654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195100,81136370,11290,11290,11290,11290,1162
|
|
20240627,195000,81136370,11290,11290,11290,11290,0
|
|
20240627,194900,81136370,11290,11290,11290,11290,0
|
|
20240627,194800,81136370,11290,11290,11290,11290,0
|
|
20240627,194700,81136370,11290,11290,11290,11290,0
|
|
20240627,194600,81136370,11290,11290,11290,11290,0
|
|
20240627,194500,81136370,11290,11290,11290,11290,0
|
|
20240627,194400,81136370,11290,11290,11290,11290,0
|
|
20240627,194300,81136370,11290,11290,11290,11290,0
|
|
20240627,194200,81136370,11290,11290,11290,11290,0
|
|
20240627,194100,81136370,11290,11290,11290,11290,0
|
|
20240627,194000,81136370,11290,11290,11290,11290,0
|
|
20240627,193900,81136370,11290,11290,11290,11290,0
|
|
20240627,193800,81136370,11290,11290,11290,11290,0
|
|
20240627,193700,81136370,11290,11290,11290,11290,0
|
|
20240627,193600,81136370,11290,11290,11290,11290,0
|
|
20240627,193500,81136370,11290,11290,11290,11290,0
|
|
20240627,193400,81136370,11290,11290,11290,11290,0
|
|
20240627,193300,81136370,11290,11290,11290,11290,0
|
|
20240627,193200,81136370,11290,11290,11290,11290,0
|
|
20240627,193100,81136370,11290,11290,11290,11290,0
|
|
20240627,193000,81136370,11290,11290,11290,11290,0
|
|
20240627,192900,81136370,11290,11290,11290,11290,0
|
|
20240627,192800,81136370,11290,11290,11290,11290,0
|
|
20240627,192700,81136370,11290,11290,11290,11290,0
|
|
20240627,192600,81136370,11290,11290,11290,11290,0
|
|
20240627,192500,81136370,11290,11290,11290,11290,0
|
|
20240627,192400,81136370,11290,11290,11290,11290,0
|
|
20240627,192300,81136370,11290,11290,11290,11290,0
|
|
20240627,192200,81136370,11290,11290,11290,11290,0
|
|
20240627,192100,81136370,11290,11290,11290,11290,1162
|
|
20240627,192000,81136370,11290,11290,11290,11290,0
|
|
20240627,191900,81136370,11290,11290,11290,11290,0
|
|
20240627,191800,81136370,11290,11290,11290,11290,0
|
|
20240627,191700,81136370,11290,11290,11290,11290,0
|
|
20240627,191600,81136370,11290,11290,11290,11290,0
|
|
20240627,191500,81136370,11290,11290,11290,11290,0
|
|
20240627,191400,81136370,11290,11290,11290,11290,0
|
|
20240627,191300,81136370,11290,11290,11290,11290,0
|
|
20240627,191200,81136370,11290,11290,11290,11290,0
|
|
20240627,191100,81136370,11290,11290,11290,11290,0
|
|
20240627,191000,81136370,11290,11290,11290,11290,0
|
|
20240627,190900,81136370,11290,11290,11290,11290,0
|
|
20240627,190800,81136370,11290,11290,11290,11290,0
|
|
20240627,190700,81136370,11290,11290,11290,11290,0
|
|
20240627,190600,81136370,11290,11290,11290,11290,0
|
|
20240627,190500,81136370,11290,11290,11290,11290,0
|
|
20240627,190400,81136370,11290,11290,11290,11290,0
|
|
20240627,190300,81136370,11290,11290,11290,11290,0
|
|
20240627,190200,81136370,11290,11290,11290,11290,0
|
|
20240627,190100,81136370,11290,11290,11290,11290,0
|
|
20240627,190000,81136370,11290,11290,11290,11290,0
|
|
20240627,185900,81136370,11290,11290,11290,11290,0
|
|
20240627,185800,81136370,11290,11290,11290,11290,0
|
|
20240627,185700,81136370,11290,11290,11290,11290,0
|
|
20240627,185600,81136370,11290,11290,11290,11290,0
|
|
20240627,185500,81136370,11290,11290,11290,11290,0
|
|
20240627,185400,81136370,11290,11290,11290,11290,0
|
|
20240627,185300,81136370,11290,11290,11290,11290,0
|
|
20240627,185200,81136370,11290,11290,11290,11290,0
|
|
20240627,185100,81136370,11290,11290,11290,11290,1162
|
|
20240627,185000,81136370,11290,11290,11290,11290,0
|
|
20240627,184900,81136370,11290,11290,11290,11290,0
|
|
20240627,184800,81136370,11290,11290,11290,11290,0
|
|
20240627,184700,81136370,11290,11290,11290,11290,0
|
|
20240627,184600,81136370,11290,11290,11290,11290,0
|
|
20240627,184500,81136370,11290,11290,11290,11290,0
|
|
20240627,184400,81136370,11290,11290,11290,11290,0
|
|
20240627,184300,81136370,11290,11290,11290,11290,0
|
|
20240627,184200,81136370,11290,11290,11290,11290,0
|
|
20240627,184100,81136370,11290,11290,11290,11290,0
|
|
20240627,184000,81136370,11290,11290,11290,11290,0
|
|
20240627,183900,81136370,11290,11290,11290,11290,0
|
|
20240627,183800,81136370,11290,11290,11290,11290,0
|
|
20240627,183700,81136370,11290,11290,11290,11290,0
|
|
20240627,183600,81136370,11290,11290,11290,11290,0
|
|
20240627,183500,81136370,11290,11290,11290,11290,0
|
|
20240627,183400,81136370,11290,11290,11290,11290,0
|
|
20240627,183300,81136370,11290,11290,11290,11290,0
|
|
20240627,183200,81136370,11290,11290,11290,11290,0
|
|
20240627,183100,81136370,11290,11290,11290,11290,0
