652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194900,49139840,3290,3290,3290,3290,84
|
|
20240628,194800,49139840,3290,3290,3290,3290,0
|
|
20240628,194700,49139840,3290,3290,3290,3290,0
|
|
20240628,194600,49139840,3290,3290,3290,3290,0
|
|
20240628,194500,49139840,3290,3290,3290,3290,0
|
|
20240628,194400,49139840,3290,3290,3290,3290,0
|
|
20240628,194300,49139840,3290,3290,3290,3290,0
|
|
20240628,194200,49139840,3290,3290,3290,3290,0
|
|
20240628,194100,49139840,3290,3290,3290,3290,0
|
|
20240628,194000,49139840,3290,3290,3290,3290,0
|
|
20240628,193900,49139840,3290,3290,3290,3290,0
|
|
20240628,193800,49139840,3290,3290,3290,3290,0
|
|
20240628,193700,49139840,3290,3290,3290,3290,0
|
|
20240628,193600,49139840,3290,3290,3290,3290,0
|
|
20240628,193500,49139840,3290,3290,3290,3290,0
|
|
20240628,193400,49139840,3290,3290,3290,3290,0
|
|
20240628,193300,49139840,3290,3290,3290,3290,0
|
|
20240628,193200,49139840,3290,3290,3290,3290,0
|
|
20240628,193100,49139840,3290,3290,3290,3290,0
|
|
20240628,193000,49139840,3290,3290,3290,3290,0
|
|
20240628,192900,49139840,3290,3290,3290,3290,0
|
|
20240628,192800,49139840,3290,3290,3290,3290,0
|
|
20240628,192700,49139840,3290,3290,3290,3290,0
|
|
20240628,192600,49139840,3290,3290,3290,3290,0
|
|
20240628,192500,49139840,3290,3290,3290,3290,0
|
|
20240628,192400,49139840,3290,3290,3290,3290,0
|
|
20240628,192300,49139840,3290,3290,3290,3290,0
|
|
20240628,192200,49139840,3290,3290,3290,3290,0
|
|
20240628,192100,49139840,3290,3290,3290,3290,0
|
|
20240628,192000,49139840,3290,3290,3290,3290,0
|
|
20240628,191900,49139840,3290,3290,3290,3290,84
|
|
20240628,191800,49139840,3290,3290,3290,3290,0
|
|
20240628,191700,49139840,3290,3290,3290,3290,0
|
|
20240628,191600,49139840,3290,3290,3290,3290,0
|
|
20240628,191500,49139840,3290,3290,3290,3290,0
|
|
20240628,191400,49139840,3290,3290,3290,3290,0
|
|
20240628,191300,49139840,3290,3290,3290,3290,0
|
|
20240628,191200,49139840,3290,3290,3290,3290,0
|
|
20240628,191100,49139840,3290,3290,3290,3290,0
|
|
20240628,191000,49139840,3290,3290,3290,3290,0
|
|
20240628,190900,49139840,3290,3290,3290,3290,0
|
|
20240628,190800,49139840,3290,3290,3290,3290,0
|
|
20240628,190700,49139840,3290,3290,3290,3290,0
|
|
20240628,190600,49139840,3290,3290,3290,3290,0
|
|
20240628,190500,49139840,3290,3290,3290,3290,0
|
|
20240628,190400,49139840,3290,3290,3290,3290,0
|
|
20240628,190300,49139840,3290,3290,3290,3290,0
|
|
20240628,190200,49139840,3290,3290,3290,3290,0
|
|
20240628,190100,49139840,3290,3290,3290,3290,0
|
|
20240628,190000,49139840,3290,3290,3290,3290,0
|
|
20240628,185900,49139840,3290,3290,3290,3290,0
|
|
20240628,185800,49139840,3290,3290,3290,3290,0
|
|
20240628,185700,49139840,3290,3290,3290,3290,0
|
|
20240628,185600,49139840,3290,3290,3290,3290,0
|
|
20240628,185500,49139840,3290,3290,3290,3290,0
|
|
20240628,185400,49139840,3290,3290,3290,3290,0
|
|
20240628,185300,49139840,3290,3290,3290,3290,0
|
|
20240628,185200,49139840,3290,3290,3290,3290,0
|
|
20240628,185100,49139840,3290,3290,3290,3290,0
|
|
20240628,185000,49139840,3290,3290,3290,3290,0
|
|
20240628,184900,49139840,3290,3290,3290,3290,84
|
|
20240628,184800,49139840,3290,3290,3290,3290,0
|
|
20240628,184700,49139840,3290,3290,3290,3290,0
|
|
20240628,184600,49139840,3290,3290,3290,3290,0
|
|
20240628,184500,49139840,3290,3290,3290,3290,0
|
|
20240628,184400,49139840,3290,3290,3290,3290,0
|
|
20240628,184300,49139840,3290,3290,3290,3290,0
|
|
20240628,184200,49139840,3290,3290,3290,3290,0
|
|
20240628,184100,49139840,3290,3290,3290,3290,0
|
|
20240628,184000,49139840,3290,3290,3290,3290,0
|
|
20240628,183900,49139840,3290,3290,3290,3290,0
|
|
20240628,183800,49139840,3290,3290,3290,3290,0
|
|
20240628,183700,49139840,3290,3290,3290,3290,0
|
|
20240628,183600,49139840,3290,3290,3290,3290,0
|
|
20240628,183500,49139840,3290,3290,3290,3290,0
|
|
20240628,183400,49139840,3290,3290,3290,3290,0
|
|
20240628,183300,49139840,3290,3290,3290,3290,0
|
|
20240628,183200,49139840,3290,3290,3290,3290,0
|
|
20240628,183100,49139840,3290,3290,3290,3290,0
|
|
20240628,183000,49139840,3290,3290,3290,3290,0
|
|
20240628,182900,49139840,3290,3290,3290,3290,0
