669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200600,77773580,3280,3280,3280,3280,754
|
|
20240619,200500,77773580,3280,3280,3280,3280,0
|
|
20240619,200400,77773580,3280,3280,3280,3280,0
|
|
20240619,200300,77773580,3280,3280,3280,3280,0
|
|
20240619,200200,77773580,3280,3280,3280,3280,0
|
|
20240619,200100,77773580,3280,3280,3280,3280,0
|
|
20240619,200000,77773580,3280,3280,3280,3280,0
|
|
20240619,195900,77773580,3280,3280,3280,3280,0
|
|
20240619,195800,77773580,3280,3280,3280,3280,0
|
|
20240619,195700,77773580,3280,3280,3280,3280,0
|
|
20240619,195600,77773580,3280,3280,3280,3280,0
|
|
20240619,195500,77773580,3280,3280,3280,3280,0
|
|
20240619,195400,77773580,3280,3280,3280,3280,0
|
|
20240619,195300,77773580,3280,3280,3280,3280,0
|
|
20240619,195200,77773580,3280,3280,3280,3280,0
|
|
20240619,195100,77773580,3280,3280,3280,3280,0
|
|
20240619,195000,77773580,3280,3280,3280,3280,0
|
|
20240619,194900,77773580,3280,3280,3280,3280,0
|
|
20240619,194800,77773580,3280,3280,3280,3280,0
|
|
20240619,194700,77773580,3280,3280,3280,3280,0
|
|
20240619,194600,77773580,3280,3280,3280,3280,0
|
|
20240619,194500,77773580,3280,3280,3280,3280,0
|
|
20240619,194400,77773580,3280,3280,3280,3280,0
|
|
20240619,194300,77773580,3280,3280,3280,3280,0
|
|
20240619,194200,77773580,3280,3280,3280,3280,0
|
|
20240619,194100,77773580,3280,3280,3280,3280,0
|
|
20240619,194000,77773580,3280,3280,3280,3280,0
|
|
20240619,193900,77773580,3280,3280,3280,3280,0
|
|
20240619,193800,77773580,3280,3280,3280,3280,0
|
|
20240619,193700,77773580,3280,3280,3280,3280,0
|
|
20240619,193600,77773580,3280,3280,3280,3280,754
|
|
20240619,193500,77773580,3280,3280,3280,3280,0
|
|
20240619,193400,77773580,3280,3280,3280,3280,0
|
|
20240619,193300,77773580,3280,3280,3280,3280,0
|
|
20240619,193200,77773580,3280,3280,3280,3280,0
|
|
20240619,193100,77773580,3280,3280,3280,3280,0
|
|
20240619,193000,77773580,3280,3280,3280,3280,0
|
|
20240619,192900,77773580,3280,3280,3280,3280,0
|
|
20240619,192800,77773580,3280,3280,3280,3280,0
|
|
20240619,192700,77773580,3280,3280,3280,3280,0
|
|
20240619,192600,77773580,3280,3280,3280,3280,0
|
|
20240619,192500,77773580,3280,3280,3280,3280,0
|
|
20240619,192400,77773580,3280,3280,3280,3280,0
|
|
20240619,192300,77773580,3280,3280,3280,3280,0
|
|
20240619,192200,77773580,3280,3280,3280,3280,0
|
|
20240619,192100,77773580,3280,3280,3280,3280,0
|
|
20240619,192000,77773580,3280,3280,3280,3280,0
|
|
20240619,191900,77773580,3280,3280,3280,3280,0
|
|
20240619,191800,77773580,3280,3280,3280,3280,0
|
|
20240619,191700,77773580,3280,3280,3280,3280,0
|
|
20240619,191600,77773580,3280,3280,3280,3280,0
|
|
20240619,191500,77773580,3280,3280,3280,3280,0
|
|
20240619,191400,77773580,3280,3280,3280,3280,0
|
|
20240619,191300,77773580,3280,3280,3280,3280,0
|
|
20240619,191200,77773580,3280,3280,3280,3280,0
|
|
20240619,191100,77773580,3280,3280,3280,3280,0
|
|
20240619,191000,77773580,3280,3280,3280,3280,0
|
|
20240619,190900,77773580,3280,3280,3280,3280,0
|
|
20240619,190800,77773580,3280,3280,3280,3280,0
|
|
20240619,190700,77773580,3280,3280,3280,3280,0
|
|
20240619,190600,77773580,3280,3280,3280,3280,754
|
|
20240619,190500,77773580,3280,3280,3280,3280,0
|
|
20240619,190400,77773580,3280,3280,3280,3280,0
|
|
20240619,190300,77773580,3280,3280,3280,3280,0
|
|
20240619,190200,77773580,3280,3280,3280,3280,0
|
|
20240619,190100,77773580,3280,3280,3280,3280,0
|
|
20240619,190000,77773580,3280,3280,3280,3280,0
|
|
20240619,185900,77773580,3280,3280,3280,3280,0
|
|
20240619,185800,77773580,3280,3280,3280,3280,0
|
|
20240619,185700,77773580,3280,3280,3280,3280,0
|
|
20240619,185600,77773580,3280,3280,3280,3280,0
|
|
20240619,185500,77773580,3280,3280,3280,3280,0
|
|
20240619,185400,77773580,3280,3280,3280,3280,0
|
|
20240619,185300,77773580,3280,3280,3280,3280,0
|
|
20240619,185200,77773580,3280,3280,3280,3280,0
|
|
20240619,185100,77773580,3280,3280,3280,3280,0
|
|
20240619,185000,77773580,3280,3280,3280,3280,0
|
|
20240619,184900,77773580,3280,3280,3280,3280,0
|
|
20240619,184800,77773580,3280,3280,3280,3280,0
|
|
20240619,184700,77773580,3280,3280,3280,3280,0
|
|
20240619,184600,77773580,3280,3280,3280,3280,0
|
|
20240619,184500,77773580,3280,3280,3280,3280,0
|
|
20240619,184400,77773580,3280,3280,3280,3280,0
