649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,194500,1307849600,3265,3265,3265,3265,0
|
|
20240604,194400,1307849600,3265,3265,3265,3265,0
|
|
20240604,194300,1307849600,3265,3265,3265,3265,0
|
|
20240604,194200,1307849600,3265,3265,3265,3265,0
|
|
20240604,194100,1307849600,3265,3265,3265,3265,0
|
|
20240604,194000,1307849600,3265,3265,3265,3265,0
|
|
20240604,193900,1307849600,3265,3265,3265,3265,0
|
|
20240604,193800,1307849600,3265,3265,3265,3265,0
|
|
20240604,193700,1307849600,3265,3265,3265,3265,0
|
|
20240604,193600,1307849600,3265,3265,3265,3265,0
|
|
20240604,193500,1307849600,3265,3265,3265,3265,0
|
|
20240604,193400,1307849600,3265,3265,3265,3265,0
|
|
20240604,193300,1307849600,3265,3265,3265,3265,0
|
|
20240604,193200,1307849600,3265,3265,3265,3265,0
|
|
20240604,193100,1307849600,3265,3265,3265,3265,0
|
|
20240604,193000,1307849600,3265,3265,3265,3265,0
|
|
20240604,192900,1307849600,3265,3265,3265,3265,0
|
|
20240604,192800,1307849600,3265,3265,3265,3265,0
|
|
20240604,192700,1307849600,3265,3265,3265,3265,0
|
|
20240604,192600,1307849600,3265,3265,3265,3265,0
|
|
20240604,192500,1307849600,3265,3265,3265,3265,0
|
|
20240604,192400,1307849600,3265,3265,3265,3265,0
|
|
20240604,192300,1307849600,3265,3265,3265,3265,0
|
|
20240604,192200,1307849600,3265,3265,3265,3265,0
|
|
20240604,192100,1307849600,3265,3265,3265,3265,0
|
|
20240604,192000,1307849600,3265,3265,3265,3265,0
|
|
20240604,191900,1307849600,3265,3265,3265,3265,0
|
|
20240604,191800,1307849600,3265,3265,3265,3265,0
|
|
20240604,191700,1307849600,3265,3265,3265,3265,0
|
|
20240604,191600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,191500,1307849600,3265,3265,3265,3265,0
|
|
20240604,191400,1307849600,3265,3265,3265,3265,0
|
|
20240604,191300,1307849600,3265,3265,3265,3265,0
|
|
20240604,191200,1307849600,3265,3265,3265,3265,0
|
|
20240604,191100,1307849600,3265,3265,3265,3265,0
|
|
20240604,191000,1307849600,3265,3265,3265,3265,0
|
|
20240604,190900,1307849600,3265,3265,3265,3265,0
|
|
20240604,190800,1307849600,3265,3265,3265,3265,0
|
|
20240604,190700,1307849600,3265,3265,3265,3265,0
|
|
20240604,190600,1307849600,3265,3265,3265,3265,0
|
|
20240604,190500,1307849600,3265,3265,3265,3265,0
|
|
20240604,190400,1307849600,3265,3265,3265,3265,0
|
|
20240604,190300,1307849600,3265,3265,3265,3265,0
|
|
20240604,190200,1307849600,3265,3265,3265,3265,0
|
|
20240604,190100,1307849600,3265,3265,3265,3265,0
|
|
20240604,190000,1307849600,3265,3265,3265,3265,0
|
|
20240604,185900,1307849600,3265,3265,3265,3265,0
|
|
20240604,185800,1307849600,3265,3265,3265,3265,0
|
|
20240604,185700,1307849600,3265,3265,3265,3265,0
|
|
20240604,185600,1307849600,3265,3265,3265,3265,0
|
|
20240604,185500,1307849600,3265,3265,3265,3265,0
|
|
20240604,185400,1307849600,3265,3265,3265,3265,0
|
|
20240604,185300,1307849600,3265,3265,3265,3265,0
|
|
20240604,185200,1307849600,3265,3265,3265,3265,0
|
|
20240604,185100,1307849600,3265,3265,3265,3265,0
|
|
20240604,185000,1307849600,3265,3265,3265,3265,0
|
|
20240604,184900,1307849600,3265,3265,3265,3265,0
|
|
20240604,184800,1307849600,3265,3265,3265,3265,0
|
|
20240604,184700,1307849600,3265,3265,3265,3265,0
|
|
20240604,184600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,184500,1307849600,3265,3265,3265,3265,0
|
|
20240604,184400,1307849600,3265,3265,3265,3265,0
|
|
20240604,184300,1307849600,3265,3265,3265,3265,0
|
|
20240604,184200,1307849600,3265,3265,3265,3265,0
|
|
20240604,184100,1307849600,3265,3265,3265,3265,0
|
|
20240604,184000,1307849600,3265,3265,3265,3265,0
|
|
20240604,183900,1307849600,3265,3265,3265,3265,0
|
|
20240604,183800,1307849600,3265,3265,3265,3265,0
|
|
20240604,183700,1307849600,3265,3265,3265,3265,0
|
|
20240604,183600,1307849600,3265,3265,3265,3265,0
|
|
20240604,183500,1307849600,3265,3265,3265,3265,0
|
|
20240604,183400,1307849600,3265,3265,3265,3265,0
|
|
20240604,183300,1307849600,3265,3265,3265,3265,0
|
|
20240604,183200,1307849600,3265,3265,3265,3265,0
|
|
20240604,183100,1307849600,3265,3265,3265,3265,0
|
|
20240604,183000,1307849600,3265,3265,3265,3265,0
|
|
20240604,182900,1307849600,3265,3265,3265,3265,0
|
|
20240604,182800,1307849600,3265,3265,3265,3265,0
|
|
20240604,182700,1307849600,3265,3265,3265,3265,0
|
|
20240604,182600,1307849600,3265,3265,3265,3265,0
|
