669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200600,111572470,3285,3285,3285,3285,328
|
|
20240617,200500,111572470,3285,3285,3285,3285,0
|
|
20240617,200400,111572470,3285,3285,3285,3285,0
|
|
20240617,200300,111572470,3285,3285,3285,3285,0
|
|
20240617,200200,111572470,3285,3285,3285,3285,0
|
|
20240617,200100,111572470,3285,3285,3285,3285,0
|
|
20240617,200000,111572470,3285,3285,3285,3285,0
|
|
20240617,195900,111572470,3285,3285,3285,3285,0
|
|
20240617,195800,111572470,3285,3285,3285,3285,0
|
|
20240617,195700,111572470,3285,3285,3285,3285,0
|
|
20240617,195600,111572470,3285,3285,3285,3285,0
|
|
20240617,195500,111572470,3285,3285,3285,3285,0
|
|
20240617,195400,111572470,3285,3285,3285,3285,0
|
|
20240617,195300,111572470,3285,3285,3285,3285,0
|
|
20240617,195200,111572470,3285,3285,3285,3285,0
|
|
20240617,195100,111572470,3285,3285,3285,3285,0
|
|
20240617,195000,111572470,3285,3285,3285,3285,0
|
|
20240617,194900,111572470,3285,3285,3285,3285,0
|
|
20240617,194800,111572470,3285,3285,3285,3285,0
|
|
20240617,194700,111572470,3285,3285,3285,3285,0
|
|
20240617,194600,111572470,3285,3285,3285,3285,0
|
|
20240617,194500,111572470,3285,3285,3285,3285,0
|
|
20240617,194400,111572470,3285,3285,3285,3285,0
|
|
20240617,194300,111572470,3285,3285,3285,3285,0
|
|
20240617,194200,111572470,3285,3285,3285,3285,0
|
|
20240617,194100,111572470,3285,3285,3285,3285,0
|
|
20240617,194000,111572470,3285,3285,3285,3285,0
|
|
20240617,193900,111572470,3285,3285,3285,3285,0
|
|
20240617,193800,111572470,3285,3285,3285,3285,0
|
|
20240617,193700,111572470,3285,3285,3285,3285,0
|
|
20240617,193600,111572470,3285,3285,3285,3285,328
|
|
20240617,193500,111572470,3285,3285,3285,3285,0
|
|
20240617,193400,111572470,3285,3285,3285,3285,0
|
|
20240617,193300,111572470,3285,3285,3285,3285,0
|
|
20240617,193200,111572470,3285,3285,3285,3285,0
|
|
20240617,193100,111572470,3285,3285,3285,3285,0
|
|
20240617,193000,111572470,3285,3285,3285,3285,0
|
|
20240617,192900,111572470,3285,3285,3285,3285,0
|
|
20240617,192800,111572470,3285,3285,3285,3285,0
|
|
20240617,192700,111572470,3285,3285,3285,3285,0
|
|
20240617,192600,111572470,3285,3285,3285,3285,0
|
|
20240617,192500,111572470,3285,3285,3285,3285,0
|
|
20240617,192400,111572470,3285,3285,3285,3285,0
|
|
20240617,192300,111572470,3285,3285,3285,3285,0
|
|
20240617,192200,111572470,3285,3285,3285,3285,0
|
|
20240617,192100,111572470,3285,3285,3285,3285,0
|
|
20240617,192000,111572470,3285,3285,3285,3285,0
|
|
20240617,191900,111572470,3285,3285,3285,3285,0
|
|
20240617,191800,111572470,3285,3285,3285,3285,0
|
|
20240617,191700,111572470,3285,3285,3285,3285,0
|
|
20240617,191600,111572470,3285,3285,3285,3285,0
|
|
20240617,191500,111572470,3285,3285,3285,3285,0
|
|
20240617,191400,111572470,3285,3285,3285,3285,0
|
|
20240617,191300,111572470,3285,3285,3285,3285,0
|
|
20240617,191200,111572470,3285,3285,3285,3285,0
|
|
20240617,191100,111572470,3285,3285,3285,3285,0
|
|
20240617,191000,111572470,3285,3285,3285,3285,0
|
|
20240617,190900,111572470,3285,3285,3285,3285,0
|
|
20240617,190800,111572470,3285,3285,3285,3285,0
|
|
20240617,190700,111572470,3285,3285,3285,3285,0
|
|
20240617,190600,111572470,3285,3285,3285,3285,328
|
|
20240617,190500,111572470,3285,3285,3285,3285,0
|
|
20240617,190400,111572470,3285,3285,3285,3285,0
|
|
20240617,190300,111572470,3285,3285,3285,3285,0
|
|
20240617,190200,111572470,3285,3285,3285,3285,0
|
|
20240617,190100,111572470,3285,3285,3285,3285,0
|
|
20240617,190000,111572470,3285,3285,3285,3285,0
|
|
20240617,185900,111572470,3285,3285,3285,3285,0
|
|
20240617,185800,111572470,3285,3285,3285,3285,0
|
|
20240617,185700,111572470,3285,3285,3285,3285,0
|
|
20240617,185600,111572470,3285,3285,3285,3285,0
|
|
20240617,185500,111572470,3285,3285,3285,3285,0
|
|
20240617,185400,111572470,3285,3285,3285,3285,0
|
|
20240617,185300,111572470,3285,3285,3285,3285,0
|
|
20240617,185200,111572470,3285,3285,3285,3285,0
|
|
20240617,185100,111572470,3285,3285,3285,3285,0
|
|
20240617,185000,111572470,3285,3285,3285,3285,0
|
|
20240617,184900,111572470,3285,3285,3285,3285,0
|
|
20240617,184800,111572470,3285,3285,3285,3285,0
|
|
20240617,184700,111572470,3285,3285,3285,3285,0
|
|
20240617,184600,111572470,3285,3285,3285,3285,0
|
|
20240617,184500,111572470,3285,3285,3285,3285,0
