676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201300,25876950,3285,3285,3285,3285,300
|
|
20240628,201200,25876950,3285,3285,3285,3285,0
|
|
20240628,201100,25876950,3285,3285,3285,3285,0
|
|
20240628,201000,25876950,3285,3285,3285,3285,0
|
|
20240628,200900,25876950,3285,3285,3285,3285,0
|
|
20240628,200800,25876950,3285,3285,3285,3285,0
|
|
20240628,200700,25876950,3285,3285,3285,3285,0
|
|
20240628,200600,25876950,3285,3285,3285,3285,0
|
|
20240628,200500,25876950,3285,3285,3285,3285,0
|
|
20240628,200400,25876950,3285,3285,3285,3285,0
|
|
20240628,200300,25876950,3285,3285,3285,3285,0
|
|
20240628,200200,25876950,3285,3285,3285,3285,0
|
|
20240628,200100,25876950,3285,3285,3285,3285,0
|
|
20240628,200000,25876950,3285,3285,3285,3285,0
|
|
20240628,195900,25876950,3285,3285,3285,3285,0
|
|
20240628,195800,25876950,3285,3285,3285,3285,0
|
|
20240628,195700,25876950,3285,3285,3285,3285,0
|
|
20240628,195600,25876950,3285,3285,3285,3285,0
|
|
20240628,195500,25876950,3285,3285,3285,3285,0
|
|
20240628,195400,25876950,3285,3285,3285,3285,0
|
|
20240628,195300,25876950,3285,3285,3285,3285,0
|
|
20240628,195200,25876950,3285,3285,3285,3285,0
|
|
20240628,195100,25876950,3285,3285,3285,3285,0
|
|
20240628,195000,25876950,3285,3285,3285,3285,0
|
|
20240628,194900,25876950,3285,3285,3285,3285,0
|
|
20240628,194800,25876950,3285,3285,3285,3285,0
|
|
20240628,194700,25876950,3285,3285,3285,3285,0
|
|
20240628,194600,25876950,3285,3285,3285,3285,0
|
|
20240628,194500,25876950,3285,3285,3285,3285,0
|
|
20240628,194400,25876950,3285,3285,3285,3285,0
|
|
20240628,194300,25876950,3285,3285,3285,3285,300
|
|
20240628,194200,25876950,3285,3285,3285,3285,0
|
|
20240628,194100,25876950,3285,3285,3285,3285,0
|
|
20240628,194000,25876950,3285,3285,3285,3285,0
|
|
20240628,193900,25876950,3285,3285,3285,3285,0
|
|
20240628,193800,25876950,3285,3285,3285,3285,0
|
|
20240628,193700,25876950,3285,3285,3285,3285,0
|
|
20240628,193600,25876950,3285,3285,3285,3285,0
|
|
20240628,193500,25876950,3285,3285,3285,3285,0
|
|
20240628,193400,25876950,3285,3285,3285,3285,0
|
|
20240628,193300,25876950,3285,3285,3285,3285,0
|
|
20240628,193200,25876950,3285,3285,3285,3285,0
|
|
20240628,193100,25876950,3285,3285,3285,3285,0
|
|
20240628,193000,25876950,3285,3285,3285,3285,0
|
|
20240628,192900,25876950,3285,3285,3285,3285,0
|
|
20240628,192800,25876950,3285,3285,3285,3285,0
|
|
20240628,192700,25876950,3285,3285,3285,3285,0
|
|
20240628,192600,25876950,3285,3285,3285,3285,0
|
|
20240628,192500,25876950,3285,3285,3285,3285,0
|
|
20240628,192400,25876950,3285,3285,3285,3285,0
|
|
20240628,192300,25876950,3285,3285,3285,3285,0
|
|
20240628,192200,25876950,3285,3285,3285,3285,0
|
|
20240628,192100,25876950,3285,3285,3285,3285,0
|
|
20240628,192000,25876950,3285,3285,3285,3285,0
|
|
20240628,191900,25876950,3285,3285,3285,3285,0
|
|
20240628,191800,25876950,3285,3285,3285,3285,0
|
|
20240628,191700,25876950,3285,3285,3285,3285,0
|
|
20240628,191600,25876950,3285,3285,3285,3285,0
|
|
20240628,191500,25876950,3285,3285,3285,3285,0
|
|
20240628,191400,25876950,3285,3285,3285,3285,0
|
|
20240628,191300,25876950,3285,3285,3285,3285,300
|
|
20240628,191200,25876950,3285,3285,3285,3285,0
|
|
20240628,191100,25876950,3285,3285,3285,3285,0
|
|
20240628,191000,25876950,3285,3285,3285,3285,0
|
|
20240628,190900,25876950,3285,3285,3285,3285,0
|
|
20240628,190800,25876950,3285,3285,3285,3285,0
|
|
20240628,190700,25876950,3285,3285,3285,3285,0
|
|
20240628,190600,25876950,3285,3285,3285,3285,0
|
|
20240628,190500,25876950,3285,3285,3285,3285,0
|
|
20240628,190400,25876950,3285,3285,3285,3285,0
|
|
20240628,190300,25876950,3285,3285,3285,3285,0
|
|
20240628,190200,25876950,3285,3285,3285,3285,0
|
|
20240628,190100,25876950,3285,3285,3285,3285,0
|
|
20240628,190000,25876950,3285,3285,3285,3285,0
|
|
20240628,185900,25876950,3285,3285,3285,3285,0
|
|
20240628,185800,25876950,3285,3285,3285,3285,0
|
|
20240628,185700,25876950,3285,3285,3285,3285,0
|
|
20240628,185600,25876950,3285,3285,3285,3285,0
|
|
20240628,185500,25876950,3285,3285,3285,3285,0
|
|
20240628,185400,25876950,3285,3285,3285,3285,0
|
|
20240628,185300,25876950,3285,3285,3285,3285,0
|
|
20240628,185200,25876950,3285,3285,3285,3285,0
|
|
20240628,185100,25876950,3285,3285,3285,3285,0
|
|