|
|
20240619,184300,77773580,3280,3280,3280,3280,0
|
|
20240619,184200,77773580,3280,3280,3280,3280,0
|
|
20240619,184100,77773580,3280,3280,3280,3280,0
|
|
20240619,184000,77773580,3280,3280,3280,3280,0
|
|
20240619,183900,77773580,3280,3280,3280,3280,0
|
|
20240619,183800,77773580,3280,3280,3280,3280,0
|
|
20240619,183700,77773580,3280,3280,3280,3280,0
|
|
20240619,183600,77773580,3280,3280,3280,3280,754
|
|
20240619,183500,77773580,3280,3280,3280,3280,0
|
|
20240619,183400,77773580,3280,3280,3280,3280,0
|
|
20240619,183300,77773580,3280,3280,3280,3280,0
|
|
20240619,183200,77773580,3280,3280,3280,3280,0
|
|
20240619,183100,77773580,3280,3280,3280,3280,0
|
|
20240619,183000,77773580,3280,3280,3280,3280,0
|
|
20240619,182900,77773580,3280,3280,3280,3280,0
|
|
20240619,182800,77773580,3280,3280,3280,3280,0
|
|
20240619,182700,77773580,3280,3280,3280,3280,0
|
|
20240619,182600,77773580,3280,3280,3280,3280,0
|
|
20240619,182500,77773580,3280,3280,3280,3280,0
|
|
20240619,182400,77773580,3280,3280,3280,3280,0
|
|
20240619,182300,77773580,3280,3280,3280,3280,0
|
|
20240619,182200,77773580,3280,3280,3280,3280,0
|
|
20240619,182100,77773580,3280,3280,3280,3280,0
|
|
20240619,182000,77773580,3280,3280,3280,3280,0
|
|
20240619,181900,77773580,3280,3280,3280,3280,0
|
|
20240619,181800,77773580,3280,3280,3280,3280,0
|
|
20240619,181700,77773580,3280,3280,3280,3280,0
|
|
20240619,181600,77773580,3280,3280,3280,3280,0
|
|
20240619,181500,77773580,3280,3280,3280,3280,0
|
|
20240619,181400,77773580,3280,3280,3280,3280,0
|
|
20240619,181300,77773580,3280,3280,3280,3280,0
|
|
20240619,181200,77773580,3280,3280,3280,3280,0
|
|
20240619,181100,77773580,3280,3280,3280,3280,0
|
|
20240619,181000,77773580,3280,3280,3280,3280,0
|
|
20240619,180900,77773580,3280,3280,3280,3280,0
|
|
20240619,180800,77773580,3280,3280,3280,3280,0
|
|
20240619,180700,77773580,3280,3280,3280,3280,0
|
|
20240619,180600,77773580,3280,3280,3280,3280,754
|
|
20240619,180500,77773580,3280,3280,3280,3280,0
|
|
20240619,180400,77773580,3280,3280,3280,3280,0
|
|
20240619,180300,77773580,3280,3280,3280,3280,0
|
|
20240619,180200,77773580,3280,3280,3280,3280,0
|
|
20240619,180100,77773580,3280,3280,3280,3280,0
|
|
20240619,180000,77773580,3280,3280,3280,3280,0
|
|
20240619,175900,77773580,3280,3280,3280,3280,0
|
|
20240619,175800,77773580,3280,3280,3280,3280,0
|
|
20240619,175700,77773580,3280,3280,3280,3280,0
|
|
20240619,175600,77773580,3280,3280,3280,3280,0
|
|
20240619,175500,77773580,3280,3280,3280,3280,0
|
|
20240619,175400,77773580,3280,3280,3280,3280,0
|
|
20240619,175300,77773580,3280,3280,3280,3280,0
|
|
20240619,175200,77773580,3280,3280,3280,3280,0
|
|
20240619,175100,77773580,3280,3280,3280,3280,0
|
|
20240619,175000,77773580,3280,3280,3280,3280,0
|
|
20240619,174900,77773580,3280,3280,3280,3280,0
|
|
20240619,174800,77773580,3280,3280,3280,3280,0
|
|
20240619,174700,77773580,3280,3280,3280,3280,0
|
|
20240619,174600,77773580,3280,3280,3280,3280,0
|
|
20240619,174500,77773580,3280,3280,3280,3280,0
|
|
20240619,174400,77773580,3280,3280,3280,3280,0
|
|
20240619,174300,77773580,3280,3280,3280,3280,0
|
|
20240619,174200,77773580,3280,3280,3280,3280,0
|
|
20240619,174100,77773580,3280,3280,3280,3280,0
|
|
20240619,174000,77773580,3280,3280,3280,3280,0
|
|
20240619,173900,77773580,3280,3280,3280,3280,0
|
|
20240619,173800,77773580,3280,3280,3280,3280,0
|
|
20240619,173700,77773580,3280,3280,3280,3280,0
|
|
20240619,173600,77773580,3280,3280,3280,3280,754
|
|
20240619,173500,77773580,3280,3280,3280,3280,0
|
|
20240619,173400,77773580,3280,3280,3280,3280,0
|
|
20240619,173300,77773580,3280,3280,3280,3280,0
|
|
20240619,173200,77773580,3280,3280,3280,3280,0
|
|
20240619,173100,77773580,3280,3280,3280,3280,0
|
|
20240619,173000,77773580,3280,3280,3280,3280,0
|
|
20240619,172900,77773580,3280,3280,3280,3280,0
|
|
20240619,172800,77773580,3280,3280,3280,3280,0
|
|
20240619,172700,77773580,3280,3280,3280,3280,0
|
|
20240619,172600,77773580,3280,3280,3280,3280,0
|
|
20240619,172500,77773580,3280,3280,3280,3280,0
|
|
20240619,172400,77773580,3280,3280,3280,3280,0
|
|
20240619,172300,77773580,3280,3280,3280,3280,0
|
|
20240619,172200,77773580,3280,3280,3280,3280,0
|
|
20240619,172100,77773580,3280,3280,3280,3280,0
