630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192700,45106745,3205,3205,3205,3205,608
|
|
20240628,192600,45106745,3205,3205,3205,3205,0
|
|
20240628,192500,45106745,3205,3205,3205,3205,0
|
|
20240628,192400,45106745,3205,3205,3205,3205,0
|
|
20240628,192300,45106745,3205,3205,3205,3205,0
|
|
20240628,192200,45106745,3205,3205,3205,3205,0
|
|
20240628,192100,45106745,3205,3205,3205,3205,0
|
|
20240628,192000,45106745,3205,3205,3205,3205,0
|
|
20240628,191900,45106745,3205,3205,3205,3205,0
|
|
20240628,191800,45106745,3205,3205,3205,3205,0
|
|
20240628,191700,45106745,3205,3205,3205,3205,0
|
|
20240628,191600,45106745,3205,3205,3205,3205,0
|
|
20240628,191500,45106745,3205,3205,3205,3205,0
|
|
20240628,191400,45106745,3205,3205,3205,3205,0
|
|
20240628,191300,45106745,3205,3205,3205,3205,0
|
|
20240628,191200,45106745,3205,3205,3205,3205,0
|
|
20240628,191100,45106745,3205,3205,3205,3205,0
|
|
20240628,191000,45106745,3205,3205,3205,3205,0
|
|
20240628,190900,45106745,3205,3205,3205,3205,0
|
|
20240628,190800,45106745,3205,3205,3205,3205,0
|
|
20240628,190700,45106745,3205,3205,3205,3205,0
|
|
20240628,190600,45106745,3205,3205,3205,3205,0
|
|
20240628,190500,45106745,3205,3205,3205,3205,0
|
|
20240628,190400,45106745,3205,3205,3205,3205,0
|
|
20240628,190300,45106745,3205,3205,3205,3205,0
|
|
20240628,190200,45106745,3205,3205,3205,3205,0
|
|
20240628,190100,45106745,3205,3205,3205,3205,0
|
|
20240628,190000,45106745,3205,3205,3205,3205,0
|
|
20240628,185900,45106745,3205,3205,3205,3205,0
|
|
20240628,185800,45106745,3205,3205,3205,3205,0
|
|
20240628,185700,45106745,3205,3205,3205,3205,608
|
|
20240628,185600,45106745,3205,3205,3205,3205,0
|
|
20240628,185500,45106745,3205,3205,3205,3205,0
|
|
20240628,185400,45106745,3205,3205,3205,3205,0
|
|
20240628,185300,45106745,3205,3205,3205,3205,0
|
|
20240628,185200,45106745,3205,3205,3205,3205,0
|
|
20240628,185100,45106745,3205,3205,3205,3205,0
|
|
20240628,185000,45106745,3205,3205,3205,3205,0
|
|
20240628,184900,45106745,3205,3205,3205,3205,0
|
|
20240628,184800,45106745,3205,3205,3205,3205,0
|
|
20240628,184700,45106745,3205,3205,3205,3205,0
|
|
20240628,184600,45106745,3205,3205,3205,3205,0
|
|
20240628,184500,45106745,3205,3205,3205,3205,0
|
|
20240628,184400,45106745,3205,3205,3205,3205,0
|
|
20240628,184300,45106745,3205,3205,3205,3205,0
|
|
20240628,184200,45106745,3205,3205,3205,3205,0
|
|
20240628,184100,45106745,3205,3205,3205,3205,0
|
|
20240628,184000,45106745,3205,3205,3205,3205,0
|
|
20240628,183900,45106745,3205,3205,3205,3205,0
|
|
20240628,183800,45106745,3205,3205,3205,3205,0
|
|
20240628,183700,45106745,3205,3205,3205,3205,0
|
|
20240628,183600,45106745,3205,3205,3205,3205,0
|
|
20240628,183500,45106745,3205,3205,3205,3205,0
|
|
20240628,183400,45106745,3205,3205,3205,3205,0
|
|
20240628,183300,45106745,3205,3205,3205,3205,0
|
|
20240628,183200,45106745,3205,3205,3205,3205,0
|
|
20240628,183100,45106745,3205,3205,3205,3205,0
|
|
20240628,183000,45106745,3205,3205,3205,3205,0
|
|
20240628,182900,45106745,3205,3205,3205,3205,0
|
|
20240628,182800,45106745,3205,3205,3205,3205,0
|
|
20240628,182700,45106745,3205,3205,3205,3205,608
|
|
20240628,182600,45106745,3205,3205,3205,3205,0
|
|
20240628,182500,45106745,3205,3205,3205,3205,0
|
|
20240628,182400,45106745,3205,3205,3205,3205,0
|
|
20240628,182300,45106745,3205,3205,3205,3205,0
|
|
20240628,182200,45106745,3205,3205,3205,3205,0
|
|
20240628,182100,45106745,3205,3205,3205,3205,0
|
|
20240628,182000,45106745,3205,3205,3205,3205,0
|
|
20240628,181900,45106745,3205,3205,3205,3205,0
|
|
20240628,181800,45106745,3205,3205,3205,3205,0
|
|
20240628,181700,45106745,3205,3205,3205,3205,0
|
|
20240628,181600,45106745,3205,3205,3205,3205,0
|
|
20240628,181500,45106745,3205,3205,3205,3205,0
|
|
20240628,181400,45106745,3205,3205,3205,3205,0
|
|
20240628,181300,45106745,3205,3205,3205,3205,0
|
|
20240628,181200,45106745,3205,3205,3205,3205,0
|
|
20240628,181100,45106745,3205,3205,3205,3205,0
|
|
20240628,181000,45106745,3205,3205,3205,3205,0