|
|
20240627,183000,81136370,11290,11290,11290,11290,0
|
|
20240627,182900,81136370,11290,11290,11290,11290,0
|
|
20240627,182800,81136370,11290,11290,11290,11290,0
|
|
20240627,182700,81136370,11290,11290,11290,11290,0
|
|
20240627,182600,81136370,11290,11290,11290,11290,0
|
|
20240627,182500,81136370,11290,11290,11290,11290,0
|
|
20240627,182400,81136370,11290,11290,11290,11290,0
|
|
20240627,182300,81136370,11290,11290,11290,11290,0
|
|
20240627,182200,81136370,11290,11290,11290,11290,0
|
|
20240627,182100,81136370,11290,11290,11290,11290,1162
|
|
20240627,182000,81136370,11290,11290,11290,11290,0
|
|
20240627,181900,81136370,11290,11290,11290,11290,0
|
|
20240627,181800,81136370,11290,11290,11290,11290,0
|
|
20240627,181700,81136370,11290,11290,11290,11290,0
|
|
20240627,181600,81136370,11290,11290,11290,11290,0
|
|
20240627,181500,81136370,11290,11290,11290,11290,0
|
|
20240627,181400,81136370,11290,11290,11290,11290,0
|
|
20240627,181300,81136370,11290,11290,11290,11290,0
|
|
20240627,181200,81136370,11290,11290,11290,11290,0
|
|
20240627,181100,81136370,11290,11290,11290,11290,0
|
|
20240627,181000,81136370,11290,11290,11290,11290,0
|
|
20240627,180900,81136370,11290,11290,11290,11290,0
|
|
20240627,180800,81136370,11290,11290,11290,11290,0
|
|
20240627,180700,81136370,11290,11290,11290,11290,0
|
|
20240627,180600,81136370,11290,11290,11290,11290,0
|
|
20240627,180500,81136370,11290,11290,11290,11290,0
|
|
20240627,180400,81136370,11290,11290,11290,11290,0
|
|
20240627,180300,81136370,11290,11290,11290,11290,0
|
|
20240627,180200,81136370,11290,11290,11290,11290,0
|
|
20240627,180100,81136370,11290,11290,11290,11290,0
|
|
20240627,180000,81136370,11290,11290,11290,11290,0
|
|
20240627,175900,81136370,11290,11290,11290,11290,0
|
|
20240627,175800,81136370,11290,11290,11290,11290,0
|
|
20240627,175700,81136370,11290,11290,11290,11290,0
|
|
20240627,175600,81136370,11290,11290,11290,11290,0
|
|
20240627,175500,81136370,11290,11290,11290,11290,0
|
|
20240627,175400,81136370,11290,11290,11290,11290,0
|
|
20240627,175300,81136370,11290,11290,11290,11290,0
|
|
20240627,175200,81136370,11290,11290,11290,11290,0
|
|
20240627,175100,81136370,11290,11290,11290,11290,1162
|
|
20240627,175000,81136370,11290,11290,11290,11290,0
|
|
20240627,174900,81136370,11290,11290,11290,11290,0
|
|
20240627,174800,81136370,11290,11290,11290,11290,0
|
|
20240627,174700,81136370,11290,11290,11290,11290,0
|
|
20240627,174600,81136370,11290,11290,11290,11290,0
|
|
20240627,174500,81136370,11290,11290,11290,11290,0
|
|
20240627,174400,81136370,11290,11290,11290,11290,0
|
|
20240627,174300,81136370,11290,11290,11290,11290,0
|
|
20240627,174200,81136370,11290,11290,11290,11290,0
|
|
20240627,174100,81136370,11290,11290,11290,11290,0
|
|
20240627,174000,81136370,11290,11290,11290,11290,0
|
|
20240627,173900,81136370,11290,11290,11290,11290,0
|
|
20240627,173800,81136370,11290,11290,11290,11290,0
|
|
20240627,173700,81136370,11290,11290,11290,11290,0
|
|
20240627,173600,81136370,11290,11290,11290,11290,0
|
|
20240627,173500,81136370,11290,11290,11290,11290,0
|
|
20240627,173400,81136370,11290,11290,11290,11290,0
|
|
20240627,173300,81136370,11290,11290,11290,11290,0
|
|
20240627,173200,81136370,11290,11290,11290,11290,0
|
|
20240627,173100,81136370,11290,11290,11290,11290,0
|
|
20240627,173000,81136370,11290,11290,11290,11290,0
|
|
20240627,172900,81136370,11290,11290,11290,11290,0
|
|
20240627,172800,81136370,11290,11290,11290,11290,0
|
|
20240627,172700,81136370,11290,11290,11290,11290,0
|
|
20240627,172600,81136370,11290,11290,11290,11290,0
|
|
20240627,172500,81136370,11290,11290,11290,11290,0
|
|
20240627,172400,81136370,11290,11290,11290,11290,0
|
|
20240627,172300,81136370,11290,11290,11290,11290,0
|
|
20240627,172200,81136370,11290,11290,11290,11290,0
|
|
20240627,172100,81136370,11290,11290,11290,11290,1162
|
|
20240627,172000,81136370,11290,11290,11290,11290,0
|
|
20240627,171900,81136370,11290,11290,11290,11290,0
|
|
20240627,171800,81136370,11290,11290,11290,11290,0
|
|
20240627,171700,81136370,11290,11290,11290,11290,0
|
|
20240627,171600,81136370,11290,11290,11290,11290,0
|
|
20240627,171500,81136370,11290,11290,11290,11290,0
|
|
20240627,171400,81136370,11290,11290,11290,11290,0
|
|
20240627,171300,81136370,11290,11290,11290,11290,0
|
|
20240627,171200,81136370,11290,11290,11290,11290,0
|
|
20240627,171100,81136370,11290,11290,11290,11290,0
|
|
20240627,171000,81136370,11290,11290,11290,11290,0
|
|