20240628,185000,25876950,3285,3285,3285,3285,0
|
|
20240628,184900,25876950,3285,3285,3285,3285,0
|
|
20240628,184800,25876950,3285,3285,3285,3285,0
|
|
20240628,184700,25876950,3285,3285,3285,3285,0
|
|
20240628,184600,25876950,3285,3285,3285,3285,0
|
|
20240628,184500,25876950,3285,3285,3285,3285,0
|
|
20240628,184400,25876950,3285,3285,3285,3285,0
|
|
20240628,184300,25876950,3285,3285,3285,3285,300
|
|
20240628,184200,25876950,3285,3285,3285,3285,0
|
|
20240628,184100,25876950,3285,3285,3285,3285,0
|
|
20240628,184000,25876950,3285,3285,3285,3285,0
|
|
20240628,183900,25876950,3285,3285,3285,3285,0
|
|
20240628,183800,25876950,3285,3285,3285,3285,0
|
|
20240628,183700,25876950,3285,3285,3285,3285,0
|
|
20240628,183600,25876950,3285,3285,3285,3285,0
|
|
20240628,183500,25876950,3285,3285,3285,3285,0
|
|
20240628,183400,25876950,3285,3285,3285,3285,0
|
|
20240628,183300,25876950,3285,3285,3285,3285,0
|
|
20240628,183200,25876950,3285,3285,3285,3285,0
|
|
20240628,183100,25876950,3285,3285,3285,3285,0
|
|
20240628,183000,25876950,3285,3285,3285,3285,0
|
|
20240628,182900,25876950,3285,3285,3285,3285,0
|
|
20240628,182800,25876950,3285,3285,3285,3285,0
|
|
20240628,182700,25876950,3285,3285,3285,3285,0
|
|
20240628,182600,25876950,3285,3285,3285,3285,0
|
|
20240628,182500,25876950,3285,3285,3285,3285,0
|
|
20240628,182400,25876950,3285,3285,3285,3285,0
|
|
20240628,182300,25876950,3285,3285,3285,3285,0
|
|
20240628,182200,25876950,3285,3285,3285,3285,0
|
|
20240628,182100,25876950,3285,3285,3285,3285,0
|
|
20240628,182000,25876950,3285,3285,3285,3285,0
|
|
20240628,181900,25876950,3285,3285,3285,3285,0
|
|
20240628,181800,25876950,3285,3285,3285,3285,0
|
|
20240628,181700,25876950,3285,3285,3285,3285,0
|
|
20240628,181600,25876950,3285,3285,3285,3285,0
|
|
20240628,181500,25876950,3285,3285,3285,3285,0
|
|
20240628,181400,25876950,3285,3285,3285,3285,0
|
|
20240628,181300,25876950,3285,3285,3285,3285,300
|
|
20240628,181200,25876950,3285,3285,3285,3285,0
|
|
20240628,181100,25876950,3285,3285,3285,3285,0
|
|
20240628,181000,25876950,3285,3285,3285,3285,0
|
|
20240628,180900,25876950,3285,3285,3285,3285,0
|
|
20240628,180800,25876950,3285,3285,3285,3285,0
|
|
20240628,180700,25876950,3285,3285,3285,3285,0
|
|
20240628,180600,25876950,3285,3285,3285,3285,0
|
|
20240628,180500,25876950,3285,3285,3285,3285,0
|
|
20240628,180400,25876950,3285,3285,3285,3285,0
|
|
20240628,180300,25876950,3285,3285,3285,3285,0
|
|
20240628,180200,25876950,3285,3285,3285,3285,0
|
|
20240628,180100,25876950,3285,3285,3285,3285,0
|
|
20240628,180000,25876950,3285,3285,3285,3285,0
|
|
20240628,175900,25876950,3285,3285,3285,3285,0
|
|
20240628,175800,25876950,3285,3285,3285,3285,0
|
|
20240628,175700,25876950,3285,3285,3285,3285,0
|
|
20240628,175600,25876950,3285,3285,3285,3285,0
|
|
20240628,175500,25876950,3285,3285,3285,3285,0
|
|
20240628,175400,25876950,3285,3285,3285,3285,0
|
|
20240628,175300,25876950,3285,3285,3285,3285,0
|
|
20240628,175200,25876950,3285,3285,3285,3285,0
|
|
20240628,175100,25876950,3285,3285,3285,3285,0
|
|
20240628,175000,25876950,3285,3285,3285,3285,0
|
|
20240628,174900,25876950,3285,3285,3285,3285,0
|
|
20240628,174800,25876950,3285,3285,3285,3285,0
|
|
20240628,174700,25876950,3285,3285,3285,3285,0
|
|
20240628,174600,25876950,3285,3285,3285,3285,0
|
|
20240628,174500,25876950,3285,3285,3285,3285,0
|
|
20240628,174400,25876950,3285,3285,3285,3285,0
|
|
20240628,174300,25876950,3285,3285,3285,3285,300
|
|
20240628,174200,25876950,3285,3285,3285,3285,0
|
|
20240628,174100,25876950,3285,3285,3285,3285,0
|
|
20240628,174000,25876950,3285,3285,3285,3285,0
|
|
20240628,173900,25876950,3285,3285,3285,3285,0
|
|
20240628,173800,25876950,3285,3285,3285,3285,0
|
|
20240628,173700,25876950,3285,3285,3285,3285,0
|
|
20240628,173600,25876950,3285,3285,3285,3285,0
|
|
20240628,173500,25876950,3285,3285,3285,3285,0
|
|
20240628,173400,25876950,3285,3285,3285,3285,0
|
|
20240628,173300,25876950,3285,3285,3285,3285,0
|
|
20240628,173200,25876950,3285,3285,3285,3285,0
|
|
20240628,173100,25876950,3285,3285,3285,3285,0
|
|
20240628,173000,25876950,3285,3285,3285,3285,0
|
|
20240628,172900,25876950,3285,3285,3285,3285,0
|
|
20240628,172800,25876950,3285,3285,3285,3285,0
|
|
20240628,172700,25876950,3285,3285,3285,3285,0
|
|
20240628,172600,25876950,3285,3285,3285,3285,0