|
|
20240628,182800,49139840,3290,3290,3290,3290,0
|
|
20240628,182700,49139840,3290,3290,3290,3290,0
|
|
20240628,182600,49139840,3290,3290,3290,3290,0
|
|
20240628,182500,49139840,3290,3290,3290,3290,0
|
|
20240628,182400,49139840,3290,3290,3290,3290,0
|
|
20240628,182300,49139840,3290,3290,3290,3290,0
|
|
20240628,182200,49139840,3290,3290,3290,3290,0
|
|
20240628,182100,49139840,3290,3290,3290,3290,0
|
|
20240628,182000,49139840,3290,3290,3290,3290,0
|
|
20240628,181900,49139840,3290,3290,3290,3290,84
|
|
20240628,181800,49139840,3290,3290,3290,3290,0
|
|
20240628,181700,49139840,3290,3290,3290,3290,0
|
|
20240628,181600,49139840,3290,3290,3290,3290,0
|
|
20240628,181500,49139840,3290,3290,3290,3290,0
|
|
20240628,181400,49139840,3290,3290,3290,3290,0
|
|
20240628,181300,49139840,3290,3290,3290,3290,0
|
|
20240628,181200,49139840,3290,3290,3290,3290,0
|
|
20240628,181100,49139840,3290,3290,3290,3290,0
|
|
20240628,181000,49139840,3290,3290,3290,3290,0
|
|
20240628,180900,49139840,3290,3290,3290,3290,0
|
|
20240628,180800,49139840,3290,3290,3290,3290,0
|
|
20240628,180700,49139840,3290,3290,3290,3290,0
|
|
20240628,180600,49139840,3290,3290,3290,3290,0
|
|
20240628,180500,49139840,3290,3290,3290,3290,0
|
|
20240628,180400,49139840,3290,3290,3290,3290,0
|
|
20240628,180300,49139840,3290,3290,3290,3290,0
|
|
20240628,180200,49139840,3290,3290,3290,3290,0
|
|
20240628,180100,49139840,3290,3290,3290,3290,0
|
|
20240628,180000,49139840,3290,3290,3290,3290,0
|
|
20240628,175900,49139840,3290,3290,3290,3290,0
|
|
20240628,175800,49139840,3290,3290,3290,3290,0
|
|
20240628,175700,49139840,3290,3290,3290,3290,0
|
|
20240628,175600,49139840,3290,3290,3290,3290,0
|
|
20240628,175500,49139840,3290,3290,3290,3290,0
|
|
20240628,175400,49139840,3290,3290,3290,3290,0
|
|
20240628,175300,49139840,3290,3290,3290,3290,0
|
|
20240628,175200,49139840,3290,3290,3290,3290,0
|
|
20240628,175100,49139840,3290,3290,3290,3290,0
|
|
20240628,175000,49139840,3290,3290,3290,3290,0
|
|
20240628,174900,49139840,3290,3290,3290,3290,84
|
|
20240628,174800,49139840,3290,3290,3290,3290,0
|
|
20240628,174700,49139840,3290,3290,3290,3290,0
|
|
20240628,174600,49139840,3290,3290,3290,3290,0
|
|
20240628,174500,49139840,3290,3290,3290,3290,0
|
|
20240628,174400,49139840,3290,3290,3290,3290,0
|
|
20240628,174300,49139840,3290,3290,3290,3290,0
|
|
20240628,174200,49139840,3290,3290,3290,3290,0
|
|
20240628,174100,49139840,3290,3290,3290,3290,0
|
|
20240628,174000,49139840,3290,3290,3290,3290,0
|
|
20240628,173900,49139840,3290,3290,3290,3290,0
|
|
20240628,173800,49139840,3290,3290,3290,3290,0
|
|
20240628,173700,49139840,3290,3290,3290,3290,0
|
|
20240628,173600,49139840,3290,3290,3290,3290,0
|
|
20240628,173500,49139840,3290,3290,3290,3290,0
|
|
20240628,173400,49139840,3290,3290,3290,3290,0
|
|
20240628,173300,49139840,3290,3290,3290,3290,0
|
|
20240628,173200,49139840,3290,3290,3290,3290,0
|
|
20240628,173100,49139840,3290,3290,3290,3290,0
|
|
20240628,173000,49139840,3290,3290,3290,3290,0
|
|
20240628,172900,49139840,3290,3290,3290,3290,0
|
|
20240628,172800,49139840,3290,3290,3290,3290,0
|
|
20240628,172700,49139840,3290,3290,3290,3290,0
|
|
20240628,172600,49139840,3290,3290,3290,3290,0
|
|
20240628,172500,49139840,3290,3290,3290,3290,0
|
|
20240628,172400,49139840,3290,3290,3290,3290,0
|
|
20240628,172300,49139840,3290,3290,3290,3290,0
|
|
20240628,172200,49139840,3290,3290,3290,3290,0
|
|
20240628,172100,49139840,3290,3290,3290,3290,0
|
|
20240628,172000,49139840,3290,3290,3290,3290,0
|
|
20240628,171900,49139840,3290,3290,3290,3290,84
|
|
20240628,171800,49139840,3290,3290,3290,3290,0
|
|
20240628,171700,49139840,3290,3290,3290,3290,0
|
|
20240628,171600,49139840,3290,3290,3290,3290,0
|
|
20240628,171500,49139840,3290,3290,3290,3290,0
|
|
20240628,171400,49139840,3290,3290,3290,3290,0
|
|
20240628,171300,49139840,3290,3290,3290,3290,0
|
|
20240628,171200,49139840,3290,3290,3290,3290,0
|
|
20240628,171100,49139840,3290,3290,3290,3290,0
|
|
20240628,171000,49139840,3290,3290,3290,3290,0
|
|
20240628,170900,49139840,3290,3290,3290,3290,0
|
|
20240628,170800,49139840,3290,3290,3290,3290,0
|
|