20240627,170900,81136370,11290,11290,11290,11290,0
|
|
20240627,170800,81136370,11290,11290,11290,11290,0
|
|
20240627,170700,81136370,11290,11290,11290,11290,0
|
|
20240627,170600,81136370,11290,11290,11290,11290,0
|
|
20240627,170500,81136370,11290,11290,11290,11290,0
|
|
20240627,170400,81136370,11290,11290,11290,11290,0
|
|
20240627,170300,81136370,11290,11290,11290,11290,0
|
|
20240627,170200,81136370,11290,11290,11290,11290,0
|
|
20240627,170100,81136370,11290,11290,11290,11290,0
|
|
20240627,170000,81136370,11290,11290,11290,11290,0
|
|
20240627,165900,81136370,11290,11290,11290,11290,0
|
|
20240627,165800,81136370,11290,11290,11290,11290,0
|
|
20240627,165700,81136370,11290,11290,11290,11290,0
|
|
20240627,165600,81136370,11290,11290,11290,11290,0
|
|
20240627,165500,81136370,11290,11290,11290,11290,0
|
|
20240627,165400,81136370,11290,11290,11290,11290,0
|
|
20240627,165300,81136370,11290,11290,11290,11290,0
|
|
20240627,165200,81136370,11290,11290,11290,11290,0
|
|
20240627,165100,81136370,11290,11290,11290,11290,1162
|
|
20240627,165000,81136370,11290,11290,11290,11290,0
|
|
20240627,164900,81136370,11290,11290,11290,11290,0
|
|
20240627,164800,81136370,11290,11290,11290,11290,0
|
|
20240627,164700,81136370,11290,11290,11290,11290,0
|
|
20240627,164600,81136370,11290,11290,11290,11290,0
|
|
20240627,164500,81136370,11290,11290,11290,11290,0
|
|
20240627,164400,81136370,11290,11290,11290,11290,0
|
|
20240627,164300,81136370,11290,11290,11290,11290,0
|
|
20240627,164200,81136370,11290,11290,11290,11290,0
|
|
20240627,164100,81136370,11290,11290,11290,11290,0
|
|
20240627,164000,81136370,11290,11290,11290,11290,0
|
|
20240627,163900,81136370,11290,11290,11290,11290,0
|
|
20240627,163800,81136370,11290,11290,11290,11290,0
|
|
20240627,163700,81136370,11290,11290,11290,11290,0
|
|
20240627,163600,81136370,11290,11290,11290,11290,0
|
|
20240627,163500,81136370,11290,11290,11290,11290,0
|
|
20240627,163400,81136370,11290,11290,11290,11290,0
|
|
20240627,163300,81136370,11290,11290,11290,11290,0
|
|
20240627,163200,81136370,11290,11290,11290,11290,0
|
|
20240627,163100,81136370,11290,11290,11290,11290,0
|
|
20240627,163000,81136370,11290,11290,11290,11290,0
|
|
20240627,162900,81136370,11290,11290,11290,11290,0
|
|
20240627,162800,81136370,11290,11290,11290,11290,0
|
|
20240627,162700,81136370,11290,11290,11290,11290,0
|
|
20240627,162600,81136370,11290,11290,11290,11290,0
|
|
20240627,162500,81136370,11290,11290,11290,11290,0
|
|
20240627,162400,81136370,11290,11290,11290,11290,0
|
|
20240627,162300,81136370,11290,11290,11290,11290,0
|
|
20240627,162200,81136370,11290,11290,11290,11290,0
|
|
20240627,162100,81136370,11290,11290,11290,11290,1162
|
|
20240627,162000,81136370,11290,11290,11290,11290,0
|
|
20240627,161900,81136370,11290,11290,11290,11290,0
|
|
20240627,161800,81136370,11290,11290,11290,11290,0
|
|
20240627,161700,81136370,11290,11290,11290,11290,0
|
|
20240627,161600,81136370,11290,11290,11290,11290,0
|
|
20240627,161500,81136370,11290,11290,11290,11290,0
|
|
20240627,161400,81136370,11290,11290,11290,11290,0
|
|
20240627,161300,81136370,11290,11290,11290,11290,0
|
|
20240627,161200,81136370,11290,11290,11290,11290,0
|
|
20240627,161100,81136370,11290,11290,11290,11290,0
|
|
20240627,161000,81136370,11290,11290,11290,11290,0
|
|
20240627,160900,81136370,11290,11290,11290,11290,0
|
|
20240627,160800,81136370,11290,11290,11290,11290,0
|
|
20240627,160700,81136370,11290,11290,11290,11290,0
|
|
20240627,160600,81136370,11290,11290,11290,11290,0
|
|
20240627,160500,81136370,11290,11290,11290,11290,0
|
|
20240627,160400,81136370,11290,11290,11290,11290,0
|
|
20240627,160300,81136370,11290,11290,11290,11290,0
|
|
20240627,160200,81136370,11290,11290,11290,11290,0
|
|
20240627,160100,81136370,11290,11290,11290,11290,0
|
|
20240627,160000,81136370,11290,11290,11290,11290,0
|
|
20240627,155900,81136370,11290,11290,11290,11290,0
|
|
20240627,155800,81136370,11290,11290,11290,11290,0
|
|
20240627,155700,81136370,11290,11290,11290,11290,0
|
|
20240627,155600,81136370,11290,11290,11290,11290,0
|
|
20240627,155500,81136370,11290,11290,11290,11290,0
|
|
20240627,155400,81136370,11290,11290,11290,11290,0
|
|
20240627,155300,81136370,11290,11290,11290,11290,0
|
|
20240627,155200,81136370,11290,11290,11290,11290,0
|
|
20240627,155100,81136370,11290,11290,11290,11290,1162
|
|
20240627,155000,81136370,11290,11290,11290,11290,0
|
|
20240627,154900,81136370,11290,11290,11290,11290,0
|
|
20240627,154800,81136370,11290,11290,11290,11290,0
