664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200100,60069550,4225,4225,4225,4225,515
|
|
20240627,200000,60069550,4225,4225,4225,4225,0
|
|
20240627,195900,60069550,4225,4225,4225,4225,0
|
|
20240627,195800,60069550,4225,4225,4225,4225,0
|
|
20240627,195700,60069550,4225,4225,4225,4225,0
|
|
20240627,195600,60069550,4225,4225,4225,4225,0
|
|
20240627,195500,60069550,4225,4225,4225,4225,0
|
|
20240627,195400,60069550,4225,4225,4225,4225,0
|
|
20240627,195300,60069550,4225,4225,4225,4225,0
|
|
20240627,195200,60069550,4225,4225,4225,4225,0
|
|
20240627,195100,60069550,4225,4225,4225,4225,0
|
|
20240627,195000,60069550,4225,4225,4225,4225,0
|
|
20240627,194900,60069550,4225,4225,4225,4225,0
|
|
20240627,194800,60069550,4225,4225,4225,4225,0
|
|
20240627,194700,60069550,4225,4225,4225,4225,0
|
|
20240627,194600,60069550,4225,4225,4225,4225,0
|
|
20240627,194500,60069550,4225,4225,4225,4225,0
|
|
20240627,194400,60069550,4225,4225,4225,4225,0
|
|
20240627,194300,60069550,4225,4225,4225,4225,0
|
|
20240627,194200,60069550,4225,4225,4225,4225,0
|
|
20240627,194100,60069550,4225,4225,4225,4225,0
|
|
20240627,194000,60069550,4225,4225,4225,4225,0
|
|
20240627,193900,60069550,4225,4225,4225,4225,0
|
|
20240627,193800,60069550,4225,4225,4225,4225,0
|
|
20240627,193700,60069550,4225,4225,4225,4225,0
|
|
20240627,193600,60069550,4225,4225,4225,4225,0
|
|
20240627,193500,60069550,4225,4225,4225,4225,0
|
|
20240627,193400,60069550,4225,4225,4225,4225,0
|
|
20240627,193300,60069550,4225,4225,4225,4225,0
|
|
20240627,193200,60069550,4225,4225,4225,4225,0
|
|
20240627,193100,60069550,4225,4225,4225,4225,515
|
|
20240627,193000,60069550,4225,4225,4225,4225,0
|
|
20240627,192900,60069550,4225,4225,4225,4225,0
|
|
20240627,192800,60069550,4225,4225,4225,4225,0
|
|
20240627,192700,60069550,4225,4225,4225,4225,0
|
|
20240627,192600,60069550,4225,4225,4225,4225,0
|
|
20240627,192500,60069550,4225,4225,4225,4225,0
|
|
20240627,192400,60069550,4225,4225,4225,4225,0
|
|
20240627,192300,60069550,4225,4225,4225,4225,0
|
|
20240627,192200,60069550,4225,4225,4225,4225,0
|
|
20240627,192100,60069550,4225,4225,4225,4225,0
|
|
20240627,192000,60069550,4225,4225,4225,4225,0
|
|
20240627,191900,60069550,4225,4225,4225,4225,0
|
|
20240627,191800,60069550,4225,4225,4225,4225,0
|
|
20240627,191700,60069550,4225,4225,4225,4225,0
|
|
20240627,191600,60069550,4225,4225,4225,4225,0
|
|
20240627,191500,60069550,4225,4225,4225,4225,0
|
|
20240627,191400,60069550,4225,4225,4225,4225,0
|
|
20240627,191300,60069550,4225,4225,4225,4225,0
|
|
20240627,191200,60069550,4225,4225,4225,4225,0
|
|
20240627,191100,60069550,4225,4225,4225,4225,0
|
|
20240627,191000,60069550,4225,4225,4225,4225,0
|
|
20240627,190900,60069550,4225,4225,4225,4225,0
|
|
20240627,190800,60069550,4225,4225,4225,4225,0
|
|
20240627,190700,60069550,4225,4225,4225,4225,0
|
|
20240627,190600,60069550,4225,4225,4225,4225,0
|
|
20240627,190500,60069550,4225,4225,4225,4225,0
|
|
20240627,190400,60069550,4225,4225,4225,4225,0
|
|
20240627,190300,60069550,4225,4225,4225,4225,0
|
|
20240627,190200,60069550,4225,4225,4225,4225,0
|
|
20240627,190100,60069550,4225,4225,4225,4225,515
|
|
20240627,190000,60069550,4225,4225,4225,4225,0
|
|
20240627,185900,60069550,4225,4225,4225,4225,0
|
|
20240627,185800,60069550,4225,4225,4225,4225,0
|
|