20240628,170700,49139840,3290,3290,3290,3290,0
|
|
20240628,170600,49139840,3290,3290,3290,3290,0
|
|
20240628,170500,49139840,3290,3290,3290,3290,0
|
|
20240628,170400,49139840,3290,3290,3290,3290,0
|
|
20240628,170300,49139840,3290,3290,3290,3290,0
|
|
20240628,170200,49139840,3290,3290,3290,3290,0
|
|
20240628,170100,49139840,3290,3290,3290,3290,0
|
|
20240628,170000,49139840,3290,3290,3290,3290,0
|
|
20240628,165900,49139840,3290,3290,3290,3290,0
|
|
20240628,165800,49139840,3290,3290,3290,3290,0
|
|
20240628,165700,49139840,3290,3290,3290,3290,0
|
|
20240628,165600,49139840,3290,3290,3290,3290,0
|
|
20240628,165500,49139840,3290,3290,3290,3290,0
|
|
20240628,165400,49139840,3290,3290,3290,3290,0
|
|
20240628,165300,49139840,3290,3290,3290,3290,0
|
|
20240628,165200,49139840,3290,3290,3290,3290,0
|
|
20240628,165100,49139840,3290,3290,3290,3290,0
|
|
20240628,165000,49139840,3290,3290,3290,3290,0
|
|
20240628,164900,49139840,3290,3290,3290,3290,84
|
|
20240628,164800,49139840,3290,3290,3290,3290,0
|
|
20240628,164700,49139840,3290,3290,3290,3290,0
|
|
20240628,164600,49139840,3290,3290,3290,3290,0
|
|
20240628,164500,49139840,3290,3290,3290,3290,0
|
|
20240628,164400,49139840,3290,3290,3290,3290,0
|
|
20240628,164300,49139840,3290,3290,3290,3290,0
|
|
20240628,164200,49139840,3290,3290,3290,3290,0
|
|
20240628,164100,49139840,3290,3290,3290,3290,0
|
|
20240628,164000,49139840,3290,3290,3290,3290,0
|
|
20240628,163900,49139840,3290,3290,3290,3290,0
|
|
20240628,163800,49139840,3290,3290,3290,3290,0
|
|
20240628,163700,49139840,3290,3290,3290,3290,0
|
|
20240628,163600,49139840,3290,3290,3290,3290,0
|
|
20240628,163500,49139840,3290,3290,3290,3290,0
|
|
20240628,163400,49139840,3290,3290,3290,3290,0
|
|
20240628,163300,49139840,3290,3290,3290,3290,0
|
|
20240628,163200,49139840,3290,3290,3290,3290,0
|
|
20240628,163100,49139840,3290,3290,3290,3290,0
|
|
20240628,163000,49139840,3290,3290,3290,3290,0
|
|
20240628,162900,49139840,3290,3290,3290,3290,0
|
|
20240628,162800,49139840,3290,3290,3290,3290,0
|
|
20240628,162700,49139840,3290,3290,3290,3290,0
|
|
20240628,162600,49139840,3290,3290,3290,3290,0
|
|
20240628,162500,49139840,3290,3290,3290,3290,0
|
|
20240628,162400,49139840,3290,3290,3290,3290,0
|
|
20240628,162300,49139840,3290,3290,3290,3290,0
|
|
20240628,162200,49139840,3290,3290,3290,3290,0
|
|
20240628,162100,49139840,3290,3290,3290,3290,0
|
|
20240628,162000,49139840,3290,3290,3290,3290,0
|
|
20240628,161900,49139840,3290,3290,3290,3290,84
|
|
20240628,161800,49139840,3290,3290,3290,3290,0
|
|
20240628,161700,49139840,3290,3290,3290,3290,0
|
|
20240628,161600,49139840,3290,3290,3290,3290,0
|
|
20240628,161500,49139840,3290,3290,3290,3290,0
|
|
20240628,161400,49139840,3290,3290,3290,3290,0
|
|
20240628,161300,49139840,3290,3290,3290,3290,0
|
|
20240628,161200,49139840,3290,3290,3290,3290,0
|
|
20240628,161100,49139840,3290,3290,3290,3290,0
|
|
20240628,161000,49139840,3290,3290,3290,3290,0
|
|
20240628,160900,49139840,3290,3290,3290,3290,0
|
|
20240628,160800,49139840,3290,3290,3290,3290,0
|
|
20240628,160700,49139840,3290,3290,3290,3290,0
|
|
20240628,160600,49139840,3290,3290,3290,3290,0
|
|
20240628,160500,49139840,3290,3290,3290,3290,0
|
|
20240628,160400,49139840,3290,3290,3290,3290,0
|
|
20240628,160300,49139840,3290,3290,3290,3290,0
|
|
20240628,160200,49139840,3290,3290,3290,3290,0
|
|
20240628,160100,49139840,3290,3290,3290,3290,0
|
|
20240628,160000,49139840,3290,3290,3290,3290,0
|
|
20240628,155900,49139840,3290,3290,3290,3290,0
|
|
20240628,155800,49139840,3290,3290,3290,3290,0
|
|
20240628,155700,49139840,3290,3290,3290,3290,0
|
|
20240628,155600,49139840,3290,3290,3290,3290,0
|
|
20240628,155500,49139840,3290,3290,3290,3290,0
|
|
20240628,155400,49139840,3290,3290,3290,3290,0
|
|
20240628,155300,49139840,3290,3290,3290,3290,0
|
|
20240628,155200,49139840,3290,3290,3290,3290,0
|
|
20240628,155100,49139840,3290,3290,3290,3290,0
|
|
20240628,155000,49139840,3290,3290,3290,3290,0
|
|
20240628,154900,49139840,3290,3290,3290,3290,84
|
|
20240628,154800,49139840,3290,3290,3290,3290,0
|
|
20240628,154700,49139840,3290,3290,3290,3290,0
|
|
20240628,154600,49139840,3290,3290,3290,3290,0