|
|
20240627,154700,81136370,11290,11290,11290,11290,0
|
|
20240627,154600,81136370,11290,11290,11290,11290,0
|
|
20240627,154500,81136370,11290,11290,11290,11290,0
|
|
20240627,154400,81136370,11290,11290,11290,11290,0
|
|
20240627,154300,81136370,11290,11290,11290,11290,0
|
|
20240627,154200,81136370,11290,11290,11290,11290,0
|
|
20240627,154100,81136370,11290,11290,11290,11290,0
|
|
20240627,154000,81136370,11290,11290,11290,11290,0
|
|
20240627,153900,81136370,11290,11290,11290,11290,0
|
|
20240627,153800,81136370,11290,11290,11290,11290,0
|
|
20240627,153700,81136370,11290,11290,11290,11290,0
|
|
20240627,153600,81136370,11290,11290,11290,11290,0
|
|
20240627,153500,81136370,11290,11290,11290,11290,0
|
|
20240627,153400,81136370,11290,11290,11290,11290,0
|
|
20240627,153300,81136370,11290,11290,11290,11290,0
|
|
20240627,153200,81136370,11290,11290,11290,11290,0
|
|
20240627,153100,81136370,11290,11290,11290,11290,0
|
|
20240627,153000,81136370,11290,11290,11290,11290,1162
|
|
20240627,152900,68017390,11320,11320,11320,11320,0
|
|
20240627,152800,68017390,11320,11320,11320,11320,0
|
|
20240627,152700,68017390,11320,11320,11320,11320,0
|
|
20240627,152600,68017390,11320,11320,11320,11320,0
|
|
20240627,152500,68017390,11320,11320,11320,11320,0
|
|
20240627,152400,68017390,11320,11320,11320,11320,0
|
|
20240627,152300,68017390,11320,11320,11320,11320,0
|
|
20240627,152200,68017390,11320,11320,11320,11320,0
|
|
20240627,152100,68017390,11320,11320,11320,11320,0
|
|
20240627,152000,68017390,11320,11320,11320,11320,0
|
|
20240627,151900,68017390,11320,11320,11320,11320,25
|
|
20240627,151800,67734390,11350,11350,11350,11350,0
|
|
20240627,151700,67734390,11350,11320,11360,11320,560
|
|
20240627,151600,61384000,11300,11300,11300,11300,0
|
|
20240627,151500,61384000,11300,11300,11300,11300,0
|
|
20240627,151400,61384000,11300,11300,11300,11300,14
|
|
20240627,151300,61225800,11300,11300,11300,11300,0
|
|
20240627,151200,61225800,11300,11300,11300,11300,0
|
|
20240627,151100,61225800,11300,11300,11300,11300,0
|
|
20240627,151000,61225800,11300,11300,11300,11300,20
|
|
20240627,150900,60999800,11290,11290,11290,11290,0
|
|
20240627,150800,60999800,11290,11290,11290,11290,0
|
|
20240627,150700,60999800,11290,11320,11330,11290,20
|
|
20240627,150600,60773890,11300,11300,11300,11300,0
|
|
20240627,150500,60773890,11300,11300,11300,11300,0
|
|
20240627,150400,60773890,11300,11310,11330,11300,337
|
|
20240627,150300,56964510,11310,11310,11310,11310,0
|
|
20240627,150200,56964510,11310,11310,11310,11310,0
|
|
20240627,150100,56964510,11310,11310,11310,11310,0
|
|
20240627,150000,56964510,11310,11310,11310,11310,0
|
|
20240627,145900,56964510,11310,11310,11310,11310,20
|
|
20240627,145800,56738310,11310,11310,11310,11310,0
|
|
20240627,145700,56738310,11310,11310,11310,11310,0
|
|
20240627,145600,56738310,11310,11310,11310,11310,0
|
|
20240627,145500,56738310,11310,11310,11310,11310,0
|
|
20240627,145400,56738310,11310,11310,11310,11310,0
|
|
20240627,145300,56738310,11310,11310,11310,11310,0
|
|
20240627,145200,56738310,11310,11310,11310,11310,20
|
|
20240627,145100,56512110,11330,11330,11330,11330,0
|
|
20240627,145000,56512110,11330,11330,11330,11330,0
|
|
20240627,144900,56512110,11330,11330,11330,11330,0
|
|
20240627,144800,56512110,11330,11330,11330,11330,354
|
|
20240627,144700,52501290,11310,11310,11310,11310,0
|
|
20240627,144600,52501290,11310,11310,11310,11310,0
|
|
20240627,144500,52501290,11310,11310,11310,11310,75
|
|
20240627,144400,51653040,11330,11330,11330,11330,0
|
|
20240627,144300,51653040,11330,11330,11330,11330,5
|
|
20240627,144200,51596390,11330,11330,11330,11330,0
|
|
20240627,144100,51596390,11330,11330,11330,11330,0
|
|
20240627,144000,51596390,11330,11330,11330,11330,0
|
|
20240627,143900,51596390,11330,11330,11330,11330,0
|
|
20240627,143800,51596390,11330,11330,11330,11330,0
|
|
20240627,143700,51596390,11330,11330,11330,11330,0
|
|
20240627,143600,51596390,11330,11330,11330,11330,0
|
|
20240627,143500,51596390,11330,11330,11330,11330,0
|
|
20240627,143400,51596390,11330,11330,11330,11330,0
|
|
20240627,143300,51596390,11330,11330,11330,11330,0
|
|
20240627,143200,51596390,11330,11330,11330,11330,50
|
|
20240627,143100,51029890,11310,11310,11310,11310,0
|
|
20240627,143000,51029890,11310,11310,11310,11310,0
|
|
20240627,142900,51029890,11310,11310,11310,11310,2
|
|
20240627,142800,51007270,11310,11310,11310,11310,0
|
|
20240627,142700,51007270,11310,11310,11310,11310,0