|
20240604,182500,1307849600,3265,3265,3265,3265,0
|
|
20240604,182400,1307849600,3265,3265,3265,3265,0
|
|
20240604,182300,1307849600,3265,3265,3265,3265,0
|
|
20240604,182200,1307849600,3265,3265,3265,3265,0
|
|
20240604,182100,1307849600,3265,3265,3265,3265,0
|
|
20240604,182000,1307849600,3265,3265,3265,3265,0
|
|
20240604,181900,1307849600,3265,3265,3265,3265,0
|
|
20240604,181800,1307849600,3265,3265,3265,3265,0
|
|
20240604,181700,1307849600,3265,3265,3265,3265,0
|
|
20240604,181600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,181500,1307849600,3265,3265,3265,3265,0
|
|
20240604,181400,1307849600,3265,3265,3265,3265,0
|
|
20240604,181300,1307849600,3265,3265,3265,3265,0
|
|
20240604,181200,1307849600,3265,3265,3265,3265,0
|
|
20240604,181100,1307849600,3265,3265,3265,3265,0
|
|
20240604,181000,1307849600,3265,3265,3265,3265,0
|
|
20240604,180900,1307849600,3265,3265,3265,3265,0
|
|
20240604,180800,1307849600,3265,3265,3265,3265,0
|
|
20240604,180700,1307849600,3265,3265,3265,3265,0
|
|
20240604,180600,1307849600,3265,3265,3265,3265,0
|
|
20240604,180500,1307849600,3265,3265,3265,3265,0
|
|
20240604,180400,1307849600,3265,3265,3265,3265,0
|
|
20240604,180300,1307849600,3265,3265,3265,3265,0
|
|
20240604,180200,1307849600,3265,3265,3265,3265,0
|
|
20240604,180100,1307849600,3265,3265,3265,3265,0
|
|
20240604,180000,1307849600,3265,3265,3265,3265,0
|
|
20240604,175900,1307849600,3265,3265,3265,3265,0
|
|
20240604,175800,1307849600,3265,3265,3265,3265,0
|
|
20240604,175700,1307849600,3265,3265,3265,3265,0
|
|
20240604,175600,1307849600,3265,3265,3265,3265,0
|
|
20240604,175500,1307849600,3265,3265,3265,3265,0
|
|
20240604,175400,1307849600,3265,3265,3265,3265,0
|
|
20240604,175300,1307849600,3265,3265,3265,3265,0
|
|
20240604,175200,1307849600,3265,3265,3265,3265,0
|
|
20240604,175100,1307849600,3265,3265,3265,3265,0
|
|
20240604,175000,1307849600,3265,3265,3265,3265,0
|
|
20240604,174900,1307849600,3265,3265,3265,3265,0
|
|
20240604,174800,1307849600,3265,3265,3265,3265,0
|
|
20240604,174700,1307849600,3265,3265,3265,3265,0
|
|
20240604,174600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,174500,1307849600,3265,3265,3265,3265,0
|
|
20240604,174400,1307849600,3265,3265,3265,3265,0
|
|
20240604,174300,1307849600,3265,3265,3265,3265,0
|
|
20240604,174200,1307849600,3265,3265,3265,3265,0
|
|
20240604,174100,1307849600,3265,3265,3265,3265,0
|
|
20240604,174000,1307849600,3265,3265,3265,3265,0
|
|
20240604,173900,1307849600,3265,3265,3265,3265,0
|
|
20240604,173800,1307849600,3265,3265,3265,3265,0
|
|
20240604,173700,1307849600,3265,3265,3265,3265,0
|
|
20240604,173600,1307849600,3265,3265,3265,3265,0
|
|
20240604,173500,1307849600,3265,3265,3265,3265,0
|
|
20240604,173400,1307849600,3265,3265,3265,3265,0
|
|
20240604,173300,1307849600,3265,3265,3265,3265,0
|
|
20240604,173200,1307849600,3265,3265,3265,3265,0
|
|
20240604,173100,1307849600,3265,3265,3265,3265,0
|
|
20240604,173000,1307849600,3265,3265,3265,3265,0
|
|
20240604,172900,1307849600,3265,3265,3265,3265,0
|
|
20240604,172800,1307849600,3265,3265,3265,3265,0
|
|
20240604,172700,1307849600,3265,3265,3265,3265,0
|
|
20240604,172600,1307849600,3265,3265,3265,3265,0
|
|
20240604,172500,1307849600,3265,3265,3265,3265,0
|
|
20240604,172400,1307849600,3265,3265,3265,3265,0
|
|
20240604,172300,1307849600,3265,3265,3265,3265,0
|
|
20240604,172200,1307849600,3265,3265,3265,3265,0
|
|
20240604,172100,1307849600,3265,3265,3265,3265,0
|
|
20240604,172000,1307849600,3265,3265,3265,3265,0
|
|
20240604,171900,1307849600,3265,3265,3265,3265,0
|
|
20240604,171800,1307849600,3265,3265,3265,3265,0
|
|
20240604,171700,1307849600,3265,3265,3265,3265,0
|
|
20240604,171600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,171500,1307849600,3265,3265,3265,3265,0
|
|
20240604,171400,1307849600,3265,3265,3265,3265,0
|
|
20240604,171300,1307849600,3265,3265,3265,3265,0
|
|
20240604,171200,1307849600,3265,3265,3265,3265,0
|
|
20240604,171100,1307849600,3265,3265,3265,3265,0
|
|
20240604,171000,1307849600,3265,3265,3265,3265,0
|
|
20240604,170900,1307849600,3265,3265,3265,3265,0
|
|
20240604,170800,1307849600,3265,3265,3265,3265,0
|
|
20240604,170700,1307849600,3265,3265,3265,3265,0
|
|
20240604,170600,1307849600,3265,3265,3265,3265,0
|
|
20240604,170500,1307849600,3265,3265,3265,3265,0