|
|
20240628,180900,45106745,3205,3205,3205,3205,0
|
|
20240628,180800,45106745,3205,3205,3205,3205,0
|
|
20240628,180700,45106745,3205,3205,3205,3205,0
|
|
20240628,180600,45106745,3205,3205,3205,3205,0
|
|
20240628,180500,45106745,3205,3205,3205,3205,0
|
|
20240628,180400,45106745,3205,3205,3205,3205,0
|
|
20240628,180300,45106745,3205,3205,3205,3205,0
|
|
20240628,180200,45106745,3205,3205,3205,3205,0
|
|
20240628,180100,45106745,3205,3205,3205,3205,0
|
|
20240628,180000,45106745,3205,3205,3205,3205,0
|
|
20240628,175900,45106745,3205,3205,3205,3205,0
|
|
20240628,175800,45106745,3205,3205,3205,3205,0
|
|
20240628,175700,45106745,3205,3205,3205,3205,608
|
|
20240628,175600,45106745,3205,3205,3205,3205,0
|
|
20240628,175500,45106745,3205,3205,3205,3205,0
|
|
20240628,175400,45106745,3205,3205,3205,3205,0
|
|
20240628,175300,45106745,3205,3205,3205,3205,0
|
|
20240628,175200,45106745,3205,3205,3205,3205,0
|
|
20240628,175100,45106745,3205,3205,3205,3205,0
|
|
20240628,175000,45106745,3205,3205,3205,3205,0
|
|
20240628,174900,45106745,3205,3205,3205,3205,0
|
|
20240628,174800,45106745,3205,3205,3205,3205,0
|
|
20240628,174700,45106745,3205,3205,3205,3205,0
|
|
20240628,174600,45106745,3205,3205,3205,3205,0
|
|
20240628,174500,45106745,3205,3205,3205,3205,0
|
|
20240628,174400,45106745,3205,3205,3205,3205,0
|
|
20240628,174300,45106745,3205,3205,3205,3205,0
|
|
20240628,174200,45106745,3205,3205,3205,3205,0
|
|
20240628,174100,45106745,3205,3205,3205,3205,0
|
|
20240628,174000,45106745,3205,3205,3205,3205,0
|
|
20240628,173900,45106745,3205,3205,3205,3205,0
|
|
20240628,173800,45106745,3205,3205,3205,3205,0
|
|
20240628,173700,45106745,3205,3205,3205,3205,0
|
|
20240628,173600,45106745,3205,3205,3205,3205,0
|
|
20240628,173500,45106745,3205,3205,3205,3205,0
|
|
20240628,173400,45106745,3205,3205,3205,3205,0
|
|
20240628,173300,45106745,3205,3205,3205,3205,0
|
|
20240628,173200,45106745,3205,3205,3205,3205,0
|
|
20240628,173100,45106745,3205,3205,3205,3205,0
|
|
20240628,173000,45106745,3205,3205,3205,3205,0
|
|
20240628,172900,45106745,3205,3205,3205,3205,0
|
|
20240628,172800,45106745,3205,3205,3205,3205,0
|
|
20240628,172700,45106745,3205,3205,3205,3205,608
|
|
20240628,172600,45106745,3205,3205,3205,3205,0
|
|
20240628,172500,45106745,3205,3205,3205,3205,0
|
|
20240628,172400,45106745,3205,3205,3205,3205,0
|
|
20240628,172300,45106745,3205,3205,3205,3205,0
|
|
20240628,172200,45106745,3205,3205,3205,3205,0
|
|
20240628,172100,45106745,3205,3205,3205,3205,0
|
|
20240628,172000,45106745,3205,3205,3205,3205,0
|
|
20240628,171900,45106745,3205,3205,3205,3205,0
|
|
20240628,171800,45106745,3205,3205,3205,3205,0
|
|
20240628,171700,45106745,3205,3205,3205,3205,0
|
|
20240628,171600,45106745,3205,3205,3205,3205,0
|
|
20240628,171500,45106745,3205,3205,3205,3205,0
|
|
20240628,171400,45106745,3205,3205,3205,3205,0
|
|
20240628,171300,45106745,3205,3205,3205,3205,0
|
|
20240628,171200,45106745,3205,3205,3205,3205,0
|
|
20240628,171100,45106745,3205,3205,3205,3205,0
|
|
20240628,171000,45106745,3205,3205,3205,3205,0
|
|
20240628,170900,45106745,3205,3205,3205,3205,0
|
|
20240628,170800,45106745,3205,3205,3205,3205,0
|
|
20240628,170700,45106745,3205,3205,3205,3205,0
|
|
20240628,170600,45106745,3205,3205,3205,3205,0
|
|
20240628,170500,45106745,3205,3205,3205,3205,0
|
|
20240628,170400,45106745,3205,3205,3205,3205,0
|
|
20240628,170300,45106745,3205,3205,3205,3205,0
|
|
20240628,170200,45106745,3205,3205,3205,3205,0
|
|
20240628,170100,45106745,3205,3205,3205,3205,0
|
|
20240628,170000,45106745,3205,3205,3205,3205,0
|
|
20240628,165900,45106745,3205,3205,3205,3205,0
|
|
20240628,165800,45106745,3205,3205,3205,3205,0
|
|
20240628,165700,45106745,3205,3205,3205,3205,608
|
|
20240628,165600,45106745,3205,3205,3205,3205,0
|
|
20240628,165500,45106745,3205,3205,3205,3205,0
|
|
20240628,165400,45106745,3205,3205,3205,3205,0
|
|
20240628,165300,45106745,3205,3205,3205,3205,0
|
|
20240628,165200,45106745,3205,3205,3205,3205,0
|
|