|
|
20240627,142600,51007270,11310,11310,11310,11310,0
|
|
20240627,142500,51007270,11310,11310,11310,11310,4
|
|
20240627,142400,50962030,11320,11320,11320,11320,0
|
|
20240627,142300,50962030,11320,11320,11320,11320,0
|
|
20240627,142200,50962030,11320,11320,11320,11320,0
|
|
20240627,142100,50962030,11320,11320,11320,11320,0
|
|
20240627,142000,50962030,11320,11320,11320,11320,60
|
|
20240627,141900,50282830,11330,11330,11330,11330,0
|
|
20240627,141800,50282830,11330,11330,11330,11330,0
|
|
20240627,141700,50282830,11330,11330,11330,11330,0
|
|
20240627,141600,50282830,11330,11330,11330,11330,0
|
|
20240627,141500,50282830,11330,11330,11330,11330,0
|
|
20240627,141400,50282830,11330,11330,11330,11330,10
|
|
20240627,141300,50169530,11310,11310,11310,11310,0
|
|
20240627,141200,50169530,11310,11310,11310,11310,0
|
|
20240627,141100,50169530,11310,11310,11310,11310,0
|
|
20240627,141000,50169530,11310,11310,11310,11310,28
|
|
20240627,140900,49852850,11310,11310,11310,11310,0
|
|
20240627,140800,49852850,11310,11310,11310,11310,0
|
|
20240627,140700,49852850,11310,11310,11310,11310,0
|
|
20240627,140600,49852850,11310,11310,11310,11310,0
|
|
20240627,140500,49852850,11310,11310,11310,11310,0
|
|
20240627,140400,49852850,11310,11310,11310,11310,0
|
|
20240627,140300,49852850,11310,11310,11310,11310,0
|
|
20240627,140200,49852850,11310,11310,11310,11310,0
|
|
20240627,140100,49852850,11310,11310,11310,11310,0
|
|
20240627,140000,49852850,11310,11310,11310,11310,0
|
|
20240627,135900,49852850,11310,11310,11310,11310,1
|
|
20240627,135800,49841540,11330,11330,11330,11330,0
|
|
20240627,135700,49841540,11330,11330,11330,11330,100
|
|
20240627,135600,48708540,11300,11300,11300,11300,0
|
|
20240627,135500,48708540,11300,11300,11300,11300,0
|
|
20240627,135400,48708540,11300,11300,11300,11300,0
|
|
20240627,135300,48708540,11300,11300,11300,11300,0
|
|
20240627,135200,48708540,11300,11300,11300,11300,0
|
|
20240627,135100,48708540,11300,11300,11300,11300,0
|
|
20240627,135000,48708540,11300,11300,11300,11300,0
|
|
20240627,134900,48708540,11300,11300,11300,11300,0
|
|
20240627,134800,48708540,11300,11300,11300,11300,0
|
|
20240627,134700,48708540,11300,11300,11300,11300,0
|
|
20240627,134600,48708540,11300,11300,11300,11300,0
|
|
20240627,134500,48708540,11300,11300,11300,11300,223
|
|
20240627,134400,46188640,11310,11310,11310,11310,51
|
|
20240627,134300,45611830,11310,11310,11310,11310,0
|
|
20240627,134200,45611830,11310,11310,11310,11310,49
|
|
20240627,134100,45057640,11310,11310,11310,11310,0
|
|
20240627,134000,45057640,11310,11310,11310,11310,0
|
|
20240627,133900,45057640,11310,11310,11310,11310,0
|
|
20240627,133800,45057640,11310,11310,11310,11310,0
|
|
20240627,133700,45057640,11310,11310,11310,11310,0
|
|
20240627,133600,45057640,11310,11310,11310,11310,0
|
|
20240627,133500,45057640,11310,11310,11310,11310,0
|
|
20240627,133400,45057640,11310,11310,11310,11310,0
|
|
20240627,133300,45057640,11310,11310,11310,11310,8
|
|
20240627,133200,44967160,11310,11310,11310,11310,0
|
|
20240627,133100,44967160,11310,11310,11310,11310,0
|
|
20240627,133000,44967160,11310,11310,11310,11310,0
|
|
20240627,132900,44967160,11310,11310,11310,11310,0
|
|
20240627,132800,44967160,11310,11310,11310,11310,0
|
|
20240627,132700,44967160,11310,11300,11310,11300,9
|
|
20240627,132600,44865450,11300,11300,11300,11300,0
|
|
20240627,132500,44865450,11300,11300,11300,11300,0
|
|
20240627,132400,44865450,11300,11300,11300,11300,0
|
|
20240627,132300,44865450,11300,11300,11300,11300,5
|
|
20240627,132200,44808950,11300,11300,11300,11300,0
|
|
20240627,132100,44808950,11300,11300,11300,11300,0
|
|
20240627,132000,44808950,11300,11300,11300,11300,0
|
|
20240627,131900,44808950,11300,11300,11300,11300,0
|
|
20240627,131800,44808950,11300,11300,11300,11300,0
|
|
20240627,131700,44808950,11300,11300,11300,11300,0
|
|
20240627,131600,44808950,11300,11300,11300,11300,50
|
|
20240627,131500,44243950,11310,11310,11310,11310,0
|
|
20240627,131400,44243950,11310,11310,11310,11310,0
|
|
20240627,131300,44243950,11310,11310,11310,11310,0
|
|
20240627,131200,44243950,11310,11310,11310,11310,0
|
|
20240627,131100,44243950,11310,11310,11310,11310,0
|
|
20240627,131000,44243950,11310,11310,11310,11310,0
|
|
20240627,130900,44243950,11310,11310,11310,11310,1
|
|
20240627,130800,44232640,11310,11310,11310,11310,0
|
|
20240627,130700,44232640,11310,11310,11310,11310,1
|
|
20240627,130600,44221330,11300,11300,11300,11300,0
|
|