|
|
20240604,170400,1307849600,3265,3265,3265,3265,0
|
|
20240604,170300,1307849600,3265,3265,3265,3265,0
|
|
20240604,170200,1307849600,3265,3265,3265,3265,0
|
|
20240604,170100,1307849600,3265,3265,3265,3265,0
|
|
20240604,170000,1307849600,3265,3265,3265,3265,0
|
|
20240604,165900,1307849600,3265,3265,3265,3265,0
|
|
20240604,165800,1307849600,3265,3265,3265,3265,0
|
|
20240604,165700,1307849600,3265,3265,3265,3265,0
|
|
20240604,165600,1307849600,3265,3265,3265,3265,0
|
|
20240604,165500,1307849600,3265,3265,3265,3265,0
|
|
20240604,165400,1307849600,3265,3265,3265,3265,0
|
|
20240604,165300,1307849600,3265,3265,3265,3265,0
|
|
20240604,165200,1307849600,3265,3265,3265,3265,0
|
|
20240604,165100,1307849600,3265,3265,3265,3265,0
|
|
20240604,165000,1307849600,3265,3265,3265,3265,0
|
|
20240604,164900,1307849600,3265,3265,3265,3265,0
|
|
20240604,164800,1307849600,3265,3265,3265,3265,0
|
|
20240604,164700,1307849600,3265,3265,3265,3265,0
|
|
20240604,164600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,164500,1307849600,3265,3265,3265,3265,0
|
|
20240604,164400,1307849600,3265,3265,3265,3265,0
|
|
20240604,164300,1307849600,3265,3265,3265,3265,0
|
|
20240604,164200,1307849600,3265,3265,3265,3265,0
|
|
20240604,164100,1307849600,3265,3265,3265,3265,0
|
|
20240604,164000,1307849600,3265,3265,3265,3265,0
|
|
20240604,163900,1307849600,3265,3265,3265,3265,0
|
|
20240604,163800,1307849600,3265,3265,3265,3265,0
|
|
20240604,163700,1307849600,3265,3265,3265,3265,0
|
|
20240604,163600,1307849600,3265,3265,3265,3265,0
|
|
20240604,163500,1307849600,3265,3265,3265,3265,0
|
|
20240604,163400,1307849600,3265,3265,3265,3265,0
|
|
20240604,163300,1307849600,3265,3265,3265,3265,0
|
|
20240604,163200,1307849600,3265,3265,3265,3265,0
|
|
20240604,163100,1307849600,3265,3265,3265,3265,0
|
|
20240604,163000,1307849600,3265,3265,3265,3265,0
|
|
20240604,162900,1307849600,3265,3265,3265,3265,0
|
|
20240604,162800,1307849600,3265,3265,3265,3265,0
|
|
20240604,162700,1307849600,3265,3265,3265,3265,0
|
|
20240604,162600,1307849600,3265,3265,3265,3265,0
|
|
20240604,162500,1307849600,3265,3265,3265,3265,0
|
|
20240604,162400,1307849600,3265,3265,3265,3265,0
|
|
20240604,162300,1307849600,3265,3265,3265,3265,0
|
|
20240604,162200,1307849600,3265,3265,3265,3265,0
|
|
20240604,162100,1307849600,3265,3265,3265,3265,0
|
|
20240604,162000,1307849600,3265,3265,3265,3265,0
|
|
20240604,161900,1307849600,3265,3265,3265,3265,0
|
|
20240604,161800,1307849600,3265,3265,3265,3265,0
|
|
20240604,161700,1307849600,3265,3265,3265,3265,0
|
|
20240604,161600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,161500,1307849600,3265,3265,3265,3265,0
|
|
20240604,161400,1307849600,3265,3265,3265,3265,0
|
|
20240604,161300,1307849600,3265,3265,3265,3265,0
|
|
20240604,161200,1307849600,3265,3265,3265,3265,0
|
|
20240604,161100,1307849600,3265,3265,3265,3265,0
|
|
20240604,161000,1307849600,3265,3265,3265,3265,0
|
|
20240604,160900,1307849600,3265,3265,3265,3265,0
|
|
20240604,160800,1307849600,3265,3265,3265,3265,0
|
|
20240604,160700,1307849600,3265,3265,3265,3265,0
|
|
20240604,160600,1307849600,3265,3265,3265,3265,0
|
|
20240604,160500,1307849600,3265,3265,3265,3265,0
|
|
20240604,160400,1307849600,3265,3265,3265,3265,0
|
|
20240604,160300,1307849600,3265,3265,3265,3265,0
|
|
20240604,160200,1307849600,3265,3265,3265,3265,0
|
|
20240604,160100,1307849600,3265,3265,3265,3265,0
|
|
20240604,160000,1307849600,3265,3265,3265,3265,0
|
|
20240604,155900,1307849600,3265,3265,3265,3265,0
|
|
20240604,155800,1307849600,3265,3265,3265,3265,0
|
|
20240604,155700,1307849600,3265,3265,3265,3265,0
|
|
20240604,155600,1307849600,3265,3265,3265,3265,0
|
|
20240604,155500,1307849600,3265,3265,3265,3265,0
|
|
20240604,155400,1307849600,3265,3265,3265,3265,0
|
|
20240604,155300,1307849600,3265,3265,3265,3265,0
|
|
20240604,155200,1307849600,3265,3265,3265,3265,0
|
|
20240604,155100,1307849600,3265,3265,3265,3265,0
|
|
20240604,155000,1307849600,3265,3265,3265,3265,0
|
|
20240604,154900,1307849600,3265,3265,3265,3265,0
|
|
20240604,154800,1307849600,3265,3265,3265,3265,0
|
|
20240604,154700,1307849600,3265,3265,3265,3265,0
|
|
20240604,154600,1307849600,3265,3265,3265,3265,1796
|
|
20240604,154500,1307849600,3265,3265,3265,3265,0
|
|
