649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194600,45196820,3300,3300,3300,3300,211
|
|
20240627,194500,45196820,3300,3300,3300,3300,0
|
|
20240627,194400,45196820,3300,3300,3300,3300,0
|
|
20240627,194300,45196820,3300,3300,3300,3300,0
|
|
20240627,194200,45196820,3300,3300,3300,3300,0
|
|
20240627,194100,45196820,3300,3300,3300,3300,0
|
|
20240627,194000,45196820,3300,3300,3300,3300,0
|
|
20240627,193900,45196820,3300,3300,3300,3300,0
|
|
20240627,193800,45196820,3300,3300,3300,3300,0
|
|
20240627,193700,45196820,3300,3300,3300,3300,0
|
|
20240627,193600,45196820,3300,3300,3300,3300,0
|
|
20240627,193500,45196820,3300,3300,3300,3300,0
|
|
20240627,193400,45196820,3300,3300,3300,3300,0
|
|
20240627,193300,45196820,3300,3300,3300,3300,0
|
|
20240627,193200,45196820,3300,3300,3300,3300,0
|
|
20240627,193100,45196820,3300,3300,3300,3300,0
|
|
20240627,193000,45196820,3300,3300,3300,3300,0
|
|
20240627,192900,45196820,3300,3300,3300,3300,0
|
|
20240627,192800,45196820,3300,3300,3300,3300,0
|
|
20240627,192700,45196820,3300,3300,3300,3300,0
|
|
20240627,192600,45196820,3300,3300,3300,3300,0
|
|
20240627,192500,45196820,3300,3300,3300,3300,0
|
|
20240627,192400,45196820,3300,3300,3300,3300,0
|
|
20240627,192300,45196820,3300,3300,3300,3300,0
|
|
20240627,192200,45196820,3300,3300,3300,3300,0
|
|
20240627,192100,45196820,3300,3300,3300,3300,0
|
|
20240627,192000,45196820,3300,3300,3300,3300,0
|
|
20240627,191900,45196820,3300,3300,3300,3300,0
|
|
20240627,191800,45196820,3300,3300,3300,3300,0
|
|
20240627,191700,45196820,3300,3300,3300,3300,0
|
|
20240627,191600,45196820,3300,3300,3300,3300,211
|
|
20240627,191500,45196820,3300,3300,3300,3300,0
|
|
20240627,191400,45196820,3300,3300,3300,3300,0
|
|
20240627,191300,45196820,3300,3300,3300,3300,0
|
|
20240627,191200,45196820,3300,3300,3300,3300,0
|
|
20240627,191100,45196820,3300,3300,3300,3300,0
|
|
20240627,191000,45196820,3300,3300,3300,3300,0
|
|
20240627,190900,45196820,3300,3300,3300,3300,0
|
|
20240627,190800,45196820,3300,3300,3300,3300,0
|
|
20240627,190700,45196820,3300,3300,3300,3300,0
|
|
20240627,190600,45196820,3300,3300,3300,3300,0
|
|
20240627,190500,45196820,3300,3300,3300,3300,0
|
|
20240627,190400,45196820,3300,3300,3300,3300,0
|
|
20240627,190300,45196820,3300,3300,3300,3300,0
|
|
20240627,190200,45196820,3300,3300,3300,3300,0
|
|
20240627,190100,45196820,3300,3300,3300,3300,0
|
|
20240627,190000,45196820,3300,3300,3300,3300,0
|
|
20240627,185900,45196820,3300,3300,3300,3300,0
|
|
20240627,185800,45196820,3300,3300,3300,3300,0
|
|
20240627,185700,45196820,3300,3300,3300,3300,0
|
|
20240627,185600,45196820,3300,3300,3300,3300,0
|
|
20240627,185500,45196820,3300,3300,3300,3300,0
|
|
20240627,185400,45196820,3300,3300,3300,3300,0
|
|
20240627,185300,45196820,3300,3300,3300,3300,0
|
|
20240627,185200,45196820,3300,3300,3300,3300,0
|
|
20240627,185100,45196820,3300,3300,3300,3300,0
|
|
20240627,185000,45196820,3300,3300,3300,3300,0
|
|
20240627,184900,45196820,3300,3300,3300,3300,0
|
|
20240627,184800,45196820,3300,3300,3300,3300,0
|
|
20240627,184700,45196820,3300,3300,3300,3300,0
|
|
20240627,184600,45196820,3300,3300,3300,3300,211
|
|
20240627,184500,45196820,3300,3300,3300,3300,0
|
|
20240627,184400,45196820,3300,3300,3300,3300,0
|
|
20240627,184300,45196820,3300,3300,3300,3300,0
|
|
20240627,184200,45196820,3300,3300,3300,3300,0
|
|
20240627,184100,45196820,3300,3300,3300,3300,0
|
|
20240627,184000,45196820,3300,3300,3300,3300,0
|
|
20240627,183900,45196820,3300,3300,3300,3300,0
|
|
20240627,183800,45196820,3300,3300,3300,3300,0
|
|
20240627,183700,45196820,3300,3300,3300,3300,0
|
|
20240627,183600,45196820,3300,3300,3300,3300,0
|
|
20240627,183500,45196820,3300,3300,3300,3300,0
|
|
20240627,183400,45196820,3300,3300,3300,3300,0
|
|
20240627,183300,45196820,3300,3300,3300,3300,0
|
|
20240627,183200,45196820,3300,3300,3300,3300,0
|
|
20240627,183100,45196820,3300,3300,3300,3300,0
|
|
20240627,183000,45196820,3300,3300,3300,3300,0
|
|
20240627,182900,45196820,3300,3300,3300,3300,0
|
|
20240627,182800,45196820,3300,3300,3300,3300,0
|
|
20240627,182700,45196820,3300,3300,3300,3300,0
|
|
