598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,185400,1509720410,3325,3325,3325,3325,0
|
|
20240624,185300,1509720410,3325,3325,3325,3325,0
|
|
20240624,185200,1509720410,3325,3325,3325,3325,0
|
|
20240624,185100,1509720410,3325,3325,3325,3325,0
|
|
20240624,185000,1509720410,3325,3325,3325,3325,0
|
|
20240624,184900,1509720410,3325,3325,3325,3325,0
|
|
20240624,184800,1509720410,3325,3325,3325,3325,0
|
|
20240624,184700,1509720410,3325,3325,3325,3325,0
|
|
20240624,184600,1509720410,3325,3325,3325,3325,0
|
|
20240624,184500,1509720410,3325,3325,3325,3325,0
|
|
20240624,184400,1509720410,3325,3325,3325,3325,0
|
|
20240624,184300,1509720410,3325,3325,3325,3325,0
|
|
20240624,184200,1509720410,3325,3325,3325,3325,0
|
|
20240624,184100,1509720410,3325,3325,3325,3325,0
|
|
20240624,184000,1509720410,3325,3325,3325,3325,0
|
|
20240624,183900,1509720410,3325,3325,3325,3325,0
|
|
20240624,183800,1509720410,3325,3325,3325,3325,0
|
|
20240624,183700,1509720410,3325,3325,3325,3325,0
|
|
20240624,183600,1509720410,3325,3325,3325,3325,0
|
|
20240624,183500,1509720410,3325,3325,3325,3325,0
|
|
20240624,183400,1509720410,3325,3325,3325,3325,0
|
|
20240624,183300,1509720410,3325,3325,3325,3325,0
|
|
20240624,183200,1509720410,3325,3325,3325,3325,0
|
|
20240624,183100,1509720410,3325,3325,3325,3325,0
|
|
20240624,183000,1509720410,3325,3325,3325,3325,0
|
|
20240624,182900,1509720410,3325,3325,3325,3325,0
|
|
20240624,182800,1509720410,3325,3325,3325,3325,0
|
|
20240624,182700,1509720410,3325,3325,3325,3325,0
|
|
20240624,182600,1509720410,3325,3325,3325,3325,0
|
|
20240624,182500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,182400,1509720410,3325,3325,3325,3325,0
|
|
20240624,182300,1509720410,3325,3325,3325,3325,0
|
|
20240624,182200,1509720410,3325,3325,3325,3325,0
|
|
20240624,182100,1509720410,3325,3325,3325,3325,0
|
|
20240624,182000,1509720410,3325,3325,3325,3325,0
|
|
20240624,181900,1509720410,3325,3325,3325,3325,0
|
|
20240624,181800,1509720410,3325,3325,3325,3325,0
|
|
20240624,181700,1509720410,3325,3325,3325,3325,0
|
|
20240624,181600,1509720410,3325,3325,3325,3325,0
|
|
20240624,181500,1509720410,3325,3325,3325,3325,0
|
|
20240624,181400,1509720410,3325,3325,3325,3325,0
|
|
20240624,181300,1509720410,3325,3325,3325,3325,0
|
|
20240624,181200,1509720410,3325,3325,3325,3325,0
|
|
20240624,181100,1509720410,3325,3325,3325,3325,0
|
|
20240624,181000,1509720410,3325,3325,3325,3325,0
|
|
20240624,180900,1509720410,3325,3325,3325,3325,0
|
|
20240624,180800,1509720410,3325,3325,3325,3325,0
|
|
20240624,180700,1509720410,3325,3325,3325,3325,0
|
|
20240624,180600,1509720410,3325,3325,3325,3325,0
|
|
20240624,180500,1509720410,3325,3325,3325,3325,0
|
|
20240624,180400,1509720410,3325,3325,3325,3325,0
|
|
20240624,180300,1509720410,3325,3325,3325,3325,0
|
|
20240624,180200,1509720410,3325,3325,3325,3325,0
|
|
20240624,180100,1509720410,3325,3325,3325,3325,0
|
|
20240624,180000,1509720410,3325,3325,3325,3325,0
|
|
20240624,175900,1509720410,3325,3325,3325,3325,0
|
|
20240624,175800,1509720410,3325,3325,3325,3325,0
|
|
20240624,175700,1509720410,3325,3325,3325,3325,0
|
|
20240624,175600,1509720410,3325,3325,3325,3325,0
|
|
20240624,175500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,175400,1509720410,3325,3325,3325,3325,0
|
|
20240624,175300,1509720410,3325,3325,3325,3325,0
|
|
20240624,175200,1509720410,3325,3325,3325,3325,0
|
|
20240624,175100,1509720410,3325,3325,3325,3325,0
|
|
20240624,175000,1509720410,3325,3325,3325,3325,0
|
|
20240624,174900,1509720410,3325,3325,3325,3325,0
|
|
20240624,174800,1509720410,3325,3325,3325,3325,0
|
|
20240624,174700,1509720410,3325,3325,3325,3325,0
|
|
20240624,174600,1509720410,3325,3325,3325,3325,0
|
|
20240624,174500,1509720410,3325,3325,3325,3325,0
|
|
20240624,174400,1509720410,3325,3325,3325,3325,0
|
|
20240624,174300,1509720410,3325,3325,3325,3325,0
|
|
20240624,174200,1509720410,3325,3325,3325,3325,0
|
|
20240624,174100,1509720410,3325,3325,3325,3325,0
|
|
20240624,174000,1509720410,3325,3325,3325,3325,0