20240604,154400,1307849600,3265,3265,3265,3265,0
|
|
20240604,154300,1307849600,3265,3265,3265,3265,0
|
|
20240604,154200,1307849600,3265,3265,3265,3265,0
|
|
20240604,154100,1307849600,3265,3265,3265,3265,0
|
|
20240604,154000,1307849600,3265,3265,3265,3265,0
|
|
20240604,153900,1307849600,3265,3265,3265,3265,0
|
|
20240604,153800,1307849600,3265,3265,3265,3265,0
|
|
20240604,153700,1307849600,3265,3265,3265,3265,0
|
|
20240604,153600,1307849600,3265,3265,3265,3265,0
|
|
20240604,153500,1307849600,3265,3265,3265,3265,0
|
|
20240604,153400,1307849600,3265,3265,3265,3265,0
|
|
20240604,153300,1307849600,3265,3265,3265,3265,0
|
|
20240604,153200,1307849600,3265,3265,3265,3265,0
|
|
20240604,153100,1307849600,3265,3265,3265,3265,0
|
|
20240604,153000,1307849600,3265,3265,3265,3265,1796
|
|
20240604,152900,1301985660,3265,3265,3265,3265,0
|
|
20240604,152800,1301985660,3265,3265,3265,3265,0
|
|
20240604,152700,1301985660,3265,3265,3265,3265,0
|
|
20240604,152600,1301985660,3265,3265,3265,3265,0
|
|
20240604,152500,1301985660,3265,3265,3265,3265,0
|
|
20240604,152400,1301985660,3265,3265,3265,3265,0
|
|
20240604,152300,1301985660,3265,3265,3265,3265,0
|
|
20240604,152200,1301985660,3265,3265,3265,3265,0
|
|
20240604,152100,1301985660,3265,3265,3265,3265,0
|
|
20240604,152000,1301985660,3265,3265,3265,3265,0
|
|
20240604,151900,1301985660,3265,3265,3265,3265,0
|
|
20240604,151800,1301985660,3265,3270,3270,3265,500
|
|
20240604,151700,1300352905,3270,3270,3270,3270,0
|
|
20240604,151600,1300352905,3270,3270,3270,3270,7
|
|
20240604,151500,1300330015,3275,3275,3275,3275,1
|
|
20240604,151400,1300326740,3265,3270,3270,3265,140
|
|
20240604,151300,1299869155,3270,3270,3270,3270,63
|
|
20240604,151200,1299663145,3265,3270,3270,3265,800
|
|
20240604,151100,1297051095,3265,3265,3265,3265,0
|
|
20240604,151000,1297051095,3265,3265,3265,3265,0
|
|
20240604,150900,1297051095,3265,3270,3270,3265,596
|
|
20240604,150800,1295105140,3265,3275,3275,3265,1300
|
|
20240604,150700,1290856560,3285,3285,3285,3285,0
|
|
20240604,150600,1290856560,3285,3285,3285,3285,0
|
|
20240604,150500,1290856560,3285,3285,3285,3285,0
|
|
20240604,150400,1290856560,3285,3285,3285,3285,0
|
|
20240604,150300,1290856560,3285,3285,3285,3285,0
|
|
20240604,150200,1290856560,3285,3285,3285,3285,0
|
|
20240604,150100,1290856560,3285,3285,3285,3285,4
|
|
20240604,150000,1290843420,3285,3285,3285,3285,8
|
|
20240604,145900,1290817140,3275,3275,3275,3275,300
|
|
20240604,145800,1289834640,3285,3285,3285,3285,210
|
|
20240604,145700,1289144790,3285,3285,3285,3285,60
|
|
20240604,145600,1288947690,3285,3285,3285,3285,26
|
|
20240604,145500,1288862280,3275,3275,3275,3275,180
|
|
20240604,145400,1288272780,3275,3275,3275,3275,49
|
|
20240604,145300,1288112305,3285,3285,3285,3285,0
|
|
20240604,145200,1288112305,3285,3285,3285,3285,1
|
|
20240604,145100,1288109020,3275,3275,3275,3275,0
|
|
20240604,145000,1288109020,3275,3275,3275,3275,0
|
|
20240604,144900,1288109020,3275,3275,3275,3275,0
|
|
20240604,144800,1288109020,3275,3275,3275,3275,0
|
|
20240604,144700,1288109020,3275,3275,3275,3275,14
|
|
20240604,144600,1288063170,3275,3275,3275,3275,0
|
|
20240604,144500,1288063170,3275,3275,3275,3275,0
|
|
20240604,144400,1288063170,3275,3275,3275,3275,0
|
|
20240604,144300,1288063170,3275,3275,3275,3275,301
|
|
20240604,144200,1287077395,3275,3275,3275,3275,0
|
|
20240604,144100,1287077395,3275,3275,3275,3275,58
|
|
20240604,144000,1286887445,3275,3275,3275,3275,0
|
|
20240604,143900,1286887445,3275,3275,3275,3275,100
|
|
20240604,143800,1286559945,3275,3275,3275,3275,0
|
|
20240604,143700,1286559945,3275,3275,3275,3275,12
|
|
20240604,143600,1286520645,3275,3275,3275,3275,5
|
|
20240604,143500,1286504270,3275,3275,3275,3275,0
|
|
20240604,143400,1286504270,3275,3275,3275,3275,0
|
|
20240604,143300,1286504270,3275,3275,3275,3275,9
|
|
20240604,143200,1286474795,3275,3275,3275,3275,0
|
|
20240604,143100,1286474795,3275,3275,3275,3275,0
|
|
20240604,143000,1286474795,3275,3275,3275,3275,0
|
|
20240604,142900,1286474795,3275,3275,3275,3275,0
|
|
20240604,142800,1286474795,3275,3275,3275,3275,0
|
|
20240604,142700,1286474795,3275,3275,3275,3275,40
|
|
20240604,142600,1286343795,3275,3275,3275,3275,0
|
|
20240604,142500,1286343795,3275,3275,3275,3275,0
|
|
20240604,142400,1286343795,3275,3275,3275,3275,0
|
