628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192500,45839355,3195,3195,3195,3195,82
|
|
20240627,192400,45839355,3195,3195,3195,3195,0
|
|
20240627,192300,45839355,3195,3195,3195,3195,0
|
|
20240627,192200,45839355,3195,3195,3195,3195,0
|
|
20240627,192100,45839355,3195,3195,3195,3195,0
|
|
20240627,192000,45839355,3195,3195,3195,3195,0
|
|
20240627,191900,45839355,3195,3195,3195,3195,0
|
|
20240627,191800,45839355,3195,3195,3195,3195,0
|
|
20240627,191700,45839355,3195,3195,3195,3195,0
|
|
20240627,191600,45839355,3195,3195,3195,3195,0
|
|
20240627,191500,45839355,3195,3195,3195,3195,0
|
|
20240627,191400,45839355,3195,3195,3195,3195,0
|
|
20240627,191300,45839355,3195,3195,3195,3195,0
|
|
20240627,191200,45839355,3195,3195,3195,3195,0
|
|
20240627,191100,45839355,3195,3195,3195,3195,0
|
|
20240627,191000,45839355,3195,3195,3195,3195,0
|
|
20240627,190900,45839355,3195,3195,3195,3195,0
|
|
20240627,190800,45839355,3195,3195,3195,3195,0
|
|
20240627,190700,45839355,3195,3195,3195,3195,0
|
|
20240627,190600,45839355,3195,3195,3195,3195,0
|
|
20240627,190500,45839355,3195,3195,3195,3195,0
|
|
20240627,190400,45839355,3195,3195,3195,3195,0
|
|
20240627,190300,45839355,3195,3195,3195,3195,0
|
|
20240627,190200,45839355,3195,3195,3195,3195,0
|
|
20240627,190100,45839355,3195,3195,3195,3195,0
|
|
20240627,190000,45839355,3195,3195,3195,3195,0
|
|
20240627,185900,45839355,3195,3195,3195,3195,0
|
|
20240627,185800,45839355,3195,3195,3195,3195,0
|
|
20240627,185700,45839355,3195,3195,3195,3195,0
|
|
20240627,185600,45839355,3195,3195,3195,3195,0
|
|
20240627,185500,45839355,3195,3195,3195,3195,82
|
|
20240627,185400,45839355,3195,3195,3195,3195,0
|
|
20240627,185300,45839355,3195,3195,3195,3195,0
|
|
20240627,185200,45839355,3195,3195,3195,3195,0
|
|
20240627,185100,45839355,3195,3195,3195,3195,0
|
|
20240627,185000,45839355,3195,3195,3195,3195,0
|
|
20240627,184900,45839355,3195,3195,3195,3195,0
|
|
20240627,184800,45839355,3195,3195,3195,3195,0
|
|
20240627,184700,45839355,3195,3195,3195,3195,0
|
|
20240627,184600,45839355,3195,3195,3195,3195,0
|
|
20240627,184500,45839355,3195,3195,3195,3195,0
|
|
20240627,184400,45839355,3195,3195,3195,3195,0
|
|
20240627,184300,45839355,3195,3195,3195,3195,0
|
|
20240627,184200,45839355,3195,3195,3195,3195,0
|
|
20240627,184100,45839355,3195,3195,3195,3195,0
|
|
20240627,184000,45839355,3195,3195,3195,3195,0
|
|
20240627,183900,45839355,3195,3195,3195,3195,0
|
|
20240627,183800,45839355,3195,3195,3195,3195,0
|
|
20240627,183700,45839355,3195,3195,3195,3195,0
|
|
20240627,183600,45839355,3195,3195,3195,3195,0
|
|
20240627,183500,45839355,3195,3195,3195,3195,0
|
|
20240627,183400,45839355,3195,3195,3195,3195,0
|
|
20240627,183300,45839355,3195,3195,3195,3195,0
|
|
20240627,183200,45839355,3195,3195,3195,3195,0
|
|
20240627,183100,45839355,3195,3195,3195,3195,0
|
|
20240627,183000,45839355,3195,3195,3195,3195,0
|
|
20240627,182900,45839355,3195,3195,3195,3195,0
|
|
20240627,182800,45839355,3195,3195,3195,3195,0
|
|
20240627,182700,45839355,3195,3195,3195,3195,0
|
|
20240627,182600,45839355,3195,3195,3195,3195,0
|
|
20240627,182500,45839355,3195,3195,3195,3195,82
|
|
20240627,182400,45839355,3195,3195,3195,3195,0
|
|
20240627,182300,45839355,3195,3195,3195,3195,0
|
|
20240627,182200,45839355,3195,3195,3195,3195,0
|
|
20240627,182100,45839355,3195,3195,3195,3195,0
|
|
20240627,182000,45839355,3195,3195,3195,3195,0
|
|
20240627,181900,45839355,3195,3195,3195,3195,0
|
|
20240627,181800,45839355,3195,3195,3195,3195,0
|
|
20240627,181700,45839355,3195,3195,3195,3195,0
|
|
20240627,181600,45839355,3195,3195,3195,3195,0
|
|
20240627,181500,45839355,3195,3195,3195,3195,0
|
|
20240627,181400,45839355,3195,3195,3195,3195,0
|
|
20240627,181300,45839355,3195,3195,3195,3195,0
|
|
20240627,181200,45839355,3195,3195,3195,3195,0
|
|
20240627,181100,45839355,3195,3195,3195,3195,0
|
|
20240627,181000,45839355,3195,3195,3195,3195,0
|
|
20240627,180900,45839355,3195,3195,3195,3195,0
|
|
20240627,180800,45839355,3195,3195,3195,3195,0