|
|
20240617,184400,111572470,3285,3285,3285,3285,0
|
|
20240617,184300,111572470,3285,3285,3285,3285,0
|
|
20240617,184200,111572470,3285,3285,3285,3285,0
|
|
20240617,184100,111572470,3285,3285,3285,3285,0
|
|
20240617,184000,111572470,3285,3285,3285,3285,0
|
|
20240617,183900,111572470,3285,3285,3285,3285,0
|
|
20240617,183800,111572470,3285,3285,3285,3285,0
|
|
20240617,183700,111572470,3285,3285,3285,3285,0
|
|
20240617,183600,111572470,3285,3285,3285,3285,328
|
|
20240617,183500,111572470,3285,3285,3285,3285,0
|
|
20240617,183400,111572470,3285,3285,3285,3285,0
|
|
20240617,183300,111572470,3285,3285,3285,3285,0
|
|
20240617,183200,111572470,3285,3285,3285,3285,0
|
|
20240617,183100,111572470,3285,3285,3285,3285,0
|
|
20240617,183000,111572470,3285,3285,3285,3285,0
|
|
20240617,182900,111572470,3285,3285,3285,3285,0
|
|
20240617,182800,111572470,3285,3285,3285,3285,0
|
|
20240617,182700,111572470,3285,3285,3285,3285,0
|
|
20240617,182600,111572470,3285,3285,3285,3285,0
|
|
20240617,182500,111572470,3285,3285,3285,3285,0
|
|
20240617,182400,111572470,3285,3285,3285,3285,0
|
|
20240617,182300,111572470,3285,3285,3285,3285,0
|
|
20240617,182200,111572470,3285,3285,3285,3285,0
|
|
20240617,182100,111572470,3285,3285,3285,3285,0
|
|
20240617,182000,111572470,3285,3285,3285,3285,0
|
|
20240617,181900,111572470,3285,3285,3285,3285,0
|
|
20240617,181800,111572470,3285,3285,3285,3285,0
|
|
20240617,181700,111572470,3285,3285,3285,3285,0
|
|
20240617,181600,111572470,3285,3285,3285,3285,0
|
|
20240617,181500,111572470,3285,3285,3285,3285,0
|
|
20240617,181400,111572470,3285,3285,3285,3285,0
|
|
20240617,181300,111572470,3285,3285,3285,3285,0
|
|
20240617,181200,111572470,3285,3285,3285,3285,0
|
|
20240617,181100,111572470,3285,3285,3285,3285,0
|
|
20240617,181000,111572470,3285,3285,3285,3285,0
|
|
20240617,180900,111572470,3285,3285,3285,3285,0
|
|
20240617,180800,111572470,3285,3285,3285,3285,0
|
|
20240617,180700,111572470,3285,3285,3285,3285,0
|
|
20240617,180600,111572470,3285,3285,3285,3285,328
|
|
20240617,180500,111572470,3285,3285,3285,3285,0
|
|
20240617,180400,111572470,3285,3285,3285,3285,0
|
|
20240617,180300,111572470,3285,3285,3285,3285,0
|
|
20240617,180200,111572470,3285,3285,3285,3285,0
|
|
20240617,180100,111572470,3285,3285,3285,3285,0
|
|
20240617,180000,111572470,3285,3285,3285,3285,0
|
|
20240617,175900,111572470,3285,3285,3285,3285,0
|
|
20240617,175800,111572470,3285,3285,3285,3285,0
|
|
20240617,175700,111572470,3285,3285,3285,3285,0
|
|
20240617,175600,111572470,3285,3285,3285,3285,0
|
|
20240617,175500,111572470,3285,3285,3285,3285,0
|
|
20240617,175400,111572470,3285,3285,3285,3285,0
|
|
20240617,175300,111572470,3285,3285,3285,3285,0
|
|
20240617,175200,111572470,3285,3285,3285,3285,0
|
|
20240617,175100,111572470,3285,3285,3285,3285,0
|
|
20240617,175000,111572470,3285,3285,3285,3285,0
|
|
20240617,174900,111572470,3285,3285,3285,3285,0
|
|
20240617,174800,111572470,3285,3285,3285,3285,0
|
|
20240617,174700,111572470,3285,3285,3285,3285,0
|
|
20240617,174600,111572470,3285,3285,3285,3285,0
|
|
20240617,174500,111572470,3285,3285,3285,3285,0
|
|
20240617,174400,111572470,3285,3285,3285,3285,0
|
|
20240617,174300,111572470,3285,3285,3285,3285,0
|
|
20240617,174200,111572470,3285,3285,3285,3285,0
|
|
20240617,174100,111572470,3285,3285,3285,3285,0
|
|
20240617,174000,111572470,3285,3285,3285,3285,0
|
|
20240617,173900,111572470,3285,3285,3285,3285,0
|
|
20240617,173800,111572470,3285,3285,3285,3285,0
|
|
20240617,173700,111572470,3285,3285,3285,3285,0
|
|
20240617,173600,111572470,3285,3285,3285,3285,328
|
|
20240617,173500,111572470,3285,3285,3285,3285,0
|
|
20240617,173400,111572470,3285,3285,3285,3285,0
|
|
20240617,173300,111572470,3285,3285,3285,3285,0
|
|
20240617,173200,111572470,3285,3285,3285,3285,0
|
|
20240617,173100,111572470,3285,3285,3285,3285,0
|
|
20240617,173000,111572470,3285,3285,3285,3285,0
|
|
20240617,172900,111572470,3285,3285,3285,3285,0
|
|
20240617,172800,111572470,3285,3285,3285,3285,0
|
|
20240617,172700,111572470,3285,3285,3285,3285,0
|
|
20240617,172600,111572470,3285,3285,3285,3285,0
|
|
20240617,172500,111572470,3285,3285,3285,3285,0
|
|
20240617,172400,111572470,3285,3285,3285,3285,0
|
|
20240617,172300,111572470,3285,3285,3285,3285,0
|
|
20240617,172200,111572470,3285,3285,3285,3285,0