20240627,182600,45196820,3300,3300,3300,3300,0
|
|
20240627,182500,45196820,3300,3300,3300,3300,0
|
|
20240627,182400,45196820,3300,3300,3300,3300,0
|
|
20240627,182300,45196820,3300,3300,3300,3300,0
|
|
20240627,182200,45196820,3300,3300,3300,3300,0
|
|
20240627,182100,45196820,3300,3300,3300,3300,0
|
|
20240627,182000,45196820,3300,3300,3300,3300,0
|
|
20240627,181900,45196820,3300,3300,3300,3300,0
|
|
20240627,181800,45196820,3300,3300,3300,3300,0
|
|
20240627,181700,45196820,3300,3300,3300,3300,0
|
|
20240627,181600,45196820,3300,3300,3300,3300,211
|
|
20240627,181500,45196820,3300,3300,3300,3300,0
|
|
20240627,181400,45196820,3300,3300,3300,3300,0
|
|
20240627,181300,45196820,3300,3300,3300,3300,0
|
|
20240627,181200,45196820,3300,3300,3300,3300,0
|
|
20240627,181100,45196820,3300,3300,3300,3300,0
|
|
20240627,181000,45196820,3300,3300,3300,3300,0
|
|
20240627,180900,45196820,3300,3300,3300,3300,0
|
|
20240627,180800,45196820,3300,3300,3300,3300,0
|
|
20240627,180700,45196820,3300,3300,3300,3300,0
|
|
20240627,180600,45196820,3300,3300,3300,3300,0
|
|
20240627,180500,45196820,3300,3300,3300,3300,0
|
|
20240627,180400,45196820,3300,3300,3300,3300,0
|
|
20240627,180300,45196820,3300,3300,3300,3300,0
|
|
20240627,180200,45196820,3300,3300,3300,3300,0
|
|
20240627,180100,45196820,3300,3300,3300,3300,0
|
|
20240627,180000,45196820,3300,3300,3300,3300,0
|
|
20240627,175900,45196820,3300,3300,3300,3300,0
|
|
20240627,175800,45196820,3300,3300,3300,3300,0
|
|
20240627,175700,45196820,3300,3300,3300,3300,0
|
|
20240627,175600,45196820,3300,3300,3300,3300,0
|
|
20240627,175500,45196820,3300,3300,3300,3300,0
|
|
20240627,175400,45196820,3300,3300,3300,3300,0
|
|
20240627,175300,45196820,3300,3300,3300,3300,0
|
|
20240627,175200,45196820,3300,3300,3300,3300,0
|
|
20240627,175100,45196820,3300,3300,3300,3300,0
|
|
20240627,175000,45196820,3300,3300,3300,3300,0
|
|
20240627,174900,45196820,3300,3300,3300,3300,0
|
|
20240627,174800,45196820,3300,3300,3300,3300,0
|
|
20240627,174700,45196820,3300,3300,3300,3300,0
|
|
20240627,174600,45196820,3300,3300,3300,3300,211
|
|
20240627,174500,45196820,3300,3300,3300,3300,0
|
|
20240627,174400,45196820,3300,3300,3300,3300,0
|
|
20240627,174300,45196820,3300,3300,3300,3300,0
|
|
20240627,174200,45196820,3300,3300,3300,3300,0
|
|
20240627,174100,45196820,3300,3300,3300,3300,0
|
|
20240627,174000,45196820,3300,3300,3300,3300,0
|
|
20240627,173900,45196820,3300,3300,3300,3300,0
|
|
20240627,173800,45196820,3300,3300,3300,3300,0
|
|
20240627,173700,45196820,3300,3300,3300,3300,0
|
|
20240627,173600,45196820,3300,3300,3300,3300,0
|
|
20240627,173500,45196820,3300,3300,3300,3300,0
|
|
20240627,173400,45196820,3300,3300,3300,3300,0
|
|
20240627,173300,45196820,3300,3300,3300,3300,0
|
|
20240627,173200,45196820,3300,3300,3300,3300,0
|
|
20240627,173100,45196820,3300,3300,3300,3300,0
|
|
20240627,173000,45196820,3300,3300,3300,3300,0
|
|
20240627,172900,45196820,3300,3300,3300,3300,0
|
|
20240627,172800,45196820,3300,3300,3300,3300,0
|
|
20240627,172700,45196820,3300,3300,3300,3300,0
|
|
20240627,172600,45196820,3300,3300,3300,3300,0
|
|
20240627,172500,45196820,3300,3300,3300,3300,0
|
|
20240627,172400,45196820,3300,3300,3300,3300,0
|
|
20240627,172300,45196820,3300,3300,3300,3300,0
|
|
20240627,172200,45196820,3300,3300,3300,3300,0
|
|
20240627,172100,45196820,3300,3300,3300,3300,0
|
|
20240627,172000,45196820,3300,3300,3300,3300,0
|
|
20240627,171900,45196820,3300,3300,3300,3300,0
|
|
20240627,171800,45196820,3300,3300,3300,3300,0
|
|
20240627,171700,45196820,3300,3300,3300,3300,0
|
|
20240627,171600,45196820,3300,3300,3300,3300,211
|
|
20240627,171500,45196820,3300,3300,3300,3300,0
|
|
20240627,171400,45196820,3300,3300,3300,3300,0
|
|
20240627,171300,45196820,3300,3300,3300,3300,0
|
|
20240627,171200,45196820,3300,3300,3300,3300,0
|
|
20240627,171100,45196820,3300,3300,3300,3300,0
|
|
20240627,171000,45196820,3300,3300,3300,3300,0
|
|
20240627,170900,45196820,3300,3300,3300,3300,0
|
|
20240627,170800,45196820,3300,3300,3300,3300,0
|
|
20240627,170700,45196820,3300,3300,3300,3300,0
|
|
20240627,170600,45196820,3300,3300,3300,3300,0
|
|