|
|
20240619,172000,77773580,3280,3280,3280,3280,0
|
|
20240619,171900,77773580,3280,3280,3280,3280,0
|
|
20240619,171800,77773580,3280,3280,3280,3280,0
|
|
20240619,171700,77773580,3280,3280,3280,3280,0
|
|
20240619,171600,77773580,3280,3280,3280,3280,0
|
|
20240619,171500,77773580,3280,3280,3280,3280,0
|
|
20240619,171400,77773580,3280,3280,3280,3280,0
|
|
20240619,171300,77773580,3280,3280,3280,3280,0
|
|
20240619,171200,77773580,3280,3280,3280,3280,0
|
|
20240619,171100,77773580,3280,3280,3280,3280,0
|
|
20240619,171000,77773580,3280,3280,3280,3280,0
|
|
20240619,170900,77773580,3280,3280,3280,3280,0
|
|
20240619,170800,77773580,3280,3280,3280,3280,0
|
|
20240619,170700,77773580,3280,3280,3280,3280,0
|
|
20240619,170600,77773580,3280,3280,3280,3280,754
|
|
20240619,170500,77773580,3280,3280,3280,3280,0
|
|
20240619,170400,77773580,3280,3280,3280,3280,0
|
|
20240619,170300,77773580,3280,3280,3280,3280,0
|
|
20240619,170200,77773580,3280,3280,3280,3280,0
|
|
20240619,170100,77773580,3280,3280,3280,3280,0
|
|
20240619,170000,77773580,3280,3280,3280,3280,0
|
|
20240619,165900,77773580,3280,3280,3280,3280,0
|
|
20240619,165800,77773580,3280,3280,3280,3280,0
|
|
20240619,165700,77773580,3280,3280,3280,3280,0
|
|
20240619,165600,77773580,3280,3280,3280,3280,0
|
|
20240619,165500,77773580,3280,3280,3280,3280,0
|
|
20240619,165400,77773580,3280,3280,3280,3280,0
|
|
20240619,165300,77773580,3280,3280,3280,3280,0
|
|
20240619,165200,77773580,3280,3280,3280,3280,0
|
|
20240619,165100,77773580,3280,3280,3280,3280,0
|
|
20240619,165000,77773580,3280,3280,3280,3280,0
|
|
20240619,164900,77773580,3280,3280,3280,3280,0
|
|
20240619,164800,77773580,3280,3280,3280,3280,0
|
|
20240619,164700,77773580,3280,3280,3280,3280,0
|
|
20240619,164600,77773580,3280,3280,3280,3280,0
|
|
20240619,164500,77773580,3280,3280,3280,3280,0
|
|
20240619,164400,77773580,3280,3280,3280,3280,0
|
|
20240619,164300,77773580,3280,3280,3280,3280,0
|
|
20240619,164200,77773580,3280,3280,3280,3280,0
|
|
20240619,164100,77773580,3280,3280,3280,3280,0
|
|
20240619,164000,77773580,3280,3280,3280,3280,0
|
|
20240619,163900,77773580,3280,3280,3280,3280,0
|
|
20240619,163800,77773580,3280,3280,3280,3280,0
|
|
20240619,163700,77773580,3280,3280,3280,3280,0
|
|
20240619,163600,77773580,3280,3280,3280,3280,754
|
|
20240619,163500,77773580,3280,3280,3280,3280,0
|
|
20240619,163400,77773580,3280,3280,3280,3280,0
|
|
20240619,163300,77773580,3280,3280,3280,3280,0
|
|
20240619,163200,77773580,3280,3280,3280,3280,0
|
|
20240619,163100,77773580,3280,3280,3280,3280,0
|
|
20240619,163000,77773580,3280,3280,3280,3280,0
|
|
20240619,162900,77773580,3280,3280,3280,3280,0
|
|
20240619,162800,77773580,3280,3280,3280,3280,0
|
|
20240619,162700,77773580,3280,3280,3280,3280,0
|
|
20240619,162600,77773580,3280,3280,3280,3280,0
|
|
20240619,162500,77773580,3280,3280,3280,3280,0
|
|
20240619,162400,77773580,3280,3280,3280,3280,0
|
|
20240619,162300,77773580,3280,3280,3280,3280,0
|
|
20240619,162200,77773580,3280,3280,3280,3280,0
|
|
20240619,162100,77773580,3280,3280,3280,3280,0
|
|
20240619,162000,77773580,3280,3280,3280,3280,0
|
|
20240619,161900,77773580,3280,3280,3280,3280,0
|
|
20240619,161800,77773580,3280,3280,3280,3280,0
|
|
20240619,161700,77773580,3280,3280,3280,3280,0
|
|
20240619,161600,77773580,3280,3280,3280,3280,0
|
|
20240619,161500,77773580,3280,3280,3280,3280,0
|
|
20240619,161400,77773580,3280,3280,3280,3280,0
|
|
20240619,161300,77773580,3280,3280,3280,3280,0
|
|
20240619,161200,77773580,3280,3280,3280,3280,0
|
|
20240619,161100,77773580,3280,3280,3280,3280,0
|
|
20240619,161000,77773580,3280,3280,3280,3280,0
|
|
20240619,160900,77773580,3280,3280,3280,3280,0
|
|
20240619,160800,77773580,3280,3280,3280,3280,0
|
|
20240619,160700,77773580,3280,3280,3280,3280,0
|
|
20240619,160600,77773580,3280,3280,3280,3280,754
|
|
20240619,160500,77773580,3280,3280,3280,3280,0
|
|
20240619,160400,77773580,3280,3280,3280,3280,0
|
|
20240619,160300,77773580,3280,3280,3280,3280,0
|
|
20240619,160200,77773580,3280,3280,3280,3280,0
|
|
20240619,160100,77773580,3280,3280,3280,3280,0
|
|
20240619,160000,77773580,3280,3280,3280,3280,0
|
|
20240619,155900,77773580,3280,3280,3280,3280,0
|
|
20240619,155800,77773580,3280,3280,3280,3280,0
|
|