|
20240604,142300,1286343795,3275,3275,3275,3275,819
|
|
20240604,142200,1283661570,3275,3275,3275,3275,0
|
|
20240604,142100,1283661570,3275,3275,3275,3275,0
|
|
20240604,142000,1283661570,3275,3275,3275,3275,0
|
|
20240604,141900,1283661570,3275,3275,3275,3275,0
|
|
20240604,141800,1283661570,3275,3275,3275,3275,0
|
|
20240604,141700,1283661570,3275,3275,3275,3275,0
|
|
20240604,141600,1283661570,3275,3275,3275,3275,78
|
|
20240604,141500,1283406120,3275,3275,3275,3275,10
|
|
20240604,141400,1283373370,3275,3275,3275,3275,303
|
|
20240604,141300,1282381045,3265,3265,3265,3265,0
|
|
20240604,141200,1282381045,3265,3265,3265,3265,0
|
|
20240604,141100,1282381045,3265,3265,3265,3265,0
|
|
20240604,141000,1282381045,3265,3265,3265,3265,10
|
|
20240604,140900,1282348395,3265,3265,3265,3265,0
|
|
20240604,140800,1282348395,3265,3265,3265,3265,125
|
|
20240604,140700,1281940270,3265,3265,3265,3265,0
|
|
20240604,140600,1281940270,3265,3265,3265,3265,0
|
|
20240604,140500,1281940270,3265,3265,3265,3265,0
|
|
20240604,140400,1281940270,3265,3265,3265,3265,0
|
|
20240604,140300,1281940270,3265,3265,3265,3265,0
|
|
20240604,140200,1281940270,3265,3265,3265,3265,0
|
|
20240604,140100,1281940270,3265,3265,3265,3265,0
|
|
20240604,140000,1281940270,3265,3265,3265,3265,0
|
|
20240604,135900,1281940270,3265,3265,3265,3265,0
|
|
20240604,135800,1281940270,3265,3270,3270,3265,1838
|
|
20240604,135700,1275938350,3270,3275,3275,3270,1400
|
|
20240604,135600,1271356850,3275,3275,3275,3275,0
|
|
20240604,135500,1271356850,3275,3275,3275,3275,0
|
|
20240604,135400,1271356850,3275,3275,3275,3275,0
|
|
20240604,135300,1271356850,3275,3275,3275,3275,0
|
|
20240604,135200,1271356850,3275,3275,3275,3275,0
|
|
20240604,135100,1271356850,3275,3275,3275,3275,0
|
|
20240604,135000,1271356850,3275,3275,3275,3275,60
|
|
20240604,134900,1271160350,3275,3275,3275,3275,20
|
|
20240604,134800,1271094850,3275,3275,3275,3275,0
|
|
20240604,134700,1271094850,3275,3275,3275,3275,0
|
|
20240604,134600,1271094850,3275,3275,3275,3275,0
|
|
20240604,134500,1271094850,3275,3275,3275,3275,1
|
|
20240604,134400,1271091575,3275,3275,3275,3275,39
|
|
20240604,134300,1270963850,3275,3275,3275,3275,0
|
|
20240604,134200,1270963850,3275,3275,3275,3275,0
|
|
20240604,134100,1270963850,3275,3275,3275,3275,0
|
|
20240604,134000,1270963850,3275,3275,3275,3275,0
|
|
20240604,133900,1270963850,3275,3275,3275,3275,0
|
|
20240604,133800,1270963850,3275,3275,3295,3275,348
|
|
20240604,133700,1269823010,3275,3275,3275,3275,0
|
|
20240604,133600,1269823010,3275,3275,3275,3275,0
|
|
20240604,133500,1269823010,3275,3285,3285,3275,19
|
|
20240604,133400,1269760725,3295,3295,3295,3295,50
|
|
20240604,133300,1269595975,3295,3295,3295,3295,75
|
|
20240604,133200,1269348850,3300,3295,3300,3295,82
|
|
20240604,133100,1269078375,3295,3295,3295,3295,100
|
|
20240604,133000,1268748875,3295,3295,3295,3295,0
|
|
20240604,132900,1268748875,3295,3295,3295,3295,150
|
|
20240604,132800,1268254625,3295,3295,3295,3295,1
|
|
20240604,132700,1268251330,3270,3270,3270,3270,0
|
|
20240604,132600,1268251330,3270,3270,3270,3270,0
|
|
20240604,132500,1268251330,3270,3270,3270,3270,0
|
|
20240604,132400,1268251330,3270,3270,3270,3270,0
|
|
20240604,132300,1268251330,3270,3270,3270,3270,0
|
|
20240604,132200,1268251330,3270,3280,3280,3270,296
|
|
20240604,132100,1267282100,3280,3280,3280,3280,10
|
|
20240604,132000,1267249300,3280,3280,3280,3280,100
|
|
20240604,131900,1266921300,3280,3280,3280,3280,100
|
|
20240604,131800,1266593300,3280,3280,3280,3280,200
|
|
20240604,131700,1265937300,3280,3280,3280,3280,100
|
|
20240604,131600,1265609300,3280,3280,3280,3280,223
|
|
20240604,131500,1264877860,3270,3270,3270,3270,0
|
|
20240604,131400,1264877860,3270,3270,3270,3270,612
|
|
20240604,131300,1262876620,3270,3270,3270,3270,0
|
|
20240604,131200,1262876620,3270,3270,3270,3270,381
|
|
20240604,131100,1261630750,3270,3270,3270,3270,0
|
|
20240604,131000,1261630750,3270,3270,3270,3270,0
|
|
20240604,130900,1261630750,3270,3270,3270,3270,0
|
|
20240604,130800,1261630750,3270,3270,3270,3270,0
|
|
20240604,130700,1261630750,3270,3270,3270,3270,0
|
|
20240604,130600,1261630750,3270,3270,3270,3270,0
|
|
20240604,130500,1261630750,3270,3270,3270,3270,0
|
|
20240604,130400,1261630750,3270,3270,3270,3270,0
|
|