20240628,165100,45106745,3205,3205,3205,3205,0
|
|
20240628,165000,45106745,3205,3205,3205,3205,0
|
|
20240628,164900,45106745,3205,3205,3205,3205,0
|
|
20240628,164800,45106745,3205,3205,3205,3205,0
|
|
20240628,164700,45106745,3205,3205,3205,3205,0
|
|
20240628,164600,45106745,3205,3205,3205,3205,0
|
|
20240628,164500,45106745,3205,3205,3205,3205,0
|
|
20240628,164400,45106745,3205,3205,3205,3205,0
|
|
20240628,164300,45106745,3205,3205,3205,3205,0
|
|
20240628,164200,45106745,3205,3205,3205,3205,0
|
|
20240628,164100,45106745,3205,3205,3205,3205,0
|
|
20240628,164000,45106745,3205,3205,3205,3205,0
|
|
20240628,163900,45106745,3205,3205,3205,3205,0
|
|
20240628,163800,45106745,3205,3205,3205,3205,0
|
|
20240628,163700,45106745,3205,3205,3205,3205,0
|
|
20240628,163600,45106745,3205,3205,3205,3205,0
|
|
20240628,163500,45106745,3205,3205,3205,3205,0
|
|
20240628,163400,45106745,3205,3205,3205,3205,0
|
|
20240628,163300,45106745,3205,3205,3205,3205,0
|
|
20240628,163200,45106745,3205,3205,3205,3205,0
|
|
20240628,163100,45106745,3205,3205,3205,3205,0
|
|
20240628,163000,45106745,3205,3205,3205,3205,0
|
|
20240628,162900,45106745,3205,3205,3205,3205,0
|
|
20240628,162800,45106745,3205,3205,3205,3205,0
|
|
20240628,162700,45106745,3205,3205,3205,3205,608
|
|
20240628,162600,45106745,3205,3205,3205,3205,0
|
|
20240628,162500,45106745,3205,3205,3205,3205,0
|
|
20240628,162400,45106745,3205,3205,3205,3205,0
|
|
20240628,162300,45106745,3205,3205,3205,3205,0
|
|
20240628,162200,45106745,3205,3205,3205,3205,0
|
|
20240628,162100,45106745,3205,3205,3205,3205,0
|
|
20240628,162000,45106745,3205,3205,3205,3205,0
|
|
20240628,161900,45106745,3205,3205,3205,3205,0
|
|
20240628,161800,45106745,3205,3205,3205,3205,0
|
|
20240628,161700,45106745,3205,3205,3205,3205,0
|
|
20240628,161600,45106745,3205,3205,3205,3205,0
|
|
20240628,161500,45106745,3205,3205,3205,3205,0
|
|
20240628,161400,45106745,3205,3205,3205,3205,0
|
|
20240628,161300,45106745,3205,3205,3205,3205,0
|
|
20240628,161200,45106745,3205,3205,3205,3205,0
|
|
20240628,161100,45106745,3205,3205,3205,3205,0
|
|
20240628,161000,45106745,3205,3205,3205,3205,0
|
|
20240628,160900,45106745,3205,3205,3205,3205,0
|
|
20240628,160800,45106745,3205,3205,3205,3205,0
|
|
20240628,160700,45106745,3205,3205,3205,3205,0
|
|
20240628,160600,45106745,3205,3205,3205,3205,0
|
|
20240628,160500,45106745,3205,3205,3205,3205,0
|
|
20240628,160400,45106745,3205,3205,3205,3205,0
|
|
20240628,160300,45106745,3205,3205,3205,3205,0
|
|
20240628,160200,45106745,3205,3205,3205,3205,0
|
|
20240628,160100,45106745,3205,3205,3205,3205,0
|
|
20240628,160000,45106745,3205,3205,3205,3205,0
|
|
20240628,155900,45106745,3205,3205,3205,3205,0
|
|
20240628,155800,45106745,3205,3205,3205,3205,0
|
|
20240628,155700,45106745,3205,3205,3205,3205,608
|
|
20240628,155600,45106745,3205,3205,3205,3205,0
|
|
20240628,155500,45106745,3205,3205,3205,3205,0
|
|
20240628,155400,45106745,3205,3205,3205,3205,0
|
|
20240628,155300,45106745,3205,3205,3205,3205,0
|
|
20240628,155200,45106745,3205,3205,3205,3205,0
|
|
20240628,155100,45106745,3205,3205,3205,3205,0
|
|
20240628,155000,45106745,3205,3205,3205,3205,0
|
|
20240628,154900,45106745,3205,3205,3205,3205,0
|
|
20240628,154800,45106745,3205,3205,3205,3205,0
|
|
20240628,154700,45106745,3205,3205,3205,3205,0
|
|
20240628,154600,45106745,3205,3205,3205,3205,0
|
|
20240628,154500,45106745,3205,3205,3205,3205,0
|
|
20240628,154400,45106745,3205,3205,3205,3205,0
|
|
20240628,154300,45106745,3205,3205,3205,3205,0
|
|
20240628,154200,45106745,3205,3205,3205,3205,0
|
|
20240628,154100,45106745,3205,3205,3205,3205,0
|
|
20240628,154000,45106745,3205,3205,3205,3205,0
|
|
20240628,153900,45106745,3205,3205,3205,3205,0
|
|
20240628,153800,45106745,3205,3205,3205,3205,0
|
|
20240628,153700,45106745,3205,3205,3205,3205,0
|
|
20240628,153600,45106745,3205,3205,3205,3205,0
|
|
20240628,153500,45106745,3205,3205,3205,3205,0
|
|
20240628,153400,45106745,3205,3205,3205,3205,0
|
|
20240628,153300,45106745,3205,3205,3205,3205,0
|
|