|
|
20240628,172500,25876950,3285,3285,3285,3285,0
|
|
20240628,172400,25876950,3285,3285,3285,3285,0
|
|
20240628,172300,25876950,3285,3285,3285,3285,0
|
|
20240628,172200,25876950,3285,3285,3285,3285,0
|
|
20240628,172100,25876950,3285,3285,3285,3285,0
|
|
20240628,172000,25876950,3285,3285,3285,3285,0
|
|
20240628,171900,25876950,3285,3285,3285,3285,0
|
|
20240628,171800,25876950,3285,3285,3285,3285,0
|
|
20240628,171700,25876950,3285,3285,3285,3285,0
|
|
20240628,171600,25876950,3285,3285,3285,3285,0
|
|
20240628,171500,25876950,3285,3285,3285,3285,0
|
|
20240628,171400,25876950,3285,3285,3285,3285,0
|
|
20240628,171300,25876950,3285,3285,3285,3285,300
|
|
20240628,171200,25876950,3285,3285,3285,3285,0
|
|
20240628,171100,25876950,3285,3285,3285,3285,0
|
|
20240628,171000,25876950,3285,3285,3285,3285,0
|
|
20240628,170900,25876950,3285,3285,3285,3285,0
|
|
20240628,170800,25876950,3285,3285,3285,3285,0
|
|
20240628,170700,25876950,3285,3285,3285,3285,0
|
|
20240628,170600,25876950,3285,3285,3285,3285,0
|
|
20240628,170500,25876950,3285,3285,3285,3285,0
|
|
20240628,170400,25876950,3285,3285,3285,3285,0
|
|
20240628,170300,25876950,3285,3285,3285,3285,0
|
|
20240628,170200,25876950,3285,3285,3285,3285,0
|
|
20240628,170100,25876950,3285,3285,3285,3285,0
|
|
20240628,170000,25876950,3285,3285,3285,3285,0
|
|
20240628,165900,25876950,3285,3285,3285,3285,0
|
|
20240628,165800,25876950,3285,3285,3285,3285,0
|
|
20240628,165700,25876950,3285,3285,3285,3285,0
|
|
20240628,165600,25876950,3285,3285,3285,3285,0
|
|
20240628,165500,25876950,3285,3285,3285,3285,0
|
|
20240628,165400,25876950,3285,3285,3285,3285,0
|
|
20240628,165300,25876950,3285,3285,3285,3285,0
|
|
20240628,165200,25876950,3285,3285,3285,3285,0
|
|
20240628,165100,25876950,3285,3285,3285,3285,0
|
|
20240628,165000,25876950,3285,3285,3285,3285,0
|
|
20240628,164900,25876950,3285,3285,3285,3285,0
|
|
20240628,164800,25876950,3285,3285,3285,3285,0
|
|
20240628,164700,25876950,3285,3285,3285,3285,0
|
|
20240628,164600,25876950,3285,3285,3285,3285,0
|
|
20240628,164500,25876950,3285,3285,3285,3285,0
|
|
20240628,164400,25876950,3285,3285,3285,3285,0
|
|
20240628,164300,25876950,3285,3285,3285,3285,300
|
|
20240628,164200,25876950,3285,3285,3285,3285,0
|
|
20240628,164100,25876950,3285,3285,3285,3285,0
|
|
20240628,164000,25876950,3285,3285,3285,3285,0
|
|
20240628,163900,25876950,3285,3285,3285,3285,0
|
|
20240628,163800,25876950,3285,3285,3285,3285,0
|
|
20240628,163700,25876950,3285,3285,3285,3285,0
|
|
20240628,163600,25876950,3285,3285,3285,3285,0
|
|
20240628,163500,25876950,3285,3285,3285,3285,0
|
|
20240628,163400,25876950,3285,3285,3285,3285,0
|
|
20240628,163300,25876950,3285,3285,3285,3285,0
|
|
20240628,163200,25876950,3285,3285,3285,3285,0
|
|
20240628,163100,25876950,3285,3285,3285,3285,0
|
|
20240628,163000,25876950,3285,3285,3285,3285,0
|
|
20240628,162900,25876950,3285,3285,3285,3285,0
|
|
20240628,162800,25876950,3285,3285,3285,3285,0
|
|
20240628,162700,25876950,3285,3285,3285,3285,0
|
|
20240628,162600,25876950,3285,3285,3285,3285,0
|
|
20240628,162500,25876950,3285,3285,3285,3285,0
|
|
20240628,162400,25876950,3285,3285,3285,3285,0
|
|
20240628,162300,25876950,3285,3285,3285,3285,0
|
|
20240628,162200,25876950,3285,3285,3285,3285,0
|
|
20240628,162100,25876950,3285,3285,3285,3285,0
|
|
20240628,162000,25876950,3285,3285,3285,3285,0
|
|
20240628,161900,25876950,3285,3285,3285,3285,0
|
|
20240628,161800,25876950,3285,3285,3285,3285,0
|
|
20240628,161700,25876950,3285,3285,3285,3285,0
|
|
20240628,161600,25876950,3285,3285,3285,3285,0
|
|
20240628,161500,25876950,3285,3285,3285,3285,0
|
|
20240628,161400,25876950,3285,3285,3285,3285,0
|
|
20240628,161300,25876950,3285,3285,3285,3285,300
|
|
20240628,161200,25876950,3285,3285,3285,3285,0
|
|
20240628,161100,25876950,3285,3285,3285,3285,0
|
|
20240628,161000,25876950,3285,3285,3285,3285,0
|
|
20240628,160900,25876950,3285,3285,3285,3285,0
|
|
20240628,160800,25876950,3285,3285,3285,3285,0
|
|
20240628,160700,25876950,3285,3285,3285,3285,0
|
|
20240628,160600,25876950,3285,3285,3285,3285,0
|
|
20240628,160500,25876950,3285,3285,3285,3285,0
|
|
20240628,160400,25876950,3285,3285,3285,3285,0
|
|
20240628,160300,25876950,3285,3285,3285,3285,0
|
|
20240628,160200,25876950,3285,3285,3285,3285,0