|
|
20240628,154500,49139840,3290,3290,3290,3290,0
|
|
20240628,154400,49139840,3290,3290,3290,3290,0
|
|
20240628,154300,49139840,3290,3290,3290,3290,0
|
|
20240628,154200,49139840,3290,3290,3290,3290,0
|
|
20240628,154100,49139840,3290,3290,3290,3290,0
|
|
20240628,154000,49139840,3290,3290,3290,3290,0
|
|
20240628,153900,49139840,3290,3290,3290,3290,0
|
|
20240628,153800,49139840,3290,3290,3290,3290,0
|
|
20240628,153700,49139840,3290,3290,3290,3290,0
|
|
20240628,153600,49139840,3290,3290,3290,3290,0
|
|
20240628,153500,49139840,3290,3290,3290,3290,0
|
|
20240628,153400,49139840,3290,3290,3290,3290,0
|
|
20240628,153300,49139840,3290,3290,3290,3290,0
|
|
20240628,153200,49139840,3290,3290,3290,3290,0
|
|
20240628,153100,49139840,3290,3290,3290,3290,0
|
|
20240628,153000,49139840,3290,3290,3290,3290,84
|
|
20240628,152900,48863480,3290,3290,3290,3290,0
|
|
20240628,152800,48863480,3290,3290,3290,3290,0
|
|
20240628,152700,48863480,3290,3290,3290,3290,0
|
|
20240628,152600,48863480,3290,3290,3290,3290,0
|
|
20240628,152500,48863480,3290,3290,3290,3290,0
|
|
20240628,152400,48863480,3290,3290,3290,3290,0
|
|
20240628,152300,48863480,3290,3290,3290,3290,0
|
|
20240628,152200,48863480,3290,3290,3290,3290,0
|
|
20240628,152100,48863480,3290,3290,3290,3290,0
|
|
20240628,152000,48863480,3290,3290,3290,3290,0
|
|
20240628,151900,48863480,3290,3290,3290,3290,0
|
|
20240628,151800,48863480,3290,3290,3290,3290,0
|
|
20240628,151700,48863480,3290,3290,3290,3290,2
|
|
20240628,151600,48856900,3295,3295,3295,3295,0
|
|
20240628,151500,48856900,3295,3295,3295,3295,0
|
|
20240628,151400,48856900,3295,3295,3295,3295,2
|
|
20240628,151300,48850310,3295,3295,3295,3295,0
|
|
20240628,151200,48850310,3295,3295,3295,3295,1
|
|
20240628,151100,48847015,3275,3290,3290,3275,6
|
|
20240628,151000,48827345,3290,3290,3290,3290,0
|
|
20240628,150900,48827345,3290,3290,3290,3290,0
|
|
20240628,150800,48827345,3290,3290,3290,3290,0
|
|
20240628,150700,48827345,3290,3290,3290,3290,0
|
|
20240628,150600,48827345,3290,3290,3290,3290,0
|
|
20240628,150500,48827345,3290,3290,3290,3290,0
|
|
20240628,150400,48827345,3290,3290,3290,3290,0
|
|
20240628,150300,48827345,3290,3290,3290,3290,0
|
|
20240628,150200,48827345,3290,3290,3290,3290,0
|
|
20240628,150100,48827345,3290,3290,3290,3290,0
|
|
20240628,150000,48827345,3290,3290,3290,3290,1
|
|
20240628,145900,48824055,3290,3290,3290,3290,0
|
|
20240628,145800,48824055,3290,3290,3290,3290,0
|
|
20240628,145700,48824055,3290,3290,3290,3290,0
|
|
20240628,145600,48824055,3290,3290,3290,3290,0
|
|
20240628,145500,48824055,3290,3290,3290,3290,0
|
|
20240628,145400,48824055,3290,3290,3290,3290,0
|
|
20240628,145300,48824055,3290,3290,3290,3290,3
|
|
20240628,145200,48814185,3300,3300,3300,3300,0
|
|
20240628,145100,48814185,3300,3300,3300,3300,0
|
|
20240628,145000,48814185,3300,3300,3300,3300,0
|
|
20240628,144900,48814185,3300,3300,3300,3300,0
|
|
20240628,144800,48814185,3300,3300,3300,3300,0
|
|
20240628,144700,48814185,3300,3300,3300,3300,0
|
|
20240628,144600,48814185,3300,3300,3300,3300,0
|
|
20240628,144500,48814185,3300,3300,3300,3300,0
|
|
20240628,144400,48814185,3300,3300,3300,3300,0
|
|
20240628,144300,48814185,3300,3300,3300,3300,0
|
|
20240628,144200,48814185,3300,3300,3300,3300,0
|
|
20240628,144100,48814185,3300,3300,3300,3300,0
|
|
20240628,144000,48814185,3300,3300,3300,3300,0
|
|
20240628,143900,48814185,3300,3300,3300,3300,0
|
|
20240628,143800,48814185,3300,3300,3300,3300,0
|
|
20240628,143700,48814185,3300,3300,3300,3300,0
|
|
20240628,143600,48814185,3300,3300,3300,3300,0
|
|
20240628,143500,48814185,3300,3300,3300,3300,0
|
|
20240628,143400,48814185,3300,3300,3300,3300,0
|
|
20240628,143300,48814185,3300,3300,3300,3300,0
|
|
20240628,143200,48814185,3300,3300,3300,3300,0
|
|
20240628,143100,48814185,3300,3300,3300,3300,0
|
|
20240628,143000,48814185,3300,3300,3300,3300,50
|
|
20240628,142900,48649185,3300,3300,3300,3300,0
|
|
20240628,142800,48649185,3300,3300,3300,3300,50
|
|
20240628,142700,48484185,3300,3300,3300,3300,0
|
|
20240628,142600,48484185,3300,3300,3300,3300,100
|
|
20240628,142500,48154185,3300,3300,3300,3300,50
|
|