20240628,153200,45106745,3205,3205,3205,3205,0
|
|
20240628,153100,45106745,3205,3205,3205,3205,0
|
|
20240628,153000,45106745,3205,3205,3205,3205,608
|
|
20240628,152900,43158105,3205,3205,3205,3205,0
|
|
20240628,152800,43158105,3205,3205,3205,3205,0
|
|
20240628,152700,43158105,3205,3205,3205,3205,0
|
|
20240628,152600,43158105,3205,3205,3205,3205,0
|
|
20240628,152500,43158105,3205,3205,3205,3205,0
|
|
20240628,152400,43158105,3205,3205,3205,3205,0
|
|
20240628,152300,43158105,3205,3205,3205,3205,0
|
|
20240628,152200,43158105,3205,3205,3205,3205,0
|
|
20240628,152100,43158105,3205,3205,3205,3205,0
|
|
20240628,152000,43158105,3205,3205,3205,3205,0
|
|
20240628,151900,43158105,3205,3205,3205,3205,0
|
|
20240628,151800,43158105,3205,3205,3205,3205,0
|
|
20240628,151700,43158105,3205,3205,3205,3205,0
|
|
20240628,151600,43158105,3205,3190,3205,3185,89
|
|
20240628,151500,42874610,3205,3205,3205,3205,0
|
|
20240628,151400,42874610,3205,3200,3205,3200,10
|
|
20240628,151300,42842605,3200,3200,3200,3200,0
|
|
20240628,151200,42842605,3200,3200,3200,3200,1
|
|
20240628,151100,42839405,3205,3205,3205,3205,0
|
|
20240628,151000,42839405,3205,3205,3205,3205,0
|
|
20240628,150900,42839405,3205,3195,3205,3180,1240
|
|
20240628,150800,38880915,3205,3205,3205,3205,0
|
|
20240628,150700,38880915,3205,3205,3205,3205,0
|
|
20240628,150600,38880915,3205,3205,3205,3205,2
|
|
20240628,150500,38874505,3200,3200,3200,3200,1
|
|
20240628,150400,38871305,3210,3210,3210,3210,1
|
|
20240628,150300,38868095,3210,3210,3210,3210,0
|
|
20240628,150200,38868095,3210,3210,3210,3210,0
|
|
20240628,150100,38868095,3210,3210,3210,3210,0
|
|
20240628,150000,38868095,3210,3200,3210,3200,100
|
|
20240628,145900,38547955,3200,3200,3200,3200,0
|
|
20240628,145800,38547955,3200,3200,3200,3200,0
|
|
20240628,145700,38547955,3200,3200,3200,3200,0
|
|
20240628,145600,38547955,3200,3200,3200,3200,0
|
|
20240628,145500,38547955,3200,3200,3200,3200,0
|
|
20240628,145400,38547955,3200,3200,3200,3200,0
|
|
20240628,145300,38547955,3200,3200,3200,3200,0
|
|
20240628,145200,38547955,3200,3200,3200,3200,0
|
|
20240628,145100,38547955,3200,3200,3200,3200,2
|
|
20240628,145000,38541555,3200,3200,3200,3200,0
|
|
20240628,144900,38541555,3200,3200,3200,3200,20
|
|
20240628,144800,38477555,3200,3200,3200,3200,0
|
|
20240628,144700,38477555,3200,3200,3200,3200,0
|
|
20240628,144600,38477555,3200,3200,3200,3200,0
|
|
20240628,144500,38477555,3200,3200,3200,3200,0
|
|
20240628,144400,38477555,3200,3200,3200,3200,0
|
|
20240628,144300,38477555,3200,3200,3200,3200,0
|
|
20240628,144200,38477555,3200,3200,3200,3200,0
|
|
20240628,144100,38477555,3200,3200,3200,3200,1
|
|
20240628,144000,38474355,3200,3200,3200,3200,0
|
|
20240628,143900,38474355,3200,3200,3200,3200,0
|
|
20240628,143800,38474355,3200,3200,3200,3200,0
|
|
20240628,143700,38474355,3200,3200,3200,3200,0
|
|
20240628,143600,38474355,3200,3200,3200,3200,15
|
|
20240628,143500,38426355,3200,3200,3200,3200,0
|
|
20240628,143400,38426355,3200,3200,3200,3200,0
|
|
20240628,143300,38426355,3200,3200,3200,3200,0
|
|
20240628,143200,38426355,3200,3200,3200,3200,0
|
|
20240628,143100,38426355,3200,3200,3200,3200,15
|
|
20240628,143000,38378355,3200,3200,3200,3200,1
|
|
20240628,142900,38375155,3200,3200,3200,3200,269
|
|
20240628,142800,37514355,3210,3210,3210,3210,0
|
|
20240628,142700,37514355,3210,3210,3210,3210,0
|
|
20240628,142600,37514355,3210,3210,3210,3210,0
|
|
20240628,142500,37514355,3210,3210,3210,3210,0
|
|
20240628,142400,37514355,3210,3210,3210,3210,0
|
|
20240628,142300,37514355,3210,3210,3210,3210,0
|
|
20240628,142200,37514355,3210,3210,3210,3210,2
|
|
20240628,142100,37507935,3210,3210,3210,3210,1
|
|
20240628,142000,37504725,3210,3210,3210,3210,0
|
|
20240628,141900,37504725,3210,3210,3210,3210,0
|
|
20240628,141800,37504725,3210,3210,3210,3210,0
|
|
20240628,141700,37504725,3210,3210,3210,3210,124
|
|
20240628,141600,37106685,3210,3210,3210,3210,0
|
|
20240628,141500,37106685,3210,3210,3210,3210,0
|
|
20240628,141400,37106685,3210,3210,3210,3210,0