|
|
20240624,173900,1509720410,3325,3325,3325,3325,0
|
|
20240624,173800,1509720410,3325,3325,3325,3325,0
|
|
20240624,173700,1509720410,3325,3325,3325,3325,0
|
|
20240624,173600,1509720410,3325,3325,3325,3325,0
|
|
20240624,173500,1509720410,3325,3325,3325,3325,0
|
|
20240624,173400,1509720410,3325,3325,3325,3325,0
|
|
20240624,173300,1509720410,3325,3325,3325,3325,0
|
|
20240624,173200,1509720410,3325,3325,3325,3325,0
|
|
20240624,173100,1509720410,3325,3325,3325,3325,0
|
|
20240624,173000,1509720410,3325,3325,3325,3325,0
|
|
20240624,172900,1509720410,3325,3325,3325,3325,0
|
|
20240624,172800,1509720410,3325,3325,3325,3325,0
|
|
20240624,172700,1509720410,3325,3325,3325,3325,0
|
|
20240624,172600,1509720410,3325,3325,3325,3325,0
|
|
20240624,172500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,172400,1509720410,3325,3325,3325,3325,0
|
|
20240624,172300,1509720410,3325,3325,3325,3325,0
|
|
20240624,172200,1509720410,3325,3325,3325,3325,0
|
|
20240624,172100,1509720410,3325,3325,3325,3325,0
|
|
20240624,172000,1509720410,3325,3325,3325,3325,0
|
|
20240624,171900,1509720410,3325,3325,3325,3325,0
|
|
20240624,171800,1509720410,3325,3325,3325,3325,0
|
|
20240624,171700,1509720410,3325,3325,3325,3325,0
|
|
20240624,171600,1509720410,3325,3325,3325,3325,0
|
|
20240624,171500,1509720410,3325,3325,3325,3325,0
|
|
20240624,171400,1509720410,3325,3325,3325,3325,0
|
|
20240624,171300,1509720410,3325,3325,3325,3325,0
|
|
20240624,171200,1509720410,3325,3325,3325,3325,0
|
|
20240624,171100,1509720410,3325,3325,3325,3325,0
|
|
20240624,171000,1509720410,3325,3325,3325,3325,0
|
|
20240624,170900,1509720410,3325,3325,3325,3325,0
|
|
20240624,170800,1509720410,3325,3325,3325,3325,0
|
|
20240624,170700,1509720410,3325,3325,3325,3325,0
|
|
20240624,170600,1509720410,3325,3325,3325,3325,0
|
|
20240624,170500,1509720410,3325,3325,3325,3325,0
|
|
20240624,170400,1509720410,3325,3325,3325,3325,0
|
|
20240624,170300,1509720410,3325,3325,3325,3325,0
|
|
20240624,170200,1509720410,3325,3325,3325,3325,0
|
|
20240624,170100,1509720410,3325,3325,3325,3325,0
|
|
20240624,170000,1509720410,3325,3325,3325,3325,0
|
|
20240624,165900,1509720410,3325,3325,3325,3325,0
|
|
20240624,165800,1509720410,3325,3325,3325,3325,0
|
|
20240624,165700,1509720410,3325,3325,3325,3325,0
|
|
20240624,165600,1509720410,3325,3325,3325,3325,0
|
|
20240624,165500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,165400,1509720410,3325,3325,3325,3325,0
|
|
20240624,165300,1509720410,3325,3325,3325,3325,0
|
|
20240624,165200,1509720410,3325,3325,3325,3325,0
|
|
20240624,165100,1509720410,3325,3325,3325,3325,0
|
|
20240624,165000,1509720410,3325,3325,3325,3325,0
|
|
20240624,164900,1509720410,3325,3325,3325,3325,0
|
|
20240624,164800,1509720410,3325,3325,3325,3325,0
|
|
20240624,164700,1509720410,3325,3325,3325,3325,0
|
|
20240624,164600,1509720410,3325,3325,3325,3325,0
|
|
20240624,164500,1509720410,3325,3325,3325,3325,0
|
|
20240624,164400,1509720410,3325,3325,3325,3325,0
|
|
20240624,164300,1509720410,3325,3325,3325,3325,0
|
|
20240624,164200,1509720410,3325,3325,3325,3325,0
|
|
20240624,164100,1509720410,3325,3325,3325,3325,0
|
|
20240624,164000,1509720410,3325,3325,3325,3325,0
|
|
20240624,163900,1509720410,3325,3325,3325,3325,0
|
|
20240624,163800,1509720410,3325,3325,3325,3325,0
|
|
20240624,163700,1509720410,3325,3325,3325,3325,0
|
|
20240624,163600,1509720410,3325,3325,3325,3325,0
|
|
20240624,163500,1509720410,3325,3325,3325,3325,0
|
|
20240624,163400,1509720410,3325,3325,3325,3325,0
|
|
20240624,163300,1509720410,3325,3325,3325,3325,0
|
|
20240624,163200,1509720410,3325,3325,3325,3325,0
|
|
20240624,163100,1509720410,3325,3325,3325,3325,0
|
|
20240624,163000,1509720410,3325,3325,3325,3325,0
|
|
20240624,162900,1509720410,3325,3325,3325,3325,0
|
|
20240624,162800,1509720410,3325,3325,3325,3325,0
|
|
20240624,162700,1509720410,3325,3325,3325,3325,0
|
|
20240624,162600,1509720410,3325,3325,3325,3325,0
|
|