20240604,130300,1261630750,3270,3275,3275,3270,366
|
|
20240604,130200,1260433670,3275,3275,3275,3275,19
|
|
20240604,130100,1260371445,3280,3280,3280,3280,50
|
|
20240604,130000,1260207445,3280,3280,3280,3280,0
|
|
20240604,125900,1260207445,3280,3280,3280,3280,50
|
|
20240604,125800,1260043445,3280,3280,3280,3280,50
|
|
20240604,125700,1259879445,3280,3280,3280,3280,0
|
|
20240604,125600,1259879445,3280,3280,3280,3280,50
|
|
20240604,125500,1259715445,3280,3280,3280,3280,50
|
|
20240604,125400,1259551445,3280,3280,3280,3280,0
|
|
20240604,125300,1259551445,3280,3280,3280,3280,51
|
|
20240604,125200,1259384165,3280,3280,3280,3280,55
|
|
20240604,125100,1259203765,3280,3280,3280,3280,0
|
|
20240604,125000,1259203765,3280,3280,3280,3280,50
|
|
20240604,124900,1259039765,3280,3280,3280,3280,50
|
|
20240604,124800,1258875765,3280,3280,3280,3280,0
|
|
20240604,124700,1258875765,3280,3280,3280,3280,100
|
|
20240604,124600,1258547765,3280,3280,3280,3280,0
|
|
20240604,124500,1258547765,3280,3280,3280,3280,50
|
|
20240604,124400,1258383765,3280,3280,3280,3280,51
|
|
20240604,124300,1258216485,3280,3275,3280,3275,2
|
|
20240604,124200,1258209930,3270,3270,3270,3270,0
|
|
20240604,124100,1258209930,3270,3275,3275,3265,3239
|
|
20240604,124000,1247621700,3280,3280,3280,3280,0
|
|
20240604,123900,1247621700,3280,3280,3280,3280,100
|
|
20240604,123800,1247293700,3280,3280,3280,3280,129
|
|
20240604,123700,1246870580,3275,3275,3275,3275,0
|
|
20240604,123600,1246870580,3275,3275,3275,3275,2
|
|
20240604,123500,1246864030,3270,3270,3270,3270,0
|
|
20240604,123400,1246864030,3270,3270,3270,3270,0
|
|
20240604,123300,1246864030,3270,3275,3275,3270,5000
|
|
20240604,123200,1230510415,3275,3275,3275,3275,0
|
|
20240604,123100,1230510415,3275,3275,3275,3275,1
|
|
20240604,123000,1230507140,3275,3275,3275,3275,0
|
|
20240604,122900,1230507140,3275,3275,3275,3275,111
|
|
20240604,122800,1230143615,3275,3275,3275,3275,119
|
|
20240604,122700,1229753890,3275,3275,3275,3275,0
|
|
20240604,122600,1229753890,3275,3275,3275,3275,0
|
|
20240604,122500,1229753890,3275,3275,3275,3275,107
|
|
20240604,122400,1229403465,3275,3285,3285,3275,1336
|
|
20240604,122300,1225022100,3280,3280,3280,3280,0
|
|
20240604,122200,1225022100,3280,3280,3280,3280,0
|
|
20240604,122100,1225022100,3280,3280,3280,3280,0
|
|
20240604,122000,1225022100,3280,3280,3280,3280,0
|
|
20240604,121900,1225022100,3280,3280,3280,3280,898
|
|
20240604,121800,1222076660,3280,3280,3280,3280,0
|
|
20240604,121700,1222076660,3280,3300,3300,3280,103
|
|
20240604,121600,1221737820,3300,3300,3300,3300,0
|
|
20240604,121500,1221737820,3300,3300,3300,3300,100
|
|
20240604,121400,1221407820,3300,3300,3300,3300,100
|
|
20240604,121300,1221077820,3300,3295,3300,3295,58
|
|
20240604,121200,1220886675,3300,3295,3300,3295,202
|
|
20240604,121100,1220221080,3280,3280,3280,3280,0
|
|
20240604,121000,1220221080,3280,3280,3280,3280,91
|
|
20240604,120900,1219922600,3280,3280,3280,3280,0
|
|
20240604,120800,1219922600,3280,3280,3280,3280,0
|
|
20240604,120700,1219922600,3280,3280,3280,3280,0
|
|
20240604,120600,1219922600,3280,3280,3280,3280,91
|
|
20240604,120500,1219624120,3275,3275,3275,3275,0
|
|
20240604,120400,1219624120,3275,3275,3275,3275,0
|
|
20240604,120300,1219624120,3275,3290,3290,3275,4002
|
|
20240604,120200,1206492730,3305,3305,3305,3305,100
|
|
20240604,120100,1206162230,3305,3305,3305,3305,1
|
|
20240604,120000,1206158925,3305,3305,3305,3305,50
|
|
20240604,115900,1205993675,3305,3305,3305,3305,150
|
|
20240604,115800,1205497925,3305,3305,3305,3305,2
|
|
20240604,115700,1205491315,3285,3285,3285,3285,4
|
|
20240604,115600,1205478175,3285,3290,3305,3285,111
|
|
20240604,115500,1205113025,3285,3285,3285,3285,50
|
|
20240604,115400,1204948775,3285,3285,3285,3285,0
|
|
20240604,115300,1204948775,3285,3285,3285,3285,0
|
|
20240604,115200,1204948775,3285,3285,3285,3285,8
|
|
20240604,115100,1204922495,3290,3290,3290,3290,619
|
|
20240604,115000,1202885985,3290,3290,3290,3290,29
|
|
20240604,114900,1202790575,3290,3290,3290,3290,10
|
|
20240604,114800,1202757675,3295,3295,3295,3295,585
|
|
20240604,114700,1200830100,3295,3295,3295,3295,0
|
|
20240604,114600,1200830100,3295,3295,3295,3295,17
|
|
20240604,114500,1200774085,3305,3305,3305,3305,120
|
|
20240604,114400,1200377485,3305,3305,3305,3300,105
|
|