|
|
20240617,172100,111572470,3285,3285,3285,3285,0
|
|
20240617,172000,111572470,3285,3285,3285,3285,0
|
|
20240617,171900,111572470,3285,3285,3285,3285,0
|
|
20240617,171800,111572470,3285,3285,3285,3285,0
|
|
20240617,171700,111572470,3285,3285,3285,3285,0
|
|
20240617,171600,111572470,3285,3285,3285,3285,0
|
|
20240617,171500,111572470,3285,3285,3285,3285,0
|
|
20240617,171400,111572470,3285,3285,3285,3285,0
|
|
20240617,171300,111572470,3285,3285,3285,3285,0
|
|
20240617,171200,111572470,3285,3285,3285,3285,0
|
|
20240617,171100,111572470,3285,3285,3285,3285,0
|
|
20240617,171000,111572470,3285,3285,3285,3285,0
|
|
20240617,170900,111572470,3285,3285,3285,3285,0
|
|
20240617,170800,111572470,3285,3285,3285,3285,0
|
|
20240617,170700,111572470,3285,3285,3285,3285,0
|
|
20240617,170600,111572470,3285,3285,3285,3285,328
|
|
20240617,170500,111572470,3285,3285,3285,3285,0
|
|
20240617,170400,111572470,3285,3285,3285,3285,0
|
|
20240617,170300,111572470,3285,3285,3285,3285,0
|
|
20240617,170200,111572470,3285,3285,3285,3285,0
|
|
20240617,170100,111572470,3285,3285,3285,3285,0
|
|
20240617,170000,111572470,3285,3285,3285,3285,0
|
|
20240617,165900,111572470,3285,3285,3285,3285,0
|
|
20240617,165800,111572470,3285,3285,3285,3285,0
|
|
20240617,165700,111572470,3285,3285,3285,3285,0
|
|
20240617,165600,111572470,3285,3285,3285,3285,0
|
|
20240617,165500,111572470,3285,3285,3285,3285,0
|
|
20240617,165400,111572470,3285,3285,3285,3285,0
|
|
20240617,165300,111572470,3285,3285,3285,3285,0
|
|
20240617,165200,111572470,3285,3285,3285,3285,0
|
|
20240617,165100,111572470,3285,3285,3285,3285,0
|
|
20240617,165000,111572470,3285,3285,3285,3285,0
|
|
20240617,164900,111572470,3285,3285,3285,3285,0
|
|
20240617,164800,111572470,3285,3285,3285,3285,0
|
|
20240617,164700,111572470,3285,3285,3285,3285,0
|
|
20240617,164600,111572470,3285,3285,3285,3285,0
|
|
20240617,164500,111572470,3285,3285,3285,3285,0
|
|
20240617,164400,111572470,3285,3285,3285,3285,0
|
|
20240617,164300,111572470,3285,3285,3285,3285,0
|
|
20240617,164200,111572470,3285,3285,3285,3285,0
|
|
20240617,164100,111572470,3285,3285,3285,3285,0
|
|
20240617,164000,111572470,3285,3285,3285,3285,0
|
|
20240617,163900,111572470,3285,3285,3285,3285,0
|
|
20240617,163800,111572470,3285,3285,3285,3285,0
|
|
20240617,163700,111572470,3285,3285,3285,3285,0
|
|
20240617,163600,111572470,3285,3285,3285,3285,328
|
|
20240617,163500,111572470,3285,3285,3285,3285,0
|
|
20240617,163400,111572470,3285,3285,3285,3285,0
|
|
20240617,163300,111572470,3285,3285,3285,3285,0
|
|
20240617,163200,111572470,3285,3285,3285,3285,0
|
|
20240617,163100,111572470,3285,3285,3285,3285,0
|
|
20240617,163000,111572470,3285,3285,3285,3285,0
|
|
20240617,162900,111572470,3285,3285,3285,3285,0
|
|
20240617,162800,111572470,3285,3285,3285,3285,0
|
|
20240617,162700,111572470,3285,3285,3285,3285,0
|
|
20240617,162600,111572470,3285,3285,3285,3285,0
|
|
20240617,162500,111572470,3285,3285,3285,3285,0
|
|
20240617,162400,111572470,3285,3285,3285,3285,0
|
|
20240617,162300,111572470,3285,3285,3285,3285,0
|
|
20240617,162200,111572470,3285,3285,3285,3285,0
|
|
20240617,162100,111572470,3285,3285,3285,3285,0
|
|
20240617,162000,111572470,3285,3285,3285,3285,0
|
|
20240617,161900,111572470,3285,3285,3285,3285,0
|
|
20240617,161800,111572470,3285,3285,3285,3285,0
|
|
20240617,161700,111572470,3285,3285,3285,3285,0
|
|
20240617,161600,111572470,3285,3285,3285,3285,0
|
|
20240617,161500,111572470,3285,3285,3285,3285,0
|
|
20240617,161400,111572470,3285,3285,3285,3285,0
|
|
20240617,161300,111572470,3285,3285,3285,3285,0
|
|
20240617,161200,111572470,3285,3285,3285,3285,0
|
|
20240617,161100,111572470,3285,3285,3285,3285,0
|
|
20240617,161000,111572470,3285,3285,3285,3285,0
|
|
20240617,160900,111572470,3285,3285,3285,3285,0
|
|
20240617,160800,111572470,3285,3285,3285,3285,0
|
|
20240617,160700,111572470,3285,3285,3285,3285,0
|
|
20240617,160600,111572470,3285,3285,3285,3285,328
|
|
20240617,160500,111572470,3285,3285,3285,3285,0
|
|
20240617,160400,111572470,3285,3285,3285,3285,0
|
|
20240617,160300,111572470,3285,3285,3285,3285,0
|
|
20240617,160200,111572470,3285,3285,3285,3285,0
|
|
20240617,160100,111572470,3285,3285,3285,3285,0
|
|
20240617,160000,111572470,3285,3285,3285,3285,0
|
|
20240617,155900,111572470,3285,3285,3285,3285,0