20240624,162500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,162400,1509720410,3325,3325,3325,3325,0
|
|
20240624,162300,1509720410,3325,3325,3325,3325,0
|
|
20240624,162200,1509720410,3325,3325,3325,3325,0
|
|
20240624,162100,1509720410,3325,3325,3325,3325,0
|
|
20240624,162000,1509720410,3325,3325,3325,3325,0
|
|
20240624,161900,1509720410,3325,3325,3325,3325,0
|
|
20240624,161800,1509720410,3325,3325,3325,3325,0
|
|
20240624,161700,1509720410,3325,3325,3325,3325,0
|
|
20240624,161600,1509720410,3325,3325,3325,3325,0
|
|
20240624,161500,1509720410,3325,3325,3325,3325,0
|
|
20240624,161400,1509720410,3325,3325,3325,3325,0
|
|
20240624,161300,1509720410,3325,3325,3325,3325,0
|
|
20240624,161200,1509720410,3325,3325,3325,3325,0
|
|
20240624,161100,1509720410,3325,3325,3325,3325,0
|
|
20240624,161000,1509720410,3325,3325,3325,3325,0
|
|
20240624,160900,1509720410,3325,3325,3325,3325,0
|
|
20240624,160800,1509720410,3325,3325,3325,3325,0
|
|
20240624,160700,1509720410,3325,3325,3325,3325,0
|
|
20240624,160600,1509720410,3325,3325,3325,3325,0
|
|
20240624,160500,1509720410,3325,3325,3325,3325,0
|
|
20240624,160400,1509720410,3325,3325,3325,3325,0
|
|
20240624,160300,1509720410,3325,3325,3325,3325,0
|
|
20240624,160200,1509720410,3325,3325,3325,3325,0
|
|
20240624,160100,1509720410,3325,3325,3325,3325,0
|
|
20240624,160000,1509720410,3325,3325,3325,3325,0
|
|
20240624,155900,1509720410,3325,3325,3325,3325,0
|
|
20240624,155800,1509720410,3325,3325,3325,3325,0
|
|
20240624,155700,1509720410,3325,3325,3325,3325,0
|
|
20240624,155600,1509720410,3325,3325,3325,3325,0
|
|
20240624,155500,1509720410,3325,3325,3325,3325,5060
|
|
20240624,155400,1509720410,3325,3325,3325,3325,0
|
|
20240624,155300,1509720410,3325,3325,3325,3325,0
|
|
20240624,155200,1509720410,3325,3325,3325,3325,0
|
|
20240624,155100,1509720410,3325,3325,3325,3325,0
|
|
20240624,155000,1509720410,3325,3325,3325,3325,0
|
|
20240624,154900,1509720410,3325,3325,3325,3325,0
|
|
20240624,154800,1509720410,3325,3325,3325,3325,0
|
|
20240624,154700,1509720410,3325,3325,3325,3325,0
|
|
20240624,154600,1509720410,3325,3325,3325,3325,0
|
|
20240624,154500,1509720410,3325,3325,3325,3325,0
|
|
20240624,154400,1509720410,3325,3325,3325,3325,0
|
|
20240624,154300,1509720410,3325,3325,3325,3325,0
|
|
20240624,154200,1509720410,3325,3325,3325,3325,0
|
|
20240624,154100,1509720410,3325,3325,3325,3325,0
|
|
20240624,154000,1509720410,3325,3325,3325,3325,0
|
|
20240624,153900,1509720410,3325,3325,3325,3325,0
|
|
20240624,153800,1509720410,3325,3325,3325,3325,0
|
|
20240624,153700,1509720410,3325,3325,3325,3325,0
|
|
20240624,153600,1509720410,3325,3325,3325,3325,0
|
|
20240624,153500,1509720410,3325,3325,3325,3325,0
|
|
20240624,153400,1509720410,3325,3325,3325,3325,0
|
|
20240624,153300,1509720410,3325,3325,3325,3325,0
|
|
20240624,153200,1509720410,3325,3325,3325,3325,0
|
|
20240624,153100,1509720410,3325,3325,3325,3325,0
|
|
20240624,153000,1509720410,3325,3325,3325,3325,5060
|
|
20240624,152900,1492895910,3325,3325,3325,3325,0
|
|
20240624,152800,1492895910,3325,3325,3325,3325,0
|
|
20240624,152700,1492895910,3325,3325,3325,3325,0
|
|
20240624,152600,1492895910,3325,3325,3325,3325,0
|
|
20240624,152500,1492895910,3325,3325,3325,3325,0
|
|
20240624,152400,1492895910,3325,3325,3325,3325,0
|
|
20240624,152300,1492895910,3325,3325,3325,3325,0
|
|
20240624,152200,1492895910,3325,3325,3325,3325,0
|
|
20240624,152100,1492895910,3325,3325,3325,3325,0
|
|
20240624,152000,1492895910,3325,3325,3325,3325,0
|
|
20240624,151900,1492895910,3325,3320,3325,3320,314
|
|
20240624,151800,1491852915,3320,3325,3330,3320,748
|
|
20240624,151700,1489367700,3330,3330,3335,3320,713
|
|
20240624,151600,1486996685,3335,3325,3335,3320,3155
|
|
20240624,151500,1476519275,3325,3325,3325,3325,63
|
|
20240624,151400,1476309800,3325,3325,3325,3325,8
|
|
20240624,151300,1476283200,3330,3330,3330,3330,6
|
|
20240624,151200,1476263220,3325,3325,3330,3325,1721
|
|
20240624,151100,1470540875,3330,3330,3330,3330,0
|
|
20240624,151000,1470540875,3330,3325,3330,3325,1487
|
|