20240627,185700,60069550,4225,4225,4225,4225,0
|
|
20240627,185600,60069550,4225,4225,4225,4225,0
|
|
20240627,185500,60069550,4225,4225,4225,4225,0
|
|
20240627,185400,60069550,4225,4225,4225,4225,0
|
|
20240627,185300,60069550,4225,4225,4225,4225,0
|
|
20240627,185200,60069550,4225,4225,4225,4225,0
|
|
20240627,185100,60069550,4225,4225,4225,4225,0
|
|
20240627,185000,60069550,4225,4225,4225,4225,0
|
|
20240627,184900,60069550,4225,4225,4225,4225,0
|
|
20240627,184800,60069550,4225,4225,4225,4225,0
|
|
20240627,184700,60069550,4225,4225,4225,4225,0
|
|
20240627,184600,60069550,4225,4225,4225,4225,0
|
|
20240627,184500,60069550,4225,4225,4225,4225,0
|
|
20240627,184400,60069550,4225,4225,4225,4225,0
|
|
20240627,184300,60069550,4225,4225,4225,4225,0
|
|
20240627,184200,60069550,4225,4225,4225,4225,0
|
|
20240627,184100,60069550,4225,4225,4225,4225,0
|
|
20240627,184000,60069550,4225,4225,4225,4225,0
|
|
20240627,183900,60069550,4225,4225,4225,4225,0
|
|
20240627,183800,60069550,4225,4225,4225,4225,0
|
|
20240627,183700,60069550,4225,4225,4225,4225,0
|
|
20240627,183600,60069550,4225,4225,4225,4225,0
|
|
20240627,183500,60069550,4225,4225,4225,4225,0
|
|
20240627,183400,60069550,4225,4225,4225,4225,0
|
|
20240627,183300,60069550,4225,4225,4225,4225,0
|
|
20240627,183200,60069550,4225,4225,4225,4225,0
|
|
20240627,183100,60069550,4225,4225,4225,4225,515
|
|
20240627,183000,60069550,4225,4225,4225,4225,0
|
|
20240627,182900,60069550,4225,4225,4225,4225,0
|
|
20240627,182800,60069550,4225,4225,4225,4225,0
|
|
20240627,182700,60069550,4225,4225,4225,4225,0
|
|
20240627,182600,60069550,4225,4225,4225,4225,0
|
|
20240627,182500,60069550,4225,4225,4225,4225,0
|
|
20240627,182400,60069550,4225,4225,4225,4225,0
|
|
20240627,182300,60069550,4225,4225,4225,4225,0
|
|
20240627,182200,60069550,4225,4225,4225,4225,0
|
|
20240627,182100,60069550,4225,4225,4225,4225,0
|
|
20240627,182000,60069550,4225,4225,4225,4225,0
|
|
20240627,181900,60069550,4225,4225,4225,4225,0
|
|
20240627,181800,60069550,4225,4225,4225,4225,0
|
|
20240627,181700,60069550,4225,4225,4225,4225,0
|
|
20240627,181600,60069550,4225,4225,4225,4225,0
|
|
20240627,181500,60069550,4225,4225,4225,4225,0
|
|
20240627,181400,60069550,4225,4225,4225,4225,0
|
|
20240627,181300,60069550,4225,4225,4225,4225,0
|
|
20240627,181200,60069550,4225,4225,4225,4225,0
|
|
20240627,181100,60069550,4225,4225,4225,4225,0
|
|
20240627,181000,60069550,4225,4225,4225,4225,0
|
|
20240627,180900,60069550,4225,4225,4225,4225,0
|
|
20240627,180800,60069550,4225,4225,4225,4225,0
|
|
20240627,180700,60069550,4225,4225,4225,4225,0
|
|
20240627,180600,60069550,4225,4225,4225,4225,0
|
|
20240627,180500,60069550,4225,4225,4225,4225,0
|
|
20240627,180400,60069550,4225,4225,4225,4225,0
|
|
20240627,180300,60069550,4225,4225,4225,4225,0
|
|
20240627,180200,60069550,4225,4225,4225,4225,0
|
|
20240627,180100,60069550,4225,4225,4225,4225,515
|
|
20240627,180000,60069550,4225,4225,4225,4225,0
|
|
20240627,175900,60069550,4225,4225,4225,4225,0
|
|
20240627,175800,60069550,4225,4225,4225,4225,0
|
|
20240627,175700,60069550,4225,4225,4225,4225,0
|
|
20240627,175600,60069550,4225,4225,4225,4225,0
|
|
20240627,175500,60069550,4225,4225,4225,4225,0
|
|
20240627,175400,60069550,4225,4225,4225,4225,0
|
|
20240627,175300,60069550,4225,4225,4225,4225,0
|
|
20240627,175200,60069550,4225,4225,4225,4225,0