20240604,114300,1200030960,3300,3300,3300,3300,0
|
|
20240604,114200,1200030960,3300,3300,3300,3300,151
|
|
20240604,114100,1199532660,3300,3300,3300,3300,2
|
|
20240604,114000,1199526060,3280,3300,3300,3280,37
|
|
20240604,113900,1199404600,3280,3280,3280,3280,0
|
|
20240604,113800,1199404600,3280,3280,3280,3280,128
|
|
20240604,113700,1198984760,3280,3280,3280,3280,0
|
|
20240604,113600,1198984760,3280,3300,3300,3280,590
|
|
20240604,113500,1197046975,3300,3300,3300,3300,1
|
|
20240604,113400,1197043675,3300,3305,3305,3300,8
|
|
20240604,113300,1197017245,3305,3290,3305,3280,544
|
|
20240604,113200,1195227490,3280,3280,3280,3280,0
|
|
20240604,113100,1195227490,3280,3280,3280,3280,0
|
|
20240604,113000,1195227490,3280,3280,3280,3280,110
|
|
20240604,112900,1194866690,3280,3280,3280,3280,0
|
|
20240604,112800,1194866690,3280,3280,3280,3280,0
|
|
20240604,112700,1194866690,3280,3280,3280,3280,568
|
|
20240604,112600,1193003650,3280,3275,3280,3275,796
|
|
20240604,112500,1190396450,3270,3280,3280,3270,7194
|
|
20240604,112400,1166863635,3280,3280,3280,3280,168
|
|
20240604,112300,1166312595,3280,3280,3280,3280,114
|
|
20240604,112200,1165938675,3280,3285,3285,3280,383
|
|
20240604,112100,1164682185,3280,3280,3280,3280,200
|
|
20240604,112000,1164026185,3280,3280,3280,3280,9
|
|
20240604,111900,1163996665,3280,3280,3280,3280,101
|
|
20240604,111800,1163665385,3290,3290,3290,3290,52
|
|
20240604,111700,1163494305,3280,3280,3280,3280,80
|
|
20240604,111600,1163231905,3280,3280,3280,3280,100
|
|
20240604,111500,1162903905,3285,3285,3285,3285,701
|
|
20240604,111400,1160601120,3285,3285,3285,3285,0
|
|
20240604,111300,1160601120,3285,3290,3290,3285,28
|
|
20240604,111200,1160509095,3290,3290,3290,3290,554
|
|
20240604,111100,1158686435,3290,3290,3290,3290,509
|
|
20240604,111000,1157011825,3275,3285,3285,3275,2262
|
|
20240604,110900,1149598225,3285,3280,3285,3280,63
|
|
20240604,110800,1149391580,3280,3290,3290,3280,1554
|
|
20240604,110700,1144291610,3290,3290,3290,3290,100
|
|
20240604,110600,1143962610,3290,3290,3290,3290,50
|
|
20240604,110500,1143798110,3290,3285,3290,3285,1599
|
|
20240604,110400,1138542595,3285,3285,3285,3285,171
|
|
20240604,110300,1137980860,3285,3290,3290,3285,878
|
|
20240604,110200,1135094660,3290,3290,3290,3290,445
|
|
20240604,110100,1133630610,3290,3290,3290,3290,47
|
|
20240604,110000,1133475980,3300,3280,3300,3280,459
|
|
20240604,105900,1131962650,3280,3285,3285,3275,4660
|
|
20240604,105800,1116675785,3285,3285,3290,3285,279
|
|
20240604,105700,1115759220,3285,3285,3300,3285,2555
|
|
20240604,105600,1107351135,3280,3295,3295,3280,6038
|
|
20240604,105500,1087525395,3305,3300,3305,3285,4652
|
|
20240604,105400,1072217650,3305,3325,3325,3295,4444
|
|
20240604,105300,1057512045,3325,3310,3330,3305,1327
|
|
20240604,105200,1053107005,3310,3310,3315,3290,7352
|
|
20240604,105100,1028861195,3315,3290,3325,3285,26763
|
|
20240604,105000,940321480,3290,3500,3530,3255,76615
|
|
20240604,104900,683731460,3495,3505,3540,3455,60360
|
|
20240604,104800,472784180,3505,3495,3540,3455,68100
|
|
20240604,104700,233890810,3470,3435,3500,3400,31860
|
|
20240604,104600,123169225,3455,3315,3480,3315,24178
|
|
20240604,104500,40907405,3310,3300,3310,3300,4105
|
|
20240604,104400,27358205,3300,3300,3300,3300,0
|
|
20240604,104300,27358205,3300,3300,3300,3300,100
|
|
20240604,104200,27028205,3300,3300,3300,3300,100
|
|
20240604,104100,26698205,3300,3300,3300,3300,0
|
|
20240604,104000,26698205,3300,3300,3300,3300,300
|
|
20240604,103900,25708205,3290,3290,3290,3290,0
|
|
20240604,103800,25708205,3290,3290,3290,3290,0
|
|
20240604,103700,25708205,3290,3290,3290,3290,0
|
|
20240604,103600,25708205,3290,3290,3290,3290,0
|
|
20240604,103500,25708205,3290,3290,3290,3290,0
|
|
20240604,103400,25708205,3290,3290,3290,3290,0
|
|
20240604,103300,25708205,3290,3290,3290,3290,0
|
|
20240604,103200,25708205,3290,3290,3290,3290,0
|
|
20240604,103100,25708205,3290,3290,3290,3290,0
|
|
20240604,103000,25708205,3290,3290,3290,3290,50
|
|
20240604,102900,25543705,3290,3290,3290,3290,0
|
|
20240604,102800,25543705,3290,3290,3290,3290,50
|
|
20240604,102700,25379205,3290,3290,3290,3290,50
|
|
20240604,102600,25214705,3290,3290,3290,3290,0
|
|
20240604,102500,25214705,3290,3290,3290,3290,65
|
|
20240604,102400,25000855,3290,3290,3290,3290,50