20240627,170500,45196820,3300,3300,3300,3300,0
|
|
20240627,170400,45196820,3300,3300,3300,3300,0
|
|
20240627,170300,45196820,3300,3300,3300,3300,0
|
|
20240627,170200,45196820,3300,3300,3300,3300,0
|
|
20240627,170100,45196820,3300,3300,3300,3300,0
|
|
20240627,170000,45196820,3300,3300,3300,3300,0
|
|
20240627,165900,45196820,3300,3300,3300,3300,0
|
|
20240627,165800,45196820,3300,3300,3300,3300,0
|
|
20240627,165700,45196820,3300,3300,3300,3300,0
|
|
20240627,165600,45196820,3300,3300,3300,3300,0
|
|
20240627,165500,45196820,3300,3300,3300,3300,0
|
|
20240627,165400,45196820,3300,3300,3300,3300,0
|
|
20240627,165300,45196820,3300,3300,3300,3300,0
|
|
20240627,165200,45196820,3300,3300,3300,3300,0
|
|
20240627,165100,45196820,3300,3300,3300,3300,0
|
|
20240627,165000,45196820,3300,3300,3300,3300,0
|
|
20240627,164900,45196820,3300,3300,3300,3300,0
|
|
20240627,164800,45196820,3300,3300,3300,3300,0
|
|
20240627,164700,45196820,3300,3300,3300,3300,0
|
|
20240627,164600,45196820,3300,3300,3300,3300,211
|
|
20240627,164500,45196820,3300,3300,3300,3300,0
|
|
20240627,164400,45196820,3300,3300,3300,3300,0
|
|
20240627,164300,45196820,3300,3300,3300,3300,0
|
|
20240627,164200,45196820,3300,3300,3300,3300,0
|
|
20240627,164100,45196820,3300,3300,3300,3300,0
|
|
20240627,164000,45196820,3300,3300,3300,3300,0
|
|
20240627,163900,45196820,3300,3300,3300,3300,0
|
|
20240627,163800,45196820,3300,3300,3300,3300,0
|
|
20240627,163700,45196820,3300,3300,3300,3300,0
|
|
20240627,163600,45196820,3300,3300,3300,3300,0
|
|
20240627,163500,45196820,3300,3300,3300,3300,0
|
|
20240627,163400,45196820,3300,3300,3300,3300,0
|
|
20240627,163300,45196820,3300,3300,3300,3300,0
|
|
20240627,163200,45196820,3300,3300,3300,3300,0
|
|
20240627,163100,45196820,3300,3300,3300,3300,0
|
|
20240627,163000,45196820,3300,3300,3300,3300,0
|
|
20240627,162900,45196820,3300,3300,3300,3300,0
|
|
20240627,162800,45196820,3300,3300,3300,3300,0
|
|
20240627,162700,45196820,3300,3300,3300,3300,0
|
|
20240627,162600,45196820,3300,3300,3300,3300,0
|
|
20240627,162500,45196820,3300,3300,3300,3300,0
|
|
20240627,162400,45196820,3300,3300,3300,3300,0
|
|
20240627,162300,45196820,3300,3300,3300,3300,0
|
|
20240627,162200,45196820,3300,3300,3300,3300,0
|
|
20240627,162100,45196820,3300,3300,3300,3300,0
|
|
20240627,162000,45196820,3300,3300,3300,3300,0
|
|
20240627,161900,45196820,3300,3300,3300,3300,0
|
|
20240627,161800,45196820,3300,3300,3300,3300,0
|
|
20240627,161700,45196820,3300,3300,3300,3300,0
|
|
20240627,161600,45196820,3300,3300,3300,3300,211
|
|
20240627,161500,45196820,3300,3300,3300,3300,0
|
|
20240627,161400,45196820,3300,3300,3300,3300,0
|
|
20240627,161300,45196820,3300,3300,3300,3300,0
|
|
20240627,161200,45196820,3300,3300,3300,3300,0
|
|
20240627,161100,45196820,3300,3300,3300,3300,0
|
|
20240627,161000,45196820,3300,3300,3300,3300,0
|
|
20240627,160900,45196820,3300,3300,3300,3300,0
|
|
20240627,160800,45196820,3300,3300,3300,3300,0
|
|
20240627,160700,45196820,3300,3300,3300,3300,0
|
|
20240627,160600,45196820,3300,3300,3300,3300,0
|
|
20240627,160500,45196820,3300,3300,3300,3300,0
|
|
20240627,160400,45196820,3300,3300,3300,3300,0
|
|
20240627,160300,45196820,3300,3300,3300,3300,0
|
|
20240627,160200,45196820,3300,3300,3300,3300,0
|
|
20240627,160100,45196820,3300,3300,3300,3300,0
|
|
20240627,160000,45196820,3300,3300,3300,3300,0
|
|
20240627,155900,45196820,3300,3300,3300,3300,0
|
|
20240627,155800,45196820,3300,3300,3300,3300,0
|
|
20240627,155700,45196820,3300,3300,3300,3300,0
|
|
20240627,155600,45196820,3300,3300,3300,3300,0
|
|
20240627,155500,45196820,3300,3300,3300,3300,0
|
|
20240627,155400,45196820,3300,3300,3300,3300,0
|
|
20240627,155300,45196820,3300,3300,3300,3300,0
|
|
20240627,155200,45196820,3300,3300,3300,3300,0
|
|
20240627,155100,45196820,3300,3300,3300,3300,0
|
|
20240627,155000,45196820,3300,3300,3300,3300,0
|
|
20240627,154900,45196820,3300,3300,3300,3300,0
|
|
20240627,154800,45196820,3300,3300,3300,3300,0
|
|
20240627,154700,45196820,3300,3300,3300,3300,0
|
|
20240627,154600,45196820,3300,3300,3300,3300,211
|
|
20240627,154500,45196820,3300,3300,3300,3300,0
|
|
20240627,154400,45196820,3300,3300,3300,3300,0