|
|
20240627,180700,45839355,3195,3195,3195,3195,0
|
|
20240627,180600,45839355,3195,3195,3195,3195,0
|
|
20240627,180500,45839355,3195,3195,3195,3195,0
|
|
20240627,180400,45839355,3195,3195,3195,3195,0
|
|
20240627,180300,45839355,3195,3195,3195,3195,0
|
|
20240627,180200,45839355,3195,3195,3195,3195,0
|
|
20240627,180100,45839355,3195,3195,3195,3195,0
|
|
20240627,180000,45839355,3195,3195,3195,3195,0
|
|
20240627,175900,45839355,3195,3195,3195,3195,0
|
|
20240627,175800,45839355,3195,3195,3195,3195,0
|
|
20240627,175700,45839355,3195,3195,3195,3195,0
|
|
20240627,175600,45839355,3195,3195,3195,3195,0
|
|
20240627,175500,45839355,3195,3195,3195,3195,82
|
|
20240627,175400,45839355,3195,3195,3195,3195,0
|
|
20240627,175300,45839355,3195,3195,3195,3195,0
|
|
20240627,175200,45839355,3195,3195,3195,3195,0
|
|
20240627,175100,45839355,3195,3195,3195,3195,0
|
|
20240627,175000,45839355,3195,3195,3195,3195,0
|
|
20240627,174900,45839355,3195,3195,3195,3195,0
|
|
20240627,174800,45839355,3195,3195,3195,3195,0
|
|
20240627,174700,45839355,3195,3195,3195,3195,0
|
|
20240627,174600,45839355,3195,3195,3195,3195,0
|
|
20240627,174500,45839355,3195,3195,3195,3195,0
|
|
20240627,174400,45839355,3195,3195,3195,3195,0
|
|
20240627,174300,45839355,3195,3195,3195,3195,0
|
|
20240627,174200,45839355,3195,3195,3195,3195,0
|
|
20240627,174100,45839355,3195,3195,3195,3195,0
|
|
20240627,174000,45839355,3195,3195,3195,3195,0
|
|
20240627,173900,45839355,3195,3195,3195,3195,0
|
|
20240627,173800,45839355,3195,3195,3195,3195,0
|
|
20240627,173700,45839355,3195,3195,3195,3195,0
|
|
20240627,173600,45839355,3195,3195,3195,3195,0
|
|
20240627,173500,45839355,3195,3195,3195,3195,0
|
|
20240627,173400,45839355,3195,3195,3195,3195,0
|
|
20240627,173300,45839355,3195,3195,3195,3195,0
|
|
20240627,173200,45839355,3195,3195,3195,3195,0
|
|
20240627,173100,45839355,3195,3195,3195,3195,0
|
|
20240627,173000,45839355,3195,3195,3195,3195,0
|
|
20240627,172900,45839355,3195,3195,3195,3195,0
|
|
20240627,172800,45839355,3195,3195,3195,3195,0
|
|
20240627,172700,45839355,3195,3195,3195,3195,0
|
|
20240627,172600,45839355,3195,3195,3195,3195,0
|
|
20240627,172500,45839355,3195,3195,3195,3195,82
|
|
20240627,172400,45839355,3195,3195,3195,3195,0
|
|
20240627,172300,45839355,3195,3195,3195,3195,0
|
|
20240627,172200,45839355,3195,3195,3195,3195,0
|
|
20240627,172100,45839355,3195,3195,3195,3195,0
|
|
20240627,172000,45839355,3195,3195,3195,3195,0
|
|
20240627,171900,45839355,3195,3195,3195,3195,0
|
|
20240627,171800,45839355,3195,3195,3195,3195,0
|
|
20240627,171700,45839355,3195,3195,3195,3195,0
|
|
20240627,171600,45839355,3195,3195,3195,3195,0
|
|
20240627,171500,45839355,3195,3195,3195,3195,0
|
|
20240627,171400,45839355,3195,3195,3195,3195,0
|
|
20240627,171300,45839355,3195,3195,3195,3195,0
|
|
20240627,171200,45839355,3195,3195,3195,3195,0
|
|
20240627,171100,45839355,3195,3195,3195,3195,0
|
|
20240627,171000,45839355,3195,3195,3195,3195,0
|
|
20240627,170900,45839355,3195,3195,3195,3195,0
|
|
20240627,170800,45839355,3195,3195,3195,3195,0
|
|
20240627,170700,45839355,3195,3195,3195,3195,0
|
|
20240627,170600,45839355,3195,3195,3195,3195,0
|
|
20240627,170500,45839355,3195,3195,3195,3195,0
|
|
20240627,170400,45839355,3195,3195,3195,3195,0
|
|
20240627,170300,45839355,3195,3195,3195,3195,0
|
|
20240627,170200,45839355,3195,3195,3195,3195,0
|
|
20240627,170100,45839355,3195,3195,3195,3195,0
|
|
20240627,170000,45839355,3195,3195,3195,3195,0
|
|
20240627,165900,45839355,3195,3195,3195,3195,0
|
|
20240627,165800,45839355,3195,3195,3195,3195,0
|
|
20240627,165700,45839355,3195,3195,3195,3195,0
|
|
20240627,165600,45839355,3195,3195,3195,3195,0
|
|
20240627,165500,45839355,3195,3195,3195,3195,82
|
|
20240627,165400,45839355,3195,3195,3195,3195,0
|
|
20240627,165300,45839355,3195,3195,3195,3195,0
|
|
20240627,165200,45839355,3195,3195,3195,3195,0
|
|
20240627,165100,45839355,3195,3195,3195,3195,0
|
|
20240627,165000,45839355,3195,3195,3195,3195,0