|
|
20240627,175100,60069550,4225,4225,4225,4225,0
|
|
20240627,175000,60069550,4225,4225,4225,4225,0
|
|
20240627,174900,60069550,4225,4225,4225,4225,0
|
|
20240627,174800,60069550,4225,4225,4225,4225,0
|
|
20240627,174700,60069550,4225,4225,4225,4225,0
|
|
20240627,174600,60069550,4225,4225,4225,4225,0
|
|
20240627,174500,60069550,4225,4225,4225,4225,0
|
|
20240627,174400,60069550,4225,4225,4225,4225,0
|
|
20240627,174300,60069550,4225,4225,4225,4225,0
|
|
20240627,174200,60069550,4225,4225,4225,4225,0
|
|
20240627,174100,60069550,4225,4225,4225,4225,0
|
|
20240627,174000,60069550,4225,4225,4225,4225,0
|
|
20240627,173900,60069550,4225,4225,4225,4225,0
|
|
20240627,173800,60069550,4225,4225,4225,4225,0
|
|
20240627,173700,60069550,4225,4225,4225,4225,0
|
|
20240627,173600,60069550,4225,4225,4225,4225,0
|
|
20240627,173500,60069550,4225,4225,4225,4225,0
|
|
20240627,173400,60069550,4225,4225,4225,4225,0
|
|
20240627,173300,60069550,4225,4225,4225,4225,0
|
|
20240627,173200,60069550,4225,4225,4225,4225,0
|
|
20240627,173100,60069550,4225,4225,4225,4225,515
|
|
20240627,173000,60069550,4225,4225,4225,4225,0
|
|
20240627,172900,60069550,4225,4225,4225,4225,0
|
|
20240627,172800,60069550,4225,4225,4225,4225,0
|
|
20240627,172700,60069550,4225,4225,4225,4225,0
|
|
20240627,172600,60069550,4225,4225,4225,4225,0
|
|
20240627,172500,60069550,4225,4225,4225,4225,0
|
|
20240627,172400,60069550,4225,4225,4225,4225,0
|
|
20240627,172300,60069550,4225,4225,4225,4225,0
|
|
20240627,172200,60069550,4225,4225,4225,4225,0
|
|
20240627,172100,60069550,4225,4225,4225,4225,0
|
|
20240627,172000,60069550,4225,4225,4225,4225,0
|
|
20240627,171900,60069550,4225,4225,4225,4225,0
|
|
20240627,171800,60069550,4225,4225,4225,4225,0
|
|
20240627,171700,60069550,4225,4225,4225,4225,0
|
|
20240627,171600,60069550,4225,4225,4225,4225,0
|
|
20240627,171500,60069550,4225,4225,4225,4225,0
|
|
20240627,171400,60069550,4225,4225,4225,4225,0
|
|
20240627,171300,60069550,4225,4225,4225,4225,0
|
|
20240627,171200,60069550,4225,4225,4225,4225,0
|
|
20240627,171100,60069550,4225,4225,4225,4225,0
|
|
20240627,171000,60069550,4225,4225,4225,4225,0
|
|
20240627,170900,60069550,4225,4225,4225,4225,0
|
|
20240627,170800,60069550,4225,4225,4225,4225,0
|
|
20240627,170700,60069550,4225,4225,4225,4225,0
|
|
20240627,170600,60069550,4225,4225,4225,4225,0
|
|
20240627,170500,60069550,4225,4225,4225,4225,0
|
|
20240627,170400,60069550,4225,4225,4225,4225,0
|
|
20240627,170300,60069550,4225,4225,4225,4225,0
|
|
20240627,170200,60069550,4225,4225,4225,4225,0
|
|
20240627,170100,60069550,4225,4225,4225,4225,515
|
|
20240627,170000,60069550,4225,4225,4225,4225,0
|
|
20240627,165900,60069550,4225,4225,4225,4225,0
|
|
20240627,165800,60069550,4225,4225,4225,4225,0
|
|
20240627,165700,60069550,4225,4225,4225,4225,0
|
|
20240627,165600,60069550,4225,4225,4225,4225,0
|
|
20240627,165500,60069550,4225,4225,4225,4225,0
|
|
20240627,165400,60069550,4225,4225,4225,4225,0
|
|
20240627,165300,60069550,4225,4225,4225,4225,0
|
|
20240627,165200,60069550,4225,4225,4225,4225,0
|
|
20240627,165100,60069550,4225,4225,4225,4225,0
|
|
20240627,165000,60069550,4225,4225,4225,4225,0
|
|
20240627,164900,60069550,4225,4225,4225,4225,0
|
|
20240627,164800,60069550,4225,4225,4225,4225,0
|
|
20240627,164700,60069550,4225,4225,4225,4225,0
|
|