|
|
20240627,154300,45196820,3300,3300,3300,3300,0
|
|
20240627,154200,45196820,3300,3300,3300,3300,0
|
|
20240627,154100,45196820,3300,3300,3300,3300,0
|
|
20240627,154000,45196820,3300,3300,3300,3300,0
|
|
20240627,153900,45196820,3300,3300,3300,3300,0
|
|
20240627,153800,45196820,3300,3300,3300,3300,0
|
|
20240627,153700,45196820,3300,3300,3300,3300,0
|
|
20240627,153600,45196820,3300,3300,3300,3300,0
|
|
20240627,153500,45196820,3300,3300,3300,3300,0
|
|
20240627,153400,45196820,3300,3300,3300,3300,0
|
|
20240627,153300,45196820,3300,3300,3300,3300,0
|
|
20240627,153200,45196820,3300,3300,3300,3300,0
|
|
20240627,153100,45196820,3300,3300,3300,3300,0
|
|
20240627,153000,45196820,3300,3300,3300,3300,211
|
|
20240627,152900,44500520,3295,3295,3295,3295,0
|
|
20240627,152800,44500520,3295,3295,3295,3295,0
|
|
20240627,152700,44500520,3295,3295,3295,3295,0
|
|
20240627,152600,44500520,3295,3295,3295,3295,0
|
|
20240627,152500,44500520,3295,3295,3295,3295,0
|
|
20240627,152400,44500520,3295,3295,3295,3295,0
|
|
20240627,152300,44500520,3295,3295,3295,3295,0
|
|
20240627,152200,44500520,3295,3295,3295,3295,0
|
|
20240627,152100,44500520,3295,3295,3295,3295,0
|
|
20240627,152000,44500520,3295,3295,3295,3295,0
|
|
20240627,151900,44500520,3295,3295,3295,3295,0
|
|
20240627,151800,44500520,3295,3295,3295,3295,0
|
|
20240627,151700,44500520,3295,3295,3295,3295,0
|
|
20240627,151600,44500520,3295,3295,3295,3295,0
|
|
20240627,151500,44500520,3295,3295,3295,3295,1
|
|
20240627,151400,44497225,3270,3290,3290,3270,327
|
|
20240627,151300,43424860,3295,3295,3295,3295,0
|
|
20240627,151200,43424860,3295,3295,3295,3295,0
|
|
20240627,151100,43424860,3295,3295,3295,3295,0
|
|
20240627,151000,43424860,3295,3295,3295,3295,0
|
|
20240627,150900,43424860,3295,3295,3295,3295,0
|
|
20240627,150800,43424860,3295,3295,3295,3295,0
|
|
20240627,150700,43424860,3295,3295,3295,3295,0
|
|
20240627,150600,43424860,3295,3295,3295,3295,0
|
|
20240627,150500,43424860,3295,3295,3295,3295,0
|
|
20240627,150400,43424860,3295,3295,3295,3295,0
|
|
20240627,150300,43424860,3295,3295,3295,3295,0
|
|
20240627,150200,43424860,3295,3295,3295,3295,0
|
|
20240627,150100,43424860,3295,3295,3295,3295,0
|
|
20240627,150000,43424860,3295,3295,3295,3295,1
|
|
20240627,145900,43421565,3300,3300,3300,3300,0
|
|
20240627,145800,43421565,3300,3300,3300,3300,0
|
|
20240627,145700,43421565,3300,3300,3300,3300,0
|
|
20240627,145600,43421565,3300,3300,3300,3300,0
|
|
20240627,145500,43421565,3300,3300,3300,3300,0
|
|
20240627,145400,43421565,3300,3300,3300,3300,0
|
|
20240627,145300,43421565,3300,3300,3300,3300,0
|
|
20240627,145200,43421565,3300,3300,3300,3300,0
|
|
20240627,145100,43421565,3300,3300,3300,3300,0
|
|
20240627,145000,43421565,3300,3300,3300,3300,0
|
|
20240627,144900,43421565,3300,3300,3300,3300,0
|
|
20240627,144800,43421565,3300,3300,3300,3300,0
|
|
20240627,144700,43421565,3300,3300,3300,3300,0
|
|
20240627,144600,43421565,3300,3300,3300,3300,0
|
|
20240627,144500,43421565,3300,3300,3300,3300,0
|
|
20240627,144400,43421565,3300,3300,3300,3300,0
|
|
20240627,144300,43421565,3300,3300,3300,3300,2
|
|
20240627,144200,43414965,3300,3300,3300,3300,0
|
|
20240627,144100,43414965,3300,3300,3300,3300,0
|
|
20240627,144000,43414965,3300,3300,3300,3300,0
|
|
20240627,143900,43414965,3300,3300,3300,3300,0
|
|
20240627,143800,43414965,3300,3300,3300,3300,0
|
|
20240627,143700,43414965,3300,3300,3300,3300,0
|
|
20240627,143600,43414965,3300,3300,3300,3300,0
|
|
20240627,143500,43414965,3300,3300,3300,3300,0
|
|
20240627,143400,43414965,3300,3300,3300,3300,0
|
|
20240627,143300,43414965,3300,3300,3300,3300,0
|
|
20240627,143200,43414965,3300,3300,3300,3300,0
|
|
20240627,143100,43414965,3300,3300,3300,3300,0
|
|
20240627,143000,43414965,3300,3300,3300,3300,50
|
|
20240627,142900,43249965,3300,3300,3300,3300,0
|
|
20240627,142800,43249965,3300,3300,3300,3300,50
|
|
20240627,142700,43084965,3300,3300,3300,3300,0
|
|
20240627,142600,43084965,3300,3300,3300,3300,50
|
|
20240627,142500,42919965,3300,3300,3300,3300,50
|
|
20240627,142400,42754965,3300,3300,3300,3300,0
|
|
20240627,142300,42754965,3300,3300,3300,3300,50