20240628,142400,47989185,3300,3300,3300,3300,0
|
|
20240628,142300,47989185,3300,3300,3300,3300,574
|
|
20240628,142200,46094985,3300,3295,3300,3295,77
|
|
20240628,142100,45841265,3295,3295,3295,3295,1
|
|
20240628,142000,45837970,3295,3295,3295,3295,200
|
|
20240628,141900,45178970,3295,3295,3295,3295,1
|
|
20240628,141800,45175675,3290,3290,3290,3290,0
|
|
20240628,141700,45175675,3290,3290,3290,3290,0
|
|
20240628,141600,45175675,3290,3290,3290,3290,0
|
|
20240628,141500,45175675,3290,3290,3290,3290,0
|
|
20240628,141400,45175675,3290,3290,3290,3290,0
|
|
20240628,141300,45175675,3290,3290,3290,3290,0
|
|
20240628,141200,45175675,3290,3290,3290,3290,0
|
|
20240628,141100,45175675,3290,3290,3290,3290,0
|
|
20240628,141000,45175675,3290,3290,3290,3290,0
|
|
20240628,140900,45175675,3290,3290,3290,3290,0
|
|
20240628,140800,45175675,3290,3290,3290,3290,0
|
|
20240628,140700,45175675,3290,3290,3290,3290,0
|
|
20240628,140600,45175675,3290,3290,3290,3290,0
|
|
20240628,140500,45175675,3290,3290,3290,3290,0
|
|
20240628,140400,45175675,3290,3290,3290,3290,0
|
|
20240628,140300,45175675,3290,3290,3290,3290,0
|
|
20240628,140200,45175675,3290,3290,3290,3290,0
|
|
20240628,140100,45175675,3290,3290,3290,3290,0
|
|
20240628,140000,45175675,3290,3290,3290,3290,0
|
|
20240628,135900,45175675,3290,3290,3290,3290,0
|
|
20240628,135800,45175675,3290,3290,3290,3290,199
|
|
20240628,135700,44520965,3300,3300,3300,3300,1
|
|
20240628,135600,44517665,3290,3290,3290,3290,0
|
|
20240628,135500,44517665,3290,3290,3290,3290,0
|
|
20240628,135400,44517665,3290,3290,3290,3290,0
|
|
20240628,135300,44517665,3290,3290,3290,3290,0
|
|
20240628,135200,44517665,3290,3290,3290,3290,0
|
|
20240628,135100,44517665,3290,3290,3290,3290,810
|
|
20240628,135000,41852765,3290,3290,3290,3290,0
|
|
20240628,134900,41852765,3290,3290,3290,3290,0
|
|
20240628,134800,41852765,3290,3290,3290,3290,0
|
|
20240628,134700,41852765,3290,3290,3290,3290,0
|
|
20240628,134600,41852765,3290,3290,3290,3290,0
|
|
20240628,134500,41852765,3290,3290,3290,3290,0
|
|
20240628,134400,41852765,3290,3290,3290,3290,3
|
|
20240628,134300,41842895,3290,3290,3290,3290,0
|
|
20240628,134200,41842895,3290,3290,3290,3290,0
|
|
20240628,134100,41842895,3290,3290,3290,3290,2
|
|
20240628,134000,41836315,3290,3290,3290,3290,0
|
|
20240628,133900,41836315,3290,3290,3290,3290,0
|
|
20240628,133800,41836315,3290,3290,3290,3290,0
|
|
20240628,133700,41836315,3290,3290,3290,3290,0
|
|
20240628,133600,41836315,3290,3290,3290,3290,0
|
|
20240628,133500,41836315,3290,3290,3290,3290,0
|
|
20240628,133400,41836315,3290,3290,3290,3290,0
|
|
20240628,133300,41836315,3290,3290,3290,3290,0
|
|
20240628,133200,41836315,3290,3290,3290,3290,0
|
|
20240628,133100,41836315,3290,3290,3290,3290,0
|
|
20240628,133000,41836315,3290,3290,3290,3290,0
|
|
20240628,132900,41836315,3290,3290,3290,3290,35
|
|
20240628,132800,41721165,3290,3290,3290,3290,204
|
|
20240628,132700,41050005,3290,3290,3290,3290,1
|
|
20240628,132600,41046715,3285,3285,3285,3285,0
|
|
20240628,132500,41046715,3285,3285,3285,3285,0
|
|
20240628,132400,41046715,3285,3285,3285,3285,0
|
|
20240628,132300,41046715,3285,3285,3285,3285,0
|
|
20240628,132200,41046715,3285,3285,3285,3285,0
|
|
20240628,132100,41046715,3285,3285,3285,3285,0
|
|
20240628,132000,41046715,3285,3285,3285,3285,0
|
|
20240628,131900,41046715,3285,3285,3285,3285,47
|
|
20240628,131800,40892320,3285,3285,3285,3285,53
|
|
20240628,131700,40718215,3285,3285,3285,3285,0
|
|
20240628,131600,40718215,3285,3285,3285,3285,47
|
|
20240628,131500,40563820,3285,3285,3285,3285,0
|
|
20240628,131400,40563820,3285,3285,3285,3285,62
|
|
20240628,131300,40360150,3285,3285,3285,3285,88
|
|
20240628,131200,40071070,3285,3285,3285,3285,0
|
|
20240628,131100,40071070,3285,3280,3285,3280,50
|
|
20240628,131000,39907040,3285,3285,3285,3285,50
|
|
20240628,130900,39742790,3285,3285,3285,3285,0
|
|
20240628,130800,39742790,3285,3285,3285,3285,1
|
|
20240628,130700,39739505,3270,3305,3305,3270,1182
|
|
20240628,130600,35871660,3305,3305,3305,3305,0
|
|
20240628,130500,35871660,3305,3305,3305,3305,50
|
|
20240628,130400,35706410,3305,3305,3305,3305,50
|
|
20240628,130300,35541160,3305,3305,3305,3305,0