|
|
20240617,155800,111572470,3285,3285,3285,3285,0
|
|
20240617,155700,111572470,3285,3285,3285,3285,0
|
|
20240617,155600,111572470,3285,3285,3285,3285,0
|
|
20240617,155500,111572470,3285,3285,3285,3285,0
|
|
20240617,155400,111572470,3285,3285,3285,3285,0
|
|
20240617,155300,111572470,3285,3285,3285,3285,0
|
|
20240617,155200,111572470,3285,3285,3285,3285,0
|
|
20240617,155100,111572470,3285,3285,3285,3285,0
|
|
20240617,155000,111572470,3285,3285,3285,3285,0
|
|
20240617,154900,111572470,3285,3285,3285,3285,0
|
|
20240617,154800,111572470,3285,3285,3285,3285,0
|
|
20240617,154700,111572470,3285,3285,3285,3285,0
|
|
20240617,154600,111572470,3285,3285,3285,3285,0
|
|
20240617,154500,111572470,3285,3285,3285,3285,0
|
|
20240617,154400,111572470,3285,3285,3285,3285,0
|
|
20240617,154300,111572470,3285,3285,3285,3285,0
|
|
20240617,154200,111572470,3285,3285,3285,3285,0
|
|
20240617,154100,111572470,3285,3285,3285,3285,0
|
|
20240617,154000,111572470,3285,3285,3285,3285,0
|
|
20240617,153900,111572470,3285,3285,3285,3285,0
|
|
20240617,153800,111572470,3285,3285,3285,3285,0
|
|
20240617,153700,111572470,3285,3285,3285,3285,0
|
|
20240617,153600,111572470,3285,3285,3285,3285,328
|
|
20240617,153500,111572470,3285,3285,3285,3285,0
|
|
20240617,153400,111572470,3285,3285,3285,3285,0
|
|
20240617,153300,111572470,3285,3285,3285,3285,0
|
|
20240617,153200,111572470,3285,3285,3285,3285,0
|
|
20240617,153100,111572470,3285,3285,3285,3285,0
|
|
20240617,153000,111572470,3285,3285,3285,3285,328
|
|
20240617,152900,110494990,3285,3285,3285,3285,0
|
|
20240617,152800,110494990,3285,3285,3285,3285,0
|
|
20240617,152700,110494990,3285,3285,3285,3285,0
|
|
20240617,152600,110494990,3285,3285,3285,3285,0
|
|
20240617,152500,110494990,3285,3285,3285,3285,0
|
|
20240617,152400,110494990,3285,3285,3285,3285,0
|
|
20240617,152300,110494990,3285,3285,3285,3285,0
|
|
20240617,152200,110494990,3285,3285,3285,3285,0
|
|
20240617,152100,110494990,3285,3285,3285,3285,0
|
|
20240617,152000,110494990,3285,3285,3285,3285,0
|
|
20240617,151900,110494990,3285,3285,3285,3285,31
|
|
20240617,151800,110393155,3275,3275,3275,3275,0
|
|
20240617,151700,110393155,3275,3275,3275,3275,1
|
|
20240617,151600,110389880,3285,3285,3285,3285,0
|
|
20240617,151500,110389880,3285,3285,3285,3285,0
|
|
20240617,151400,110389880,3285,3285,3285,3285,0
|
|
20240617,151300,110389880,3285,3285,3285,3285,0
|
|
20240617,151200,110389880,3285,3280,3285,3280,60
|
|
20240617,151100,110193030,3275,3275,3275,3275,0
|
|
20240617,151000,110193030,3275,3275,3275,3275,0
|
|
20240617,150900,110193030,3275,3275,3275,3275,1783
|
|
20240617,150800,104353705,3275,3275,3275,3275,0
|
|
20240617,150700,104353705,3275,3275,3275,3275,0
|
|
20240617,150600,104353705,3275,3275,3275,3275,1
|
|
20240617,150500,104350430,3275,3275,3275,3275,0
|
|
20240617,150400,104350430,3275,3275,3275,3275,0
|
|
20240617,150300,104350430,3275,3275,3275,3275,0
|
|
20240617,150200,104350430,3275,3275,3275,3275,0
|
|
20240617,150100,104350430,3275,3275,3275,3275,0
|
|
20240617,150000,104350430,3275,3275,3275,3275,894
|
|
20240617,145900,101422580,3275,3275,3275,3275,0
|
|
20240617,145800,101422580,3275,3275,3275,3275,0
|
|
20240617,145700,101422580,3275,3275,3275,3275,0
|
|
20240617,145600,101422580,3275,3275,3275,3275,0
|
|
20240617,145500,101422580,3275,3275,3275,3275,1
|
|
20240617,145400,101419305,3285,3285,3285,3285,0
|
|
20240617,145300,101419305,3285,3285,3285,3285,0
|
|
20240617,145200,101419305,3285,3285,3285,3285,0
|
|
20240617,145100,101419305,3285,3280,3285,3280,10
|
|
20240617,145000,101386460,3280,3280,3280,3280,135
|
|
20240617,144900,100943660,3280,3280,3280,3280,0
|
|
20240617,144800,100943660,3280,3280,3280,3280,90
|
|
20240617,144700,100648460,3280,3280,3280,3280,0
|
|
20240617,144600,100648460,3280,3280,3280,3280,0
|
|
20240617,144500,100648460,3280,3280,3280,3280,0
|
|
20240617,144400,100648460,3280,3280,3280,3280,1
|
|
20240617,144300,100645180,3285,3285,3285,3285,0
|
|
20240617,144200,100645180,3285,3285,3285,3285,0
|
|
20240617,144100,100645180,3285,3285,3285,3285,0
|
|
20240617,144000,100645180,3285,3285,3285,3285,3
|
|
20240617,143900,100635325,3280,3280,3280,3280,0
|
|
20240617,143800,100635325,3280,3280,3280,3280,0
|
|
20240617,143700,100635325,3280,3280,3280,3280,0
|
|