|
|
20240627,142200,42589965,3300,3300,3300,3300,50
|
|
20240627,142100,42424965,3300,3300,3300,3300,0
|
|
20240627,142000,42424965,3300,3300,3300,3300,50
|
|
20240627,141900,42259965,3300,3300,3300,3300,50
|
|
20240627,141800,42094965,3300,3300,3300,3300,0
|
|
20240627,141700,42094965,3300,3300,3300,3300,50
|
|
20240627,141600,41929965,3300,3300,3300,3300,50
|
|
20240627,141500,41764965,3300,3300,3300,3300,0
|
|
20240627,141400,41764965,3300,3300,3300,3300,50
|
|
20240627,141300,41599965,3300,3300,3300,3300,50
|
|
20240627,141200,41434965,3300,3300,3300,3300,0
|
|
20240627,141100,41434965,3300,3300,3300,3300,50
|
|
20240627,141000,41269965,3300,3300,3300,3300,50
|
|
20240627,140900,41104965,3300,3300,3300,3300,0
|
|
20240627,140800,41104965,3300,3300,3300,3300,50
|
|
20240627,140700,40939965,3300,3300,3300,3300,50
|
|
20240627,140600,40774965,3300,3300,3300,3300,0
|
|
20240627,140500,40774965,3300,3300,3300,3300,50
|
|
20240627,140400,40609965,3300,3300,3300,3300,50
|
|
20240627,140300,40444965,3300,3300,3300,3300,0
|
|
20240627,140200,40444965,3300,3300,3300,3300,50
|
|
20240627,140100,40279965,3300,3300,3300,3300,50
|
|
20240627,140000,40114965,3300,3300,3300,3300,0
|
|
20240627,135900,40114965,3300,3300,3300,3300,50
|
|
20240627,135800,39949965,3300,3300,3300,3300,50
|
|
20240627,135700,39784965,3300,3300,3300,3300,0
|
|
20240627,135600,39784965,3300,3300,3300,3300,50
|
|
20240627,135500,39619965,3300,3300,3300,3300,50
|
|
20240627,135400,39454965,3300,3300,3300,3300,0
|
|
20240627,135300,39454965,3300,3300,3300,3300,50
|
|
20240627,135200,39289965,3300,3300,3300,3300,50
|
|
20240627,135100,39124965,3300,3300,3300,3300,0
|
|
20240627,135000,39124965,3300,3300,3300,3300,100
|
|
20240627,134900,38794965,3300,3300,3300,3300,100
|
|
20240627,134800,38464965,3300,3300,3300,3300,0
|
|
20240627,134700,38464965,3300,3300,3300,3300,386
|
|
20240627,134600,37191165,3270,3270,3270,3270,0
|
|
20240627,134500,37191165,3270,3270,3270,3270,0
|
|
20240627,134400,37191165,3270,3270,3270,3270,0
|
|
20240627,134300,37191165,3270,3270,3270,3270,0
|
|
20240627,134200,37191165,3270,3270,3270,3270,0
|
|
20240627,134100,37191165,3270,3270,3270,3270,0
|
|
20240627,134000,37191165,3270,3270,3270,3270,23
|
|
20240627,133900,37115955,3270,3270,3270,3270,0
|
|
20240627,133800,37115955,3270,3270,3270,3270,0
|
|
20240627,133700,37115955,3270,3270,3270,3270,0
|
|
20240627,133600,37115955,3270,3270,3270,3270,0
|
|
20240627,133500,37115955,3270,3270,3270,3270,0
|
|
20240627,133400,37115955,3270,3270,3270,3270,0
|
|
20240627,133300,37115955,3270,3285,3285,3270,5
|
|
20240627,133200,37099570,3300,3300,3300,3300,50
|
|
20240627,133100,36934570,3300,3300,3300,3300,50
|
|
20240627,133000,36769570,3300,3300,3300,3300,0
|
|
20240627,132900,36769570,3300,3300,3300,3300,50
|
|
20240627,132800,36604570,3300,3300,3300,3300,50
|
|
20240627,132700,36439570,3300,3300,3300,3300,0
|
|
20240627,132600,36439570,3300,3300,3300,3300,100
|
|
20240627,132500,36109570,3300,3300,3300,3300,100
|
|
20240627,132400,35779570,3300,3300,3300,3300,0
|
|
20240627,132300,35779570,3300,3300,3300,3300,695
|
|
20240627,132200,33486070,3285,3285,3285,3285,0
|
|
20240627,132100,33486070,3285,3285,3285,3285,0
|
|
20240627,132000,33486070,3285,3285,3285,3285,0
|
|
20240627,131900,33486070,3285,3285,3285,3285,0
|
|
20240627,131800,33486070,3285,3285,3285,3285,0
|
|
20240627,131700,33486070,3285,3285,3285,3285,2
|
|
20240627,131600,33479500,3285,3285,3285,3285,0
|
|
20240627,131500,33479500,3285,3285,3285,3285,0
|
|
20240627,131400,33479500,3285,3285,3285,3285,0
|
|
20240627,131300,33479500,3285,3285,3285,3285,0
|
|
20240627,131200,33479500,3285,3285,3285,3285,0
|
|
20240627,131100,33479500,3285,3285,3285,3285,0
|
|
20240627,131000,33479500,3285,3285,3285,3285,0
|
|
20240627,130900,33479500,3285,3285,3285,3285,0
|
|
20240627,130800,33479500,3285,3285,3285,3285,0
|
|
20240627,130700,33479500,3285,3285,3285,3285,0
|
|
20240627,130600,33479500,3285,3285,3285,3285,0
|
|
20240627,130500,33479500,3285,3285,3285,3285,10
|
|
20240627,130400,33446650,3285,3285,3285,3285,0
|
|
20240627,130300,33446650,3285,3285,3285,3285,0
|
|