20240627,130500,44221330,11300,11300,11300,11300,0
|
|
20240627,130400,44221330,11300,11300,11300,11300,0
|
|
20240627,130300,44221330,11300,11300,11300,11300,0
|
|
20240627,130200,44221330,11300,11300,11300,11300,0
|
|
20240627,130100,44221330,11300,11300,11300,11300,0
|
|
20240627,130000,44221330,11300,11300,11300,11300,0
|
|
20240627,125900,44221330,11300,11300,11300,11300,0
|
|
20240627,125800,44221330,11300,11300,11300,11300,0
|
|
20240627,125700,44221330,11300,11300,11300,11300,0
|
|
20240627,125600,44221330,11300,11300,11300,11300,0
|
|
20240627,125500,44221330,11300,11300,11300,11300,0
|
|
20240627,125400,44221330,11300,11300,11300,11300,40
|
|
20240627,125300,43769330,11310,11310,11310,11310,5
|
|
20240627,125200,43712780,11300,11310,11310,11300,22
|
|
20240627,125100,43464160,11310,11310,11310,11310,0
|
|
20240627,125000,43464160,11310,11310,11310,11310,0
|
|
20240627,124900,43464160,11310,11310,11310,11310,20
|
|
20240627,124800,43237960,11310,11310,11310,11310,0
|
|
20240627,124700,43237960,11310,11310,11310,11310,0
|
|
20240627,124600,43237960,11310,11310,11310,11310,1
|
|
20240627,124500,43226650,11310,11310,11310,11310,0
|
|
20240627,124400,43226650,11310,11310,11310,11310,110
|
|
20240627,124300,41982550,11310,11310,11310,11310,0
|
|
20240627,124200,41982550,11310,11310,11310,11310,0
|
|
20240627,124100,41982550,11310,11310,11310,11310,0
|
|
20240627,124000,41982550,11310,11310,11310,11310,5
|
|
20240627,123900,41926000,11310,11310,11310,11310,0
|
|
20240627,123800,41926000,11310,11310,11310,11310,0
|
|
20240627,123700,41926000,11310,11310,11310,11310,0
|
|
20240627,123600,41926000,11310,11310,11310,11310,0
|
|
20240627,123500,41926000,11310,11310,11310,11310,0
|
|
20240627,123400,41926000,11310,11310,11310,11310,5
|
|
20240627,123300,41869450,11310,11310,11310,11310,26
|
|
20240627,123200,41575390,11290,11290,11290,11290,0
|
|
20240627,123100,41575390,11290,11290,11290,11290,0
|
|
20240627,123000,41575390,11290,11290,11290,11290,0
|
|
20240627,122900,41575390,11290,11320,11320,11290,1241
|
|
20240627,122800,27545900,11320,11320,11320,11320,0
|
|
20240627,122700,27545900,11320,11320,11320,11320,0
|
|
20240627,122600,27545900,11320,11320,11320,11320,10
|
|
20240627,122500,27432700,11320,11320,11320,11320,0
|
|
20240627,122400,27432700,11320,11320,11320,11320,0
|
|
20240627,122300,27432700,11320,11320,11320,11320,0
|
|
20240627,122200,27432700,11320,11320,11320,11320,0
|
|
20240627,122100,27432700,11320,11320,11320,11320,0
|
|
20240627,122000,27432700,11320,11320,11320,11320,0
|
|
20240627,121900,27432700,11320,11320,11320,11320,0
|
|
20240627,121800,27432700,11320,11320,11320,11320,0
|
|
20240627,121700,27432700,11320,11320,11320,11320,0
|
|
20240627,121600,27432700,11320,11320,11320,11320,0
|
|
20240627,121500,27432700,11320,11320,11320,11320,0
|
|
20240627,121400,27432700,11320,11320,11320,11320,20
|
|
20240627,121300,27206300,11330,11330,11330,11330,0
|
|
20240627,121200,27206300,11330,11330,11330,11330,0
|
|
20240627,121100,27206300,11330,11330,11330,11330,0
|
|
20240627,121000,27206300,11330,11330,11330,11330,0
|
|
20240627,120900,27206300,11330,11330,11330,11330,2
|
|
20240627,120800,27183640,11330,11330,11330,11330,0
|
|
20240627,120700,27183640,11330,11330,11330,11330,0
|
|
20240627,120600,27183640,11330,11330,11330,11330,0
|
|
20240627,120500,27183640,11330,11330,11330,11330,36
|
|
20240627,120400,26775760,11330,11330,11330,11330,80
|
|
20240627,120300,25869360,11330,11330,11330,11330,0
|
|
20240627,120200,25869360,11330,11330,11330,11330,0
|
|
20240627,120100,25869360,11330,11330,11330,11330,0
|
|
20240627,120000,25869360,11330,11330,11330,11330,0
|
|
20240627,115900,25869360,11330,11330,11330,11330,0
|
|
20240627,115800,25869360,11330,11330,11330,11330,0
|
|
20240627,115700,25869360,11330,11330,11330,11330,0
|
|
20240627,115600,25869360,11330,11330,11330,11330,0
|
|
20240627,115500,25869360,11330,11330,11330,11330,8
|
|
20240627,115400,25778720,11360,11360,11360,11360,0
|
|
20240627,115300,25778720,11360,11360,11360,11360,0
|
|
20240627,115200,25778720,11360,11360,11360,11360,0
|
|
20240627,115100,25778720,11360,11360,11360,11360,0
|
|
20240627,115000,25778720,11360,11360,11360,11360,0
|
|
20240627,114900,25778720,11360,11360,11360,11360,0
|
|
20240627,114800,25778720,11360,11360,11360,11360,0
|
|
20240627,114700,25778720,11360,11360,11360,11360,0
|
|
20240627,114600,25778720,11360,11360,11360,11360,0
|
|
20240627,114500,25778720,11360,11360,11360,11360,0
|
|
20240627,114400,25778720,11360,11360,11360,11360,0