20240624,150900,1465596595,3325,3325,3330,3325,697
|
|
20240624,150800,1463279065,3330,3330,3330,3325,1369
|
|
20240624,150700,1458722045,3325,3335,3335,3325,1079
|
|
20240624,150600,1455126430,3335,3335,3335,3335,15
|
|
20240624,150500,1455076405,3330,3330,3330,3330,204
|
|
20240624,150400,1454397085,3335,3335,3335,3335,0
|
|
20240624,150300,1454397085,3335,3335,3335,3335,0
|
|
20240624,150200,1454397085,3335,3330,3335,3325,731
|
|
20240624,150100,1451963755,3330,3330,3330,3330,0
|
|
20240624,150000,1451963755,3330,3330,3330,3330,89
|
|
20240624,145900,1451667385,3340,3340,3340,3340,0
|
|
20240624,145800,1451667385,3340,3340,3340,3340,11
|
|
20240624,145700,1451630645,3340,3335,3340,3335,53
|
|
20240624,145600,1451453880,3340,3330,3340,3330,514
|
|
20240624,145500,1449742240,3330,3330,3340,3330,1270
|
|
20240624,145400,1445513130,3340,3335,3340,3330,66
|
|
20240624,145300,1445293185,3340,3340,3340,3340,324
|
|
20240624,145200,1444211025,3345,3335,3345,3330,508
|
|
20240624,145100,1442517185,3335,3335,3335,3335,0
|
|
20240624,145000,1442517185,3335,3335,3335,3335,13
|
|
20240624,144900,1442473830,3335,3335,3335,3335,1
|
|
20240624,144800,1442470495,3335,3335,3335,3335,106
|
|
20240624,144700,1442116985,3330,3335,3335,3325,2111
|
|
20240624,144600,1435089870,3335,3330,3335,3330,21
|
|
20240624,144500,1435019840,3335,3335,3335,3335,28
|
|
20240624,144400,1434926460,3335,3340,3340,3330,19052
|
|
20240624,144300,1371405815,3340,3340,3340,3340,1347
|
|
20240624,144200,1366906835,3345,3345,3350,3345,17
|
|
20240624,144100,1366849940,3350,3350,3350,3350,0
|
|
20240624,144000,1366849940,3350,3350,3350,3350,502
|
|
20240624,143900,1365168240,3345,3345,3345,3345,624
|
|
20240624,143800,1363080960,3340,3340,3340,3340,0
|
|
20240624,143700,1363080960,3340,3340,3340,3340,80
|
|
20240624,143600,1362813760,3340,3340,3340,3340,677
|
|
20240624,143500,1360552580,3340,3340,3340,3340,200
|
|
20240624,143400,1359884580,3340,3340,3340,3340,0
|
|
20240624,143300,1359884580,3340,3345,3345,3340,2000
|
|
20240624,143200,1353197545,3345,3345,3345,3345,1090
|
|
20240624,143100,1349551495,3350,3345,3350,3345,1222
|
|
20240624,143000,1345463875,3350,3350,3350,3350,1
|
|
20240624,142900,1345460525,3345,3345,3345,3345,115
|
|
20240624,142800,1345075850,3350,3350,3350,3350,501
|
|
20240624,142700,1343397500,3345,3345,3345,3345,125
|
|
20240624,142600,1342979375,3350,3350,3350,3350,0
|
|
20240624,142500,1342979375,3350,3350,3350,3350,5
|
|
20240624,142400,1342962625,3350,3350,3350,3350,0
|
|
20240624,142300,1342962625,3350,3350,3350,3350,0
|
|
20240624,142200,1342962625,3350,3350,3350,3350,0
|
|
20240624,142100,1342962625,3350,3350,3350,3350,0
|
|
20240624,142000,1342962625,3350,3350,3355,3350,1501
|
|
20240624,141900,1337932275,3350,3350,3350,3350,0
|
|
20240624,141800,1337932275,3350,3350,3350,3350,100
|
|
20240624,141700,1337597275,3340,3345,3345,3340,1500
|
|
20240624,141600,1332583140,3345,3350,3350,3345,31
|
|
20240624,141500,1332479435,3345,3345,3345,3345,0
|
|
20240624,141400,1332479435,3345,3345,3345,3345,0
|
|
20240624,141300,1332479435,3345,3345,3345,3345,0
|
|
20240624,141200,1332479435,3345,3345,3345,3345,833
|
|
20240624,141100,1329693050,3345,3345,3345,3340,2049
|
|
20240624,141000,1322841720,3350,3350,3350,3350,21
|
|
20240624,140900,1322771370,3355,3350,3355,3350,1385
|
|
20240624,140800,1318128950,3350,3350,3350,3350,9
|
|
20240624,140700,1318098800,3350,3350,3350,3350,0
|
|
20240624,140600,1318098800,3350,3350,3350,3350,493
|
|
20240624,140500,1316447250,3340,3355,3355,3340,585
|
|
20240624,140400,1314493275,3340,3350,3350,3340,2236
|
|
20240624,140300,1307012530,3340,3340,3350,3340,451
|
|
20240624,140200,1305506180,3350,3350,3350,3350,0
|
|
20240624,140100,1305506180,3350,3350,3350,3350,0
|
|
20240624,140000,1305506180,3350,3350,3350,3350,4000
|
|
20240624,135900,1292106180,3350,3350,3350,3350,0
|
|
20240624,135800,1292106180,3350,3350,3350,3350,100
|
|
20240624,135700,1291771180,3350,3350,3350,3350,0
|
|
20240624,135600,1291771180,3350,3350,3350,3350,100