20240617,143600,100635325,3280,3280,3280,3280,0
|
|
20240617,143500,100635325,3280,3280,3280,3280,0
|
|
20240617,143400,100635325,3280,3280,3280,3280,0
|
|
20240617,143300,100635325,3280,3280,3280,3280,1
|
|
20240617,143200,100632045,3280,3280,3280,3280,100
|
|
20240617,143100,100304045,3280,3280,3280,3280,0
|
|
20240617,143000,100304045,3280,3280,3280,3280,0
|
|
20240617,142900,100304045,3280,3280,3280,3280,0
|
|
20240617,142800,100304045,3280,3280,3280,3280,0
|
|
20240617,142700,100304045,3280,3280,3280,3280,0
|
|
20240617,142600,100304045,3280,3280,3280,3280,0
|
|
20240617,142500,100304045,3280,3280,3280,3280,0
|
|
20240617,142400,100304045,3280,3280,3280,3280,0
|
|
20240617,142300,100304045,3280,3280,3280,3280,1
|
|
20240617,142200,100300765,3280,3280,3280,3280,0
|
|
20240617,142100,100300765,3280,3280,3280,3280,225
|
|
20240617,142000,99562765,3280,3280,3280,3280,0
|
|
20240617,141900,99562765,3280,3280,3280,3280,2
|
|
20240617,141800,99556205,3280,3280,3280,3280,0
|
|
20240617,141700,99556205,3280,3280,3280,3280,0
|
|
20240617,141600,99556205,3280,3280,3280,3280,0
|
|
20240617,141500,99556205,3280,3280,3280,3280,0
|
|
20240617,141400,99556205,3280,3280,3280,3280,0
|
|
20240617,141300,99556205,3280,3280,3280,3280,0
|
|
20240617,141200,99556205,3280,3280,3280,3280,1
|
|
20240617,141100,99552925,3285,3285,3285,3285,0
|
|
20240617,141000,99552925,3285,3285,3285,3285,0
|
|
20240617,140900,99552925,3285,3285,3285,3285,0
|
|
20240617,140800,99552925,3285,3285,3285,3285,0
|
|
20240617,140700,99552925,3285,3285,3285,3285,30
|
|
20240617,140600,99454375,3280,3280,3280,3280,0
|
|
20240617,140500,99454375,3280,3280,3280,3280,0
|
|
20240617,140400,99454375,3280,3280,3280,3280,0
|
|
20240617,140300,99454375,3280,3280,3280,3280,0
|
|
20240617,140200,99454375,3280,3280,3280,3280,0
|
|
20240617,140100,99454375,3280,3280,3280,3280,1
|
|
20240617,140000,99451095,3285,3285,3285,3285,60
|
|
20240617,135900,99253995,3285,3285,3285,3285,0
|
|
20240617,135800,99253995,3285,3285,3285,3285,0
|
|
20240617,135700,99253995,3285,3285,3285,3285,0
|
|
20240617,135600,99253995,3285,3285,3285,3285,0
|
|
20240617,135500,99253995,3285,3285,3285,3285,0
|
|
20240617,135400,99253995,3285,3285,3285,3285,8
|
|
20240617,135300,99227715,3285,3285,3285,3285,0
|
|
20240617,135200,99227715,3285,3285,3285,3285,2
|
|
20240617,135100,99221145,3275,3275,3275,3275,0
|
|
20240617,135000,99221145,3275,3275,3275,3275,1
|
|
20240617,134900,99217870,3275,3275,3275,3275,0
|
|
20240617,134800,99217870,3275,3275,3275,3275,0
|
|
20240617,134700,99217870,3275,3280,3280,3275,3500
|
|
20240617,134600,87753920,3280,3280,3280,3280,56
|
|
20240617,134500,87570240,3285,3285,3285,3285,0
|
|
20240617,134400,87570240,3285,3285,3285,3285,0
|
|
20240617,134300,87570240,3285,3285,3285,3285,0
|
|
20240617,134200,87570240,3285,3285,3285,3285,0
|
|
20240617,134100,87570240,3285,3285,3285,3285,0
|
|
20240617,134000,87570240,3285,3285,3285,3285,1
|
|
20240617,133900,87566955,3280,3280,3280,3280,0
|
|
20240617,133800,87566955,3280,3280,3280,3280,0
|
|
20240617,133700,87566955,3280,3280,3280,3280,50
|
|
20240617,133600,87402955,3280,3280,3280,3280,0
|
|
20240617,133500,87402955,3280,3280,3280,3280,0
|
|
20240617,133400,87402955,3280,3280,3280,3280,0
|
|
20240617,133300,87402955,3280,3280,3280,3280,0
|
|
20240617,133200,87402955,3280,3280,3280,3280,0
|
|
20240617,133100,87402955,3280,3280,3280,3280,0
|
|
20240617,133000,87402955,3280,3280,3280,3280,0
|
|
20240617,132900,87402955,3280,3280,3280,3280,1
|
|
20240617,132800,87399675,3280,3280,3280,3280,0
|
|
20240617,132700,87399675,3280,3280,3280,3280,200
|
|
20240617,132600,86743675,3280,3280,3280,3280,0
|
|
20240617,132500,86743675,3280,3280,3280,3280,0
|
|
20240617,132400,86743675,3280,3280,3280,3280,30
|
|
20240617,132300,86645275,3290,3290,3290,3290,0
|
|
20240617,132200,86645275,3290,3290,3290,3290,1
|
|
20240617,132100,86641985,3285,3285,3285,3285,0
|
|
20240617,132000,86641985,3285,3285,3285,3285,0
|
|
20240617,131900,86641985,3285,3285,3285,3285,0
|
|
20240617,131800,86641985,3285,3285,3285,3285,1
|
|
20240617,131700,86638700,3280,3280,3280,3280,0
|
|
20240617,131600,86638700,3280,3280,3280,3280,0
|
|
20240617,131500,86638700,3280,3280,3280,3280,0
|
|
20240617,131400,86638700,3280,3280,3280,3280,0
|
|
20240617,131300,86638700,3280,3280,3280,3280,0
|
|