|
|
20240627,164900,45839355,3195,3195,3195,3195,0
|
|
20240627,164800,45839355,3195,3195,3195,3195,0
|
|
20240627,164700,45839355,3195,3195,3195,3195,0
|
|
20240627,164600,45839355,3195,3195,3195,3195,0
|
|
20240627,164500,45839355,3195,3195,3195,3195,0
|
|
20240627,164400,45839355,3195,3195,3195,3195,0
|
|
20240627,164300,45839355,3195,3195,3195,3195,0
|
|
20240627,164200,45839355,3195,3195,3195,3195,0
|
|
20240627,164100,45839355,3195,3195,3195,3195,0
|
|
20240627,164000,45839355,3195,3195,3195,3195,0
|
|
20240627,163900,45839355,3195,3195,3195,3195,0
|
|
20240627,163800,45839355,3195,3195,3195,3195,0
|
|
20240627,163700,45839355,3195,3195,3195,3195,0
|
|
20240627,163600,45839355,3195,3195,3195,3195,0
|
|
20240627,163500,45839355,3195,3195,3195,3195,0
|
|
20240627,163400,45839355,3195,3195,3195,3195,0
|
|
20240627,163300,45839355,3195,3195,3195,3195,0
|
|
20240627,163200,45839355,3195,3195,3195,3195,0
|
|
20240627,163100,45839355,3195,3195,3195,3195,0
|
|
20240627,163000,45839355,3195,3195,3195,3195,0
|
|
20240627,162900,45839355,3195,3195,3195,3195,0
|
|
20240627,162800,45839355,3195,3195,3195,3195,0
|
|
20240627,162700,45839355,3195,3195,3195,3195,0
|
|
20240627,162600,45839355,3195,3195,3195,3195,0
|
|
20240627,162500,45839355,3195,3195,3195,3195,82
|
|
20240627,162400,45839355,3195,3195,3195,3195,0
|
|
20240627,162300,45839355,3195,3195,3195,3195,0
|
|
20240627,162200,45839355,3195,3195,3195,3195,0
|
|
20240627,162100,45839355,3195,3195,3195,3195,0
|
|
20240627,162000,45839355,3195,3195,3195,3195,0
|
|
20240627,161900,45839355,3195,3195,3195,3195,0
|
|
20240627,161800,45839355,3195,3195,3195,3195,0
|
|
20240627,161700,45839355,3195,3195,3195,3195,0
|
|
20240627,161600,45839355,3195,3195,3195,3195,0
|
|
20240627,161500,45839355,3195,3195,3195,3195,0
|
|
20240627,161400,45839355,3195,3195,3195,3195,0
|
|
20240627,161300,45839355,3195,3195,3195,3195,0
|
|
20240627,161200,45839355,3195,3195,3195,3195,0
|
|
20240627,161100,45839355,3195,3195,3195,3195,0
|
|
20240627,161000,45839355,3195,3195,3195,3195,0
|
|
20240627,160900,45839355,3195,3195,3195,3195,0
|
|
20240627,160800,45839355,3195,3195,3195,3195,0
|
|
20240627,160700,45839355,3195,3195,3195,3195,0
|
|
20240627,160600,45839355,3195,3195,3195,3195,0
|
|
20240627,160500,45839355,3195,3195,3195,3195,0
|
|
20240627,160400,45839355,3195,3195,3195,3195,0
|
|
20240627,160300,45839355,3195,3195,3195,3195,0
|
|
20240627,160200,45839355,3195,3195,3195,3195,0
|
|
20240627,160100,45839355,3195,3195,3195,3195,0
|
|
20240627,160000,45839355,3195,3195,3195,3195,0
|
|
20240627,155900,45839355,3195,3195,3195,3195,0
|
|
20240627,155800,45839355,3195,3195,3195,3195,0
|
|
20240627,155700,45839355,3195,3195,3195,3195,0
|
|
20240627,155600,45839355,3195,3195,3195,3195,0
|
|
20240627,155500,45839355,3195,3195,3195,3195,82
|
|
20240627,155400,45839355,3195,3195,3195,3195,0
|
|
20240627,155300,45839355,3195,3195,3195,3195,0
|
|
20240627,155200,45839355,3195,3195,3195,3195,0
|
|
20240627,155100,45839355,3195,3195,3195,3195,0
|
|
20240627,155000,45839355,3195,3195,3195,3195,0
|
|
20240627,154900,45839355,3195,3195,3195,3195,0
|
|
20240627,154800,45839355,3195,3195,3195,3195,0
|
|
20240627,154700,45839355,3195,3195,3195,3195,0
|
|
20240627,154600,45839355,3195,3195,3195,3195,0
|
|
20240627,154500,45839355,3195,3195,3195,3195,0
|
|
20240627,154400,45839355,3195,3195,3195,3195,0
|
|
20240627,154300,45839355,3195,3195,3195,3195,0
|
|
20240627,154200,45839355,3195,3195,3195,3195,0
|
|
20240627,154100,45839355,3195,3195,3195,3195,0
|
|
20240627,154000,45839355,3195,3195,3195,3195,0
|
|
20240627,153900,45839355,3195,3195,3195,3195,0
|
|
20240627,153800,45839355,3195,3195,3195,3195,0
|
|
20240627,153700,45839355,3195,3195,3195,3195,0
|
|
20240627,153600,45839355,3195,3195,3195,3195,0
|
|
20240627,153500,45839355,3195,3195,3195,3195,0
|
|
20240627,153400,45839355,3195,3195,3195,3195,0
|
|
20240627,153300,45839355,3195,3195,3195,3195,0
|
|
20240627,153200,45839355,3195,3195,3195,3195,0
|
|