20240627,130200,33446650,3285,3285,3285,3285,0
|
|
20240627,130100,33446650,3285,3285,3285,3285,0
|
|
20240627,130000,33446650,3285,3285,3285,3285,2
|
|
20240627,125900,33440080,3300,3300,3300,3300,50
|
|
20240627,125800,33275080,3300,3300,3300,3300,50
|
|
20240627,125700,33110080,3300,3300,3300,3300,0
|
|
20240627,125600,33110080,3300,3300,3300,3300,50
|
|
20240627,125500,32945080,3300,3300,3300,3300,100
|
|
20240627,125400,32615080,3300,3300,3300,3300,0
|
|
20240627,125300,32615080,3300,3300,3300,3300,100
|
|
20240627,125200,32285080,3300,3300,3300,3300,150
|
|
20240627,125100,31790080,3300,3300,3300,3300,0
|
|
20240627,125000,31790080,3300,3300,3300,3300,6
|
|
20240627,124900,31770280,3295,3295,3295,3295,0
|
|
20240627,124800,31770280,3295,3295,3295,3295,0
|
|
20240627,124700,31770280,3295,3295,3295,3295,100
|
|
20240627,124600,31440780,3295,3295,3295,3295,0
|
|
20240627,124500,31440780,3295,3295,3295,3295,0
|
|
20240627,124400,31440780,3295,3295,3295,3295,0
|
|
20240627,124300,31440780,3295,3295,3295,3295,0
|
|
20240627,124200,31440780,3295,3295,3295,3295,200
|
|
20240627,124100,30781780,3295,3295,3295,3295,0
|
|
20240627,124000,30781780,3295,3295,3295,3295,0
|
|
20240627,123900,30781780,3295,3295,3295,3295,0
|
|
20240627,123800,30781780,3295,3295,3295,3295,0
|
|
20240627,123700,30781780,3295,3295,3295,3295,0
|
|
20240627,123600,30781780,3295,3295,3295,3295,0
|
|
20240627,123500,30781780,3295,3295,3295,3295,246
|
|
20240627,123400,29971210,3295,3295,3295,3295,2
|
|
20240627,123300,29964620,3295,3295,3295,3295,0
|
|
20240627,123200,29964620,3295,3295,3295,3295,0
|
|
20240627,123100,29964620,3295,3295,3295,3295,0
|
|
20240627,123000,29964620,3295,3295,3295,3295,2
|
|
20240627,122900,29958030,3295,3295,3295,3295,2
|
|
20240627,122800,29951440,3295,3295,3295,3295,153
|
|
20240627,122700,29447305,3295,3295,3295,3295,0
|
|
20240627,122600,29447305,3295,3295,3295,3295,0
|
|
20240627,122500,29447305,3295,3295,3295,3295,0
|
|
20240627,122400,29447305,3295,3295,3295,3295,0
|
|
20240627,122300,29447305,3295,3295,3295,3295,50
|
|
20240627,122200,29282555,3295,3295,3295,3295,0
|
|
20240627,122100,29282555,3295,3295,3295,3295,50
|
|
20240627,122000,29117805,3300,3295,3300,3295,50
|
|
20240627,121900,28952810,3300,3300,3300,3300,0
|
|
20240627,121800,28952810,3300,3300,3300,3300,80
|
|
20240627,121700,28688810,3300,3300,3300,3300,50
|
|
20240627,121600,28523810,3300,3300,3300,3300,0
|
|
20240627,121500,28523810,3300,3300,3300,3300,50
|
|
20240627,121400,28358810,3300,3300,3300,3300,50
|
|
20240627,121300,28193810,3300,3300,3300,3300,0
|
|
20240627,121200,28193810,3300,3300,3300,3300,50
|
|
20240627,121100,28028810,3300,3300,3300,3300,50
|
|
20240627,121000,27863810,3300,3300,3300,3300,0
|
|
20240627,120900,27863810,3300,3300,3300,3300,50
|
|
20240627,120800,27698810,3300,3300,3300,3300,50
|
|
20240627,120700,27533810,3300,3300,3300,3300,0
|
|
20240627,120600,27533810,3300,3300,3300,3300,50
|
|
20240627,120500,27368810,3300,3300,3300,3300,50
|
|
20240627,120400,27203810,3300,3300,3300,3300,0
|
|
20240627,120300,27203810,3300,3300,3300,3300,50
|
|
20240627,120200,27038810,3300,3300,3300,3300,97
|
|
20240627,120100,26718710,3300,3295,3300,3295,5
|
|
20240627,120000,26702225,3300,3300,3300,3300,100
|
|
20240627,115900,26372225,3300,3300,3300,3300,90
|
|
20240627,115800,26075225,3295,3295,3295,3295,0
|
|
20240627,115700,26075225,3295,3295,3295,3295,0
|
|
20240627,115600,26075225,3295,3295,3295,3295,0
|
|
20240627,115500,26075225,3295,3295,3295,3295,0
|
|
20240627,115400,26075225,3295,3295,3295,3295,11
|
|
20240627,115300,26038980,3295,3295,3295,3295,50
|
|
20240627,115200,25874230,3295,3295,3295,3295,0
|
|
20240627,115100,25874230,3295,3295,3295,3295,50
|
|
20240627,115000,25709480,3295,3295,3295,3295,50
|
|
20240627,114900,25544730,3295,3295,3295,3295,0
|
|
20240627,114800,25544730,3295,3295,3295,3295,50
|
|
20240627,114700,25379980,3295,3295,3295,3295,50
|
|
20240627,114600,25215230,3295,3295,3295,3295,15
|
|
20240627,114500,25165805,3295,3295,3295,3295,35
|
|
20240627,114400,25050480,3295,3295,3295,3295,50
|
|
20240627,114300,24885730,3295,3295,3295,3295,0
|
|
20240627,114200,24885730,3295,3295,3295,3295,50