|
|
20240624,135500,1291436180,3350,3350,3350,3350,2
|
|
20240624,135400,1291429480,3340,3340,3340,3340,105
|
|
20240624,135300,1291078780,3345,3345,3345,3345,1100
|
|
20240624,135200,1287399280,3345,3345,3345,3345,0
|
|
20240624,135100,1287399280,3345,3345,3345,3345,1418
|
|
20240624,135000,1282656070,3345,3345,3345,3345,583
|
|
20240624,134900,1280705935,3340,3340,3340,3340,0
|
|
20240624,134800,1280705935,3340,3340,3340,3340,0
|
|
20240624,134700,1280705935,3340,3340,3340,3340,290
|
|
20240624,134600,1279737335,3340,3340,3340,3340,0
|
|
20240624,134500,1279737335,3340,3340,3340,3340,0
|
|
20240624,134400,1279737335,3340,3340,3340,3340,0
|
|
20240624,134300,1279737335,3340,3340,3340,3340,0
|
|
20240624,134200,1279737335,3340,3340,3340,3340,0
|
|
20240624,134100,1279737335,3340,3340,3340,3340,262
|
|
20240624,134000,1278862255,3340,3340,3340,3340,162
|
|
20240624,133900,1278321175,3340,3340,3340,3340,32
|
|
20240624,133800,1278214295,3340,3340,3340,3340,230
|
|
20240624,133700,1277446095,3345,3345,3345,3345,0
|
|
20240624,133600,1277446095,3345,3345,3345,3345,0
|
|
20240624,133500,1277446095,3345,3345,3345,3345,0
|
|
20240624,133400,1277446095,3345,3345,3345,3345,1
|
|
20240624,133300,1277442750,3340,3340,3340,3340,0
|
|
20240624,133200,1277442750,3340,3340,3340,3340,0
|
|
20240624,133100,1277442750,3340,3345,3345,3340,420
|
|
20240624,133000,1276039350,3340,3340,3340,3340,0
|
|
20240624,132900,1276039350,3340,3340,3340,3340,100
|
|
20240624,132800,1275705350,3340,3340,3340,3340,0
|
|
20240624,132700,1275705350,3340,3340,3340,3340,100
|
|
20240624,132600,1275371350,3340,3340,3340,3340,0
|
|
20240624,132500,1275371350,3340,3340,3340,3340,0
|
|
20240624,132400,1275371350,3340,3340,3340,3340,5
|
|
20240624,132300,1275354650,3340,3345,3345,3340,191
|
|
20240624,132200,1274716095,3340,3340,3340,3340,50
|
|
20240624,132100,1274549095,3340,3340,3340,3340,30
|
|
20240624,132000,1274448895,3345,3340,3345,3340,1227
|
|
20240624,131900,1270347080,3340,3340,3340,3340,46
|
|
20240624,131800,1270193440,3345,3345,3345,3345,145
|
|
20240624,131700,1269708415,3345,3345,3345,3345,1
|
|
20240624,131600,1269705070,3340,3340,3340,3340,30
|
|
20240624,131500,1269604870,3345,3345,3345,3345,142
|
|
20240624,131400,1269129880,3340,3340,3340,3340,1553
|
|
20240624,131300,1263942860,3340,3340,3340,3340,302
|
|
20240624,131200,1262934180,3345,3345,3345,3345,0
|
|
20240624,131100,1262934180,3345,3345,3345,3345,1162
|
|
20240624,131000,1259047290,3345,3345,3345,3345,0
|
|
20240624,130900,1259047290,3345,3345,3345,3345,50
|
|
20240624,130800,1258880040,3345,3345,3345,3345,0
|
|
20240624,130700,1258880040,3345,3345,3345,3345,0
|
|
20240624,130600,1258880040,3345,3345,3345,3345,50
|
|
20240624,130500,1258712790,3355,3355,3355,3355,0
|
|
20240624,130400,1258712790,3355,3355,3355,3355,0
|
|
20240624,130300,1258712790,3355,3355,3355,3355,0
|
|
20240624,130200,1258712790,3355,3355,3355,3355,7
|
|
20240624,130100,1258689305,3355,3355,3355,3355,1500
|
|
20240624,130000,1253656805,3355,3355,3355,3355,0
|
|
20240624,125900,1253656805,3355,3355,3355,3355,200
|
|
20240624,125800,1252985805,3355,3340,3355,3340,1500
|
|
20240624,125700,1247968315,3340,3340,3340,3340,14
|
|
20240624,125600,1247921555,3340,3345,3345,3340,3379
|
|
20240624,125500,1236635190,3345,3345,3345,3345,7485
|
|
20240624,125400,1211597865,3350,3350,3350,3350,1
|
|
20240624,125300,1211594515,3345,3350,3350,3345,1919
|
|
20240624,125200,1205167355,3350,3350,3350,3350,1684
|
|
20240624,125100,1199525955,3350,3350,3350,3350,0
|
|
20240624,125000,1199525955,3350,3350,3350,3350,0
|
|
20240624,124900,1199525955,3350,3350,3350,3350,0
|
|
20240624,124800,1199525955,3350,3350,3350,3350,0
|
|
20240624,124700,1199525955,3350,3350,3350,3350,0
|
|
20240624,124600,1199525955,3350,3350,3350,3350,0
|
|
20240624,124500,1199525955,3350,3350,3350,3350,5
|
|
20240624,124400,1199509205,3355,3355,3355,3355,1300
|
|
20240624,124300,1195147705,3350,3355,3355,3350,405
|
|
20240624,124200,1193790930,3355,3355,3355,3355,11
|
|