|
|
20240628,160100,25876950,3285,3285,3285,3285,0
|
|
20240628,160000,25876950,3285,3285,3285,3285,0
|
|
20240628,155900,25876950,3285,3285,3285,3285,0
|
|
20240628,155800,25876950,3285,3285,3285,3285,0
|
|
20240628,155700,25876950,3285,3285,3285,3285,0
|
|
20240628,155600,25876950,3285,3285,3285,3285,0
|
|
20240628,155500,25876950,3285,3285,3285,3285,0
|
|
20240628,155400,25876950,3285,3285,3285,3285,0
|
|
20240628,155300,25876950,3285,3285,3285,3285,0
|
|
20240628,155200,25876950,3285,3285,3285,3285,0
|
|
20240628,155100,25876950,3285,3285,3285,3285,0
|
|
20240628,155000,25876950,3285,3285,3285,3285,0
|
|
20240628,154900,25876950,3285,3285,3285,3285,0
|
|
20240628,154800,25876950,3285,3285,3285,3285,0
|
|
20240628,154700,25876950,3285,3285,3285,3285,0
|
|
20240628,154600,25876950,3285,3285,3285,3285,0
|
|
20240628,154500,25876950,3285,3285,3285,3285,0
|
|
20240628,154400,25876950,3285,3285,3285,3285,0
|
|
20240628,154300,25876950,3285,3285,3285,3285,300
|
|
20240628,154200,25876950,3285,3285,3285,3285,0
|
|
20240628,154100,25876950,3285,3285,3285,3285,0
|
|
20240628,154000,25876950,3285,3285,3285,3285,0
|
|
20240628,153900,25876950,3285,3285,3285,3285,0
|
|
20240628,153800,25876950,3285,3285,3285,3285,0
|
|
20240628,153700,25876950,3285,3285,3285,3285,0
|
|
20240628,153600,25876950,3285,3285,3285,3285,0
|
|
20240628,153500,25876950,3285,3285,3285,3285,0
|
|
20240628,153400,25876950,3285,3285,3285,3285,0
|
|
20240628,153300,25876950,3285,3285,3285,3285,0
|
|
20240628,153200,25876950,3285,3285,3285,3285,0
|
|
20240628,153100,25876950,3285,3285,3285,3285,0
|
|
20240628,153000,25876950,3285,3285,3285,3285,300
|
|
20240628,152900,24891450,3285,3285,3285,3285,0
|
|
20240628,152800,24891450,3285,3285,3285,3285,0
|
|
20240628,152700,24891450,3285,3285,3285,3285,0
|
|
20240628,152600,24891450,3285,3285,3285,3285,0
|
|
20240628,152500,24891450,3285,3285,3285,3285,0
|
|
20240628,152400,24891450,3285,3285,3285,3285,0
|
|
20240628,152300,24891450,3285,3285,3285,3285,0
|
|
20240628,152200,24891450,3285,3285,3285,3285,0
|
|
20240628,152100,24891450,3285,3285,3285,3285,0
|
|
20240628,152000,24891450,3285,3285,3285,3285,0
|
|
20240628,151900,24891450,3285,3285,3285,3285,0
|
|
20240628,151800,24891450,3285,3280,3285,3280,100
|
|
20240628,151700,24563250,3275,3275,3275,3275,0
|
|
20240628,151600,24563250,3275,3275,3275,3275,46
|
|
20240628,151500,24412600,3285,3285,3285,3285,0
|
|
20240628,151400,24412600,3285,3285,3285,3285,0
|
|
20240628,151300,24412600,3285,3285,3285,3285,0
|
|
20240628,151200,24412600,3285,3285,3285,3285,0
|
|
20240628,151100,24412600,3285,3285,3285,3285,0
|
|
20240628,151000,24412600,3285,3280,3285,3280,31
|
|
20240628,150900,24310915,3280,3280,3280,3280,0
|
|
20240628,150800,24310915,3280,3280,3280,3280,0
|
|
20240628,150700,24310915,3280,3280,3280,3280,0
|
|
20240628,150600,24310915,3280,3280,3280,3280,90
|
|
20240628,150500,24015715,3280,3275,3280,3275,101
|
|
20240628,150400,23684935,3275,3275,3275,3275,110
|
|
20240628,150300,23324685,3275,3275,3275,3275,100
|
|
20240628,150200,22997185,3280,3280,3280,3280,0
|
|
20240628,150100,22997185,3280,3280,3280,3280,0
|
|
20240628,150000,22997185,3280,3280,3280,3280,0
|
|
20240628,145900,22997185,3280,3280,3280,3280,0
|
|
20240628,145800,22997185,3280,3280,3280,3280,0
|
|
20240628,145700,22997185,3280,3280,3280,3280,26
|
|
20240628,145600,22911905,3285,3285,3285,3285,0
|
|
20240628,145500,22911905,3285,3285,3285,3285,0
|
|
20240628,145400,22911905,3285,3285,3285,3285,0
|
|
20240628,145300,22911905,3285,3285,3285,3285,0
|
|
20240628,145200,22911905,3285,3285,3285,3285,0
|
|
20240628,145100,22911905,3285,3285,3285,3285,0
|
|
20240628,145000,22911905,3285,3285,3285,3285,0
|
|
20240628,144900,22911905,3285,3285,3285,3285,0
|
|
20240628,144800,22911905,3285,3285,3285,3285,0
|
|
20240628,144700,22911905,3285,3285,3285,3285,0
|
|
20240628,144600,22911905,3285,3285,3285,3285,0
|
|
20240628,144500,22911905,3285,3285,3285,3285,0
|
|
20240628,144400,22911905,3285,3285,3285,3285,0
|
|
20240628,144300,22911905,3285,3285,3285,3285,0
|
|
20240628,144200,22911905,3285,3285,3285,3285,7
|
|
20240628,144100,22888910,3285,3285,3285,3285,0
|
|
20240628,144000,22888910,3285,3285,3285,3285,0
|
|
20240628,143900,22888910,3285,3285,3285,3285,0
|
|
20240628,143800,22888910,3285,3285,3285,3285,0
|
|