20240617,131200,86638700,3280,3280,3280,3280,0
|
|
20240617,131100,86638700,3280,3280,3280,3280,0
|
|
20240617,131000,86638700,3280,3280,3280,3280,0
|
|
20240617,130900,86638700,3280,3280,3280,3280,0
|
|
20240617,130800,86638700,3280,3280,3280,3280,0
|
|
20240617,130700,86638700,3280,3280,3280,3280,1
|
|
20240617,130600,86635420,3275,3275,3275,3275,0
|
|
20240617,130500,86635420,3275,3275,3275,3275,0
|
|
20240617,130400,86635420,3275,3275,3275,3275,0
|
|
20240617,130300,86635420,3275,3275,3275,3275,0
|
|
20240617,130200,86635420,3275,3275,3275,3275,0
|
|
20240617,130100,86635420,3275,3275,3275,3275,0
|
|
20240617,130000,86635420,3275,3275,3275,3275,666
|
|
20240617,125900,84454270,3275,3285,3285,3275,12000
|
|
20240617,125800,45137075,3285,3285,3285,3285,0
|
|
20240617,125700,45137075,3285,3285,3285,3285,0
|
|
20240617,125600,45137075,3285,3285,3285,3285,1
|
|
20240617,125500,45133790,3290,3290,3290,3290,0
|
|
20240617,125400,45133790,3290,3290,3290,3290,0
|
|
20240617,125300,45133790,3290,3290,3290,3290,0
|
|
20240617,125200,45133790,3290,3290,3290,3290,0
|
|
20240617,125100,45133790,3290,3290,3290,3290,0
|
|
20240617,125000,45133790,3290,3290,3290,3290,0
|
|
20240617,124900,45133790,3290,3290,3290,3290,0
|
|
20240617,124800,45133790,3290,3290,3290,3290,0
|
|
20240617,124700,45133790,3290,3290,3290,3290,1
|
|
20240617,124600,45130500,3290,3285,3290,3285,2
|
|
20240617,124500,45123925,3290,3290,3290,3290,6
|
|
20240617,124400,45104185,3290,3290,3290,3290,23
|
|
20240617,124300,45028515,3285,3285,3285,3285,0
|
|
20240617,124200,45028515,3285,3285,3285,3285,60
|
|
20240617,124100,44831415,3290,3290,3290,3290,0
|
|
20240617,124000,44831415,3290,3290,3290,3290,1
|
|
20240617,123900,44828125,3285,3285,3285,3285,0
|
|
20240617,123800,44828125,3285,3285,3285,3285,0
|
|
20240617,123700,44828125,3285,3285,3285,3285,0
|
|
20240617,123600,44828125,3285,3285,3285,3285,0
|
|
20240617,123500,44828125,3285,3285,3285,3285,1
|
|
20240617,123400,44824840,3285,3285,3285,3285,0
|
|
20240617,123300,44824840,3285,3285,3285,3285,0
|
|
20240617,123200,44824840,3285,3285,3285,3285,0
|
|
20240617,123100,44824840,3285,3285,3285,3285,0
|
|
20240617,123000,44824840,3285,3285,3285,3285,0
|
|
20240617,122900,44824840,3285,3285,3285,3285,0
|
|
20240617,122800,44824840,3285,3285,3285,3285,0
|
|
20240617,122700,44824840,3285,3285,3285,3285,0
|
|
20240617,122600,44824840,3285,3285,3285,3285,0
|
|
20240617,122500,44824840,3285,3285,3285,3285,0
|
|
20240617,122400,44824840,3285,3285,3285,3285,194
|
|
20240617,122300,44187550,3285,3285,3285,3285,0
|
|
20240617,122200,44187550,3285,3285,3285,3285,0
|
|
20240617,122100,44187550,3285,3285,3285,3285,0
|
|
20240617,122000,44187550,3285,3285,3285,3285,485
|
|
20240617,121900,42594325,3280,3280,3280,3280,0
|
|
20240617,121800,42594325,3280,3280,3280,3280,0
|
|
20240617,121700,42594325,3280,3280,3280,3280,0
|
|
20240617,121600,42594325,3280,3280,3280,3280,0
|
|
20240617,121500,42594325,3280,3280,3280,3280,0
|
|
20240617,121400,42594325,3280,3280,3280,3280,0
|
|
20240617,121300,42594325,3280,3280,3280,3280,1
|
|
20240617,121200,42591045,3280,3280,3280,3280,0
|
|
20240617,121100,42591045,3280,3280,3280,3280,0
|
|
20240617,121000,42591045,3280,3280,3280,3280,0
|
|
20240617,120900,42591045,3280,3280,3280,3280,0
|
|
20240617,120800,42591045,3280,3280,3280,3280,0
|
|
20240617,120700,42591045,3280,3280,3280,3280,0
|
|
20240617,120600,42591045,3280,3280,3280,3280,10
|
|
20240617,120500,42558245,3285,3285,3285,3285,10
|
|
20240617,120400,42525395,3280,3280,3280,3280,0
|
|
20240617,120300,42525395,3280,3280,3280,3280,1
|
|
20240617,120200,42522115,3285,3285,3285,3285,352
|
|
20240617,120100,41365795,3285,3285,3285,3285,0
|
|
20240617,120000,41365795,3285,3285,3285,3285,0
|
|
20240617,115900,41365795,3285,3285,3285,3285,0
|
|
20240617,115800,41365795,3285,3285,3285,3285,0
|
|
20240617,115700,41365795,3285,3285,3285,3285,0
|
|
20240617,115600,41365795,3285,3285,3285,3285,0
|
|
20240617,115500,41365795,3285,3285,3285,3285,500
|
|
20240617,115400,39723295,3285,3285,3285,3285,100
|
|
20240617,115300,39394795,3285,3285,3285,3285,0
|
|
20240617,115200,39394795,3285,3285,3285,3285,1
|
|
20240617,115100,39391510,3290,3290,3290,3290,0
|
|
20240617,115000,39391510,3290,3290,3290,3290,0
|
|
20240617,114900,39391510,3290,3290,3290,3290,0
|
|
20240617,114800,39391510,3290,3290,3290,3290,0