|
|
20240628,141300,37106685,3210,3210,3210,3210,0
|
|
20240628,141200,37106685,3210,3210,3210,3210,0
|
|
20240628,141100,37106685,3210,3210,3210,3210,0
|
|
20240628,141000,37106685,3210,3210,3210,3210,0
|
|
20240628,140900,37106685,3210,3210,3210,3210,0
|
|
20240628,140800,37106685,3210,3210,3210,3210,0
|
|
20240628,140700,37106685,3210,3210,3210,3210,0
|
|
20240628,140600,37106685,3210,3210,3210,3210,0
|
|
20240628,140500,37106685,3210,3210,3210,3210,0
|
|
20240628,140400,37106685,3210,3210,3210,3210,0
|
|
20240628,140300,37106685,3210,3210,3210,3210,0
|
|
20240628,140200,37106685,3210,3210,3210,3210,0
|
|
20240628,140100,37106685,3210,3210,3210,3210,1
|
|
20240628,140000,37103475,3210,3210,3210,3210,0
|
|
20240628,135900,37103475,3210,3220,3220,3210,491
|
|
20240628,135800,35525540,3220,3220,3220,3220,10
|
|
20240628,135700,35493340,3220,3220,3220,3220,0
|
|
20240628,135600,35493340,3220,3220,3220,3220,0
|
|
20240628,135500,35493340,3220,3220,3220,3220,0
|
|
20240628,135400,35493340,3220,3220,3220,3220,0
|
|
20240628,135300,35493340,3220,3220,3220,3220,0
|
|
20240628,135200,35493340,3220,3220,3220,3220,0
|
|
20240628,135100,35493340,3220,3220,3220,3220,0
|
|
20240628,135000,35493340,3220,3220,3220,3220,0
|
|
20240628,134900,35493340,3220,3220,3220,3220,0
|
|
20240628,134800,35493340,3220,3220,3220,3220,0
|
|
20240628,134700,35493340,3220,3220,3220,3220,0
|
|
20240628,134600,35493340,3220,3220,3220,3220,0
|
|
20240628,134500,35493340,3220,3220,3220,3220,0
|
|
20240628,134400,35493340,3220,3220,3220,3220,0
|
|
20240628,134300,35493340,3220,3220,3220,3220,0
|
|
20240628,134200,35493340,3220,3220,3220,3220,0
|
|
20240628,134100,35493340,3220,3220,3220,3220,1
|
|
20240628,134000,35490120,3215,3215,3215,3215,0
|
|
20240628,133900,35490120,3215,3215,3215,3215,340
|
|
20240628,133800,34397020,3220,3220,3220,3220,0
|
|
20240628,133700,34397020,3220,3220,3220,3220,0
|
|
20240628,133600,34397020,3220,3220,3220,3220,0
|
|
20240628,133500,34397020,3220,3220,3220,3220,0
|
|
20240628,133400,34397020,3220,3220,3220,3220,0
|
|
20240628,133300,34397020,3220,3220,3220,3220,0
|
|
20240628,133200,34397020,3220,3220,3220,3220,0
|
|
20240628,133100,34397020,3220,3220,3220,3220,0
|
|
20240628,133000,34397020,3220,3220,3220,3220,0
|
|
20240628,132900,34397020,3220,3220,3220,3220,0
|
|
20240628,132800,34397020,3220,3220,3220,3220,0
|
|
20240628,132700,34397020,3220,3220,3220,3220,0
|
|
20240628,132600,34397020,3220,3220,3220,3220,0
|
|
20240628,132500,34397020,3220,3220,3220,3220,0
|
|
20240628,132400,34397020,3220,3220,3220,3220,0
|
|
20240628,132300,34397020,3220,3220,3220,3220,0
|
|
20240628,132200,34397020,3220,3220,3220,3220,0
|
|
20240628,132100,34397020,3220,3220,3220,3220,0
|
|
20240628,132000,34397020,3220,3220,3220,3220,0
|
|
20240628,131900,34397020,3220,3220,3220,3220,0
|
|
20240628,131800,34397020,3220,3220,3220,3220,0
|
|
20240628,131700,34397020,3220,3220,3220,3220,0
|
|
20240628,131600,34397020,3220,3220,3220,3220,1
|
|
20240628,131500,34393800,3220,3220,3220,3220,30
|
|
20240628,131400,34297200,3215,3215,3215,3215,1
|
|
20240628,131300,34293985,3220,3220,3220,3220,0
|
|
20240628,131200,34293985,3220,3220,3220,3220,0
|
|
20240628,131100,34293985,3220,3220,3220,3220,0
|
|
20240628,131000,34293985,3220,3220,3220,3220,1
|
|
20240628,130900,34290765,3215,3215,3215,3215,68
|
|
20240628,130800,34072145,3215,3215,3215,3215,0
|
|
20240628,130700,34072145,3215,3215,3215,3215,0
|
|
20240628,130600,34072145,3215,3215,3215,3215,1
|
|
20240628,130500,34068930,3210,3210,3210,3210,50
|
|
20240628,130400,33908430,3215,3215,3215,3215,0
|
|
20240628,130300,33908430,3215,3215,3215,3215,0
|
|
20240628,130200,33908430,3215,3215,3215,3215,0
|
|
20240628,130100,33908430,3215,3215,3215,3215,0
|
|
20240628,130000,33908430,3215,3215,3215,3215,0
|
|
20240628,125900,33908430,3215,3215,3215,3215,0
|
|
20240628,125800,33908430,3215,3215,3215,3215,0
|
|
20240628,125700,33908430,3215,3215,3215,3215,0
|
|
20240628,125600,33908430,3215,3215,3215,3215,0
|
|