20240628,143700,22888910,3285,3285,3285,3285,305
|
|
20240628,143600,21886985,3285,3285,3285,3285,0
|
|
20240628,143500,21886985,3285,3285,3285,3285,0
|
|
20240628,143400,21886985,3285,3285,3285,3285,0
|
|
20240628,143300,21886985,3285,3285,3285,3285,0
|
|
20240628,143200,21886985,3285,3285,3285,3285,0
|
|
20240628,143100,21886985,3285,3285,3285,3285,0
|
|
20240628,143000,21886985,3285,3285,3285,3285,1
|
|
20240628,142900,21883700,3270,3270,3270,3270,0
|
|
20240628,142800,21883700,3270,3270,3270,3270,0
|
|
20240628,142700,21883700,3270,3270,3270,3270,0
|
|
20240628,142600,21883700,3270,3270,3270,3270,0
|
|
20240628,142500,21883700,3270,3270,3270,3270,0
|
|
20240628,142400,21883700,3270,3270,3270,3270,0
|
|
20240628,142300,21883700,3270,3270,3270,3270,0
|
|
20240628,142200,21883700,3270,3270,3270,3270,0
|
|
20240628,142100,21883700,3270,3270,3270,3270,0
|
|
20240628,142000,21883700,3270,3270,3270,3270,0
|
|
20240628,141900,21883700,3270,3270,3270,3270,0
|
|
20240628,141800,21883700,3270,3270,3270,3270,0
|
|
20240628,141700,21883700,3270,3270,3270,3270,0
|
|
20240628,141600,21883700,3270,3270,3270,3270,0
|
|
20240628,141500,21883700,3270,3270,3270,3270,0
|
|
20240628,141400,21883700,3270,3275,3275,3270,1072
|
|
20240628,141300,18375520,3280,3280,3280,3280,0
|
|
20240628,141200,18375520,3280,3280,3280,3280,100
|
|
20240628,141100,18047520,3280,3280,3280,3280,0
|
|
20240628,141000,18047520,3280,3280,3280,3280,0
|
|
20240628,140900,18047520,3280,3280,3280,3280,0
|
|
20240628,140800,18047520,3280,3280,3280,3280,0
|
|
20240628,140700,18047520,3280,3280,3280,3280,305
|
|
20240628,140600,17047120,3275,3275,3275,3275,100
|
|
20240628,140500,16719620,3280,3280,3280,3280,0
|
|
20240628,140400,16719620,3280,3280,3280,3280,0
|
|
20240628,140300,16719620,3280,3280,3280,3280,0
|
|
20240628,140200,16719620,3280,3280,3280,3280,0
|
|
20240628,140100,16719620,3280,3280,3280,3280,0
|
|
20240628,140000,16719620,3280,3280,3280,3280,0
|
|
20240628,135900,16719620,3280,3280,3280,3280,182
|
|
20240628,135800,16122660,3280,3280,3280,3280,0
|
|
20240628,135700,16122660,3280,3280,3280,3280,0
|
|
20240628,135600,16122660,3280,3280,3280,3280,7
|
|
20240628,135500,16099700,3285,3285,3285,3285,0
|
|
20240628,135400,16099700,3285,3285,3285,3285,0
|
|
20240628,135300,16099700,3285,3280,3285,3280,84
|
|
20240628,135200,15824160,3280,3280,3280,3280,0
|
|
20240628,135100,15824160,3280,3280,3280,3280,0
|
|
20240628,135000,15824160,3280,3280,3280,3280,0
|
|
20240628,134900,15824160,3280,3280,3280,3280,0
|
|
20240628,134800,15824160,3280,3280,3280,3280,0
|
|
20240628,134700,15824160,3280,3280,3280,3280,0
|
|
20240628,134600,15824160,3280,3280,3280,3280,97
|
|
20240628,134500,15506000,3280,3280,3280,3280,0
|
|
20240628,134400,15506000,3280,3280,3280,3280,0
|
|
20240628,134300,15506000,3280,3280,3280,3280,0
|
|
20240628,134200,15506000,3280,3280,3280,3280,0
|
|
20240628,134100,15506000,3280,3280,3280,3280,0
|
|
20240628,134000,15506000,3280,3280,3280,3280,0
|
|
20240628,133900,15506000,3280,3280,3280,3280,0
|
|
20240628,133800,15506000,3280,3280,3280,3280,0
|
|
20240628,133700,15506000,3280,3280,3280,3280,0
|
|
20240628,133600,15506000,3280,3280,3280,3280,0
|
|
20240628,133500,15506000,3280,3280,3280,3280,0
|
|
20240628,133400,15506000,3280,3280,3280,3280,0
|
|
20240628,133300,15506000,3280,3280,3280,3280,0
|
|
20240628,133200,15506000,3280,3280,3280,3280,0
|
|
20240628,133100,15506000,3280,3280,3280,3280,0
|
|
20240628,133000,15506000,3280,3280,3280,3280,0
|
|
20240628,132900,15506000,3280,3280,3280,3280,0
|
|
20240628,132800,15506000,3280,3280,3280,3280,0
|
|
20240628,132700,15506000,3280,3280,3280,3280,0
|
|
20240628,132600,15506000,3280,3280,3280,3280,0
|
|
20240628,132500,15506000,3280,3280,3280,3280,0
|
|
20240628,132400,15506000,3280,3280,3280,3280,0
|
|
20240628,132300,15506000,3280,3280,3280,3280,0
|
|
20240628,132200,15506000,3280,3280,3280,3280,0
|
|
20240628,132100,15506000,3280,3280,3280,3280,0
|
|
20240628,132000,15506000,3280,3280,3280,3280,16
|
|
20240628,131900,15453520,3280,3280,3280,3280,0
|
|
20240628,131800,15453520,3280,3280,3280,3280,0
|
|
20240628,131700,15453520,3280,3280,3280,3280,0
|
|
20240628,131600,15453520,3280,3280,3280,3280,0
|
|
20240628,131500,15453520,3280,3280,3280,3280,0
|
|
20240628,131400,15453520,3280,3280,3280,3280,181
|
|