20240627,153100,45839355,3195,3195,3195,3195,0
|
|
20240627,153000,45839355,3195,3195,3195,3195,82
|
|
20240627,152900,45577365,3195,3195,3195,3195,0
|
|
20240627,152800,45577365,3195,3195,3195,3195,0
|
|
20240627,152700,45577365,3195,3195,3195,3195,0
|
|
20240627,152600,45577365,3195,3195,3195,3195,0
|
|
20240627,152500,45577365,3195,3195,3195,3195,0
|
|
20240627,152400,45577365,3195,3195,3195,3195,0
|
|
20240627,152300,45577365,3195,3195,3195,3195,0
|
|
20240627,152200,45577365,3195,3195,3195,3195,0
|
|
20240627,152100,45577365,3195,3195,3195,3195,0
|
|
20240627,152000,45577365,3195,3195,3195,3195,0
|
|
20240627,151900,45577365,3195,3195,3195,3195,0
|
|
20240627,151800,45577365,3195,3195,3195,3195,0
|
|
20240627,151700,45577365,3195,3195,3195,3195,0
|
|
20240627,151600,45577365,3195,3195,3195,3170,47
|
|
20240627,151500,45428175,3195,3175,3195,3170,47
|
|
20240627,151400,45278945,3195,3195,3195,3175,82
|
|
20240627,151300,45018280,3185,3195,3195,3185,12
|
|
20240627,151200,44979950,3195,3195,3195,3195,0
|
|
20240627,151100,44979950,3195,3195,3195,3195,0
|
|
20240627,151000,44979950,3195,3185,3195,3185,52
|
|
20240627,150900,44814320,3195,3195,3195,3195,0
|
|
20240627,150800,44814320,3195,3195,3195,3195,0
|
|
20240627,150700,44814320,3195,3195,3195,3195,0
|
|
20240627,150600,44814320,3195,3195,3195,3195,5
|
|
20240627,150500,44798345,3195,3185,3195,3185,2
|
|
20240627,150400,44791965,3195,3195,3195,3195,10
|
|
20240627,150300,44760015,3195,3195,3195,3195,0
|
|
20240627,150200,44760015,3195,3195,3195,3195,1
|
|
20240627,150100,44756820,3185,3185,3185,3185,1
|
|
20240627,150000,44753635,3195,3195,3195,3195,0
|
|
20240627,145900,44753635,3195,3195,3195,3195,0
|
|
20240627,145800,44753635,3195,3200,3200,3195,744
|
|
20240627,145700,42376550,3195,3195,3195,3195,503
|
|
20240627,145600,40769465,3200,3200,3200,3200,0
|
|
20240627,145500,40769465,3200,3200,3200,3200,0
|
|
20240627,145400,40769465,3200,3200,3200,3200,0
|
|
20240627,145300,40769465,3200,3200,3200,3200,1
|
|
20240627,145200,40766265,3195,3200,3200,3195,323
|
|
20240627,145100,39733840,3205,3205,3205,3205,105
|
|
20240627,145000,39397315,3215,3215,3215,3215,0
|
|
20240627,144900,39397315,3215,3210,3215,3210,4
|
|
20240627,144800,39384470,3210,3210,3210,3210,0
|
|
20240627,144700,39384470,3210,3210,3210,3210,0
|
|
20240627,144600,39384470,3210,3210,3210,3210,100
|
|
20240627,144500,39063470,3215,3215,3215,3215,0
|
|
20240627,144400,39063470,3215,3215,3215,3215,0
|
|
20240627,144300,39063470,3215,3215,3215,3215,0
|
|
20240627,144200,39063470,3215,3215,3215,3215,0
|
|
20240627,144100,39063470,3215,3215,3215,3215,7
|
|
20240627,144000,39040965,3215,3215,3215,3215,0
|
|
20240627,143900,39040965,3215,3215,3215,3215,10
|
|
20240627,143800,39008815,3215,3215,3215,3215,0
|
|
20240627,143700,39008815,3215,3215,3215,3215,0
|
|
20240627,143600,39008815,3215,3215,3215,3215,0
|
|
20240627,143500,39008815,3215,3215,3215,3215,0
|
|
20240627,143400,39008815,3215,3215,3215,3215,0
|
|
20240627,143300,39008815,3215,3215,3215,3215,0
|
|
20240627,143200,39008815,3215,3215,3215,3215,0
|
|
20240627,143100,39008815,3215,3215,3215,3215,0
|
|
20240627,143000,39008815,3215,3215,3215,3215,0
|
|
20240627,142900,39008815,3215,3215,3215,3215,0
|
|
20240627,142800,39008815,3215,3215,3215,3215,0
|
|
20240627,142700,39008815,3215,3215,3215,3215,0
|
|
20240627,142600,39008815,3215,3215,3215,3215,0
|
|
20240627,142500,39008815,3215,3210,3215,3210,23
|
|
20240627,142400,38934980,3210,3210,3210,3210,0
|
|
20240627,142300,38934980,3210,3210,3210,3210,200
|
|
20240627,142200,38292980,3210,3210,3210,3210,0
|
|
20240627,142100,38292980,3210,3210,3210,3210,0
|
|
20240627,142000,38292980,3210,3210,3210,3210,0
|
|
20240627,141900,38292980,3210,3210,3210,3210,0
|
|
20240627,141800,38292980,3210,3210,3210,3210,127
|
|
20240627,141700,37885310,3210,3210,3210,3210,0
|
|
20240627,141600,37885310,3210,3195,3210,3195,195
|
|
20240627,141500,37262270,3195,3195,3195,3195,0
|
|
20240627,141400,37262270,3195,3195,3195,3195,1
|
|