|
|
20240627,114100,24720980,3295,3295,3295,3295,50
|
|
20240627,114000,24556230,3295,3295,3295,3295,0
|
|
20240627,113900,24556230,3295,3295,3295,3295,76
|
|
20240627,113800,24305810,3295,3290,3295,3290,75
|
|
20240627,113700,24059055,3290,3290,3290,3290,0
|
|
20240627,113600,24059055,3290,3290,3290,3290,100
|
|
20240627,113500,23730055,3290,3290,3290,3290,251
|
|
20240627,113400,22904265,3290,3290,3290,3290,1
|
|
20240627,113300,22900975,3250,3250,3250,3250,0
|
|
20240627,113200,22900975,3250,3250,3250,3250,0
|
|
20240627,113100,22900975,3250,3250,3250,3250,0
|
|
20240627,113000,22900975,3250,3250,3250,3250,0
|
|
20240627,112900,22900975,3250,3250,3250,3250,0
|
|
20240627,112800,22900975,3250,3250,3250,3250,0
|
|
20240627,112700,22900975,3250,3250,3250,3250,0
|
|
20240627,112600,22900975,3250,3250,3250,3250,0
|
|
20240627,112500,22900975,3250,3265,3265,3250,899
|
|
20240627,112400,19972745,3265,3265,3265,3265,0
|
|
20240627,112300,19972745,3265,3295,3295,3265,122
|
|
20240627,112200,19572735,3295,3295,3295,3295,0
|
|
20240627,112100,19572735,3295,3295,3295,3295,50
|
|
20240627,112000,19407985,3295,3295,3295,3295,50
|
|
20240627,111900,19243235,3295,3295,3295,3295,0
|
|
20240627,111800,19243235,3295,3295,3295,3295,50
|
|
20240627,111700,19078485,3295,3295,3295,3295,50
|
|
20240627,111600,18913735,3295,3295,3295,3295,0
|
|
20240627,111500,18913735,3295,3295,3295,3295,50
|
|
20240627,111400,18748985,3295,3295,3295,3295,50
|
|
20240627,111300,18584235,3295,3295,3295,3295,0
|
|
20240627,111200,18584235,3295,3295,3295,3295,50
|
|
20240627,111100,18419485,3295,3295,3295,3295,50
|
|
20240627,111000,18254735,3295,3295,3295,3295,0
|
|
20240627,110900,18254735,3295,3295,3295,3295,50
|
|
20240627,110800,18089985,3295,3295,3295,3295,0
|
|
20240627,110700,18089985,3295,3295,3295,3295,55
|
|
20240627,110600,17908760,3295,3295,3295,3295,50
|
|
20240627,110500,17744010,3295,3295,3295,3295,0
|
|
20240627,110400,17744010,3295,3295,3295,3295,50
|
|
20240627,110300,17579260,3295,3295,3295,3295,50
|
|
20240627,110200,17414510,3295,3295,3295,3295,6
|
|
20240627,110100,17394740,3295,3295,3295,3295,60
|
|
20240627,110000,17197040,3295,3295,3295,3295,50
|
|
20240627,105900,17032290,3295,3295,3295,3295,0
|
|
20240627,105800,17032290,3295,3295,3295,3295,50
|
|
20240627,105700,16867540,3295,3295,3295,3295,50
|
|
20240627,105600,16702790,3295,3295,3295,3295,0
|
|
20240627,105500,16702790,3295,3295,3295,3295,50
|
|
20240627,105400,16538040,3295,3295,3295,3295,50
|
|
20240627,105300,16373290,3295,3295,3295,3295,0
|
|
20240627,105200,16373290,3295,3295,3295,3295,51
|
|
20240627,105100,16205245,3290,3290,3290,3290,50
|
|
20240627,105000,16040745,3290,3290,3290,3290,0
|
|
20240627,104900,16040745,3290,3290,3290,3290,100
|
|
20240627,104800,15711745,3295,3295,3295,3295,100
|
|
20240627,104700,15382245,3295,3295,3295,3295,0
|
|
20240627,104600,15382245,3295,3295,3295,3295,152
|
|
20240627,104500,14881405,3290,3290,3290,3290,0
|
|
20240627,104400,14881405,3290,3290,3290,3290,0
|
|
20240627,104300,14881405,3290,3290,3290,3290,0
|
|
20240627,104200,14881405,3290,3290,3290,3290,0
|
|
20240627,104100,14881405,3290,3290,3290,3290,200
|
|
20240627,104000,14223405,3290,3290,3290,3290,0
|
|
20240627,103900,14223405,3290,3290,3290,3290,0
|
|
20240627,103800,14223405,3290,3290,3290,3290,0
|
|
20240627,103700,14223405,3290,3290,3290,3290,0
|
|
20240627,103600,14223405,3290,3290,3290,3290,1
|
|
20240627,103500,14220115,3290,3290,3290,3290,0
|
|
20240627,103400,14220115,3290,3290,3290,3290,43
|
|
20240627,103300,14078645,3295,3295,3295,3295,50
|
|
20240627,103200,13913895,3295,3295,3295,3295,0
|
|
20240627,103100,13913895,3295,3290,3295,3290,315
|
|
20240627,103000,12877535,3295,3295,3295,3295,1
|
|
20240627,102900,12874240,3290,3290,3290,3290,0
|
|
20240627,102800,12874240,3290,3290,3290,3290,0
|
|
20240627,102700,12874240,3290,3290,3290,3290,15
|
|
20240627,102600,12824890,3290,3290,3290,3290,0
|
|
20240627,102500,12824890,3290,3290,3290,3290,4
|
|
20240627,102400,12811730,3290,3290,3290,3290,25
|
|
20240627,102300,12729480,3290,3290,3290,3290,8
|
|
20240627,102200,12703160,3265,3265,3265,3265,0
|
|