20240628,131300,14859840,3280,3280,3280,3280,228
|
|
20240628,131200,14112000,3275,3275,3275,3275,0
|
|
20240628,131100,14112000,3275,3275,3275,3275,0
|
|
20240628,131000,14112000,3275,3275,3275,3275,0
|
|
20240628,130900,14112000,3275,3275,3275,3275,0
|
|
20240628,130800,14112000,3275,3275,3275,3275,0
|
|
20240628,130700,14112000,3275,3275,3275,3275,0
|
|
20240628,130600,14112000,3275,3275,3275,3275,0
|
|
20240628,130500,14112000,3275,3275,3275,3275,0
|
|
20240628,130400,14112000,3275,3275,3275,3275,0
|
|
20240628,130300,14112000,3275,3275,3275,3275,0
|
|
20240628,130200,14112000,3275,3275,3275,3275,0
|
|
20240628,130100,14112000,3275,3275,3275,3275,0
|
|
20240628,130000,14112000,3275,3275,3275,3275,0
|
|
20240628,125900,14112000,3275,3275,3275,3275,0
|
|
20240628,125800,14112000,3275,3275,3275,3275,0
|
|
20240628,125700,14112000,3275,3275,3275,3275,0
|
|
20240628,125600,14112000,3275,3275,3275,3275,0
|
|
20240628,125500,14112000,3275,3275,3275,3275,0
|
|
20240628,125400,14112000,3275,3275,3275,3275,0
|
|
20240628,125300,14112000,3275,3275,3275,3275,0
|
|
20240628,125200,14112000,3275,3275,3275,3275,0
|
|
20240628,125100,14112000,3275,3275,3275,3275,0
|
|
20240628,125000,14112000,3275,3275,3275,3275,5
|
|
20240628,124900,14095625,3275,3275,3275,3275,0
|
|
20240628,124800,14095625,3275,3275,3275,3275,0
|
|
20240628,124700,14095625,3275,3275,3275,3275,0
|
|
20240628,124600,14095625,3275,3275,3275,3275,0
|
|
20240628,124500,14095625,3275,3275,3275,3275,0
|
|
20240628,124400,14095625,3275,3275,3275,3275,0
|
|
20240628,124300,14095625,3275,3275,3275,3275,0
|
|
20240628,124200,14095625,3275,3275,3275,3275,0
|
|
20240628,124100,14095625,3275,3275,3275,3275,0
|
|
20240628,124000,14095625,3275,3275,3275,3275,0
|
|
20240628,123900,14095625,3275,3275,3275,3275,0
|
|
20240628,123800,14095625,3275,3275,3275,3275,0
|
|
20240628,123700,14095625,3275,3275,3275,3275,0
|
|
20240628,123600,14095625,3275,3275,3275,3275,0
|
|
20240628,123500,14095625,3275,3275,3275,3275,0
|
|
20240628,123400,14095625,3275,3275,3275,3275,0
|
|
20240628,123300,14095625,3275,3275,3275,3275,0
|
|
20240628,123200,14095625,3275,3275,3275,3275,0
|
|
20240628,123100,14095625,3275,3275,3275,3275,0
|
|
20240628,123000,14095625,3275,3275,3275,3275,0
|
|
20240628,122900,14095625,3275,3275,3275,3275,0
|
|
20240628,122800,14095625,3275,3275,3275,3275,0
|
|
20240628,122700,14095625,3275,3275,3275,3275,72
|
|
20240628,122600,13859825,3280,3280,3280,3280,0
|
|
20240628,122500,13859825,3280,3280,3280,3280,232
|
|
20240628,122400,13098865,3280,3280,3280,3280,0
|
|
20240628,122300,13098865,3280,3280,3280,3280,0
|
|
20240628,122200,13098865,3280,3280,3280,3280,0
|
|
20240628,122100,13098865,3280,3280,3280,3280,10
|
|
20240628,122000,13066065,3290,3290,3290,3290,2
|
|
20240628,121900,13059485,3290,3290,3290,3290,0
|
|
20240628,121800,13059485,3290,3290,3290,3290,0
|
|
20240628,121700,13059485,3290,3290,3290,3290,0
|
|
20240628,121600,13059485,3290,3290,3290,3290,0
|
|
20240628,121500,13059485,3290,3290,3290,3290,0
|
|
20240628,121400,13059485,3290,3290,3290,3290,30
|
|
20240628,121300,12960785,3280,3280,3280,3280,0
|
|
20240628,121200,12960785,3280,3280,3280,3280,0
|
|
20240628,121100,12960785,3280,3280,3280,3280,0
|
|
20240628,121000,12960785,3280,3280,3280,3280,0
|
|
20240628,120900,12960785,3280,3280,3280,3280,0
|
|
20240628,120800,12960785,3280,3280,3280,3280,0
|
|
20240628,120700,12960785,3280,3280,3280,3280,0
|
|
20240628,120600,12960785,3280,3280,3280,3280,0
|
|
20240628,120500,12960785,3280,3280,3280,3280,0
|
|
20240628,120400,12960785,3280,3280,3280,3280,0
|
|
20240628,120300,12960785,3280,3280,3280,3280,0
|
|
20240628,120200,12960785,3280,3280,3280,3280,0
|
|
20240628,120100,12960785,3280,3280,3280,3280,0
|
|
20240628,120000,12960785,3280,3280,3280,3280,0
|
|
20240628,115900,12960785,3280,3280,3280,3280,0
|
|
20240628,115800,12960785,3280,3280,3280,3280,0
|
|
20240628,115700,12960785,3280,3280,3280,3280,0
|
|
20240628,115600,12960785,3280,3280,3280,3280,0
|
|
20240628,115500,12960785,3280,3280,3280,3280,0
|
|
20240628,115400,12960785,3280,3280,3280,3280,0
|
|
20240628,115300,12960785,3280,3280,3280,3280,0
|
|
20240628,115200,12960785,3280,3280,3280,3280,0
|
|
20240628,115100,12960785,3280,3280,3280,3280,0
|
|
20240628,115000,12960785,3280,3280,3280,3280,0
|
|