20240627,141300,37259075,3210,3210,3210,3210,1
|
|
20240627,141200,37255865,3200,3200,3200,3200,0
|
|
20240627,141100,37255865,3200,3200,3200,3200,0
|
|
20240627,141000,37255865,3200,3200,3200,3200,0
|
|
20240627,140900,37255865,3200,3200,3200,3200,0
|
|
20240627,140800,37255865,3200,3200,3200,3200,50
|
|
20240627,140700,37095865,3200,3200,3200,3200,200
|
|
20240627,140600,36455865,3195,3195,3195,3195,0
|
|
20240627,140500,36455865,3195,3190,3195,3190,326
|
|
20240627,140400,35415175,3170,3170,3170,3170,0
|
|
20240627,140300,35415175,3170,3170,3170,3170,0
|
|
20240627,140200,35415175,3170,3170,3170,3170,0
|
|
20240627,140100,35415175,3170,3175,3175,3170,1000
|
|
20240627,140000,32243690,3175,3175,3175,3175,0
|
|
20240627,135900,32243690,3175,3175,3175,3175,0
|
|
20240627,135800,32243690,3175,3175,3175,3175,0
|
|
20240627,135700,32243690,3175,3175,3175,3175,27
|
|
20240627,135600,32157965,3175,3175,3175,3175,0
|
|
20240627,135500,32157965,3175,3175,3175,3175,0
|
|
20240627,135400,32157965,3175,3175,3175,3175,0
|
|
20240627,135300,32157965,3175,3175,3175,3175,0
|
|
20240627,135200,32157965,3175,3185,3185,3175,889
|
|
20240627,135100,29329085,3190,3190,3190,3190,1
|
|
20240627,135000,29325895,3200,3200,3200,3200,0
|
|
20240627,134900,29325895,3200,3200,3200,3200,0
|
|
20240627,134800,29325895,3200,3200,3200,3200,0
|
|
20240627,134700,29325895,3200,3200,3200,3200,0
|
|
20240627,134600,29325895,3200,3200,3200,3200,0
|
|
20240627,134500,29325895,3200,3200,3200,3200,0
|
|
20240627,134400,29325895,3200,3200,3200,3200,0
|
|
20240627,134300,29325895,3200,3200,3200,3200,0
|
|
20240627,134200,29325895,3200,3185,3200,3185,13
|
|
20240627,134100,29284355,3190,3190,3190,3190,0
|
|
20240627,134000,29284355,3190,3190,3190,3190,0
|
|
20240627,133900,29284355,3190,3190,3190,3190,0
|
|
20240627,133800,29284355,3190,3190,3190,3190,0
|
|
20240627,133700,29284355,3190,3190,3190,3190,0
|
|
20240627,133600,29284355,3190,3190,3190,3190,0
|
|
20240627,133500,29284355,3190,3190,3190,3190,0
|
|
20240627,133400,29284355,3190,3190,3190,3190,0
|
|
20240627,133300,29284355,3190,3190,3190,3190,0
|
|
20240627,133200,29284355,3190,3190,3190,3190,0
|
|
20240627,133100,29284355,3190,3190,3190,3190,0
|
|
20240627,133000,29284355,3190,3190,3190,3190,0
|
|
20240627,132900,29284355,3190,3190,3190,3190,0
|
|
20240627,132800,29284355,3190,3190,3190,3190,0
|
|
20240627,132700,29284355,3190,3190,3190,3190,0
|
|
20240627,132600,29284355,3190,3190,3190,3190,6
|
|
20240627,132500,29265215,3185,3185,3185,3185,0
|
|
20240627,132400,29265215,3185,3185,3185,3185,29
|
|
20240627,132300,29172850,3185,3185,3185,3185,0
|
|
20240627,132200,29172850,3185,3185,3185,3185,0
|
|
20240627,132100,29172850,3185,3185,3185,3185,0
|
|
20240627,132000,29172850,3185,3185,3185,3185,0
|
|
20240627,131900,29172850,3185,3185,3185,3185,0
|
|
20240627,131800,29172850,3185,3185,3185,3185,0
|
|
20240627,131700,29172850,3185,3185,3185,3185,0
|
|
20240627,131600,29172850,3185,3185,3185,3185,0
|
|
20240627,131500,29172850,3185,3185,3185,3185,0
|
|
20240627,131400,29172850,3185,3185,3185,3185,0
|
|
20240627,131300,29172850,3185,3185,3185,3185,0
|
|
20240627,131200,29172850,3185,3185,3185,3185,0
|
|
20240627,131100,29172850,3185,3185,3185,3185,0
|
|
20240627,131000,29172850,3185,3185,3185,3185,0
|
|
20240627,130900,29172850,3185,3185,3185,3185,0
|
|
20240627,130800,29172850,3185,3185,3185,3185,0
|
|
20240627,130700,29172850,3185,3185,3185,3185,0
|
|
20240627,130600,29172850,3185,3185,3185,3185,0
|
|
20240627,130500,29172850,3185,3185,3185,3185,42
|
|
20240627,130400,29039080,3185,3185,3185,3185,0
|
|
20240627,130300,29039080,3185,3185,3185,3185,0
|
|
20240627,130200,29039080,3185,3185,3185,3185,0
|
|
20240627,130100,29039080,3185,3185,3185,3185,0
|
|
20240627,130000,29039080,3185,3185,3185,3185,0
|
|
20240627,125900,29039080,3185,3185,3185,3185,20
|
|
20240627,125800,28975380,3185,3185,3185,3185,0
|
|
20240627,125700,28975380,3185,3185,3185,3185,20
|
|
20240627,125600,28911680,3185,3185,3185,3185,0
|
|
20240627,125500,28911680,3185,3185,3185,3185,0