20240624,124100,1193754025,3355,3355,3355,3355,12
|
|
20240624,124000,1193713765,3355,3355,3355,3355,200
|
|
20240624,123900,1193042765,3355,3355,3355,3355,46
|
|
20240624,123800,1192888435,3355,3355,3355,3355,1
|
|
20240624,123700,1192885080,3350,3350,3350,3350,0
|
|
20240624,123600,1192885080,3350,3350,3350,3350,31
|
|
20240624,123500,1192781230,3355,3355,3355,3350,1887
|
|
20240624,123400,1186450405,3355,3355,3355,3355,200
|
|
20240624,123300,1185779405,3355,3355,3355,3355,5
|
|
20240624,123200,1185762630,3355,3355,3355,3355,10
|
|
20240624,123100,1185729080,3355,3355,3355,3355,102
|
|
20240624,123000,1185386870,3355,3355,3355,3355,0
|
|
20240624,122900,1185386870,3355,3350,3355,3350,175
|
|
20240624,122800,1184800370,3355,3355,3355,3355,1
|
|
20240624,122700,1184797015,3350,3350,3350,3350,400
|
|
20240624,122600,1183457015,3350,3350,3350,3350,6
|
|
20240624,122500,1183436915,3355,3355,3360,3355,1251
|
|
20240624,122400,1179239805,3355,3355,3355,3355,1
|
|
20240624,122300,1179236450,3355,3355,3355,3355,322
|
|
20240624,122200,1178156140,3360,3360,3360,3360,1300
|
|
20240624,122100,1173788140,3360,3360,3360,3360,0
|
|
20240624,122000,1173788140,3360,3355,3360,3355,541
|
|
20240624,121900,1171973080,3355,3355,3355,3355,1200
|
|
20240624,121800,1167947080,3360,3360,3360,3360,1
|
|
20240624,121700,1167943720,3360,3360,3360,3355,694
|
|
20240624,121600,1165612395,3360,3355,3360,3355,532
|
|
20240624,121500,1163825460,3360,3360,3360,3360,1191
|
|
20240624,121400,1159823700,3360,3355,3360,3355,8360
|
|
20240624,121300,1131760030,3355,3355,3355,3355,0
|
|
20240624,121200,1131760030,3355,3355,3355,3355,0
|
|
20240624,121100,1131760030,3355,3355,3355,3355,0
|
|
20240624,121000,1131760030,3355,3355,3355,3350,1006
|
|
20240624,120900,1128389900,3350,3350,3350,3350,1487
|
|
20240624,120800,1123408450,3350,3350,3350,3350,1359
|
|
20240624,120700,1118855800,3355,3355,3355,3355,37
|
|
20240624,120600,1118731665,3355,3355,3355,3355,264
|
|
20240624,120500,1117845945,3355,3355,3355,3355,0
|
|
20240624,120400,1117845945,3355,3355,3355,3355,906
|
|
20240624,120300,1114806315,3350,3350,3350,3350,988
|
|
20240624,120200,1111496515,3355,3355,3355,3355,0
|
|
20240624,120100,1111496515,3355,3355,3355,3350,1363
|
|
20240624,120000,1106930455,3350,3355,3355,3350,114
|
|
20240624,115900,1106548055,3355,3355,3355,3355,6
|
|
20240624,115800,1106527925,3355,3350,3355,3350,80
|
|
20240624,115700,1106259630,3350,3350,3350,3350,1
|
|
20240624,115600,1106256280,3350,3350,3350,3350,0
|
|
20240624,115500,1106256280,3350,3350,3350,3350,0
|
|
20240624,115400,1106256280,3350,3350,3350,3350,0
|
|
20240624,115300,1106256280,3350,3350,3350,3350,0
|
|
20240624,115200,1106256280,3350,3350,3350,3350,20
|
|
20240624,115100,1106189280,3350,3350,3350,3350,10
|
|
20240624,115000,1106155780,3350,3350,3350,3350,1184
|
|
20240624,114900,1102189380,3355,3355,3355,3355,65
|
|
20240624,114800,1101971305,3355,3355,3355,3355,7
|
|
20240624,114700,1101947820,3355,3355,3355,3355,0
|
|
20240624,114600,1101947820,3355,3355,3355,3355,1
|
|
20240624,114500,1101944465,3350,3350,3350,3350,0
|
|
20240624,114400,1101944465,3350,3355,3355,3350,1364
|
|
20240624,114300,1097373785,3355,3355,3355,3355,400
|
|
20240624,114200,1096031785,3355,3355,3355,3355,0
|
|
20240624,114100,1096031785,3355,3355,3355,3355,50
|
|
20240624,114000,1095864035,3360,3360,3360,3360,1
|
|
20240624,113900,1095860675,3360,3360,3360,3360,355
|
|
20240624,113800,1094667875,3360,3360,3360,3360,1469
|
|
20240624,113700,1089732035,3355,3355,3355,3355,0
|
|
20240624,113600,1089732035,3355,3355,3355,3355,0
|
|
20240624,113500,1089732035,3355,3355,3355,3355,50
|
|
20240624,113400,1089564285,3355,3355,3355,3355,0
|
|
20240624,113300,1089564285,3355,3360,3360,3355,1065
|
|
20240624,113200,1085985910,3360,3360,3360,3360,31
|
|
20240624,113100,1085881750,3355,3355,3355,3355,0
|
|
20240624,113000,1085881750,3355,3355,3355,3355,1021
|
|
20240624,112900,1082456295,3355,3355,3355,3355,579
|
|
20240624,112800,1080513750,3355,3360,3360,3355,919
|
|