20240627,164600,60069550,4225,4225,4225,4225,0
|
|
20240627,164500,60069550,4225,4225,4225,4225,0
|
|
20240627,164400,60069550,4225,4225,4225,4225,0
|
|
20240627,164300,60069550,4225,4225,4225,4225,0
|
|
20240627,164200,60069550,4225,4225,4225,4225,0
|
|
20240627,164100,60069550,4225,4225,4225,4225,0
|
|
20240627,164000,60069550,4225,4225,4225,4225,0
|
|
20240627,163900,60069550,4225,4225,4225,4225,0
|
|
20240627,163800,60069550,4225,4225,4225,4225,0
|
|
20240627,163700,60069550,4225,4225,4225,4225,0
|
|
20240627,163600,60069550,4225,4225,4225,4225,0
|
|
20240627,163500,60069550,4225,4225,4225,4225,0
|
|
20240627,163400,60069550,4225,4225,4225,4225,0
|
|
20240627,163300,60069550,4225,4225,4225,4225,0
|
|
20240627,163200,60069550,4225,4225,4225,4225,0
|
|
20240627,163100,60069550,4225,4225,4225,4225,515
|
|
20240627,163000,60069550,4225,4225,4225,4225,0
|
|
20240627,162900,60069550,4225,4225,4225,4225,0
|
|
20240627,162800,60069550,4225,4225,4225,4225,0
|
|
20240627,162700,60069550,4225,4225,4225,4225,0
|
|
20240627,162600,60069550,4225,4225,4225,4225,0
|
|
20240627,162500,60069550,4225,4225,4225,4225,0
|
|
20240627,162400,60069550,4225,4225,4225,4225,0
|
|
20240627,162300,60069550,4225,4225,4225,4225,0
|
|
20240627,162200,60069550,4225,4225,4225,4225,0
|
|
20240627,162100,60069550,4225,4225,4225,4225,0
|
|
20240627,162000,60069550,4225,4225,4225,4225,0
|
|
20240627,161900,60069550,4225,4225,4225,4225,0
|
|
20240627,161800,60069550,4225,4225,4225,4225,0
|
|
20240627,161700,60069550,4225,4225,4225,4225,0
|
|
20240627,161600,60069550,4225,4225,4225,4225,0
|
|
20240627,161500,60069550,4225,4225,4225,4225,0
|
|
20240627,161400,60069550,4225,4225,4225,4225,0
|
|
20240627,161300,60069550,4225,4225,4225,4225,0
|
|
20240627,161200,60069550,4225,4225,4225,4225,0
|
|
20240627,161100,60069550,4225,4225,4225,4225,0
|
|
20240627,161000,60069550,4225,4225,4225,4225,0
|
|
20240627,160900,60069550,4225,4225,4225,4225,0
|
|
20240627,160800,60069550,4225,4225,4225,4225,0
|
|
20240627,160700,60069550,4225,4225,4225,4225,0
|
|
20240627,160600,60069550,4225,4225,4225,4225,0
|
|
20240627,160500,60069550,4225,4225,4225,4225,0
|
|
20240627,160400,60069550,4225,4225,4225,4225,0
|
|
20240627,160300,60069550,4225,4225,4225,4225,0
|
|
20240627,160200,60069550,4225,4225,4225,4225,0
|
|
20240627,160100,60069550,4225,4225,4225,4225,515
|
|
20240627,160000,60069550,4225,4225,4225,4225,0
|
|
20240627,155900,60069550,4225,4225,4225,4225,0
|
|
20240627,155800,60069550,4225,4225,4225,4225,0
|
|
20240627,155700,60069550,4225,4225,4225,4225,0
|
|
20240627,155600,60069550,4225,4225,4225,4225,0
|
|
20240627,155500,60069550,4225,4225,4225,4225,0
|
|
20240627,155400,60069550,4225,4225,4225,4225,0
|
|
20240627,155300,60069550,4225,4225,4225,4225,0
|
|
20240627,155200,60069550,4225,4225,4225,4225,0
|
|
20240627,155100,60069550,4225,4225,4225,4225,0
|
|
20240627,155000,60069550,4225,4225,4225,4225,0
|
|
20240627,154900,60069550,4225,4225,4225,4225,0
|
|
20240627,154800,60069550,4225,4225,4225,4225,0
|
|
20240627,154700,60069550,4225,4225,4225,4225,0
|
|
20240627,154600,60069550,4225,4225,4225,4225,0
|
|
20240627,154500,60069550,4225,4225,4225,4225,0
|
|
20240627,154400,60069550,4225,4225,4225,4225,0
|
|
20240627,154300,60069550,4225,4225,4225,4225,0
|
|
20240627,154200,60069550,4225,4225,4225,4225,0
|
|
20240627,154100,60069550,4225,4225,4225,4225,0