20240628,125500,33908430,3215,3215,3215,3215,1
|
|
20240628,125400,33905215,3220,3220,3220,3220,0
|
|
20240628,125300,33905215,3220,3220,3220,3220,0
|
|
20240628,125200,33905215,3220,3220,3220,3220,0
|
|
20240628,125100,33905215,3220,3220,3220,3220,0
|
|
20240628,125000,33905215,3220,3220,3220,3220,0
|
|
20240628,124900,33905215,3220,3220,3220,3220,1
|
|
20240628,124800,33901995,3225,3225,3225,3225,0
|
|
20240628,124700,33901995,3225,3225,3225,3225,0
|
|
20240628,124600,33901995,3225,3225,3225,3225,0
|
|
20240628,124500,33901995,3225,3225,3225,3225,0
|
|
20240628,124400,33901995,3225,3225,3225,3225,0
|
|
20240628,124300,33901995,3225,3220,3225,3220,1001
|
|
20240628,124200,30675275,3225,3225,3225,3225,0
|
|
20240628,124100,30675275,3225,3225,3225,3225,0
|
|
20240628,124000,30675275,3225,3225,3225,3225,0
|
|
20240628,123900,30675275,3225,3225,3225,3225,0
|
|
20240628,123800,30675275,3225,3225,3225,3225,0
|
|
20240628,123700,30675275,3225,3225,3225,3225,0
|
|
20240628,123600,30675275,3225,3225,3225,3225,0
|
|
20240628,123500,30675275,3225,3225,3225,3225,0
|
|
20240628,123400,30675275,3225,3225,3225,3225,3
|
|
20240628,123300,30665600,3225,3225,3225,3225,0
|
|
20240628,123200,30665600,3225,3225,3225,3225,0
|
|
20240628,123100,30665600,3225,3225,3225,3225,0
|
|
20240628,123000,30665600,3225,3225,3225,3225,0
|
|
20240628,122900,30665600,3225,3225,3225,3225,3
|
|
20240628,122800,30655925,3225,3225,3225,3225,0
|
|
20240628,122700,30655925,3225,3225,3225,3225,0
|
|
20240628,122600,30655925,3225,3225,3225,3225,2
|
|
20240628,122500,30649475,3225,3225,3225,3225,0
|
|
20240628,122400,30649475,3225,3225,3225,3225,0
|
|
20240628,122300,30649475,3225,3225,3225,3225,0
|
|
20240628,122200,30649475,3225,3225,3225,3225,0
|
|
20240628,122100,30649475,3225,3225,3225,3225,0
|
|
20240628,122000,30649475,3225,3225,3225,3225,0
|
|
20240628,121900,30649475,3225,3225,3225,3225,0
|
|
20240628,121800,30649475,3225,3225,3225,3225,0
|
|
20240628,121700,30649475,3225,3225,3225,3225,0
|
|
20240628,121600,30649475,3225,3225,3225,3225,0
|
|
20240628,121500,30649475,3225,3225,3225,3225,0
|
|
20240628,121400,30649475,3225,3225,3225,3225,0
|
|
20240628,121300,30649475,3225,3225,3225,3225,0
|
|
20240628,121200,30649475,3225,3225,3225,3225,0
|
|
20240628,121100,30649475,3225,3225,3225,3225,0
|
|
20240628,121000,30649475,3225,3225,3225,3225,0
|
|
20240628,120900,30649475,3225,3225,3225,3225,0
|
|
20240628,120800,30649475,3225,3225,3225,3225,1
|
|
20240628,120700,30646250,3210,3210,3210,3210,0
|
|
20240628,120600,30646250,3210,3210,3210,3210,0
|
|
20240628,120500,30646250,3210,3210,3210,3210,0
|
|
20240628,120400,30646250,3210,3210,3210,3210,0
|
|
20240628,120300,30646250,3210,3210,3210,3210,0
|
|
20240628,120200,30646250,3210,3210,3210,3210,0
|
|
20240628,120100,30646250,3210,3215,3215,3210,69
|
|
20240628,120000,30424710,3225,3225,3225,3225,0
|
|
20240628,115900,30424710,3225,3225,3225,3225,0
|
|
20240628,115800,30424710,3225,3225,3225,3225,0
|
|
20240628,115700,30424710,3225,3225,3225,3225,0
|
|
20240628,115600,30424710,3225,3225,3225,3225,0
|
|
20240628,115500,30424710,3225,3225,3225,3225,0
|
|
20240628,115400,30424710,3225,3225,3225,3225,0
|
|
20240628,115300,30424710,3225,3225,3225,3225,0
|
|
20240628,115200,30424710,3225,3225,3225,3225,0
|
|
20240628,115100,30424710,3225,3225,3225,3225,0
|
|
20240628,115000,30424710,3225,3225,3225,3225,0
|
|
20240628,114900,30424710,3225,3225,3225,3225,0
|
|
20240628,114800,30424710,3225,3225,3225,3225,0
|
|
20240628,114700,30424710,3225,3220,3225,3220,1019
|
|
20240628,114600,27138520,3220,3220,3220,3220,0
|
|
20240628,114500,27138520,3220,3220,3220,3220,10
|
|
20240628,114400,27106320,3220,3220,3220,3220,1
|
|
20240628,114300,27103100,3220,3220,3220,3220,0
|
|
20240628,114200,27103100,3220,3220,3220,3220,0
|
|
20240628,114100,27103100,3220,3220,3220,3220,0
|
|
20240628,114000,27103100,3220,3220,3220,3220,0
|
|
20240628,113900,27103100,3220,3220,3220,3220,1
|
|
20240628,113800,27099880,3220,3220,3220,3220,0
|
|
20240628,113700,27099880,3220,3220,3220,3220,1