20240628,114900,12960785,3280,3280,3280,3280,0
|
|
20240628,114800,12960785,3280,3280,3280,3280,3
|
|
20240628,114700,12950945,3280,3280,3280,3280,5
|
|
20240628,114600,12934545,3290,3290,3290,3290,0
|
|
20240628,114500,12934545,3290,3290,3290,3290,0
|
|
20240628,114400,12934545,3290,3290,3290,3290,0
|
|
20240628,114300,12934545,3290,3290,3290,3290,1
|
|
20240628,114200,12931255,3285,3285,3285,3285,0
|
|
20240628,114100,12931255,3285,3285,3285,3285,0
|
|
20240628,114000,12931255,3285,3285,3285,3285,0
|
|
20240628,113900,12931255,3285,3285,3285,3285,0
|
|
20240628,113800,12931255,3285,3285,3285,3285,0
|
|
20240628,113700,12931255,3285,3285,3285,3285,4
|
|
20240628,113600,12918115,3285,3285,3285,3285,0
|
|
20240628,113500,12918115,3285,3285,3285,3285,0
|
|
20240628,113400,12918115,3285,3285,3285,3285,0
|
|
20240628,113300,12918115,3285,3285,3285,3285,0
|
|
20240628,113200,12918115,3285,3285,3285,3285,0
|
|
20240628,113100,12918115,3285,3285,3285,3285,0
|
|
20240628,113000,12918115,3285,3285,3285,3285,0
|
|
20240628,112900,12918115,3285,3285,3285,3285,0
|
|
20240628,112800,12918115,3285,3285,3285,3285,0
|
|
20240628,112700,12918115,3285,3285,3285,3285,0
|
|
20240628,112600,12918115,3285,3285,3285,3285,0
|
|
20240628,112500,12918115,3285,3285,3285,3285,0
|
|
20240628,112400,12918115,3285,3285,3285,3285,0
|
|
20240628,112300,12918115,3285,3285,3285,3285,0
|
|
20240628,112200,12918115,3285,3285,3285,3285,0
|
|
20240628,112100,12918115,3285,3285,3285,3285,0
|
|
20240628,112000,12918115,3285,3285,3285,3285,5
|
|
20240628,111900,12901690,3285,3285,3285,3285,0
|
|
20240628,111800,12901690,3285,3285,3285,3285,0
|
|
20240628,111700,12901690,3285,3285,3285,3285,0
|
|
20240628,111600,12901690,3285,3285,3285,3285,0
|
|
20240628,111500,12901690,3285,3285,3285,3285,0
|
|
20240628,111400,12901690,3285,3285,3285,3285,0
|
|
20240628,111300,12901690,3285,3285,3285,3285,0
|
|
20240628,111200,12901690,3285,3285,3285,3285,0
|
|
20240628,111100,12901690,3285,3285,3285,3285,0
|
|
20240628,111000,12901690,3285,3285,3285,3285,0
|
|
20240628,110900,12901690,3285,3285,3285,3285,1
|
|
20240628,110800,12898405,3280,3280,3280,3280,0
|
|
20240628,110700,12898405,3280,3280,3280,3280,0
|
|
20240628,110600,12898405,3280,3280,3280,3280,0
|
|
20240628,110500,12898405,3280,3280,3280,3280,0
|
|
20240628,110400,12898405,3280,3280,3280,3280,0
|
|
20240628,110300,12898405,3280,3280,3280,3280,0
|
|
20240628,110200,12898405,3280,3280,3280,3280,0
|
|
20240628,110100,12898405,3280,3280,3280,3280,0
|
|
20240628,110000,12898405,3280,3280,3280,3280,0
|
|
20240628,105900,12898405,3280,3280,3280,3280,0
|
|
20240628,105800,12898405,3280,3280,3280,3280,30
|
|
20240628,105700,12800005,3285,3285,3285,3285,0
|
|
20240628,105600,12800005,3285,3285,3285,3285,0
|
|
20240628,105500,12800005,3285,3285,3285,3285,1
|
|
20240628,105400,12796720,3285,3285,3285,3285,0
|
|
20240628,105300,12796720,3285,3285,3285,3285,0
|
|
20240628,105200,12796720,3285,3285,3285,3285,0
|
|
20240628,105100,12796720,3285,3285,3285,3285,0
|
|
20240628,105000,12796720,3285,3285,3285,3285,66
|
|
20240628,104900,12579910,3285,3285,3285,3285,0
|
|
20240628,104800,12579910,3285,3285,3285,3285,0
|
|
20240628,104700,12579910,3285,3285,3285,3285,0
|
|
20240628,104600,12579910,3285,3285,3285,3285,0
|
|
20240628,104500,12579910,3285,3285,3285,3285,0
|
|
20240628,104400,12579910,3285,3285,3285,3285,0
|
|
20240628,104300,12579910,3285,3285,3285,3285,0
|
|
20240628,104200,12579910,3285,3285,3285,3285,0
|
|
20240628,104100,12579910,3285,3285,3285,3285,0
|
|
20240628,104000,12579910,3285,3285,3285,3285,649
|
|
20240628,103900,10447945,3285,3285,3285,3285,0
|
|
20240628,103800,10447945,3285,3285,3285,3285,0
|
|
20240628,103700,10447945,3285,3285,3285,3285,0
|
|
20240628,103600,10447945,3285,3285,3285,3285,0
|
|
20240628,103500,10447945,3285,3285,3285,3285,0
|
|
20240628,103400,10447945,3285,3285,3285,3285,0
|
|
20240628,103300,10447945,3285,3285,3285,3285,0
|
|
20240628,103200,10447945,3285,3285,3285,3285,0
|
|
20240628,103100,10447945,3285,3285,3285,3285,0
|
|
20240628,103000,10447945,3285,3285,3285,3285,0
|
|
20240628,102900,10447945,3285,3285,3285,3285,0
|
|
20240628,102800,10447945,3285,3285,3285,3285,0
|
|
20240628,102700,10447945,3285,3285,3285,3285,0
|
|
20240628,102600,10447945,3285,3285,3285,3285,0
|
|
20240628,102500,10447945,3285,3285,3285,3285,0