|
|
20240627,154000,60069550,4225,4225,4225,4225,0
|
|
20240627,153900,60069550,4225,4225,4225,4225,0
|
|
20240627,153800,60069550,4225,4225,4225,4225,0
|
|
20240627,153700,60069550,4225,4225,4225,4225,0
|
|
20240627,153600,60069550,4225,4225,4225,4225,0
|
|
20240627,153500,60069550,4225,4225,4225,4225,0
|
|
20240627,153400,60069550,4225,4225,4225,4225,0
|
|
20240627,153300,60069550,4225,4225,4225,4225,0
|
|
20240627,153200,60069550,4225,4225,4225,4225,0
|
|
20240627,153100,60069550,4225,4225,4225,4225,515
|
|
20240627,153000,60069550,4225,4225,4225,4225,515
|
|
20240627,152900,57893675,4175,4175,4175,4175,0
|
|
20240627,152800,57893675,4175,4175,4175,4175,0
|
|
20240627,152700,57893675,4175,4175,4175,4175,0
|
|
20240627,152600,57893675,4175,4175,4175,4175,0
|
|
20240627,152500,57893675,4175,4175,4175,4175,0
|
|
20240627,152400,57893675,4175,4175,4175,4175,0
|
|
20240627,152300,57893675,4175,4175,4175,4175,0
|
|
20240627,152200,57893675,4175,4175,4175,4175,0
|
|
20240627,152100,57893675,4175,4175,4175,4175,0
|
|
20240627,152000,57893675,4175,4175,4175,4175,0
|
|
20240627,151900,57893675,4175,4175,4175,4175,23
|
|
20240627,151800,57797650,4175,4175,4175,4175,0
|
|
20240627,151700,57797650,4175,4175,4175,4175,0
|
|
20240627,151600,57797650,4175,4175,4175,4175,36
|
|
20240627,151500,57647350,4170,4170,4170,4170,17
|
|
20240627,151400,57576460,4170,4170,4170,4170,6
|
|
20240627,151300,57551440,4165,4165,4165,4165,66
|
|
20240627,151200,57276550,4165,4165,4165,4165,7
|
|
20240627,151100,57247395,4170,4170,4170,4170,0
|
|
20240627,151000,57247395,4170,4170,4170,4170,23
|
|
20240627,150900,57151485,4175,4175,4175,4175,2
|
|
20240627,150800,57143135,4185,4185,4185,4185,0
|
|
20240627,150700,57143135,4185,4185,4185,4185,0
|
|
20240627,150600,57143135,4185,4185,4185,4185,1
|
|
20240627,150500,57138950,4185,4185,4185,4185,0
|
|
20240627,150400,57138950,4185,4185,4185,4185,0
|
|
20240627,150300,57138950,4185,4185,4185,4185,0
|
|
20240627,150200,57138950,4185,4185,4185,4185,0
|
|
20240627,150100,57138950,4185,4185,4185,4185,100
|
|
20240627,150000,56720450,4170,4170,4170,4170,0
|
|
20240627,145900,56720450,4170,4180,4180,4170,100
|
|
20240627,145800,56302910,4180,4180,4180,4180,0
|
|
20240627,145700,56302910,4180,4180,4180,4180,0
|
|
20240627,145600,56302910,4180,4180,4180,4180,0
|
|
20240627,145500,56302910,4180,4180,4180,4180,0
|
|
20240627,145400,56302910,4180,4180,4180,4180,0
|
|
20240627,145300,56302910,4180,4180,4180,4180,0
|
|
20240627,145200,56302910,4180,4180,4180,4180,0
|
|
20240627,145100,56302910,4180,4180,4180,4180,19
|
|
20240627,145000,56223490,4180,4180,4180,4180,0
|
|
20240627,144900,56223490,4180,4180,4180,4180,100
|
|
20240627,144800,55805490,4165,4165,4165,4165,0
|
|
20240627,144700,55805490,4165,4165,4165,4165,0
|
|
20240627,144600,55805490,4165,4165,4165,4165,0
|
|
20240627,144500,55805490,4165,4165,4165,4165,0
|
|
20240627,144400,55805490,4165,4180,4180,4165,3511
|
|
20240627,144300,41168985,4185,4185,4185,4185,0
|
|
20240627,144200,41168985,4185,4185,4185,4185,0
|
|
20240627,144100,41168985,4185,4185,4185,4185,0
|
|
20240627,144000,41168985,4185,4185,4185,4185,1
|
|
20240627,143900,41164800,4185,4185,4185,4185,0
|
|
20240627,143800,41164800,4185,4185,4185,4185,0
|
|
20240627,143700,41164800,4185,4185,4185,4185,0
|
|
20240627,143600,41164800,4185,4175,4185,4175,2