|
|
20240628,113600,27096660,3225,3225,3225,3225,0
|
|
20240628,113500,27096660,3225,3225,3225,3225,0
|
|
20240628,113400,27096660,3225,3225,3225,3225,0
|
|
20240628,113300,27096660,3225,3225,3225,3225,0
|
|
20240628,113200,27096660,3225,3225,3225,3225,0
|
|
20240628,113100,27096660,3225,3225,3225,3225,0
|
|
20240628,113000,27096660,3225,3225,3225,3225,0
|
|
20240628,112900,27096660,3225,3225,3225,3225,2
|
|
20240628,112800,27090210,3225,3225,3225,3225,0
|
|
20240628,112700,27090210,3225,3225,3225,3225,0
|
|
20240628,112600,27090210,3225,3225,3225,3225,0
|
|
20240628,112500,27090210,3225,3225,3225,3225,0
|
|
20240628,112400,27090210,3225,3225,3225,3225,0
|
|
20240628,112300,27090210,3225,3225,3225,3225,0
|
|
20240628,112200,27090210,3225,3225,3225,3225,0
|
|
20240628,112100,27090210,3225,3225,3225,3225,0
|
|
20240628,112000,27090210,3225,3225,3225,3225,0
|
|
20240628,111900,27090210,3225,3225,3225,3225,0
|
|
20240628,111800,27090210,3225,3225,3225,3225,0
|
|
20240628,111700,27090210,3225,3225,3225,3225,0
|
|
20240628,111600,27090210,3225,3225,3225,3225,0
|
|
20240628,111500,27090210,3225,3225,3225,3225,0
|
|
20240628,111400,27090210,3225,3225,3225,3225,0
|
|
20240628,111300,27090210,3225,3225,3225,3225,1
|
|
20240628,111200,27086985,3220,3220,3220,3220,0
|
|
20240628,111100,27086985,3220,3220,3220,3220,0
|
|
20240628,111000,27086985,3220,3220,3220,3220,201
|
|
20240628,110900,26439765,3220,3220,3220,3220,85
|
|
20240628,110800,26166065,3225,3225,3225,3225,0
|
|
20240628,110700,26166065,3225,3225,3225,3225,0
|
|
20240628,110600,26166065,3225,3225,3225,3225,0
|
|
20240628,110500,26166065,3225,3225,3225,3225,0
|
|
20240628,110400,26166065,3225,3225,3225,3225,0
|
|
20240628,110300,26166065,3225,3225,3225,3225,0
|
|
20240628,110200,26166065,3225,3225,3225,3225,0
|
|
20240628,110100,26166065,3225,3225,3225,3225,0
|
|
20240628,110000,26166065,3225,3225,3225,3225,0
|
|
20240628,105900,26166065,3225,3225,3225,3225,0
|
|
20240628,105800,26166065,3225,3225,3225,3225,0
|
|
20240628,105700,26166065,3225,3225,3225,3225,0
|
|
20240628,105600,26166065,3225,3225,3225,3225,0
|
|
20240628,105500,26166065,3225,3225,3225,3225,0
|
|
20240628,105400,26166065,3225,3225,3225,3225,0
|
|
20240628,105300,26166065,3225,3225,3225,3225,0
|
|
20240628,105200,26166065,3225,3225,3225,3225,0
|
|
20240628,105100,26166065,3225,3225,3225,3225,0
|
|
20240628,105000,26166065,3225,3225,3225,3225,0
|
|
20240628,104900,26166065,3225,3225,3225,3225,6
|
|
20240628,104800,26146715,3225,3225,3225,3225,0
|
|
20240628,104700,26146715,3225,3225,3225,3225,0
|
|
20240628,104600,26146715,3225,3225,3225,3225,0
|
|
20240628,104500,26146715,3225,3225,3225,3225,4
|
|
20240628,104400,26133815,3225,3225,3225,3225,0
|
|
20240628,104300,26133815,3225,3225,3225,3225,0
|
|
20240628,104200,26133815,3225,3225,3225,3225,0
|
|
20240628,104100,26133815,3225,3225,3225,3225,5
|
|
20240628,104000,26117690,3225,3225,3225,3225,0
|
|
20240628,103900,26117690,3225,3225,3225,3225,0
|
|
20240628,103800,26117690,3225,3225,3225,3225,1
|
|
20240628,103700,26114465,3225,3225,3225,3225,0
|
|
20240628,103600,26114465,3225,3225,3225,3225,0
|
|
20240628,103500,26114465,3225,3225,3225,3225,0
|
|
20240628,103400,26114465,3225,3225,3225,3225,0
|
|
20240628,103300,26114465,3225,3225,3225,3225,0
|
|
20240628,103200,26114465,3225,3225,3225,3225,1
|
|
20240628,103100,26111240,3225,3225,3225,3225,0
|
|
20240628,103000,26111240,3225,3225,3225,3225,0
|
|
20240628,102900,26111240,3225,3225,3225,3225,0
|
|
20240628,102800,26111240,3225,3225,3225,3225,189
|
|
20240628,102700,25501715,3245,3245,3245,3245,0
|
|
20240628,102600,25501715,3245,3245,3245,3245,1
|
|
20240628,102500,25498470,3245,3245,3245,3245,1
|
|
20240628,102400,25495225,3245,3245,3245,3245,35
|
|
20240628,102300,25381650,3225,3225,3225,3225,100
|
|
20240628,102200,25059150,3230,3225,3230,3225,616
|
|
20240628,102100,23069720,3225,3225,3225,3225,631
|
|
20240628,102000,21034745,3220,3220,3220,3220,0
|
|
20240628,101900,21034745,3220,3220,3220,3220,0
|
|