|
|
20240617,114700,39391510,3290,3290,3290,3290,0
|
|
20240617,114600,39391510,3290,3290,3290,3290,0
|
|
20240617,114500,39391510,3290,3290,3290,3290,0
|
|
20240617,114400,39391510,3290,3290,3290,3290,0
|
|
20240617,114300,39391510,3290,3290,3290,3290,0
|
|
20240617,114200,39391510,3290,3290,3290,3290,0
|
|
20240617,114100,39391510,3290,3290,3290,3285,876
|
|
20240617,114000,36509725,3290,3290,3290,3290,0
|
|
20240617,113900,36509725,3290,3290,3290,3290,0
|
|
20240617,113800,36509725,3290,3290,3290,3290,0
|
|
20240617,113700,36509725,3290,3290,3290,3290,0
|
|
20240617,113600,36509725,3290,3290,3290,3290,0
|
|
20240617,113500,36509725,3290,3290,3290,3290,0
|
|
20240617,113400,36509725,3290,3290,3290,3290,0
|
|
20240617,113300,36509725,3290,3290,3290,3290,0
|
|
20240617,113200,36509725,3290,3290,3290,3290,0
|
|
20240617,113100,36509725,3290,3290,3290,3290,200
|
|
20240617,113000,35851725,3290,3290,3290,3290,201
|
|
20240617,112900,35190435,3290,3290,3290,3290,100
|
|
20240617,112800,34861435,3290,3290,3290,3290,0
|
|
20240617,112700,34861435,3290,3290,3290,3290,1
|
|
20240617,112600,34858145,3285,3285,3285,3285,0
|
|
20240617,112500,34858145,3285,3285,3285,3285,0
|
|
20240617,112400,34858145,3285,3285,3285,3285,0
|
|
20240617,112300,34858145,3285,3285,3285,3285,0
|
|
20240617,112200,34858145,3285,3285,3285,3285,4
|
|
20240617,112100,34845005,3280,3280,3280,3280,0
|
|
20240617,112000,34845005,3280,3280,3280,3280,0
|
|
20240617,111900,34845005,3280,3280,3280,3280,1
|
|
20240617,111800,34841725,3285,3285,3285,3285,104
|
|
20240617,111700,34500085,3285,3285,3285,3285,0
|
|
20240617,111600,34500085,3285,3285,3285,3285,0
|
|
20240617,111500,34500085,3285,3285,3285,3285,0
|
|
20240617,111400,34500085,3285,3285,3285,3285,0
|
|
20240617,111300,34500085,3285,3285,3285,3285,0
|
|
20240617,111200,34500085,3285,3285,3285,3285,0
|
|
20240617,111100,34500085,3285,3285,3285,3285,0
|
|
20240617,111000,34500085,3285,3285,3285,3285,0
|
|
20240617,110900,34500085,3285,3285,3285,3285,1
|
|
20240617,110800,34496800,3290,3290,3290,3290,0
|
|
20240617,110700,34496800,3290,3290,3290,3290,0
|
|
20240617,110600,34496800,3290,3290,3290,3290,0
|
|
20240617,110500,34496800,3290,3290,3290,3290,0
|
|
20240617,110400,34496800,3290,3290,3290,3290,0
|
|
20240617,110300,34496800,3290,3290,3290,3290,0
|
|
20240617,110200,34496800,3290,3290,3290,3290,0
|
|
20240617,110100,34496800,3290,3290,3290,3290,0
|
|
20240617,110000,34496800,3290,3290,3290,3290,1
|
|
20240617,105900,34493510,3285,3285,3285,3285,0
|
|
20240617,105800,34493510,3285,3285,3285,3285,1
|
|
20240617,105700,34490225,3280,3280,3280,3280,0
|
|
20240617,105600,34490225,3280,3280,3280,3280,0
|
|
20240617,105500,34490225,3280,3280,3280,3280,0
|
|
20240617,105400,34490225,3280,3280,3280,3280,22
|
|
20240617,105300,34418065,3275,3275,3275,3275,0
|
|
20240617,105200,34418065,3275,3275,3275,3275,0
|
|
20240617,105100,34418065,3275,3275,3275,3275,0
|
|
20240617,105000,34418065,3275,3275,3275,3275,0
|
|
20240617,104900,34418065,3275,3275,3275,3275,0
|
|
20240617,104800,34418065,3275,3275,3275,3275,0
|
|
20240617,104700,34418065,3275,3275,3275,3275,1
|
|
20240617,104600,34414790,3280,3280,3280,3280,252
|
|
20240617,104500,33588230,3280,3280,3280,3280,0
|
|
20240617,104400,33588230,3280,3280,3280,3280,0
|
|
20240617,104300,33588230,3280,3280,3280,3280,0
|
|
20240617,104200,33588230,3280,3280,3280,3280,0
|
|
20240617,104100,33588230,3280,3280,3280,3280,0
|
|
20240617,104000,33588230,3280,3280,3280,3280,0
|
|
20240617,103900,33588230,3280,3280,3280,3280,0
|
|
20240617,103800,33588230,3280,3280,3280,3280,0
|
|
20240617,103700,33588230,3280,3280,3280,3280,0
|
|
20240617,103600,33588230,3280,3280,3280,3280,1
|
|
20240617,103500,33584950,3280,3280,3280,3280,0
|
|
20240617,103400,33584950,3280,3280,3280,3280,0
|
|
20240617,103300,33584950,3280,3280,3280,3280,0
|
|
20240617,103200,33584950,3280,3280,3280,3280,0
|
|
20240617,103100,33584950,3280,3280,3280,3280,0
|
|
20240617,103000,33584950,3280,3280,3280,3280,0
|
|
20240617,102900,33584950,3280,3280,3280,3280,0
|
|
20240617,102800,33584950,3280,3280,3280,3280,0
|
|
20240617,102700,33584950,3280,3280,3280,3280,0
|
|
20240617,102600,33584950,3280,3280,3280,3280,1
|
|
20240617,102500,33581670,3280,3280,3280,3280,0
|
|
20240617,102400,33581670,3280,3280,3280,3280,0