|
|
20240627,114300,25778720,11360,11360,11360,11360,0
|
|
20240627,114200,25778720,11360,11360,11360,11360,0
|
|
20240627,114100,25778720,11360,11360,11360,11360,0
|
|
20240627,114000,25778720,11360,11360,11360,11360,0
|
|
20240627,113900,25778720,11360,11350,11360,11340,724
|
|
20240627,113800,17563100,11360,11360,11360,11360,0
|
|
20240627,113700,17563100,11360,11360,11360,11360,0
|
|
20240627,113600,17563100,11360,11360,11360,11360,0
|
|
20240627,113500,17563100,11360,11360,11360,11360,0
|
|
20240627,113400,17563100,11360,11360,11360,11360,0
|
|
20240627,113300,17563100,11360,11360,11360,11360,0
|
|
20240627,113200,17563100,11360,11360,11360,11360,0
|
|
20240627,113100,17563100,11360,11360,11360,11360,21
|
|
20240627,113000,17324540,11350,11350,11350,11350,0
|
|
20240627,112900,17324540,11350,11350,11350,11350,53
|
|
20240627,112800,16722990,11340,11340,11340,11340,0
|
|
20240627,112700,16722990,11340,11340,11340,11340,0
|
|
20240627,112600,16722990,11340,11340,11340,11340,0
|
|
20240627,112500,16722990,11340,11340,11340,11340,0
|
|
20240627,112400,16722990,11340,11340,11340,11340,0
|
|
20240627,112300,16722990,11340,11340,11340,11340,0
|
|
20240627,112200,16722990,11340,11340,11340,11340,0
|
|
20240627,112100,16722990,11340,11340,11340,11340,0
|
|
20240627,112000,16722990,11340,11340,11340,11340,0
|
|
20240627,111900,16722990,11340,11340,11340,11340,0
|
|
20240627,111800,16722990,11340,11340,11340,11340,0
|
|
20240627,111700,16722990,11340,11340,11340,11340,9
|
|
20240627,111600,16620930,11360,11360,11360,11360,0
|
|
20240627,111500,16620930,11360,11360,11360,11360,0
|
|
20240627,111400,16620930,11360,11360,11360,11360,0
|
|
20240627,111300,16620930,11360,11340,11360,11340,162
|
|
20240627,111200,14783810,11340,11340,11340,11340,0
|
|
20240627,111100,14783810,11340,11340,11340,11340,0
|
|
20240627,111000,14783810,11340,11340,11340,11340,0
|
|
20240627,110900,14783810,11340,11340,11340,11340,0
|
|
20240627,110800,14783810,11340,11340,11340,11340,0
|
|
20240627,110700,14783810,11340,11340,11340,11340,0
|
|
20240627,110600,14783810,11340,11340,11340,11340,0
|
|
20240627,110500,14783810,11340,11340,11340,11340,0
|
|
20240627,110400,14783810,11340,11340,11340,11340,0
|
|
20240627,110300,14783810,11340,11340,11340,11340,0
|
|
20240627,110200,14783810,11340,11340,11340,11340,0
|
|
20240627,110100,14783810,11340,11340,11340,11340,1
|
|
20240627,110000,14772470,11340,11340,11340,11340,1
|
|
20240627,105900,14761130,11350,11350,11350,11350,0
|
|
20240627,105800,14761130,11350,11350,11350,11350,0
|
|
20240627,105700,14761130,11350,11350,11350,11350,0
|
|
20240627,105600,14761130,11350,11350,11350,11350,0
|
|
20240627,105500,14761130,11350,11350,11350,11350,0
|
|
20240627,105400,14761130,11350,11350,11350,11350,0
|
|
20240627,105300,14761130,11350,11350,11350,11350,0
|
|
20240627,105200,14761130,11350,11350,11350,11350,0
|
|
20240627,105100,14761130,11350,11350,11350,11350,7
|
|
20240627,105000,14681680,11350,11350,11350,11350,0
|
|
20240627,104900,14681680,11350,11350,11350,11350,0
|
|
20240627,104800,14681680,11350,11350,11350,11350,0
|
|
20240627,104700,14681680,11350,11350,11350,11350,13
|
|
20240627,104600,14534130,11350,11350,11350,11350,0
|
|
20240627,104500,14534130,11350,11350,11350,11350,5
|
|
20240627,104400,14477380,11350,11350,11350,11350,2
|
|
20240627,104300,14454680,11350,11350,11350,11350,6
|
|
20240627,104200,14386580,11350,11350,11350,11350,1
|
|
20240627,104100,14375230,11350,11350,11350,11350,1
|
|
20240627,104000,14363880,11340,11340,11340,11340,41
|
|
20240627,103900,13898940,11340,11340,11340,11340,0
|
|
20240627,103800,13898940,11340,11340,11340,11340,0
|
|
20240627,103700,13898940,11340,11340,11340,11340,0
|
|
20240627,103600,13898940,11340,11340,11340,11340,0
|
|
20240627,103500,13898940,11340,11340,11340,11340,100
|
|
20240627,103400,12764940,11360,11360,11360,11360,0
|
|
20240627,103300,12764940,11360,11360,11360,11360,0
|
|
20240627,103200,12764940,11360,11360,11360,11360,0
|
|
20240627,103100,12764940,11360,11350,11360,11350,3
|
|
20240627,103000,12730870,11360,11360,11360,11360,0
|
|
20240627,102900,12730870,11360,11360,11360,11360,0
|
|
20240627,102800,12730870,11360,11350,11360,11350,7
|
|
20240627,102700,12651360,11360,11350,11360,11350,12
|
|
20240627,102600,12515050,11340,11340,11340,11340,0
|
|
20240627,102500,12515050,11340,11340,11340,11340,0
|
|
20240627,102400,12515050,11340,11340,11340,11340,0
|
|
20240627,102300,12515050,11340,11340,11340,11340,170
|
|