|
|
20240627,143500,41156440,4175,4175,4175,4175,0
|
|
20240627,143400,41156440,4175,4175,4175,4175,0
|
|
20240627,143300,41156440,4175,4175,4175,4175,0
|
|
20240627,143200,41156440,4175,4175,4175,4175,0
|
|
20240627,143100,41156440,4175,4175,4175,4175,41
|
|
20240627,143000,40985265,4175,4170,4175,4170,2
|
|
20240627,142900,40976920,4170,4170,4170,4170,0
|
|
20240627,142800,40976920,4170,4170,4170,4170,0
|
|
20240627,142700,40976920,4170,4170,4170,4170,0
|
|
20240627,142600,40976920,4170,4170,4170,4170,0
|
|
20240627,142500,40976920,4170,4170,4170,4170,50
|
|
20240627,142400,40768420,4190,4190,4190,4190,0
|
|
20240627,142300,40768420,4190,4190,4190,4190,1
|
|
20240627,142200,40764230,4170,4170,4170,4170,0
|
|
20240627,142100,40764230,4170,4170,4170,4170,42
|
|
20240627,142000,40589090,4175,4190,4190,4175,2717
|
|
20240627,141900,29216675,4195,4195,4195,4195,100
|
|
20240627,141800,28797175,4195,4195,4195,4195,2
|
|
20240627,141700,28788785,4200,4200,4200,4200,0
|
|
20240627,141600,28788785,4200,4200,4200,4200,50
|
|
20240627,141500,28578785,4200,4200,4200,4200,0
|
|
20240627,141400,28578785,4200,4200,4200,4200,0
|
|
20240627,141300,28578785,4200,4200,4200,4200,0
|
|
20240627,141200,28578785,4200,4200,4200,4200,1
|
|
20240627,141100,28574585,4200,4200,4200,4200,0
|
|
20240627,141000,28574585,4200,4200,4200,4200,3
|
|
20240627,140900,28561985,4200,4200,4200,4200,0
|
|
20240627,140800,28561985,4200,4200,4200,4200,0
|
|
20240627,140700,28561985,4200,4200,4200,4200,0
|
|
20240627,140600,28561985,4200,4200,4200,4200,0
|
|
20240627,140500,28561985,4200,4200,4200,4200,0
|
|
20240627,140400,28561985,4200,4200,4200,4200,0
|
|
20240627,140300,28561985,4200,4200,4200,4200,0
|
|
20240627,140200,28561985,4200,4200,4200,4200,50
|
|
20240627,140100,28351985,4200,4200,4200,4200,0
|
|
20240627,140000,28351985,4200,4200,4200,4200,100
|
|
20240627,135900,27931985,4200,4200,4200,4200,0
|
|
20240627,135800,27931985,4200,4200,4200,4200,1
|
|
20240627,135700,27927785,4200,4200,4200,4200,20
|
|
20240627,135600,27843785,4200,4200,4200,4200,0
|
|
20240627,135500,27843785,4200,4200,4200,4200,0
|
|
20240627,135400,27843785,4200,4200,4200,4200,0
|
|
20240627,135300,27843785,4200,4200,4200,4200,0
|
|
20240627,135200,27843785,4200,4200,4200,4200,0
|
|
20240627,135100,27843785,4200,4200,4200,4200,0
|
|
20240627,135000,27843785,4200,4200,4200,4200,1
|
|
20240627,134900,27839585,4200,4200,4200,4200,0
|
|
20240627,134800,27839585,4200,4200,4200,4200,0
|
|
20240627,134700,27839585,4200,4200,4200,4200,100
|
|
20240627,134600,27419585,4190,4190,4190,4190,25
|
|
20240627,134500,27314835,4200,4200,4200,4200,0
|
|
20240627,134400,27314835,4200,4200,4200,4200,0
|
|
20240627,134300,27314835,4200,4200,4200,4200,0
|
|
20240627,134200,27314835,4200,4200,4200,4200,0
|
|
20240627,134100,27314835,4200,4200,4200,4200,0
|
|
20240627,134000,27314835,4200,4200,4200,4200,0
|
|
20240627,133900,27314835,4200,4200,4200,4200,0
|
|
20240627,133800,27314835,4200,4200,4200,4200,0
|
|
20240627,133700,27314835,4200,4200,4200,4200,0
|
|
20240627,133600,27314835,4200,4200,4200,4200,0
|
|
20240627,133500,27314835,4200,4200,4200,4200,0
|
|
20240627,133400,27314835,4200,4200,4200,4200,0
|
|
20240627,133300,27314835,4200,4200,4200,4200,0
|
|
20240627,133200,27314835,4200,4200,4200,4200,0
|
|
20240627,133100,27314835,4200,4200,4200,4200,0