20240619,155700,77773580,3280,3280,3280,3280,0
|
|
20240619,155600,77773580,3280,3280,3280,3280,0
|
|
20240619,155500,77773580,3280,3280,3280,3280,0
|
|
20240619,155400,77773580,3280,3280,3280,3280,0
|
|
20240619,155300,77773580,3280,3280,3280,3280,0
|
|
20240619,155200,77773580,3280,3280,3280,3280,0
|
|
20240619,155100,77773580,3280,3280,3280,3280,0
|
|
20240619,155000,77773580,3280,3280,3280,3280,0
|
|
20240619,154900,77773580,3280,3280,3280,3280,0
|
|
20240619,154800,77773580,3280,3280,3280,3280,0
|
|
20240619,154700,77773580,3280,3280,3280,3280,0
|
|
20240619,154600,77773580,3280,3280,3280,3280,0
|
|
20240619,154500,77773580,3280,3280,3280,3280,0
|
|
20240619,154400,77773580,3280,3280,3280,3280,0
|
|
20240619,154300,77773580,3280,3280,3280,3280,0
|
|
20240619,154200,77773580,3280,3280,3280,3280,0
|
|
20240619,154100,77773580,3280,3280,3280,3280,0
|
|
20240619,154000,77773580,3280,3280,3280,3280,0
|
|
20240619,153900,77773580,3280,3280,3280,3280,0
|
|
20240619,153800,77773580,3280,3280,3280,3280,0
|
|
20240619,153700,77773580,3280,3280,3280,3280,0
|
|
20240619,153600,77773580,3280,3280,3280,3280,754
|
|
20240619,153500,77773580,3280,3280,3280,3280,0
|
|
20240619,153400,77773580,3280,3280,3280,3280,0
|
|
20240619,153300,77773580,3280,3280,3280,3280,0
|
|
20240619,153200,77773580,3280,3280,3280,3280,0
|
|
20240619,153100,77773580,3280,3280,3280,3280,0
|
|
20240619,153000,77773580,3280,3280,3280,3280,754
|
|
20240619,152900,75300460,3280,3280,3280,3280,0
|
|
20240619,152800,75300460,3280,3280,3280,3280,0
|
|
20240619,152700,75300460,3280,3280,3280,3280,0
|
|
20240619,152600,75300460,3280,3280,3280,3280,0
|
|
20240619,152500,75300460,3280,3280,3280,3280,0
|
|
20240619,152400,75300460,3280,3280,3280,3280,0
|
|
20240619,152300,75300460,3280,3280,3280,3280,0
|
|
20240619,152200,75300460,3280,3280,3280,3280,0
|
|
20240619,152100,75300460,3280,3280,3280,3280,0
|
|
20240619,152000,75300460,3280,3280,3280,3280,0
|
|
20240619,151900,75300460,3280,3275,3280,3275,80
|
|
20240619,151800,75038415,3275,3275,3275,3275,4
|
|
20240619,151700,75025315,3275,3270,3275,3265,19
|
|
20240619,151600,74963140,3270,3270,3270,3270,1
|
|
20240619,151500,74959870,3270,3270,3270,3270,1
|
|
20240619,151400,74956600,3265,3265,3265,3265,1
|
|
20240619,151300,74953335,3265,3265,3265,3265,1
|
|
20240619,151200,74950070,3265,3265,3265,3265,2
|
|
20240619,151100,74943540,3265,3265,3265,3265,1
|
|
20240619,151000,74940275,3265,3265,3265,3265,2
|
|
20240619,150900,74933745,3265,3265,3265,3265,1
|
|
20240619,150800,74930480,3265,3265,3265,3265,2
|
|
20240619,150700,74923950,3265,3265,3265,3265,1
|
|
20240619,150600,74920685,3280,3265,3280,3265,101
|
|
20240619,150500,74590330,3265,3265,3265,3265,3
|
|
20240619,150400,74580535,3270,3265,3270,3265,101
|
|
20240619,150300,74250270,3270,3270,3270,3270,1
|
|
20240619,150200,74247000,3265,3265,3265,3265,2
|
|
20240619,150100,74240470,3265,3265,3265,3265,2
|
|
20240619,150000,74233940,3265,3265,3265,3265,1
|
|
20240619,145900,74230675,3265,3265,3265,3265,1
|
|
20240619,145800,74227410,3265,3265,3265,3265,2
|
|
20240619,145700,74220880,3265,3270,3270,3265,498
|
|
20240619,145600,72592425,3270,3270,3270,3270,3
|
|
20240619,145500,72582615,3275,3275,3275,3275,0
|
|
20240619,145400,72582615,3275,3275,3275,3275,0
|
|
20240619,145300,72582615,3275,3275,3275,3275,0
|
|
20240619,145200,72582615,3275,3275,3275,3275,1
|
|
20240619,145100,72579340,3275,3275,3275,3275,2
|
|
20240619,145000,72572790,3275,3275,3275,3275,1
|
|
20240619,144900,72569515,3275,3275,3275,3275,9
|
|
20240619,144800,72540040,3280,3280,3280,3280,0
|
|
20240619,144700,72540040,3280,3280,3280,3280,0
|
|
20240619,144600,72540040,3280,3280,3280,3280,0
|
|
20240619,144500,72540040,3280,3280,3280,3280,0
|
|
20240619,144400,72540040,3280,3280,3280,3280,0
|
|
20240619,144300,72540040,3280,3280,3280,3280,0
|
|
20240619,144200,72540040,3280,3280,3280,3280,0
|
|
20240619,144100,72540040,3280,3280,3280,3280,0
|
|
20240619,144000,72540040,3280,3280,3280,3280,0
|
|
20240619,143900,72540040,3280,3280,3280,3280,0
|
|
20240619,143800,72540040,3280,3280,3280,3280,0
|
|
20240619,143700,72540040,3280,3280,3280,3280,0
|
|
20240619,143600,72540040,3280,3280,3280,3280,0
|
|
20240619,143500,72540040,3280,3280,3280,3280,0
|
|
20240619,143400,72540040,3280,3280,3280,3280,0