|
|
20240628,102400,10447945,3285,3285,3285,3285,0
|
|
20240628,102300,10447945,3285,3285,3285,3285,0
|
|
20240628,102200,10447945,3285,3285,3285,3285,0
|
|
20240628,102100,10447945,3285,3285,3285,3285,0
|
|
20240628,102000,10447945,3285,3285,3285,3285,0
|
|
20240628,101900,10447945,3285,3285,3285,3285,0
|
|
20240628,101800,10447945,3285,3285,3285,3285,0
|
|
20240628,101700,10447945,3285,3285,3285,3285,0
|
|
20240628,101600,10447945,3285,3285,3285,3285,7
|
|
20240628,101500,10424950,3285,3285,3285,3285,0
|
|
20240628,101400,10424950,3285,3285,3285,3285,0
|
|
20240628,101300,10424950,3285,3285,3285,3285,0
|
|
20240628,101200,10424950,3285,3285,3285,3285,0
|
|
20240628,101100,10424950,3285,3285,3285,3285,0
|
|
20240628,101000,10424950,3285,3285,3285,3285,0
|
|
20240628,100900,10424950,3285,3285,3285,3285,0
|
|
20240628,100800,10424950,3285,3285,3285,3285,0
|
|
20240628,100700,10424950,3285,3285,3285,3285,0
|
|
20240628,100600,10424950,3285,3285,3285,3285,0
|
|
20240628,100500,10424950,3285,3285,3285,3285,0
|
|
20240628,100400,10424950,3285,3285,3285,3285,0
|
|
20240628,100300,10424950,3285,3285,3285,3285,4
|
|
20240628,100200,10411810,3285,3285,3285,3285,1
|
|
20240628,100100,10408525,3280,3280,3280,3280,0
|
|
20240628,100000,10408525,3280,3280,3280,3280,0
|
|
20240628,095900,10408525,3280,3280,3280,3280,0
|
|
20240628,095800,10408525,3280,3280,3280,3280,100
|
|
20240628,095700,10080525,3280,3280,3280,3280,400
|
|
20240628,095600,8768525,3285,3285,3285,3285,0
|
|
20240628,095500,8768525,3285,3285,3285,3285,0
|
|
20240628,095400,8768525,3285,3285,3285,3285,5
|
|
20240628,095300,8752100,3280,3280,3280,3280,0
|
|
20240628,095200,8752100,3280,3280,3280,3280,10
|
|
20240628,095100,8719300,3280,3280,3280,3280,1
|
|
20240628,095000,8716020,3280,3280,3280,3280,0
|
|
20240628,094900,8716020,3280,3280,3280,3280,0
|
|
20240628,094800,8716020,3280,3280,3280,3280,0
|
|
20240628,094700,8716020,3280,3280,3280,3280,0
|
|
20240628,094600,8716020,3280,3280,3280,3280,92
|
|
20240628,094500,8414260,3280,3280,3280,3280,0
|
|
20240628,094400,8414260,3280,3285,3285,3280,94
|
|
20240628,094300,8105930,3285,3285,3285,3285,0
|
|
20240628,094200,8105930,3285,3285,3285,3285,1
|
|
20240628,094100,8102645,3285,3285,3285,3285,0
|
|
20240628,094000,8102645,3285,3285,3285,3285,0
|
|
20240628,093900,8102645,3285,3285,3285,3285,0
|
|
20240628,093800,8102645,3285,3285,3285,3285,1
|
|
20240628,093700,8099360,3280,3280,3280,3280,3
|
|
20240628,093600,8089520,3280,3280,3280,3280,0
|
|
20240628,093500,8089520,3280,3280,3280,3280,0
|
|
20240628,093400,8089520,3280,3280,3280,3280,0
|
|
20240628,093300,8089520,3280,3280,3280,3280,640
|
|
20240628,093200,5990320,3285,3285,3285,3285,0
|
|
20240628,093100,5990320,3285,3285,3285,3285,0
|
|
20240628,093000,5990320,3285,3285,3285,3285,4
|
|
20240628,092900,5977180,3270,3270,3270,3270,157
|
|
20240628,092800,5463790,3270,3270,3270,3270,0
|
|
20240628,092700,5463790,3270,3270,3270,3270,100
|
|
20240628,092600,5136790,3280,3280,3280,3280,95
|
|
20240628,092500,4825190,3280,3275,3280,3275,968
|
|
20240628,092400,1650635,3275,3275,3275,3275,1
|
|
20240628,092300,1647360,3270,3270,3270,3270,0
|
|
20240628,092200,1647360,3270,3270,3270,3270,0
|
|
20240628,092100,1647360,3270,3270,3270,3270,1
|
|
20240628,092000,1644090,3270,3270,3270,3270,2
|
|
20240628,091900,1637550,3265,3265,3265,3265,0
|
|
20240628,091800,1637550,3265,3265,3265,3265,0
|
|
20240628,091700,1637550,3265,3265,3265,3265,0
|
|
20240628,091600,1637550,3265,3265,3265,3265,0
|
|
20240628,091500,1637550,3265,3265,3265,3265,0
|
|
20240628,091400,1637550,3265,3265,3265,3265,0
|
|
20240628,091300,1637550,3265,3265,3265,3265,0
|
|
20240628,091200,1637550,3265,3265,3265,3265,57
|
|
20240628,091100,1451445,3265,3265,3265,3265,3
|
|
20240628,091000,1441650,3265,3265,3265,3265,1
|
|
20240628,090900,1438385,3265,3265,3265,3265,139
|
|
20240628,090800,984550,3275,3275,3275,3275,1
|
|
20240628,090700,981275,3275,3275,3275,3275,0
|
|
20240628,090600,981275,3275,3275,3275,3275,0
|
|
20240628,090500,981275,3275,3275,3275,3275,0
|
|
20240628,090400,981275,3275,3275,3275,3275,0
|
|
20240628,090300,981275,3275,3275,3275,3275,0
|
|
20240628,090200,981275,3275,3275,3275,3275,1
|
|
20240628,090100,978000,3260,3260,3260,3260,0
|
|
20240628,090000,978000,3260,3260,3260,3260,300
|