|
|
20240628,130200,35541160,3305,3305,3305,3305,50
|
|
20240628,130100,35375910,3305,3305,3305,3305,50
|
|
20240628,130000,35210660,3305,3305,3305,3305,0
|
|
20240628,125900,35210660,3305,3305,3305,3305,50
|
|
20240628,125800,35045410,3305,3305,3305,3305,50
|
|
20240628,125700,34880160,3305,3305,3305,3305,0
|
|
20240628,125600,34880160,3305,3305,3305,3305,50
|
|
20240628,125500,34714910,3305,3305,3305,3305,50
|
|
20240628,125400,34549660,3305,3305,3305,3305,0
|
|
20240628,125300,34549660,3305,3305,3305,3305,50
|
|
20240628,125200,34384410,3305,3305,3305,3305,50
|
|
20240628,125100,34219160,3305,3305,3305,3305,0
|
|
20240628,125000,34219160,3305,3305,3305,3305,128
|
|
20240628,124900,33796120,3305,3305,3305,3305,0
|
|
20240628,124800,33796120,3305,3305,3305,3305,0
|
|
20240628,124700,33796120,3305,3305,3305,3305,50
|
|
20240628,124600,33630870,3310,3310,3310,3310,0
|
|
20240628,124500,33630870,3310,3310,3310,3310,55
|
|
20240628,124400,33448820,3305,3305,3305,3305,22
|
|
20240628,124300,33376110,3305,3305,3305,3305,0
|
|
20240628,124200,33376110,3305,3305,3305,3305,50
|
|
20240628,124100,33210860,3305,3305,3305,3305,50
|
|
20240628,124000,33045610,3305,3305,3305,3305,0
|
|
20240628,123900,33045610,3305,3305,3305,3305,50
|
|
20240628,123800,32880360,3305,3300,3305,3300,50
|
|
20240628,123700,32715225,3305,3305,3305,3305,0
|
|
20240628,123600,32715225,3305,3305,3305,3305,50
|
|
20240628,123500,32549975,3305,3305,3305,3305,50
|
|
20240628,123400,32384725,3305,3305,3305,3305,0
|
|
20240628,123300,32384725,3305,3305,3305,3305,50
|
|
20240628,123200,32219475,3305,3305,3305,3305,171
|
|
20240628,123100,31654320,3305,3305,3305,3305,0
|
|
20240628,123000,31654320,3305,3305,3305,3305,10
|
|
20240628,122900,31621270,3305,3305,3305,3305,464
|
|
20240628,122800,30087750,3305,3305,3305,3305,5
|
|
20240628,122700,30071225,3295,3295,3295,3295,123
|
|
20240628,122600,29665940,3290,3290,3290,3290,0
|
|
20240628,122500,29665940,3290,3290,3290,3290,0
|
|
20240628,122400,29665940,3290,3290,3290,3290,0
|
|
20240628,122300,29665940,3290,3290,3290,3290,0
|
|
20240628,122200,29665940,3290,3290,3290,3290,0
|
|
20240628,122100,29665940,3290,3290,3290,3290,0
|
|
20240628,122000,29665940,3290,3290,3290,3290,286
|
|
20240628,121900,28725000,3290,3290,3290,3290,0
|
|
20240628,121800,28725000,3290,3290,3290,3290,0
|
|
20240628,121700,28725000,3290,3290,3290,3290,0
|
|
20240628,121600,28725000,3290,3290,3290,3290,0
|
|
20240628,121500,28725000,3290,3290,3290,3290,0
|
|
20240628,121400,28725000,3290,3290,3290,3290,0
|
|
20240628,121300,28725000,3290,3290,3290,3290,0
|
|
20240628,121200,28725000,3290,3290,3290,3290,0
|
|
20240628,121100,28725000,3290,3290,3290,3290,0
|
|
20240628,121000,28725000,3290,3290,3290,3290,0
|
|
20240628,120900,28725000,3290,3290,3290,3290,0
|
|
20240628,120800,28725000,3290,3290,3290,3290,0
|
|
20240628,120700,28725000,3290,3290,3290,3290,0
|
|
20240628,120600,28725000,3290,3290,3290,3290,0
|
|
20240628,120500,28725000,3290,3290,3290,3290,0
|
|
20240628,120400,28725000,3290,3290,3290,3290,0
|
|
20240628,120300,28725000,3290,3290,3290,3290,0
|
|
20240628,120200,28725000,3290,3290,3290,3290,0
|
|
20240628,120100,28725000,3290,3300,3300,3270,425
|
|
20240628,120000,27331285,3305,3305,3305,3305,50
|
|
20240628,115900,27166035,3305,3305,3305,3305,50
|
|
20240628,115800,27000785,3305,3305,3305,3305,0
|
|
20240628,115700,27000785,3305,3305,3305,3305,50
|
|
20240628,115600,26835535,3305,3305,3305,3305,50
|
|
20240628,115500,26670285,3305,3305,3305,3305,0
|
|
20240628,115400,26670285,3305,3305,3305,3305,50
|
|
20240628,115300,26505035,3305,3305,3305,3305,80
|
|
20240628,115200,26240635,3305,3305,3305,3305,0
|
|
20240628,115100,26240635,3305,3305,3305,3305,50
|
|
20240628,115000,26075385,3305,3305,3305,3305,50
|
|
20240628,114900,25910135,3305,3305,3305,3305,0
|
|
20240628,114800,25910135,3305,3305,3305,3305,51
|
|
20240628,114700,25741580,3305,3305,3305,3305,100
|
|
20240628,114600,25411080,3305,3305,3305,3305,0
|
|
20240628,114500,25411080,3305,3305,3305,3305,100
|
|
20240628,114400,25080580,3305,3305,3305,3305,480
|
|
20240628,114300,23494180,3305,3305,3305,3305,17
|
|