|
|
20240619,143300,72540040,3280,3280,3280,3280,0
|
|
20240619,143200,72540040,3280,3280,3280,3280,0
|
|
20240619,143100,72540040,3280,3280,3280,3280,1
|
|
20240619,143000,72536760,3275,3275,3275,3275,0
|
|
20240619,142900,72536760,3275,3275,3275,3275,0
|
|
20240619,142800,72536760,3275,3275,3275,3275,0
|
|
20240619,142700,72536760,3275,3275,3275,3275,69
|
|
20240619,142600,72310785,3275,3275,3275,3275,0
|
|
20240619,142500,72310785,3275,3275,3275,3275,0
|
|
20240619,142400,72310785,3275,3275,3275,3275,0
|
|
20240619,142300,72310785,3275,3275,3275,3275,51
|
|
20240619,142200,72143760,3275,3275,3275,3275,0
|
|
20240619,142100,72143760,3275,3275,3275,3275,0
|
|
20240619,142000,72143760,3275,3275,3275,3275,0
|
|
20240619,141900,72143760,3275,3275,3275,3275,0
|
|
20240619,141800,72143760,3275,3275,3275,3275,0
|
|
20240619,141700,72143760,3275,3275,3275,3275,61
|
|
20240619,141600,71943985,3275,3275,3275,3275,0
|
|
20240619,141500,71943985,3275,3275,3275,3275,0
|
|
20240619,141400,71943985,3275,3275,3275,3275,0
|
|
20240619,141300,71943985,3275,3275,3275,3275,0
|
|
20240619,141200,71943985,3275,3275,3275,3275,24
|
|
20240619,141100,71865385,3275,3275,3275,3275,0
|
|
20240619,141000,71865385,3275,3275,3275,3275,0
|
|
20240619,140900,71865385,3275,3275,3275,3275,0
|
|
20240619,140800,71865385,3275,3275,3275,3275,0
|
|
20240619,140700,71865385,3275,3275,3275,3275,0
|
|
20240619,140600,71865385,3275,3275,3275,3275,0
|
|
20240619,140500,71865385,3275,3275,3275,3275,0
|
|
20240619,140400,71865385,3275,3275,3275,3275,0
|
|
20240619,140300,71865385,3275,3275,3275,3275,1
|
|
20240619,140200,71862110,3280,3280,3280,3280,0
|
|
20240619,140100,71862110,3280,3280,3280,3280,0
|
|
20240619,140000,71862110,3280,3280,3280,3280,0
|
|
20240619,135900,71862110,3280,3280,3280,3280,0
|
|
20240619,135800,71862110,3280,3280,3280,3280,90
|
|
20240619,135700,71566910,3280,3280,3280,3280,0
|
|
20240619,135600,71566910,3280,3280,3280,3280,0
|
|
20240619,135500,71566910,3280,3280,3280,3280,40
|
|
20240619,135400,71435710,3275,3280,3280,3275,3
|
|
20240619,135300,71425875,3280,3280,3280,3280,0
|
|
20240619,135200,71425875,3280,3280,3280,3280,0
|
|
20240619,135100,71425875,3280,3280,3280,3280,33
|
|
20240619,135000,71317635,3275,3275,3275,3275,47
|
|
20240619,134900,71163710,3275,3275,3275,3275,0
|
|
20240619,134800,71163710,3275,3275,3275,3275,0
|
|
20240619,134700,71163710,3275,3275,3275,3275,0
|
|
20240619,134600,71163710,3275,3275,3275,3275,0
|
|
20240619,134500,71163710,3275,3275,3275,3275,0
|
|
20240619,134400,71163710,3275,3275,3275,3275,0
|
|
20240619,134300,71163710,3275,3275,3275,3275,0
|
|
20240619,134200,71163710,3275,3275,3275,3275,0
|
|
20240619,134100,71163710,3275,3275,3275,3275,0
|
|
20240619,134000,71163710,3275,3275,3275,3275,400
|
|
20240619,133900,69853710,3280,3280,3280,3280,20
|
|
20240619,133800,69788110,3275,3275,3275,3275,0
|
|
20240619,133700,69788110,3275,3275,3275,3275,0
|
|
20240619,133600,69788110,3275,3275,3275,3275,0
|
|
20240619,133500,69788110,3275,3275,3275,3275,0
|
|
20240619,133400,69788110,3275,3275,3275,3275,0
|
|
20240619,133300,69788110,3275,3275,3275,3275,0
|
|
20240619,133200,69788110,3275,3275,3275,3275,1
|
|
20240619,133100,69784835,3280,3280,3280,3280,0
|
|
20240619,133000,69784835,3280,3280,3280,3280,0
|
|
20240619,132900,69784835,3280,3280,3280,3280,0
|
|
20240619,132800,69784835,3280,3280,3280,3280,0
|
|
20240619,132700,69784835,3280,3280,3280,3280,0
|
|
20240619,132600,69784835,3280,3280,3280,3280,0
|
|
20240619,132500,69784835,3280,3280,3280,3280,0
|
|
20240619,132400,69784835,3280,3280,3280,3280,0
|
|
20240619,132300,69784835,3280,3280,3280,3280,0
|
|
20240619,132200,69784835,3280,3280,3280,3280,0
|
|
20240619,132100,69784835,3280,3280,3280,3280,0
|
|
20240619,132000,69784835,3280,3280,3280,3280,0
|
|
20240619,131900,69784835,3280,3280,3280,3280,0
|
|
20240619,131800,69784835,3280,3280,3280,3280,0
|
|
20240619,131700,69784835,3280,3280,3280,3280,0
|
|
20240619,131600,69784835,3280,3280,3280,3280,0
|
|
20240619,131500,69784835,3280,3280,3280,3280,0
|
|
20240619,131400,69784835,3280,3280,3280,3280,0
|
|
20240619,131300,69784835,3280,3280,3280,3280,0
|
|
20240619,131200,69784835,3280,3280,3280,3280,1
|
|
20240619,131100,69781555,3280,3280,3280,3280,0
|
|