20240627,102100,12703160,3265,3265,3265,3265,0
|
|
20240627,102000,12703160,3265,3280,3280,3265,16
|
|
20240627,101900,12650870,3295,3295,3295,3295,50
|
|
20240627,101800,12486120,3295,3295,3295,3295,50
|
|
20240627,101700,12321370,3295,3295,3295,3295,0
|
|
20240627,101600,12321370,3295,3295,3295,3295,50
|
|
20240627,101500,12156620,3295,3295,3295,3295,50
|
|
20240627,101400,11991870,3295,3295,3295,3295,0
|
|
20240627,101300,11991870,3295,3295,3295,3295,50
|
|
20240627,101200,11827120,3295,3295,3295,3295,50
|
|
20240627,101100,11662370,3295,3295,3295,3295,0
|
|
20240627,101000,11662370,3295,3295,3295,3295,50
|
|
20240627,100900,11497620,3295,3295,3295,3295,50
|
|
20240627,100800,11332870,3295,3295,3295,3295,2
|
|
20240627,100700,11326280,3295,3295,3295,3295,48
|
|
20240627,100600,11168120,3295,3295,3295,3295,100
|
|
20240627,100500,10838620,3295,3295,3295,3295,0
|
|
20240627,100400,10838620,3295,3295,3295,3295,175
|
|
20240627,100300,10261995,3295,3290,3295,3290,310
|
|
20240627,100200,9242090,3290,3290,3290,3290,0
|
|
20240627,100100,9242090,3290,3285,3290,3285,2
|
|
20240627,100000,9235515,3285,3285,3285,3285,0
|
|
20240627,095900,9235515,3285,3285,3285,3285,61
|
|
20240627,095800,9035130,3285,3285,3285,3285,49
|
|
20240627,095700,8874165,3285,3285,3285,3285,1
|
|
20240627,095600,8870880,3280,3280,3280,3280,0
|
|
20240627,095500,8870880,3280,3280,3280,3280,0
|
|
20240627,095400,8870880,3280,3280,3280,3280,0
|
|
20240627,095300,8870880,3280,3280,3280,3280,0
|
|
20240627,095200,8870880,3280,3280,3280,3280,0
|
|
20240627,095100,8870880,3280,3280,3280,3280,0
|
|
20240627,095000,8870880,3280,3280,3280,3280,0
|
|
20240627,094900,8870880,3280,3280,3280,3280,1
|
|
20240627,094800,8867600,3280,3280,3280,3280,450
|
|
20240627,094700,7391600,3280,3280,3280,3280,0
|
|
20240627,094600,7391600,3280,3265,3280,3265,8
|
|
20240627,094500,7365400,3260,3260,3260,3260,0
|
|
20240627,094400,7365400,3260,3260,3260,3260,0
|
|
20240627,094300,7365400,3260,3260,3260,3260,0
|
|
20240627,094200,7365400,3260,3260,3260,3260,0
|
|
20240627,094100,7365400,3260,3260,3260,3260,0
|
|
20240627,094000,7365400,3260,3260,3260,3260,0
|
|
20240627,093900,7365400,3260,3260,3260,3260,0
|
|
20240627,093800,7365400,3260,3260,3260,3260,0
|
|
20240627,093700,7365400,3260,3260,3260,3260,0
|
|
20240627,093600,7365400,3260,3260,3260,3260,0
|
|
20240627,093500,7365400,3260,3260,3260,3260,0
|
|
20240627,093400,7365400,3260,3260,3260,3260,0
|
|
20240627,093300,7365400,3260,3260,3260,3260,0
|
|
20240627,093200,7365400,3260,3260,3260,3260,0
|
|
20240627,093100,7365400,3260,3270,3270,3260,170
|
|
20240627,093000,6810635,3270,3270,3270,3270,424
|
|
20240627,092900,5424155,3270,3270,3270,3270,0
|
|
20240627,092800,5424155,3270,3270,3270,3270,0
|
|
20240627,092700,5424155,3270,3270,3270,3270,0
|
|
20240627,092600,5424155,3270,3270,3270,3270,0
|
|
20240627,092500,5424155,3270,3270,3270,3270,0
|
|
20240627,092400,5424155,3270,3270,3270,3270,0
|
|
20240627,092300,5424155,3270,3270,3270,3270,0
|
|
20240627,092200,5424155,3270,3270,3270,3270,1
|
|
20240627,092100,5420885,3270,3270,3270,3270,0
|
|
20240627,092000,5420885,3270,3270,3270,3270,0
|
|
20240627,091900,5420885,3270,3270,3270,3270,169
|
|
20240627,091800,4868255,3275,3275,3275,3275,1
|
|
20240627,091700,4864980,3290,3290,3290,3290,0
|
|
20240627,091600,4864980,3290,3290,3290,3290,0
|
|
20240627,091500,4864980,3290,3290,3290,3290,0
|
|
20240627,091400,4864980,3290,3290,3290,3290,3
|
|
20240627,091300,4855110,3295,3295,3295,3295,0
|
|
20240627,091200,4855110,3295,3295,3295,3295,0
|
|
20240627,091100,4855110,3295,3295,3295,3295,1
|
|
20240627,091000,4851815,3270,3275,3275,3270,28
|
|
20240627,090900,4760250,3300,3300,3300,3300,0
|
|
20240627,090800,4760250,3300,3300,3300,3300,0
|
|
20240627,090700,4760250,3300,3300,3300,3300,0
|
|
20240627,090600,4760250,3300,3300,3300,3300,0
|
|
20240627,090500,4760250,3300,3300,3300,3300,0
|
|
20240627,090400,4760250,3300,3300,3300,3300,1
|
|
20240627,090300,4756950,3300,3290,3300,3290,1303
|
|
20240627,090200,459150,3280,3280,3280,3280,1
|
|
20240627,090100,455870,3290,3275,3290,3275,15
|
|
20240627,090000,406730,3290,3280,3290,3280,124
|