|
|
20240627,133000,27314835,4200,4200,4200,4200,0
|
|
20240627,132900,27314835,4200,4200,4200,4200,0
|
|
20240627,132800,27314835,4200,4200,4200,4200,1
|
|
20240627,132700,27310635,4200,4200,4200,4200,0
|
|
20240627,132600,27310635,4200,4200,4200,4200,0
|
|
20240627,132500,27310635,4200,4200,4200,4200,0
|
|
20240627,132400,27310635,4200,4200,4200,4200,0
|
|
20240627,132300,27310635,4200,4200,4200,4200,0
|
|
20240627,132200,27310635,4200,4200,4200,4200,0
|
|
20240627,132100,27310635,4200,4200,4200,4200,0
|
|
20240627,132000,27310635,4200,4200,4200,4200,0
|
|
20240627,131900,27310635,4200,4200,4200,4200,0
|
|
20240627,131800,27310635,4200,4200,4200,4200,0
|
|
20240627,131700,27310635,4200,4200,4200,4200,0
|
|
20240627,131600,27310635,4200,4200,4200,4200,0
|
|
20240627,131500,27310635,4200,4200,4200,4200,0
|
|
20240627,131400,27310635,4200,4200,4200,4200,0
|
|
20240627,131300,27310635,4200,4200,4200,4200,0
|
|
20240627,131200,27310635,4200,4200,4200,4200,5
|
|
20240627,131100,27289635,4185,4185,4185,4185,0
|
|
20240627,131000,27289635,4185,4185,4185,4185,0
|
|
20240627,130900,27289635,4185,4185,4185,4185,0
|
|
20240627,130800,27289635,4185,4185,4185,4185,0
|
|
20240627,130700,27289635,4185,4185,4185,4185,76
|
|
20240627,130600,26971575,4185,4185,4185,4185,0
|
|
20240627,130500,26971575,4185,4185,4185,4185,0
|
|
20240627,130400,26971575,4185,4185,4185,4185,0
|
|
20240627,130300,26971575,4185,4185,4185,4185,0
|
|
20240627,130200,26971575,4185,4185,4185,4185,0
|
|
20240627,130100,26971575,4185,4185,4185,4185,45
|
|
20240627,130000,26783250,4180,4195,4195,4180,593
|
|
20240627,125900,24296995,4195,4195,4195,4195,0
|
|
20240627,125800,24296995,4195,4195,4195,4195,1
|
|
20240627,125700,24292800,4195,4195,4195,4195,0
|
|
20240627,125600,24292800,4195,4195,4195,4195,0
|
|
20240627,125500,24292800,4195,4195,4195,4195,0
|
|
20240627,125400,24292800,4195,4195,4195,4195,0
|
|
20240627,125300,24292800,4195,4195,4195,4195,0
|
|
20240627,125200,24292800,4195,4195,4195,4195,0
|
|
20240627,125100,24292800,4195,4195,4195,4195,0
|
|
20240627,125000,24292800,4195,4195,4195,4195,0
|
|
20240627,124900,24292800,4195,4195,4195,4195,0
|
|
20240627,124800,24292800,4195,4195,4195,4195,0
|
|
20240627,124700,24292800,4195,4195,4195,4195,0
|
|
20240627,124600,24292800,4195,4195,4195,4195,0
|
|
20240627,124500,24292800,4195,4195,4195,4195,0
|
|
20240627,124400,24292800,4195,4195,4195,4195,0
|
|
20240627,124300,24292800,4195,4195,4195,4195,0
|
|
20240627,124200,24292800,4195,4195,4195,4195,0
|
|
20240627,124100,24292800,4195,4195,4195,4195,0
|
|
20240627,124000,24292800,4195,4185,4195,4185,1000
|
|
20240627,123900,20101260,4180,4180,4180,4180,100
|
|
20240627,123800,19683260,4185,4185,4185,4185,0
|
|
20240627,123700,19683260,4185,4185,4185,4185,0
|
|
20240627,123600,19683260,4185,4185,4185,4185,1
|
|
20240627,123500,19679075,4170,4170,4170,4170,0
|
|
20240627,123400,19679075,4170,4195,4195,4170,425
|
|
20240627,123300,17899290,4205,4205,4205,4205,0
|
|
20240627,123200,17899290,4205,4205,4205,4205,0
|
|
20240627,123100,17899290,4205,4205,4205,4205,0
|
|
20240627,123000,17899290,4205,4205,4205,4205,0
|
|
20240627,122900,17899290,4205,4205,4205,4205,0
|
|
20240627,122800,17899290,4205,4205,4205,4205,0
|
|
20240627,122700,17899290,4205,4205,4205,4205,0
|
|
20240627,122600,17899290,4205,4205,4205,4205,2
|
|