20240619,131000,69781555,3280,3280,3280,3280,0
|
|
20240619,130900,69781555,3280,3280,3280,3280,0
|
|
20240619,130800,69781555,3280,3280,3280,3280,0
|
|
20240619,130700,69781555,3280,3280,3280,3280,0
|
|
20240619,130600,69781555,3280,3280,3280,3280,0
|
|
20240619,130500,69781555,3280,3280,3280,3280,0
|
|
20240619,130400,69781555,3280,3280,3280,3280,0
|
|
20240619,130300,69781555,3280,3280,3280,3280,0
|
|
20240619,130200,69781555,3280,3280,3280,3280,0
|
|
20240619,130100,69781555,3280,3280,3280,3280,0
|
|
20240619,130000,69781555,3280,3280,3280,3280,0
|
|
20240619,125900,69781555,3280,3280,3280,3280,0
|
|
20240619,125800,69781555,3280,3280,3280,3280,5
|
|
20240619,125700,69765155,3280,3280,3280,3280,0
|
|
20240619,125600,69765155,3280,3280,3280,3280,0
|
|
20240619,125500,69765155,3280,3280,3280,3280,0
|
|
20240619,125400,69765155,3280,3280,3280,3280,0
|
|
20240619,125300,69765155,3280,3280,3280,3280,0
|
|
20240619,125200,69765155,3280,3280,3280,3280,0
|
|
20240619,125100,69765155,3280,3280,3280,3280,0
|
|
20240619,125000,69765155,3280,3280,3280,3280,0
|
|
20240619,124900,69765155,3280,3280,3280,3280,0
|
|
20240619,124800,69765155,3280,3280,3280,3280,0
|
|
20240619,124700,69765155,3280,3280,3280,3280,0
|
|
20240619,124600,69765155,3280,3280,3280,3280,0
|
|
20240619,124500,69765155,3280,3280,3280,3280,0
|
|
20240619,124400,69765155,3280,3280,3280,3280,0
|
|
20240619,124300,69765155,3280,3280,3280,3280,3
|
|
20240619,124200,69755315,3280,3280,3280,3280,0
|
|
20240619,124100,69755315,3280,3280,3280,3280,1
|
|
20240619,124000,69752035,3275,3275,3275,3275,0
|
|
20240619,123900,69752035,3275,3275,3275,3275,0
|
|
20240619,123800,69752035,3275,3275,3275,3275,0
|
|
20240619,123700,69752035,3275,3275,3275,3275,0
|
|
20240619,123600,69752035,3275,3275,3275,3275,0
|
|
20240619,123500,69752035,3275,3275,3275,3275,0
|
|
20240619,123400,69752035,3275,3275,3275,3275,0
|
|
20240619,123300,69752035,3275,3275,3275,3275,0
|
|
20240619,123200,69752035,3275,3275,3275,3275,0
|
|
20240619,123100,69752035,3275,3275,3275,3275,1
|
|
20240619,123000,69748760,3275,3275,3275,3275,25
|
|
20240619,122900,69666885,3275,3275,3275,3275,0
|
|
20240619,122800,69666885,3275,3275,3275,3275,0
|
|
20240619,122700,69666885,3275,3275,3275,3275,1
|
|
20240619,122600,69663610,3270,3270,3270,3270,0
|
|
20240619,122500,69663610,3270,3270,3270,3270,0
|
|
20240619,122400,69663610,3270,3270,3270,3270,0
|
|
20240619,122300,69663610,3270,3270,3270,3270,0
|
|
20240619,122200,69663610,3270,3270,3270,3270,0
|
|
20240619,122100,69663610,3270,3270,3270,3270,1150
|
|
20240619,122000,65903110,3270,3270,3270,3270,0
|
|
20240619,121900,65903110,3270,3270,3270,3270,0
|
|
20240619,121800,65903110,3270,3270,3270,3270,0
|
|
20240619,121700,65903110,3270,3270,3270,3270,0
|
|
20240619,121600,65903110,3270,3270,3270,3270,0
|
|
20240619,121500,65903110,3270,3270,3270,3270,1
|
|
20240619,121400,65899840,3270,3270,3270,3270,0
|
|
20240619,121300,65899840,3270,3270,3270,3270,4
|
|
20240619,121200,65886760,3270,3270,3270,3270,0
|
|
20240619,121100,65886760,3270,3270,3270,3270,3
|
|
20240619,121000,65876950,3265,3265,3265,3265,0
|
|
20240619,120900,65876950,3265,3265,3265,3265,0
|
|
20240619,120800,65876950,3265,3265,3265,3265,0
|
|
20240619,120700,65876950,3265,3265,3265,3265,0
|
|
20240619,120600,65876950,3265,3265,3265,3265,0
|
|
20240619,120500,65876950,3265,3265,3265,3265,0
|
|
20240619,120400,65876950,3265,3265,3265,3265,0
|
|
20240619,120300,65876950,3265,3265,3265,3265,47
|
|
20240619,120200,65723495,3265,3265,3265,3265,103
|
|
20240619,120100,65387200,3275,3275,3275,3275,0
|
|
20240619,120000,65387200,3275,3275,3275,3275,0
|
|
20240619,115900,65387200,3275,3275,3275,3275,0
|
|
20240619,115800,65387200,3275,3275,3275,3275,0
|
|
20240619,115700,65387200,3275,3275,3275,3275,1
|
|
20240619,115600,65383925,3275,3275,3275,3275,0
|
|
20240619,115500,65383925,3275,3275,3275,3275,0
|
|
20240619,115400,65383925,3275,3275,3275,3275,0
|
|
20240619,115300,65383925,3275,3275,3275,3275,190
|
|
20240619,115200,64761675,3270,3270,3270,3270,0
|
|
20240619,115100,64761675,3270,3270,3270,3270,0
|
|
20240619,115000,64761675,3270,3270,3270,3270,10
|
|
20240619,114900,64728975,3275,3275,3275,3275,0
|
|
20240619,114800,64728975,3275,3275,3275,3275,0
|
|