|
|
20240604,102300,24836355,3290,3290,3290,3290,30
|
|
20240604,102200,24737655,3290,3290,3290,3290,50
|
|
20240604,102100,24573155,3290,3290,3290,3290,50
|
|
20240604,102000,24408655,3290,3290,3290,3290,0
|
|
20240604,101900,24408655,3290,3290,3290,3290,50
|
|
20240604,101800,24244155,3290,3290,3290,3290,60
|
|
20240604,101700,24046755,3290,3300,3300,3290,150
|
|
20240604,101600,23552755,3300,3300,3300,3300,98
|
|
20240604,101500,23229355,3300,3300,3300,3300,2
|
|
20240604,101400,23222755,3300,3300,3300,3300,198
|
|
20240604,101300,22569355,3300,3300,3300,3300,0
|
|
20240604,101200,22569355,3300,3300,3300,3300,102
|
|
20240604,101100,22232755,3300,3300,3300,3300,3
|
|
20240604,101000,22222855,3280,3280,3280,3280,0
|
|
20240604,100900,22222855,3280,3280,3280,3280,0
|
|
20240604,100800,22222855,3280,3280,3280,3280,0
|
|
20240604,100700,22222855,3280,3280,3280,3280,0
|
|
20240604,100600,22222855,3280,3280,3280,3280,0
|
|
20240604,100500,22222855,3280,3280,3280,3280,2031
|
|
20240604,100400,15561175,3275,3275,3275,3275,0
|
|
20240604,100300,15561175,3275,3275,3275,3275,274
|
|
20240604,100200,14663825,3275,3275,3275,3275,50
|
|
20240604,100100,14500075,3280,3280,3280,3280,1
|
|
20240604,100000,14496795,3275,3280,3280,3275,319
|
|
20240604,095900,13451535,3280,3280,3280,3280,0
|
|
20240604,095800,13451535,3280,3280,3280,3280,100
|
|
20240604,095700,13123535,3280,3280,3280,3280,482
|
|
20240604,095600,11542575,3280,3280,3280,3280,10
|
|
20240604,095500,11509775,3275,3275,3275,3275,0
|
|
20240604,095400,11509775,3275,3275,3275,3275,0
|
|
20240604,095300,11509775,3275,3275,3275,3275,0
|
|
20240604,095200,11509775,3275,3275,3275,3275,0
|
|
20240604,095100,11509775,3275,3275,3275,3275,0
|
|
20240604,095000,11509775,3275,3275,3275,3275,0
|
|
20240604,094900,11509775,3275,3275,3275,3275,0
|
|
20240604,094800,11509775,3275,3275,3275,3275,5
|
|
20240604,094700,11493400,3265,3265,3265,3265,0
|
|
20240604,094600,11493400,3265,3265,3265,3265,0
|
|
20240604,094500,11493400,3265,3265,3265,3265,0
|
|
20240604,094400,11493400,3265,3265,3265,3265,19
|
|
20240604,094300,11431365,3300,3275,3300,3275,817
|
|
20240604,094200,8739775,3260,3260,3260,3260,0
|
|
20240604,094100,8739775,3260,3260,3260,3260,0
|
|
20240604,094000,8739775,3260,3260,3260,3260,0
|
|
20240604,093900,8739775,3260,3260,3260,3260,0
|
|
20240604,093800,8739775,3260,3260,3260,3260,0
|
|
20240604,093700,8739775,3260,3260,3260,3260,0
|
|
20240604,093600,8739775,3260,3260,3260,3260,0
|
|
20240604,093500,8739775,3260,3260,3260,3260,0
|
|
20240604,093400,8739775,3260,3290,3290,3260,753
|
|
20240604,093300,6278825,3290,3290,3290,3290,11
|
|
20240604,093200,6242635,3290,3290,3290,3290,100
|
|
20240604,093100,5913635,3280,3280,3280,3280,32
|
|
20240604,093000,5808675,3280,3280,3280,3280,50
|
|
20240604,092900,5644675,3280,3280,3280,3280,0
|
|
20240604,092800,5644675,3280,3280,3280,3280,48
|
|
20240604,092700,5487235,3280,3280,3280,3280,10
|
|
20240604,092600,5454435,3280,3280,3280,3280,0
|
|
20240604,092500,5454435,3280,3280,3280,3280,0
|
|
20240604,092400,5454435,3280,3280,3280,3280,0
|
|
20240604,092300,5454435,3280,3280,3280,3280,0
|
|
20240604,092200,5454435,3280,3280,3280,3280,47
|
|
20240604,092100,5300275,3280,3280,3280,3280,195
|
|
20240604,092000,4660675,3265,3265,3265,3265,0
|
|
20240604,091900,4660675,3265,3265,3265,3265,0
|
|
20240604,091800,4660675,3265,3265,3265,3265,0
|
|
20240604,091700,4660675,3265,3265,3265,3265,0
|
|
20240604,091600,4660675,3265,3265,3265,3265,0
|
|
20240604,091500,4660675,3265,3265,3265,3265,0
|
|
20240604,091400,4660675,3265,3265,3265,3265,0
|
|
20240604,091300,4660675,3265,3265,3265,3265,500
|
|
20240604,091200,3028175,3265,3265,3265,3265,0
|
|
20240604,091100,3028175,3265,3270,3270,3265,200
|
|
20240604,091000,2374720,3280,3280,3280,3280,0
|
|
20240604,090900,2374720,3280,3280,3280,3280,0
|
|
20240604,090800,2374720,3280,3280,3280,3280,5
|
|
20240604,090700,2358320,3280,3280,3280,3280,0
|
|
20240604,090600,2358320,3280,3280,3280,3280,0
|
|
20240604,090500,2358320,3280,3280,3280,3280,20
|
|
20240604,090400,2292720,3280,3280,3280,3280,0
|
|
20240604,090300,2292720,3280,3280,3280,3280,0
|
|
20240604,090200,2292720,3280,3280,3280,3280,0
|
|
20240604,090100,2292720,3280,3280,3280,3280,209
|
|
20240604,090000,1607200,3280,3280,3280,3280,490
|