20240628,101800,21034745,3220,3220,3220,3220,0
|
|
20240628,101700,21034745,3220,3220,3220,3220,0
|
|
20240628,101600,21034745,3220,3220,3220,3220,16
|
|
20240628,101500,20983225,3225,3225,3225,3225,0
|
|
20240628,101400,20983225,3225,3225,3225,3225,0
|
|
20240628,101300,20983225,3225,3225,3225,3225,36
|
|
20240628,101200,20867125,3220,3220,3220,3220,0
|
|
20240628,101100,20867125,3220,3220,3220,3220,0
|
|
20240628,101000,20867125,3220,3220,3220,3220,0
|
|
20240628,100900,20867125,3220,3220,3220,3220,0
|
|
20240628,100800,20867125,3220,3220,3220,3220,1
|
|
20240628,100700,20863905,3225,3225,3225,3225,1
|
|
20240628,100600,20860680,3225,3225,3225,3225,0
|
|
20240628,100500,20860680,3225,3225,3225,3225,0
|
|
20240628,100400,20860680,3225,3225,3225,3225,0
|
|
20240628,100300,20860680,3225,3225,3225,3225,0
|
|
20240628,100200,20860680,3225,3225,3225,3225,17
|
|
20240628,100100,20805855,3225,3225,3225,3225,1
|
|
20240628,100000,20802630,3215,3215,3215,3215,0
|
|
20240628,095900,20802630,3215,3215,3215,3215,1012
|
|
20240628,095800,17549050,3215,3200,3215,3200,2056
|
|
20240628,095700,10966835,3200,3200,3200,3200,12
|
|
20240628,095600,10928435,3200,3200,3200,3200,0
|
|
20240628,095500,10928435,3200,3200,3200,3200,2
|
|
20240628,095400,10922035,3200,3200,3200,3200,0
|
|
20240628,095300,10922035,3200,3200,3200,3200,0
|
|
20240628,095200,10922035,3200,3200,3200,3200,0
|
|
20240628,095100,10922035,3200,3200,3200,3200,1
|
|
20240628,095000,10918835,3200,3200,3200,3200,0
|
|
20240628,094900,10918835,3200,3200,3200,3200,0
|
|
20240628,094800,10918835,3200,3200,3200,3200,0
|
|
20240628,094700,10918835,3200,3200,3200,3200,74
|
|
20240628,094600,10682035,3200,3200,3200,3200,16
|
|
20240628,094500,10630835,3195,3195,3195,3195,0
|
|
20240628,094400,10630835,3195,3195,3195,3195,0
|
|
20240628,094300,10630835,3195,3195,3195,3195,0
|
|
20240628,094200,10630835,3195,3195,3195,3195,0
|
|
20240628,094100,10630835,3195,3195,3195,3195,31
|
|
20240628,094000,10531790,3195,3195,3195,3195,0
|
|
20240628,093900,10531790,3195,3195,3195,3195,100
|
|
20240628,093800,10212290,3200,3200,3200,3200,0
|
|
20240628,093700,10212290,3200,3200,3200,3200,0
|
|
20240628,093600,10212290,3200,3200,3200,3200,0
|
|
20240628,093500,10212290,3200,3200,3200,3200,0
|
|
20240628,093400,10212290,3200,3200,3200,3200,0
|
|
20240628,093300,10212290,3200,3200,3200,3200,0
|
|
20240628,093200,10212290,3200,3200,3200,3200,50
|
|
20240628,093100,10052290,3195,3195,3195,3195,0
|
|
20240628,093000,10052290,3195,3195,3195,3195,0
|
|
20240628,092900,10052290,3195,3195,3195,3195,0
|
|
20240628,092800,10052290,3195,3195,3195,3195,0
|
|
20240628,092700,10052290,3195,3195,3195,3195,428
|
|
20240628,092600,8684830,3200,3200,3200,3200,0
|
|
20240628,092500,8684830,3200,3195,3200,3195,22
|
|
20240628,092400,8614440,3200,3200,3200,3200,0
|
|
20240628,092300,8614440,3200,3200,3200,3200,100
|
|
20240628,092200,8294440,3200,3200,3200,3200,85
|
|
20240628,092100,8022440,3195,3195,3195,3195,0
|
|
20240628,092000,8022440,3195,3195,3195,3195,0
|
|
20240628,091900,8022440,3195,3195,3195,3195,0
|
|
20240628,091800,8022440,3195,3195,3195,3195,0
|
|
20240628,091700,8022440,3195,3195,3195,3195,48
|
|
20240628,091600,7869080,3200,3200,3200,3200,168
|
|
20240628,091500,7331480,3195,3195,3195,3195,0
|
|
20240628,091400,7331480,3195,3195,3195,3195,1
|
|
20240628,091300,7328285,3200,3200,3200,3200,30
|
|
20240628,091200,7232285,3195,3195,3195,3195,0
|
|
20240628,091100,7232285,3195,3195,3195,3195,0
|
|
20240628,091000,7232285,3195,3195,3195,3195,400
|
|
20240628,090900,5954285,3200,3200,3200,3200,0
|
|
20240628,090800,5954285,3200,3200,3200,3200,2
|
|
20240628,090700,5947885,3195,3195,3195,3195,208
|
|
20240628,090600,5283325,3195,3195,3195,3195,162
|
|
20240628,090500,4765735,3195,3195,3195,3195,70
|
|
20240628,090400,4542085,3200,3200,3200,3200,204
|
|
20240628,090300,3889285,3210,3210,3210,3210,0
|
|
20240628,090200,3889285,3210,3205,3210,3205,75
|
|
20240628,090100,3648805,3215,3205,3215,3205,200
|
|
20240628,090000,3006495,3195,3195,3195,3195,908
|