20240619,114700,64728975,3275,3275,3275,3275,0
|
|
20240619,114600,64728975,3275,3275,3275,3275,0
|
|
20240619,114500,64728975,3275,3275,3275,3275,0
|
|
20240619,114400,64728975,3275,3275,3275,3275,0
|
|
20240619,114300,64728975,3275,3275,3275,3275,0
|
|
20240619,114200,64728975,3275,3275,3275,3275,0
|
|
20240619,114100,64728975,3275,3275,3275,3275,0
|
|
20240619,114000,64728975,3275,3275,3275,3275,0
|
|
20240619,113900,64728975,3275,3275,3275,3275,0
|
|
20240619,113800,64728975,3275,3275,3275,3275,0
|
|
20240619,113700,64728975,3275,3275,3275,3275,0
|
|
20240619,113600,64728975,3275,3275,3275,3275,0
|
|
20240619,113500,64728975,3275,3275,3275,3275,0
|
|
20240619,113400,64728975,3275,3275,3275,3275,0
|
|
20240619,113300,64728975,3275,3275,3275,3275,0
|
|
20240619,113200,64728975,3275,3270,3275,3270,2
|
|
20240619,113100,64722430,3260,3270,3270,3260,2999
|
|
20240619,113000,54931790,3265,3265,3265,3265,0
|
|
20240619,112900,54931790,3265,3265,3265,3265,0
|
|
20240619,112800,54931790,3265,3265,3265,3265,0
|
|
20240619,112700,54931790,3265,3265,3265,3265,0
|
|
20240619,112600,54931790,3265,3265,3265,3265,0
|
|
20240619,112500,54931790,3265,3275,3275,3265,5935
|
|
20240619,112400,35531620,3275,3275,3275,3275,0
|
|
20240619,112300,35531620,3275,3275,3275,3275,0
|
|
20240619,112200,35531620,3275,3275,3275,3275,0
|
|
20240619,112100,35531620,3275,3275,3275,3275,0
|
|
20240619,112000,35531620,3275,3275,3275,3275,0
|
|
20240619,111900,35531620,3275,3275,3275,3275,0
|
|
20240619,111800,35531620,3275,3275,3275,3275,0
|
|
20240619,111700,35531620,3275,3275,3275,3275,561
|
|
20240619,111600,33694345,3275,3275,3275,3275,4
|
|
20240619,111500,33681245,3275,3275,3275,3275,0
|
|
20240619,111400,33681245,3275,3275,3275,3275,115
|
|
20240619,111300,33304620,3275,3275,3275,3275,0
|
|
20240619,111200,33304620,3275,3275,3275,3275,300
|
|
20240619,111100,32322120,3275,3275,3275,3275,0
|
|
20240619,111000,32322120,3275,3275,3275,3275,0
|
|
20240619,110900,32322120,3275,3275,3275,3275,0
|
|
20240619,110800,32322120,3275,3275,3275,3275,0
|
|
20240619,110700,32322120,3275,3275,3275,3275,1
|
|
20240619,110600,32318845,3275,3275,3275,3275,2337
|
|
20240619,110500,24665170,3285,3285,3285,3285,0
|
|
20240619,110400,24665170,3285,3285,3285,3285,0
|
|
20240619,110300,24665170,3285,3285,3285,3285,0
|
|
20240619,110200,24665170,3285,3285,3285,3285,0
|
|
20240619,110100,24665170,3285,3285,3285,3285,0
|
|
20240619,110000,24665170,3285,3285,3285,3285,0
|
|
20240619,105900,24665170,3285,3285,3285,3285,0
|
|
20240619,105800,24665170,3285,3285,3285,3285,0
|
|
20240619,105700,24665170,3285,3285,3285,3285,0
|
|
20240619,105600,24665170,3285,3285,3285,3285,145
|
|
20240619,105500,24188845,3285,3285,3285,3285,0
|
|
20240619,105400,24188845,3285,3285,3285,3285,0
|
|
20240619,105300,24188845,3285,3285,3285,3285,0
|
|
20240619,105200,24188845,3285,3285,3285,3285,0
|
|
20240619,105100,24188845,3285,3285,3285,3285,0
|
|
20240619,105000,24188845,3285,3285,3285,3285,0
|
|
20240619,104900,24188845,3285,3285,3285,3285,56
|
|
20240619,104800,24004885,3285,3285,3285,3285,0
|
|
20240619,104700,24004885,3285,3285,3285,3285,0
|
|
20240619,104600,24004885,3285,3285,3285,3285,0
|
|
20240619,104500,24004885,3285,3285,3285,3285,0
|
|
20240619,104400,24004885,3285,3285,3285,3285,0
|
|
20240619,104300,24004885,3285,3285,3285,3285,0
|
|
20240619,104200,24004885,3285,3285,3285,3285,0
|
|
20240619,104100,24004885,3285,3285,3285,3285,500
|
|
20240619,104000,22362385,3285,3285,3285,3285,0
|
|
20240619,103900,22362385,3285,3285,3285,3285,0
|
|
20240619,103800,22362385,3285,3285,3285,3285,0
|
|
20240619,103700,22362385,3285,3275,3285,3275,623
|
|
20240619,103600,20316485,3280,3280,3280,3280,0
|
|
20240619,103500,20316485,3280,3280,3280,3280,1901
|
|
20240619,103400,14081205,3285,3285,3285,3285,23
|
|
20240619,103300,14005650,3280,3280,3280,3280,0
|
|
20240619,103200,14005650,3280,3280,3280,3280,0
|
|
20240619,103100,14005650,3280,3280,3280,3280,0
|
|
20240619,103000,14005650,3280,3280,3280,3280,100
|
|
20240619,102900,13677650,3280,3280,3280,3280,100
|
|
20240619,102800,13349650,3275,3275,3275,3275,0
|
|
20240619,102700,13349650,3275,3280,3280,3275,321
|
|
20240619,102600,12298045,3280,3280,3280,3280,0
|
|
20240619,102500,12298045,3280,3280,3280,3280,0
|
|