20240624,112700,1077427845,3360,3360,3360,3360,120
|
|
20240624,112600,1077024645,3360,3360,3360,3360,100
|
|
20240624,112500,1076688645,3360,3360,3360,3360,62
|
|
20240624,112400,1076480325,3360,3350,3360,3350,769
|
|
20240624,112300,1073904125,3350,3350,3350,3350,307
|
|
20240624,112200,1072875675,3350,3350,3350,3350,2495
|
|
20240624,112100,1064517425,3350,3350,3350,3350,0
|
|
20240624,112000,1064517425,3350,3350,3350,3350,5000
|
|
20240624,111900,1047767425,3350,3355,3355,3350,907
|
|
20240624,111800,1044728330,3355,3355,3355,3355,20
|
|
20240624,111700,1044661230,3355,3360,3360,3355,110
|
|
20240624,111600,1044292130,3360,3360,3360,3360,0
|
|
20240624,111500,1044292130,3360,3360,3360,3360,0
|
|
20240624,111400,1044292130,3360,3360,3360,3360,101
|
|
20240624,111300,1043952770,3355,3360,3360,3355,21
|
|
20240624,111200,1043882215,3355,3355,3355,3350,200
|
|
20240624,111100,1043211715,3355,3355,3355,3355,739
|
|
20240624,111000,1040732370,3355,3355,3355,3355,2327
|
|
20240624,110900,1032925285,3355,3360,3360,3355,405
|
|
20240624,110800,1031566485,3355,3355,3355,3355,460
|
|
20240624,110700,1030023185,3355,3355,3360,3355,253
|
|
20240624,110600,1029173600,3355,3355,3355,3355,0
|
|
20240624,110500,1029173600,3355,3355,3355,3355,50
|
|
20240624,110400,1029005850,3355,3355,3355,3355,50
|
|
20240624,110300,1028838100,3355,3355,3355,3355,1000
|
|
20240624,110200,1025483100,3360,3360,3360,3360,0
|
|
20240624,110100,1025483100,3360,3360,3360,3360,2117
|
|
20240624,110000,1018369980,3360,3360,3360,3360,0
|
|
20240624,105900,1018369980,3360,3360,3360,3360,0
|
|
20240624,105800,1018369980,3360,3355,3360,3355,3660
|
|
20240624,105700,1006072880,3355,3355,3355,3355,289
|
|
20240624,105600,1005103285,3355,3355,3355,3355,96
|
|
20240624,105500,1004781205,3360,3355,3360,3355,1004
|
|
20240624,105400,1001412715,3360,3355,3360,3355,3439
|
|
20240624,105300,989874865,3360,3360,3360,3355,597
|
|
20240624,105200,987870445,3360,3360,3360,3355,206
|
|
20240624,105100,987178755,3355,3355,3355,3355,300
|
|
20240624,105000,986172255,3360,3360,3360,3360,937
|
|
20240624,104900,983023935,3365,3365,3365,3365,45
|
|
20240624,104800,982872510,3360,3360,3360,3360,1564
|
|
20240624,104700,977617470,3360,3360,3360,3360,949
|
|
20240624,104600,974428830,3360,3360,3360,3360,9
|
|
20240624,104500,974398590,3360,3360,3360,3360,0
|
|
20240624,104400,974398590,3360,3360,3360,3360,3
|
|
20240624,104300,974388510,3360,3360,3360,3360,0
|
|
20240624,104200,974388510,3360,3360,3360,3360,299
|
|
20240624,104100,973383870,3355,3355,3355,3355,50
|
|
20240624,104000,973216120,3360,3360,3360,3360,10
|
|
20240624,103900,973182520,3360,3360,3360,3360,5076
|
|
20240624,103800,956127160,3360,3365,3365,3360,1144
|
|
20240624,103700,952279600,3365,3365,3365,3365,0
|
|
20240624,103600,952279600,3365,3360,3365,3360,139
|
|
20240624,103500,951812545,3365,3365,3365,3365,133
|
|
20240624,103400,951365000,3360,3360,3360,3360,1786
|
|
20240624,103300,945364040,3360,3355,3360,3355,8840
|
|
20240624,103200,915661690,3355,3360,3360,3355,49
|
|
20240624,103100,915497100,3360,3360,3360,3360,2764
|
|
20240624,103000,906210060,3360,3360,3360,3360,114
|
|
20240624,102900,905827020,3355,3355,3355,3355,0
|
|
20240624,102800,905827020,3355,3355,3355,3355,892
|
|
20240624,102700,902834360,3355,3360,3360,3355,1238
|
|
20240624,102600,898675680,3360,3360,3360,3360,8000
|
|
20240624,102500,871795680,3360,3355,3360,3355,585
|
|
20240624,102400,869832930,3355,3360,3360,3355,1050
|
|
20240624,102300,866310030,3360,3355,3360,3355,212
|
|
20240624,102200,865598245,3360,3360,3360,3360,2077
|
|
20240624,102100,858619525,3360,3355,3360,3355,1203
|
|
20240624,102000,854578970,3355,3355,3355,3355,523
|
|
20240624,101900,852824305,3360,3360,3360,3360,3
|
|
20240624,101800,852814225,3355,3355,3355,3355,300
|
|
20240624,101700,851807725,3355,3355,3360,3355,737
|
|
20240624,101600,849333055,3355,3355,3360,3355,373
|
|
20240624,101500,848081630,3355,3360,3360,3355,1397
|
|
20240624,101400,843388510,3355,3355,3355,3355,72
|
|
