750030,4200,4200,4200,4200,0
|
|
20240628,100600,11750030,4200,4200,4200,4200,0
|
|
20240628,100500,11750030,4200,4200,4200,4200,100
|
|
20240628,100400,11330030,4200,4200,4200,4200,0
|
|
20240628,100300,11330030,4200,4200,4200,4200,101
|
|
20240628,100200,10905830,4200,4200,4200,4200,0
|
|
20240628,100100,10905830,4200,4200,4200,4200,0
|
|
20240628,100000,10905830,4200,4200,4200,4200,25
|
|
20240628,095900,10800830,4195,4195,4195,4195,72
|
|
20240628,095800,10498790,4195,4195,4195,4195,0
|
|
20240628,095700,10498790,4195,4195,4195,4195,0
|
|
20240628,095600,10498790,4195,4195,4195,4195,0
|
|
20240628,095500,10498790,4195,4195,4195,4195,1
|
|
20240628,095400,10494595,4195,4195,4195,4195,0
|
|
20240628,095300,10494595,4195,4195,4195,4195,0
|
|
20240628,095200,10494595,4195,4195,4195,4195,1
|
|
20240628,095100,10490400,4190,4190,4190,4190,0
|
|
20240628,095000,10490400,4190,4190,4190,4190,0
|
|
20240628,094900,10490400,4190,4190,4190,4190,0
|
|
20240628,094800,10490400,4190,4190,4190,4190,0
|
|
20240628,094700,10490400,4190,4190,4190,4190,0
|
|
20240628,094600,10490400,4190,4190,4190,4190,0
|
|
20240628,094500,10490400,4190,4190,4190,4190,0
|
|
20240628,094400,10490400,4190,4190,4190,4190,7
|
|
20240628,094300,10461070,4195,4195,4195,4195,2
|
|
20240628,094200,10452680,4195,4195,4195,4195,0
|
|
20240628,094100,10452680,4195,4195,4195,4195,200
|
|
20240628,094000,9613680,4195,4195,4195,4195,0
|
|
20240628,093900,9613680,4195,4195,4195,4195,3
|
|
20240628,093800,9601095,4195,4195,4195,4195,1
|
|
20240628,093700,9596900,4200,4200,4200,4200,10
|
|
20240628,093600,9554900,4200,4200,4200,4200,4
|
|
20240628,093500,9538100,4200,4195,4200,4195,5
|
|
20240628,093400,9517120,4195,4195,4195,4195,65
|
|
20240628,093300,9244445,4200,4200,4200,4200,0
|
|
20240628,093200,9244445,4200,4200,4200,4200,0
|
|
20240628,093100,9244445,4200,4200,4200,4200,5
|
|
20240628,093000,9223445,4200,4200,4200,4200,0
|
|
20240628,092900,9223445,4200,4200,4200,4200,0
|
|
20240628,092800,9223445,4200,4195,4200,4195,53
|
|
20240628,092700,9001100,4195,4195,4195,4195,0
|
|
20240628,092600,9001100,4195,4195,4195,4195,0
|
|
20240628,092500,9001100,4195,4195,4195,4195,1
|
|
20240628,092400,8996905,4195,4190,4195,4190,2
|
|
20240628,092300,8988520,4190,4190,4190,4190,0
|
|
20240628,092200,8988520,4190,4190,4190,4190,0
|
|
20240628,092100,8988520,4190,4190,4190,4190,0
|
|
20240628,092000,8988520,4190,4190,4190,4190,185
|
|
20240628,091900,8213370,4180,4180,4180,4180,0
|
|
20240628,091800,8213370,4180,4180,4180,4180,0
|
|
20240628,091700,8213370,4180,4180,4180,4180,0
|
|
20240628,091600,8213370,4180,4180,4180,4180,201
|
|
20240628,091500,7373190,4180,4180,4180,4180,0
|
|
20240628,091400,7373190,4180,4180,4180,4180,0
|
|
20240628,091300,7373190,4180,4180,4180,4180,45
|
|
20240628,091200,7185090,4200,4200,4200,4200,100
|
|
20240628,091100,6765090,4185,4185,4185,4185,0
|
|
20240628,091000,6765090,4185,4195,4195,4185,1500
|
|
20240628,090900,487350,4205,4205,4205,4205,0
|
|
20240628,090800,487350,4205,4205,4205,4205,0
|
|
20240628,090700,487350,4205,4205,4205,4205,9
|
|
20240628,090600,449505,4205,4205,4205,4205,1
|
|
20240628,090500,445300,4210,4210,4210,4210,5
|
|
20240628,090400,424250,4190,4190,4190,4190,0
|
|
20240628,090300,424250,4190,4190,4190,4190,77
|
|
20240628,090200,101620,4225,4225,4225,4225,0
|
|
20240628,090100,101620,4225,4225,4225,4225,2
|
|
20240628,090000,93170,4235,4235,4235,4235,22
|