20240619,102400,12298045,3280,3280,3280,3280,0
|
|
20240619,102300,12298045,3280,3280,3280,3280,0
|
|
20240619,102200,12298045,3280,3280,3280,3280,0
|
|
20240619,102100,12298045,3280,3280,3280,3280,0
|
|
20240619,102000,12298045,3280,3280,3280,3280,0
|
|
20240619,101900,12298045,3280,3280,3280,3280,50
|
|
20240619,101800,12134045,3280,3280,3280,3280,1000
|
|
20240619,101700,8854045,3285,3285,3285,3285,0
|
|
20240619,101600,8854045,3285,3285,3285,3285,0
|
|
20240619,101500,8854045,3285,3285,3285,3285,17
|
|
20240619,101400,8798200,3290,3290,3290,3290,0
|
|
20240619,101300,8798200,3290,3290,3290,3290,5
|
|
20240619,101200,8781750,3290,3290,3290,3290,0
|
|
20240619,101100,8781750,3290,3290,3290,3290,2
|
|
20240619,101000,8775170,3285,3285,3285,3285,0
|
|
20240619,100900,8775170,3285,3285,3285,3285,0
|
|
20240619,100800,8775170,3285,3285,3285,3285,0
|
|
20240619,100700,8775170,3285,3285,3285,3285,394
|
|
20240619,100600,7480880,3285,3285,3285,3285,0
|
|
20240619,100500,7480880,3285,3285,3285,3285,21
|
|
20240619,100400,7411895,3285,3285,3285,3285,0
|
|
20240619,100300,7411895,3285,3285,3285,3285,1
|
|
20240619,100200,7408610,3290,3290,3290,3290,0
|
|
20240619,100100,7408610,3290,3290,3290,3290,0
|
|
20240619,100000,7408610,3290,3290,3290,3290,0
|
|
20240619,095900,7408610,3290,3290,3290,3290,0
|
|
20240619,095800,7408610,3290,3290,3290,3290,0
|
|
20240619,095700,7408610,3290,3290,3290,3290,15
|
|
20240619,095600,7359260,3290,3290,3290,3290,0
|
|
20240619,095500,7359260,3290,3290,3290,3290,0
|
|
20240619,095400,7359260,3290,3290,3290,3290,10
|
|
20240619,095300,7326360,3290,3290,3290,3290,10
|
|
20240619,095200,7293460,3290,3285,3290,3285,5
|
|
20240619,095100,7277020,3290,3290,3290,3290,0
|
|
20240619,095000,7277020,3290,3290,3290,3290,0
|
|
20240619,094900,7277020,3290,3290,3290,3290,0
|
|
20240619,094800,7277020,3290,3290,3290,3290,0
|
|
20240619,094700,7277020,3290,3290,3290,3290,1
|
|
20240619,094600,7273730,3290,3290,3290,3290,18
|
|
20240619,094500,7214510,3280,3280,3280,3280,1
|
|
20240619,094400,7211230,3290,3290,3290,3290,0
|
|
20240619,094300,7211230,3290,3290,3290,3290,0
|
|
20240619,094200,7211230,3290,3290,3290,3290,1
|
|
20240619,094100,7207940,3290,3290,3290,3290,0
|
|
20240619,094000,7207940,3290,3290,3290,3290,0
|
|
20240619,093900,7207940,3290,3290,3290,3290,3
|
|
20240619,093800,7198070,3280,3280,3280,3280,0
|
|
20240619,093700,7198070,3280,3280,3280,3280,1
|
|
20240619,093600,7194790,3275,3275,3275,3275,9
|
|
20240619,093500,7165315,3275,3275,3275,3275,0
|
|
20240619,093400,7165315,3275,3275,3275,3275,85
|
|
20240619,093300,6886940,3280,3280,3280,3280,0
|
|
20240619,093200,6886940,3280,3280,3280,3280,76
|
|
20240619,093100,6637660,3280,3280,3280,3280,0
|
|
20240619,093000,6637660,3280,3280,3280,3280,980
|
|
20240619,092900,3423260,3290,3290,3290,3290,0
|
|
20240619,092800,3423260,3290,3290,3290,3290,1
|
|
20240619,092700,3419970,3280,3280,3280,3280,0
|
|
20240619,092600,3419970,3280,3280,3280,3280,0
|
|
20240619,092500,3419970,3280,3280,3280,3280,0
|
|
20240619,092400,3419970,3280,3280,3280,3280,0
|
|
20240619,092300,3419970,3280,3280,3280,3280,0
|
|
20240619,092200,3419970,3280,3280,3280,3280,0
|
|
20240619,092100,3419970,3280,3280,3280,3280,30
|
|
20240619,092000,3321570,3280,3280,3280,3280,0
|
|
20240619,091900,3321570,3280,3280,3280,3280,0
|
|
20240619,091800,3321570,3280,3280,3280,3280,0
|
|
20240619,091700,3321570,3280,3280,3280,3280,0
|
|
20240619,091600,3321570,3280,3280,3280,3280,1
|
|
20240619,091500,3318290,3280,3285,3285,3280,535
|
|
20240619,091400,1563365,3290,3290,3290,3290,0
|
|
20240619,091300,1563365,3290,3290,3290,3290,10
|
|
20240619,091200,1530465,3290,3290,3290,3290,0
|
|
20240619,091100,1530465,3290,3290,3290,3290,0
|
|
20240619,091000,1530465,3290,3290,3290,3290,0
|
|
20240619,090900,1530465,3290,3290,3290,3290,10
|
|
20240619,090800,1497565,3290,3295,3295,3290,91
|
|
20240619,090700,1197825,3295,3290,3295,3290,91
|
|
20240619,090600,898235,3290,3290,3290,3290,99
|
|
20240619,090500,572525,3295,3295,3295,3295,0
|
|
20240619,090400,572525,3295,3295,3295,3295,0
|
|
20240619,090300,572525,3295,3295,3295,3295,0
|
|
20240619,090200,572525,3295,3295,3295,3295,0
|
|
20240619,090100,572525,3295,3295,3295,3295,1
|
|
20240619,090000,569230,3285,3295,3295,3285,173
|