20240627,102200,10587250,11340,11340,11340,11340,0
|
|
20240627,102100,10587250,11340,11340,11340,11340,0
|
|
20240627,102000,10587250,11340,11340,11340,11340,1
|
|
20240627,101900,10575910,11360,11360,11360,11360,0
|
|
20240627,101800,10575910,11360,11360,11360,11360,0
|
|
20240627,101700,10575910,11360,11360,11360,11360,20
|
|
20240627,101600,10348710,11360,11360,11360,11360,0
|
|
20240627,101500,10348710,11360,11360,11360,11360,2
|
|
20240627,101400,10325990,11350,11350,11350,11350,0
|
|
20240627,101300,10325990,11350,11350,11350,11350,0
|
|
20240627,101200,10325990,11350,11350,11350,11350,0
|
|
20240627,101100,10325990,11350,11350,11350,11350,0
|
|
20240627,101000,10325990,11350,11350,11350,11350,100
|
|
20240627,100900,9190990,11340,11350,11350,11340,48
|
|
20240627,100800,8646590,11380,11380,11380,11380,0
|
|
20240627,100700,8646590,11380,11340,11380,11340,130
|
|
20240627,100600,7172350,11330,11330,11330,11330,0
|
|
20240627,100500,7172350,11330,11330,11330,11330,1
|
|
20240627,100400,7161020,11320,11320,11320,11320,0
|
|
20240627,100300,7161020,11320,11320,11320,11320,0
|
|
20240627,100200,7161020,11320,11320,11320,11320,0
|
|
20240627,100100,7161020,11320,11320,11320,11320,0
|
|
20240627,100000,7161020,11320,11320,11320,11320,0
|
|
20240627,095900,7161020,11320,11320,11320,11320,0
|
|
20240627,095800,7161020,11320,11320,11320,11320,72
|
|
20240627,095700,6345980,11320,11320,11320,11320,0
|
|
20240627,095600,6345980,11320,11320,11320,11320,0
|
|
20240627,095500,6345980,11320,11320,11320,11320,0
|
|
20240627,095400,6345980,11320,11320,11320,11320,50
|
|
20240627,095300,5779980,11320,11320,11320,11320,0
|
|
20240627,095200,5779980,11320,11320,11320,11320,31
|
|
20240627,095100,5429060,11330,11330,11330,11330,0
|
|
20240627,095000,5429060,11330,11330,11330,11330,0
|
|
20240627,094900,5429060,11330,11330,11330,11330,5
|
|
20240627,094800,5372410,11350,11350,11350,11350,0
|
|
20240627,094700,5372410,11350,11350,11350,11350,0
|
|
20240627,094600,5372410,11350,11350,11350,11350,0
|
|
20240627,094500,5372410,11350,11330,11350,11320,107
|
|
20240627,094400,4160500,11350,11350,11350,11350,0
|
|
20240627,094300,4160500,11350,11350,11350,11350,0
|
|
20240627,094200,4160500,11350,11350,11350,11350,0
|
|
20240627,094100,4160500,11350,11350,11350,11350,0
|
|
20240627,094000,4160500,11350,11350,11350,11350,0
|
|
20240627,093900,4160500,11350,11350,11350,11350,0
|
|
20240627,093800,4160500,11350,11350,11350,11350,8
|
|
20240627,093700,4069700,11380,11380,11380,11380,0
|
|
20240627,093600,4069700,11380,11380,11380,11380,0
|
|
20240627,093500,4069700,11380,11380,11380,11380,0
|
|
20240627,093400,4069700,11380,11350,11380,11350,5
|
|
20240627,093300,4012920,11350,11350,11350,11350,0
|
|
20240627,093200,4012920,11350,11350,11350,11350,0
|
|
20240627,093100,4012920,11350,11350,11350,11350,12
|
|
20240627,093000,3876720,11330,11330,11330,11330,0
|
|
20240627,092900,3876720,11330,11330,11330,11330,0
|
|
20240627,092800,3876720,11330,11330,11330,11330,0
|
|
20240627,092700,3876720,11330,11330,11330,11330,0
|
|
20240627,092600,3876720,11330,11330,11330,11330,0
|
|
20240627,092500,3876720,11330,11330,11330,11330,6
|
|
20240627,092400,3808740,11330,11330,11330,11330,0
|
|
20240627,092300,3808740,11330,11330,11330,11330,20
|
|
20240627,092200,3582140,11330,11330,11330,11330,5
|
|
20240627,092100,3525490,11340,11340,11340,11340,75
|
|
20240627,092000,2674990,11330,11330,11330,11330,0
|
|
20240627,091900,2674990,11330,11330,11330,11330,0
|
|
20240627,091800,2674990,11330,11330,11330,11330,0
|
|
20240627,091700,2674990,11330,11330,11330,11330,0
|
|
20240627,091600,2674990,11330,11330,11330,11330,0
|
|
20240627,091500,2674990,11330,11330,11330,11330,0
|
|
20240627,091400,2674990,11330,11330,11330,11330,0
|
|
20240627,091300,2674990,11330,11330,11330,11330,0
|
|
20240627,091200,2674990,11330,11330,11330,11330,0
|
|
20240627,091100,2674990,11330,11330,11330,11330,200
|
|
20240627,091000,408990,11340,11340,11340,11340,0
|
|
20240627,090900,408990,11340,11340,11340,11340,0
|
|
20240627,090800,408990,11340,11340,11340,11340,0
|
|
20240627,090700,408990,11340,11340,11340,11340,5
|
|
20240627,090600,352290,11340,11380,11380,11340,9
|
|
20240627,090500,250150,11350,11350,11350,11350,0
|
|
20240627,090400,250150,11350,11350,11350,11350,0
|
|
20240627,090300,250150,11350,11350,11350,11350,2
|
|
20240627,090200,227450,11350,11350,11350,11350,0
|
|
20240627,090100,227450,11350,11350,11350,11350,5
|
|
20240627,090000,170700,11360,11390,11390,11360,15
|