|
|
20240617,102300,33581670,3280,3280,3280,3280,0
|
|
20240617,102200,33581670,3280,3280,3280,3280,0
|
|
20240617,102100,33581670,3280,3280,3280,3280,0
|
|
20240617,102000,33581670,3280,3280,3280,3280,0
|
|
20240617,101900,33581670,3280,3280,3280,3280,0
|
|
20240617,101800,33581670,3280,3280,3280,3280,0
|
|
20240617,101700,33581670,3280,3280,3280,3280,0
|
|
20240617,101600,33581670,3280,3280,3280,3280,0
|
|
20240617,101500,33581670,3280,3280,3280,3280,1
|
|
20240617,101400,33578390,3290,3290,3290,3290,0
|
|
20240617,101300,33578390,3290,3290,3290,3290,0
|
|
20240617,101200,33578390,3290,3290,3290,3290,0
|
|
20240617,101100,33578390,3290,3290,3290,3290,15
|
|
20240617,101000,33529040,3290,3285,3295,3285,184
|
|
20240617,100900,32923155,3275,3275,3275,3275,0
|
|
20240617,100800,32923155,3275,3275,3275,3275,0
|
|
20240617,100700,32923155,3275,3275,3275,3275,66
|
|
20240617,100600,32707005,3280,3280,3280,3280,147
|
|
20240617,100500,32224845,3290,3290,3290,3290,3
|
|
20240617,100400,32214975,3290,3290,3290,3290,0
|
|
20240617,100300,32214975,3290,3290,3290,3290,2
|
|
20240617,100200,32208395,3290,3290,3290,3290,0
|
|
20240617,100100,32208395,3290,3290,3290,3290,0
|
|
20240617,100000,32208395,3290,3290,3290,3290,1
|
|
20240617,095900,32205105,3280,3280,3280,3280,0
|
|
20240617,095800,32205105,3280,3280,3280,3280,0
|
|
20240617,095700,32205105,3280,3280,3280,3280,0
|
|
20240617,095600,32205105,3280,3280,3280,3280,0
|
|
20240617,095500,32205105,3280,3280,3280,3280,0
|
|
20240617,095400,32205105,3280,3280,3280,3280,0
|
|
20240617,095300,32205105,3280,3280,3280,3280,52
|
|
20240617,095200,32034545,3290,3290,3290,3290,0
|
|
20240617,095100,32034545,3290,3290,3290,3290,0
|
|
20240617,095000,32034545,3290,3290,3290,3290,0
|
|
20240617,094900,32034545,3290,3290,3290,3290,0
|
|
20240617,094800,32034545,3290,3290,3290,3290,2
|
|
20240617,094700,32027965,3290,3290,3295,3290,16
|
|
20240617,094600,31975255,3280,3280,3280,3280,0
|
|
20240617,094500,31975255,3280,3280,3280,3280,1000
|
|
20240617,094400,28695255,3290,3290,3290,3290,0
|
|
20240617,094300,28695255,3290,3290,3290,3290,1
|
|
20240617,094200,28691965,3295,3290,3295,3290,2
|
|
20240617,094100,28685380,3295,3295,3295,3295,0
|
|
20240617,094000,28685380,3295,3290,3295,3290,10
|
|
20240617,093900,28652435,3295,3290,3295,3290,6
|
|
20240617,093800,28632675,3290,3290,3290,3290,1
|
|
20240617,093700,28629385,3290,3295,3295,3290,16
|
|
20240617,093600,28576670,3300,3300,3300,3300,10
|
|
20240617,093500,28543670,3300,3290,3300,3290,3009
|
|
20240617,093400,18615575,3280,3280,3280,3280,0
|
|
20240617,093300,18615575,3280,3280,3280,3280,0
|
|
20240617,093200,18615575,3280,3280,3280,3280,0
|
|
20240617,093100,18615575,3280,3280,3280,3280,0
|
|
20240617,093000,18615575,3280,3290,3290,3280,1004
|
|
20240617,092900,15322415,3295,3295,3295,3295,0
|
|
20240617,092800,15322415,3295,3295,3295,3295,0
|
|
20240617,092700,15322415,3295,3295,3295,3295,0
|
|
20240617,092600,15322415,3295,3295,3295,3295,0
|
|
20240617,092500,15322415,3295,3295,3295,3295,0
|
|
20240617,092400,15322415,3295,3295,3295,3295,0
|
|
20240617,092300,15322415,3295,3290,3295,3290,8
|
|
20240617,092200,15296065,3295,3290,3295,3290,2
|
|
20240617,092100,15289480,3295,3285,3295,3285,100
|
|
20240617,092000,14960005,3285,3285,3285,3285,0
|
|
20240617,091900,14960005,3285,3285,3285,3285,3
|
|
20240617,091800,14950150,3280,3280,3280,3280,0
|
|
20240617,091700,14950150,3280,3280,3280,3280,0
|
|
20240617,091600,14950150,3280,3280,3280,3280,0
|
|
20240617,091500,14950150,3280,3280,3280,3280,0
|
|
20240617,091400,14950150,3280,3280,3280,3280,1928
|
|
20240617,091300,8626310,3275,3275,3275,3275,62
|
|
20240617,091200,8423260,3275,3275,3275,3275,1518
|
|
20240617,091100,3451810,3270,3270,3270,3270,202
|
|
20240617,091000,2791270,3280,3280,3280,3280,0
|
|
20240617,090900,2791270,3280,3280,3280,3280,3
|
|
20240617,090800,2781430,3280,3280,3280,3280,100
|
|
20240617,090700,2453430,3270,3270,3270,3270,0
|
|
20240617,090600,2453430,3270,3280,3280,3270,21
|
|
20240617,090500,2384560,3280,3280,3280,3280,1
|
|
20240617,090400,2381280,3280,3280,3280,3280,0
|
|
20240617,090300,2381280,3280,3280,3280,3280,0
|
|
20240617,090200,2381280,3280,3280,3280,3280,8
|
|
20240617,090100,2355040,3280,3280,3280,3280,0
|
|
20240617,090000,2355040,3280,3280,3280,3280,718
|