|
|
20240627,125400,28911680,3185,3185,3185,3185,0
|
|
20240627,125300,28911680,3185,3185,3185,3185,0
|
|
20240627,125200,28911680,3185,3185,3185,3185,0
|
|
20240627,125100,28911680,3185,3185,3185,3185,0
|
|
20240627,125000,28911680,3185,3185,3185,3185,0
|
|
20240627,124900,28911680,3185,3185,3185,3185,0
|
|
20240627,124800,28911680,3185,3185,3185,3185,1
|
|
20240627,124700,28908495,3180,3180,3180,3180,0
|
|
20240627,124600,28908495,3180,3180,3180,3180,3
|
|
20240627,124500,28898955,3180,3195,3195,3175,2134
|
|
20240627,124400,22107945,3210,3210,3210,3210,0
|
|
20240627,124300,22107945,3210,3210,3210,3210,0
|
|
20240627,124200,22107945,3210,3210,3210,3210,0
|
|
20240627,124100,22107945,3210,3210,3210,3210,0
|
|
20240627,124000,22107945,3210,3210,3210,3210,0
|
|
20240627,123900,22107945,3210,3210,3210,3210,0
|
|
20240627,123800,22107945,3210,3210,3210,3210,150
|
|
20240627,123700,21626445,3200,3200,3200,3200,0
|
|
20240627,123600,21626445,3200,3200,3200,3200,23
|
|
20240627,123500,21552845,3200,3200,3200,3200,377
|
|
20240627,123400,20346445,3200,3200,3200,3200,0
|
|
20240627,123300,20346445,3200,3200,3200,3200,115
|
|
20240627,123200,19978445,3200,3200,3200,3200,0
|
|
20240627,123100,19978445,3200,3200,3200,3200,0
|
|
20240627,123000,19978445,3200,3200,3200,3200,0
|
|
20240627,122900,19978445,3200,3200,3200,3200,0
|
|
20240627,122800,19978445,3200,3200,3200,3200,0
|
|
20240627,122700,19978445,3200,3200,3200,3200,100
|
|
20240627,122600,19658445,3190,3190,3190,3190,0
|
|
20240627,122500,19658445,3190,3190,3190,3190,0
|
|
20240627,122400,19658445,3190,3190,3190,3190,0
|
|
20240627,122300,19658445,3190,3190,3190,3190,0
|
|
20240627,122200,19658445,3190,3190,3190,3190,500
|
|
20240627,122100,18063445,3200,3200,3200,3200,0
|
|
20240627,122000,18063445,3200,3200,3200,3200,0
|
|
20240627,121900,18063445,3200,3200,3200,3200,0
|
|
20240627,121800,18063445,3200,3200,3200,3200,0
|
|
20240627,121700,18063445,3200,3200,3200,3200,0
|
|
20240627,121600,18063445,3200,3200,3200,3200,0
|
|
20240627,121500,18063445,3200,3200,3200,3200,4
|
|
20240627,121400,18050645,3200,3200,3200,3200,1
|
|
20240627,121300,18047445,3190,3195,3195,3190,131
|
|
20240627,121200,17629495,3200,3200,3200,3200,0
|
|
20240627,121100,17629495,3200,3200,3200,3200,145
|
|
20240627,121000,17165495,3205,3205,3205,3205,0
|
|
20240627,120900,17165495,3205,3205,3205,3205,0
|
|
20240627,120800,17165495,3205,3205,3205,3205,0
|
|
20240627,120700,17165495,3205,3205,3205,3205,0
|
|
20240627,120600,17165495,3205,3205,3205,3205,0
|
|
20240627,120500,17165495,3205,3205,3205,3205,0
|
|
20240627,120400,17165495,3205,3205,3205,3205,0
|
|
20240627,120300,17165495,3205,3205,3205,3205,57
|
|
20240627,120200,16982810,3210,3210,3210,3210,0
|
|
20240627,120100,16982810,3210,3210,3210,3210,0
|
|
20240627,120000,16982810,3210,3210,3210,3210,495
|
|
20240627,115900,15393860,3210,3210,3210,3210,0
|
|
20240627,115800,15393860,3210,3210,3210,3210,320
|
|
20240627,115700,14366660,3210,3210,3210,3210,0
|
|
20240627,115600,14366660,3210,3210,3210,3210,70
|
|
20240627,115500,14141960,3210,3210,3210,3210,115
|
|
20240627,115400,13772810,3215,3215,3215,3215,0
|
|
20240627,115300,13772810,3215,3215,3215,3215,0
|
|
20240627,115200,13772810,3215,3215,3215,3215,0
|
|
20240627,115100,13772810,3215,3215,3215,3215,2
|
|
20240627,115000,13766380,3210,3210,3210,3210,0
|
|
20240627,114900,13766380,3210,3210,3210,3210,0
|
|
20240627,114800,13766380,3210,3210,3210,3210,0
|
|
20240627,114700,13766380,3210,3210,3210,3210,0
|
|
20240627,114600,13766380,3210,3210,3210,3210,0
|
|
20240627,114500,13766380,3210,3210,3210,3210,25
|
|
20240627,114400,13686130,3215,3215,3215,3215,20
|
|
20240627,114300,13621830,3215,3215,3215,3215,0
|
|
20240627,114200,13621830,3215,3215,3215,3215,0
|
|
20240627,114100,13621830,3215,3215,3215,3215,0
|
|
20240627,114000,13621830,3215,3215,3215,3215,0
|
|
20240627,113900,13621830,3215,3210,3215,3210,31
|
|
20240627,113800,13522170,3210,3210,3210,3210,24
|
|