20240628,114200,23437995,3300,3300,3300,3300,0
|
|
20240628,114100,23437995,3300,3300,3300,3300,0
|
|
20240628,114000,23437995,3300,3300,3300,3300,0
|
|
20240628,113900,23437995,3300,3300,3300,3300,0
|
|
20240628,113800,23437995,3300,3300,3300,3300,20
|
|
20240628,113700,23371995,3300,3300,3300,3300,0
|
|
20240628,113600,23371995,3300,3300,3300,3300,0
|
|
20240628,113500,23371995,3300,3300,3300,3300,0
|
|
20240628,113400,23371995,3300,3300,3300,3300,0
|
|
20240628,113300,23371995,3300,3300,3300,3300,0
|
|
20240628,113200,23371995,3300,3300,3300,3300,0
|
|
20240628,113100,23371995,3300,3300,3300,3300,0
|
|
20240628,113000,23371995,3300,3300,3300,3300,0
|
|
20240628,112900,23371995,3300,3300,3300,3300,0
|
|
20240628,112800,23371995,3300,3300,3300,3300,0
|
|
20240628,112700,23371995,3300,3305,3305,3300,697
|
|
20240628,112600,21068645,3305,3300,3305,3300,5
|
|
20240628,112500,21052140,3275,3275,3275,3275,0
|
|
20240628,112400,21052140,3275,3275,3275,3275,0
|
|
20240628,112300,21052140,3275,3275,3275,3275,0
|
|
20240628,112200,21052140,3275,3275,3275,3275,1
|
|
20240628,112100,21048865,3275,3275,3275,3275,0
|
|
20240628,112000,21048865,3275,3275,3275,3275,0
|
|
20240628,111900,21048865,3275,3275,3275,3275,0
|
|
20240628,111800,21048865,3275,3275,3275,3275,0
|
|
20240628,111700,21048865,3275,3275,3275,3275,0
|
|
20240628,111600,21048865,3275,3275,3275,3275,0
|
|
20240628,111500,21048865,3275,3275,3275,3275,0
|
|
20240628,111400,21048865,3275,3275,3275,3275,0
|
|
20240628,111300,21048865,3275,3275,3275,3275,0
|
|
20240628,111200,21048865,3275,3275,3275,3275,0
|
|
20240628,111100,21048865,3275,3275,3275,3275,0
|
|
20240628,111000,21048865,3275,3275,3275,3275,0
|
|
20240628,110900,21048865,3275,3275,3275,3275,0
|
|
20240628,110800,21048865,3275,3275,3275,3275,0
|
|
20240628,110700,21048865,3275,3275,3275,3275,74
|
|
20240628,110600,20806515,3275,3275,3275,3275,67
|
|
20240628,110500,20587090,3275,3280,3280,3275,67
|
|
20240628,110400,20367425,3275,3285,3285,3275,67
|
|
20240628,110300,20147790,3285,3285,3285,3285,67
|
|
20240628,110200,19927695,3285,3285,3285,3285,134
|
|
20240628,110100,19487505,3275,3290,3290,3275,67
|
|
20240628,110000,19267905,3310,3310,3310,3310,50
|
|
20240628,105900,19102405,3310,3310,3310,3310,0
|
|
20240628,105800,19102405,3310,3310,3310,3310,50
|
|
20240628,105700,18936905,3310,3310,3310,3310,50
|
|
20240628,105600,18771405,3310,3310,3310,3310,0
|
|
20240628,105500,18771405,3310,3310,3310,3310,50
|
|
20240628,105400,18605905,3310,3310,3310,3310,50
|
|
20240628,105300,18440405,3310,3310,3310,3310,0
|
|
20240628,105200,18440405,3310,3310,3310,3310,50
|
|
20240628,105100,18274905,3310,3310,3310,3310,50
|
|
20240628,105000,18109405,3310,3310,3310,3310,0
|
|
20240628,104900,18109405,3310,3310,3310,3310,50
|
|
20240628,104800,17943905,3310,3310,3310,3310,50
|
|
20240628,104700,17778405,3310,3310,3310,3310,0
|
|
20240628,104600,17778405,3310,3310,3310,3310,100
|
|
20240628,104500,17447405,3310,3310,3310,3310,100
|
|
20240628,104400,17116405,3310,3310,3310,3310,0
|
|
20240628,104300,17116405,3310,3310,3310,3310,204
|
|
20240628,104200,16441165,3310,3310,3310,3310,30
|
|
20240628,104100,16341865,3300,3300,3300,3300,0
|
|
20240628,104000,16341865,3300,3300,3300,3300,0
|
|
20240628,103900,16341865,3300,3300,3300,3300,0
|
|
20240628,103800,16341865,3300,3300,3300,3300,0
|
|
20240628,103700,16341865,3300,3300,3300,3300,0
|
|
20240628,103600,16341865,3300,3300,3300,3300,0
|
|
20240628,103500,16341865,3300,3300,3300,3300,0
|
|
20240628,103400,16341865,3300,3300,3300,3300,46
|
|
20240628,103300,16190065,3300,3300,3300,3300,50
|
|
20240628,103200,16025065,3300,3300,3300,3300,0
|
|
20240628,103100,16025065,3300,3300,3300,3300,50
|
|
20240628,103000,15860065,3300,3300,3300,3300,50
|
|
20240628,102900,15695065,3300,3300,3300,3300,0
|
|
20240628,102800,15695065,3300,3300,3300,3300,50
|
|
20240628,102700,15530065,3300,3300,3300,3300,68
|
|
20240628,102600,15305665,3300,3300,3300,3300,0
|
|
20240628,102500,15305665,3300,3300,3300,3300,50
|
|
20240628,102400,15140665,3300,3300,3300,3300,50
|
|
20240628,102300,14975665,3300,3295,3300,3295,21
|
|
20240628,102200,14906465,3295,3295,3295,3295,12
|
|