20240624,101300,843146950,3355,3355,3355,3355,1
|
|
20240624,101200,843143595,3360,3360,3360,3360,1787
|
|
20240624,101100,837139275,3365,3365,3365,3365,11
|
|
20240624,101000,837102260,3360,3360,3360,3360,2075
|
|
20240624,100900,830130260,3360,3360,3360,3355,1993
|
|
20240624,100800,823433805,3360,3360,3360,3360,635
|
|
20240624,100700,821300205,3360,3360,3360,3360,9
|
|
20240624,100600,821269965,3360,3355,3360,3355,104
|
|
20240624,100500,820921025,3355,3355,3355,3355,0
|
|
20240624,100400,820921025,3355,3355,3360,3355,2993
|
|
20240624,100300,810865635,3355,3350,3360,3350,341
|
|
20240624,100200,809721885,3360,3360,3360,3355,1002
|
|
20240624,100100,806357665,3360,3360,3360,3355,3519
|
|
20240624,100000,794541230,3360,3360,3360,3360,500
|
|
20240624,095900,792861230,3360,3360,3360,3360,6
|
|
20240624,095800,792841070,3355,3365,3365,3355,339
|
|
20240624,095700,791702205,3365,3365,3365,3365,103
|
|
20240624,095600,791355610,3365,3360,3365,3360,425
|
|
20240624,095500,789927490,3360,3360,3360,3355,2921
|
|
20240624,095400,780112935,3365,3360,3365,3360,641
|
|
20240624,095300,777958620,3360,3360,3360,3360,100
|
|
20240624,095200,777622620,3360,3360,3360,3360,2
|
|
20240624,095100,777615900,3365,3360,3365,3360,385
|
|
20240624,095000,776322135,3365,3365,3365,3365,367
|
|
20240624,094900,775087180,3365,3365,3365,3365,1526
|
|
20240624,094800,769952190,3365,3360,3365,3360,654
|
|
20240624,094700,767754465,3360,3350,3360,3350,225
|
|
20240624,094600,766999235,3350,3360,3360,3350,2125
|
|
20240624,094500,759879740,3360,3355,3360,3355,652
|
|
20240624,094400,757690775,3345,3355,3355,3345,4664
|
|
20240624,094300,742061395,3350,3355,3355,3350,1150
|
|
20240624,094200,738203890,3355,3360,3360,3355,1857
|
|
20240624,094100,731973605,3370,3360,3370,3360,1188
|
|
20240624,094000,727981785,3370,3365,3370,3365,4731
|
|
20240624,093900,712061870,3365,3370,3370,3365,280
|
|
20240624,093800,711119645,3370,3370,3375,3370,8993
|
|
20240624,093700,680803355,3375,3370,3375,3370,8985
|
|
20240624,093600,650501315,3370,3365,3370,3365,7155
|
|
20240624,093500,626399395,3365,3360,3365,3360,20670
|
|
20240624,093400,556940195,3355,3350,3355,3345,2421
|
|
20240624,093300,548818940,3345,3350,3350,3345,6101
|
|
20240624,093200,528383090,3345,3355,3355,3345,2184
|
|
20240624,093100,521067870,3355,3355,3360,3350,5789
|
|
20240624,093000,501645525,3355,3350,3355,3350,4257
|
|
20240624,092900,487384570,3345,3345,3345,3345,64
|
|
20240624,092800,487170490,3345,3335,3345,3335,7537
|
|
20240624,092700,461991090,3335,3335,3335,3335,750
|
|
20240624,092600,459489840,3335,3335,3335,3335,50
|
|
20240624,092500,459323090,3335,3340,3340,3335,1546
|
|
20240624,092400,454167110,3340,3340,3340,3340,1000
|
|
20240624,092300,450827110,3340,3335,3340,3335,4516
|
|
20240624,092200,435766235,3340,3340,3340,3335,293
|
|
20240624,092100,434788525,3340,3335,3340,3335,5197
|
|
20240624,092000,417456495,3340,3335,3340,3335,815
|
|
20240624,091900,414738465,3330,3335,3335,3330,1927
|
|
20240624,091800,408319550,3335,3340,3340,3335,964
|
|
20240624,091700,405103110,3335,3340,3340,3335,959
|
|
20240624,091600,401904840,3340,3340,3340,3340,539
|
|
20240624,091500,400104580,3340,3340,3340,3340,1317
|
|
20240624,091400,395705800,3335,3335,3335,3335,0
|
|
20240624,091300,395705800,3335,3335,3335,3335,1045
|
|
20240624,091200,392220725,3335,3335,3340,3335,1316
|
|
20240624,091100,387831835,3335,3345,3345,3335,2461
|
|
20240624,091000,379616160,3345,3345,3345,3340,2092
|
|
20240624,090900,372627735,3345,3350,3350,3340,80
|
|
20240624,090800,372360100,3350,3335,3355,3335,48492
|
|
20240624,090700,210140495,3340,3345,3345,3340,1034
|
|
20240624,090600,206685490,3345,3345,3345,3345,114
|
|
20240624,090500,206304160,3350,3340,3350,3335,37707
|
|
20240624,090400,80482995,3335,3330,3340,3330,2249
|
|
20240624,090300,72976585,3330,3330,3330,3325,1763
|
|
20240624,090200,67111530,3330,3340,3345,3330,4436
|
|
20240624,090100,52290885,3340,3350,3350,3330,1943
|
|
20240624,090000,45799035,3355,3310,3355,3310,11868
|