20240627,113700,13445130,3220,3220,3220,3220,0
|
|
20240627,113600,13445130,3220,3220,3220,3220,0
|
|
20240627,113500,13445130,3220,3220,3220,3220,1
|
|
20240627,113400,13441910,3220,3220,3220,3220,4
|
|
20240627,113300,13429030,3220,3220,3220,3220,0
|
|
20240627,113200,13429030,3220,3220,3220,3220,0
|
|
20240627,113100,13429030,3220,3220,3220,3220,0
|
|
20240627,113000,13429030,3220,3220,3220,3220,0
|
|
20240627,112900,13429030,3220,3220,3220,3220,0
|
|
20240627,112800,13429030,3220,3220,3220,3220,0
|
|
20240627,112700,13429030,3220,3220,3220,3220,0
|
|
20240627,112600,13429030,3220,3220,3220,3220,0
|
|
20240627,112500,13429030,3220,3220,3220,3220,0
|
|
20240627,112400,13429030,3220,3220,3220,3220,0
|
|
20240627,112300,13429030,3220,3220,3220,3220,0
|
|
20240627,112200,13429030,3220,3220,3220,3220,0
|
|
20240627,112100,13429030,3220,3220,3220,3220,0
|
|
20240627,112000,13429030,3220,3220,3220,3220,0
|
|
20240627,111900,13429030,3220,3220,3220,3220,0
|
|
20240627,111800,13429030,3220,3220,3220,3220,0
|
|
20240627,111700,13429030,3220,3220,3220,3220,0
|
|
20240627,111600,13429030,3220,3220,3220,3220,0
|
|
20240627,111500,13429030,3220,3220,3220,3220,0
|
|
20240627,111400,13429030,3220,3220,3220,3220,0
|
|
20240627,111300,13429030,3220,3220,3220,3220,0
|
|
20240627,111200,13429030,3220,3220,3220,3220,0
|
|
20240627,111100,13429030,3220,3220,3220,3220,0
|
|
20240627,111000,13429030,3220,3220,3220,3220,0
|
|
20240627,110900,13429030,3220,3220,3220,3220,0
|
|
20240627,110800,13429030,3220,3220,3220,3220,0
|
|
20240627,110700,13429030,3220,3220,3220,3220,0
|
|
20240627,110600,13429030,3220,3220,3220,3220,0
|
|
20240627,110500,13429030,3220,3220,3220,3220,0
|
|
20240627,110400,13429030,3220,3220,3220,3220,0
|
|
20240627,110300,13429030,3220,3220,3220,3220,0
|
|
20240627,110200,13429030,3220,3220,3220,3220,0
|
|
20240627,110100,13429030,3220,3220,3220,3220,0
|
|
20240627,110000,13429030,3220,3220,3220,3220,0
|
|
20240627,105900,13429030,3220,3220,3220,3220,0
|
|
20240627,105800,13429030,3220,3220,3220,3220,0
|
|
20240627,105700,13429030,3220,3220,3220,3220,0
|
|
20240627,105600,13429030,3220,3220,3220,3220,0
|
|
20240627,105500,13429030,3220,3220,3220,3220,0
|
|
20240627,105400,13429030,3220,3220,3220,3220,0
|
|
20240627,105300,13429030,3220,3220,3220,3220,0
|
|
20240627,105200,13429030,3220,3220,3220,3220,0
|
|
20240627,105100,13429030,3220,3220,3220,3220,0
|
|
20240627,105000,13429030,3220,3220,3220,3220,0
|
|
20240627,104900,13429030,3220,3220,3220,3220,0
|
|
20240627,104800,13429030,3220,3220,3220,3220,0
|
|
20240627,104700,13429030,3220,3220,3220,3220,0
|
|
20240627,104600,13429030,3220,3220,3220,3220,0
|
|
20240627,104500,13429030,3220,3220,3220,3220,0
|
|
20240627,104400,13429030,3220,3220,3220,3220,1
|
|
20240627,104300,13425810,3220,3220,3220,3220,0
|
|
20240627,104200,13425810,3220,3220,3220,3220,2
|
|
20240627,104100,13419370,3220,3220,3220,3220,0
|
|
20240627,104000,13419370,3220,3220,3220,3220,0
|
|
20240627,103900,13419370,3220,3220,3220,3220,50
|
|
20240627,103800,13258370,3220,3220,3220,3220,0
|
|
20240627,103700,13258370,3220,3220,3220,3220,0
|
|
20240627,103600,13258370,3220,3220,3220,3220,0
|
|
20240627,103500,13258370,3220,3220,3220,3220,0
|
|
20240627,103400,13258370,3220,3220,3220,3220,50
|
|
20240627,103300,13097370,3220,3220,3220,3220,0
|
|
20240627,103200,13097370,3220,3220,3220,3220,0
|
|
20240627,103100,13097370,3220,3220,3220,3220,0
|
|
20240627,103000,13097370,3220,3220,3220,3220,0
|
|
20240627,102900,13097370,3220,3220,3220,3220,0
|
|
20240627,102800,13097370,3220,3220,3220,3220,9
|
|
20240627,102700,13068390,3220,3220,3220,3220,0
|
|
20240627,102600,13068390,3220,3220,3220,3220,0
|
|
20240627,102500,13068390,3220,3220,3220,3220,0
|
|
20240627,102400,13068390,3220,3220,3220,3220,0
|
|
20240627,102300,13068390,3220,3220,3220,3220,0
|
|
20240627,102200,13068390,3220,3220,3220,3220,0
|
|
20240627,102100,13068390,3220,3220,3220,3220,0
|
|
20240627,102000,13068390,3220,3220,3220,3220,0
|
|
20240627,101900,13068390,3220,3220,3220,3220,0