20240628,102100,14866925,3295,3300,3300,3295,51
|
|
20240628,102000,14698630,3300,3300,3300,3300,0
|
|
20240628,101900,14698630,3300,3300,3300,3300,50
|
|
20240628,101800,14533630,3300,3300,3300,3300,50
|
|
20240628,101700,14368630,3300,3300,3300,3300,357
|
|
20240628,101600,13190530,3300,3300,3300,3300,0
|
|
20240628,101500,13190530,3300,3300,3300,3300,0
|
|
20240628,101400,13190530,3300,3300,3300,3300,0
|
|
20240628,101300,13190530,3300,3300,3300,3300,0
|
|
20240628,101200,13190530,3300,3300,3300,3300,0
|
|
20240628,101100,13190530,3300,3300,3300,3300,0
|
|
20240628,101000,13190530,3300,3300,3300,3300,0
|
|
20240628,100900,13190530,3300,3300,3300,3300,10
|
|
20240628,100800,13157530,3300,3300,3300,3300,72
|
|
20240628,100700,12919930,3300,3300,3300,3300,65
|
|
20240628,100600,12705430,3300,3300,3300,3300,77
|
|
20240628,100500,12451330,3300,3300,3300,3300,65
|
|
20240628,100400,12236830,3300,3300,3300,3300,65
|
|
20240628,100300,12022330,3300,3300,3300,3300,157
|
|
20240628,100200,11504230,3300,3300,3300,3300,130
|
|
20240628,100100,11075230,3300,3300,3300,3300,65
|
|
20240628,100000,10860730,3300,3300,3300,3300,55
|
|
20240628,095900,10679230,3300,3300,3300,3300,0
|
|
20240628,095800,10679230,3300,3300,3300,3300,0
|
|
20240628,095700,10679230,3300,3300,3300,3300,0
|
|
20240628,095600,10679230,3300,3300,3300,3300,0
|
|
20240628,095500,10679230,3300,3300,3300,3300,0
|
|
20240628,095400,10679230,3300,3300,3300,3300,0
|
|
20240628,095300,10679230,3300,3300,3300,3300,185
|
|
20240628,095200,10068730,3300,3300,3300,3300,0
|
|
20240628,095100,10068730,3300,3300,3300,3300,0
|
|
20240628,095000,10068730,3300,3300,3300,3300,0
|
|
20240628,094900,10068730,3300,3300,3300,3300,0
|
|
20240628,094800,10068730,3300,3300,3300,3300,2
|
|
20240628,094700,10062130,3300,3300,3300,3300,13
|
|
20240628,094600,10019230,3300,3300,3300,3300,0
|
|
20240628,094500,10019230,3300,3300,3300,3300,0
|
|
20240628,094400,10019230,3300,3300,3300,3300,0
|
|
20240628,094300,10019230,3300,3300,3300,3300,0
|
|
20240628,094200,10019230,3300,3300,3300,3300,0
|
|
20240628,094100,10019230,3300,3300,3300,3300,50
|
|
20240628,094000,9854230,3300,3300,3300,3300,138
|
|
20240628,093900,9398830,3300,3300,3300,3300,0
|
|
20240628,093800,9398830,3300,3300,3300,3300,0
|
|
20240628,093700,9398830,3300,3300,3300,3300,300
|
|
20240628,093600,8408830,3300,3300,3300,3300,0
|
|
20240628,093500,8408830,3300,3300,3300,3300,0
|
|
20240628,093400,8408830,3300,3300,3300,3300,0
|
|
20240628,093300,8408830,3300,3300,3300,3300,0
|
|
20240628,093200,8408830,3300,3300,3300,3300,0
|
|
20240628,093100,8408830,3300,3310,3310,3300,325
|
|
20240628,093000,7336315,3300,3300,3300,3300,3
|
|
20240628,092900,7326415,3300,3300,3300,3300,0
|
|
20240628,092800,7326415,3300,3300,3300,3300,1
|
|
20240628,092700,7323115,3320,3320,3320,3320,0
|
|
20240628,092600,7323115,3320,3320,3320,3320,0
|
|
20240628,092500,7323115,3320,3320,3320,3320,0
|
|
20240628,092400,7323115,3320,3310,3320,3310,5
|
|
20240628,092300,7306555,3300,3300,3300,3300,0
|
|
20240628,092200,7306555,3300,3300,3300,3300,267
|
|
20240628,092100,6425455,3300,3300,3300,3300,0
|
|
20240628,092000,6425455,3300,3300,3300,3300,0
|
|
20240628,091900,6425455,3300,3300,3300,3300,0
|
|
20240628,091800,6425455,3300,3300,3300,3300,0
|
|
20240628,091700,6425455,3300,3295,3300,3295,546
|
|
20240628,091600,4623755,3265,3300,3300,3265,165
|
|
20240628,091500,4083795,3280,3265,3280,3265,152
|
|
20240628,091400,3586375,3265,3265,3265,3265,76
|
|
20240628,091300,3338235,3265,3265,3265,3265,77
|
|
20240628,091200,3086830,3265,3265,3265,3265,122
|
|
20240628,091100,2688500,3265,3265,3265,3265,76
|
|
20240628,091000,2440360,3265,3265,3265,3265,76
|
|
20240628,090900,2192220,3265,3265,3265,3265,76
|
|
20240628,090800,1944080,3265,3265,3265,3265,76
|
|
20240628,090700,1695940,3265,3265,3265,3265,76
|
|
20240628,090600,1447800,3265,3270,3270,3265,76
|
|
20240628,090500,1199610,3265,3270,3270,3265,110
|
|
20240628,090400,840285,3270,3275,3275,3270,152
|
|
20240628,090300,343240,3270,3270,3270,3270,76
|
|
20240628,090200,94720,3300,3300,3300,3300,0
|
|
20240628,090100,94720,3300,3300,3300,3300,0
|
|
20240628,090000,94720,3300,3265,3300,3265,29
|