|
|
20240627,101800,13068390,3220,3220,3220,3220,0
|
|
20240627,101700,13068390,3220,3220,3220,3220,0
|
|
20240627,101600,13068390,3220,3220,3220,3220,0
|
|
20240627,101500,13068390,3220,3220,3220,3220,0
|
|
20240627,101400,13068390,3220,3220,3220,3220,1
|
|
20240627,101300,13065170,3215,3215,3215,3215,155
|
|
20240627,101200,12566845,3220,3220,3220,3220,0
|
|
20240627,101100,12566845,3220,3215,3220,3215,100
|
|
20240627,101000,12244980,3215,3215,3215,3215,0
|
|
20240627,100900,12244980,3215,3215,3215,3215,204
|
|
20240627,100800,11589120,3215,3215,3215,3215,10
|
|
20240627,100700,11556970,3215,3215,3215,3215,0
|
|
20240627,100600,11556970,3215,3215,3215,3215,100
|
|
20240627,100500,11235470,3215,3215,3215,3215,60
|
|
20240627,100400,11042570,3215,3215,3215,3215,0
|
|
20240627,100300,11042570,3215,3215,3215,3215,0
|
|
20240627,100200,11042570,3215,3215,3215,3215,1
|
|
20240627,100100,11039355,3215,3215,3215,3215,0
|
|
20240627,100000,11039355,3215,3215,3215,3215,222
|
|
20240627,095900,10325625,3215,3215,3215,3215,0
|
|
20240627,095800,10325625,3215,3215,3215,3215,0
|
|
20240627,095700,10325625,3215,3215,3215,3215,0
|
|
20240627,095600,10325625,3215,3215,3215,3215,0
|
|
20240627,095500,10325625,3215,3215,3215,3215,0
|
|
20240627,095400,10325625,3215,3215,3215,3215,0
|
|
20240627,095300,10325625,3215,3215,3215,3215,0
|
|
20240627,095200,10325625,3215,3215,3215,3215,0
|
|
20240627,095100,10325625,3215,3215,3215,3215,0
|
|
20240627,095000,10325625,3215,3215,3215,3215,63
|
|
20240627,094900,10123080,3200,3200,3200,3200,0
|
|
20240627,094800,10123080,3200,3200,3200,3200,0
|
|
20240627,094700,10123080,3200,3200,3200,3200,100
|
|
20240627,094600,9803080,3220,3205,3220,3205,26
|
|
20240627,094500,9719735,3225,3225,3225,3225,0
|
|
20240627,094400,9719735,3225,3210,3225,3210,2
|
|
20240627,094300,9713300,3200,3200,3200,3200,10
|
|
20240627,094200,9681300,3215,3215,3215,3215,1
|
|
20240627,094100,9678085,3190,3190,3190,3190,100
|
|
20240627,094000,9359085,3190,3190,3190,3190,0
|
|
20240627,093900,9359085,3190,3190,3190,3190,0
|
|
20240627,093800,9359085,3190,3190,3190,3190,0
|
|
20240627,093700,9359085,3190,3190,3190,3190,0
|
|
20240627,093600,9359085,3190,3190,3190,3190,0
|
|
20240627,093500,9359085,3190,3195,3195,3190,13
|
|
20240627,093400,9317565,3195,3195,3195,3195,0
|
|
20240627,093300,9317565,3195,3195,3195,3195,103
|
|
20240627,093200,8988480,3195,3195,3195,3195,28
|
|
20240627,093100,8899020,3190,3190,3190,3190,0
|
|
20240627,093000,8899020,3190,3190,3190,3190,0
|
|
20240627,092900,8899020,3190,3190,3190,3190,500
|
|
20240627,092800,7304020,3190,3190,3190,3190,0
|
|
20240627,092700,7304020,3190,3190,3190,3190,0
|
|
20240627,092600,7304020,3190,3190,3190,3190,0
|
|
20240627,092500,7304020,3190,3205,3205,3190,406
|
|
20240627,092400,6008285,3230,3230,3230,3230,0
|
|
20240627,092300,6008285,3230,3230,3230,3230,0
|
|
20240627,092200,6008285,3230,3230,3230,3230,0
|
|
20240627,092100,6008285,3230,3230,3230,3230,0
|
|
20240627,092000,6008285,3230,3230,3230,3230,0
|
|
20240627,091900,6008285,3230,3230,3230,3230,0
|
|
20240627,091800,6008285,3230,3230,3230,3230,0
|
|
20240627,091700,6008285,3230,3230,3230,3230,0
|
|
20240627,091600,6008285,3230,3230,3230,3230,1
|
|
20240627,091500,6005055,3190,3210,3210,3190,1765
|
|
20240627,091400,354260,3230,3230,3230,3230,5
|
|
20240627,091300,338110,3230,3230,3230,3230,0
|
|
20240627,091200,338110,3230,3230,3230,3230,66
|
|
20240627,091100,124930,3200,3200,3200,3200,0
|
|
20240627,091000,124930,3200,3200,3200,3200,0
|
|
20240627,090900,124930,3200,3200,3200,3200,0
|
|
20240627,090800,124930,3200,3200,3200,3200,0
|
|
20240627,090700,124930,3200,3200,3200,3200,0
|
|
20240627,090600,124930,3200,3200,3200,3200,0
|
|
20240627,090500,124930,3200,3200,3200,3200,0
|
|
20240627,090400,124930,3200,3200,3200,3200,0
|
|
20240627,090300,124930,3200,3200,3200,3200,0
|
|
20240627,090200,124930,3200,3230,3230,3200,38
|
|
20240627,090100,3240,3240,3240,3240,3240,0
|
|
20240627,090000,3240,3240,3240,3240,3240,1
|