20240627,122500,17890880,4205,4205,4205,4205,4
|
|
20240627,122400,17874060,4205,4225,4225,4190,635
|
|
20240627,122300,15204650,4225,4225,4225,4225,33
|
|
20240627,122200,15065225,4225,4225,4225,4225,85
|
|
20240627,122100,14706100,4225,4190,4225,4190,281
|
|
20240627,122000,13523200,4175,4175,4175,4175,0
|
|
20240627,121900,13523200,4175,4175,4175,4175,0
|
|
20240627,121800,13523200,4175,4175,4175,4175,0
|
|
20240627,121700,13523200,4175,4175,4175,4175,0
|
|
20240627,121600,13523200,4175,4175,4175,4175,0
|
|
20240627,121500,13523200,4175,4175,4175,4175,2
|
|
20240627,121400,13514850,4190,4190,4190,4190,0
|
|
20240627,121300,13514850,4190,4190,4190,4190,0
|
|
20240627,121200,13514850,4190,4190,4190,4190,0
|
|
20240627,121100,13514850,4190,4190,4190,4190,0
|
|
20240627,121000,13514850,4190,4190,4190,4190,0
|
|
20240627,120900,13514850,4190,4190,4190,4190,0
|
|
20240627,120800,13514850,4190,4190,4190,4190,0
|
|
20240627,120700,13514850,4190,4190,4190,4190,0
|
|
20240627,120600,13514850,4190,4190,4190,4190,0
|
|
20240627,120500,13514850,4190,4190,4190,4190,0
|
|
20240627,120400,13514850,4190,4190,4190,4190,0
|
|
20240627,120300,13514850,4190,4190,4190,4190,0
|
|
20240627,120200,13514850,4190,4190,4190,4190,0
|
|
20240627,120100,13514850,4190,4190,4190,4190,0
|
|
20240627,120000,13514850,4190,4190,4190,4190,0
|
|
20240627,115900,13514850,4190,4190,4190,4190,200
|
|
20240627,115800,12676850,4190,4190,4190,4190,0
|
|
20240627,115700,12676850,4190,4190,4190,4190,0
|
|
20240627,115600,12676850,4190,4190,4190,4190,0
|
|
20240627,115500,12676850,4190,4190,4190,4190,0
|
|
20240627,115400,12676850,4190,4190,4190,4190,0
|
|
20240627,115300,12676850,4190,4190,4190,4190,47
|
|
20240627,115200,12479920,4190,4190,4190,4190,0
|
|
20240627,115100,12479920,4190,4190,4190,4190,0
|
|
20240627,115000,12479920,4190,4190,4190,4190,0
|
|
20240627,114900,12479920,4190,4190,4190,4190,0
|
|
20240627,114800,12479920,4190,4190,4190,4190,1
|
|
20240627,114700,12475730,4170,4170,4170,4170,0
|
|
20240627,114600,12475730,4170,4170,4170,4170,1
|
|
20240627,114500,12471560,4190,4190,4190,4190,0
|
|
20240627,114400,12471560,4190,4190,4190,4190,0
|
|
20240627,114300,12471560,4190,4190,4190,4190,0
|
|
20240627,114200,12471560,4190,4190,4190,4190,0
|
|
20240627,114100,12471560,4190,4190,4190,4190,0
|
|
20240627,114000,12471560,4190,4190,4190,4190,0
|
|
20240627,113900,12471560,4190,4190,4190,4190,0
|
|
20240627,113800,12471560,4190,4190,4190,4190,0
|
|
20240627,113700,12471560,4190,4190,4190,4190,2
|
|
20240627,113600,12463180,4190,4190,4190,4190,0
|
|
20240627,113500,12463180,4190,4190,4190,4190,0
|
|
20240627,113400,12463180,4190,4190,4190,4190,1
|
|
20240627,113300,12458990,4190,4190,4190,4190,0
|
|
20240627,113200,12458990,4190,4190,4190,4190,0
|
|
20240627,113100,12458990,4190,4185,4190,4185,200
|
|
20240627,113000,11621490,4170,4170,4170,4170,10
|
|
20240627,112900,11579790,4190,4190,4190,4190,0
|
|
20240627,112800,11579790,4190,4190,4190,4190,0
|
|
20240627,112700,11579790,4190,4190,4190,4190,0
|
|
20240627,112600,11579790,4190,4185,4190,4185,7
|
|
20240627,112500,11550465,4170,4170,4170,4170,0
|
|
20240627,112400,11550465,4170,4180,4190,4170,838
|
|
20240627,112300,8043670,4180,4180,4180,4180,3
|
|
20240627,112200,8031130,4175,4175,4175,4175,0
|
|
20240627,112100,8031130,4175,4175,4175,4175,84
|
|
20240627,112000,7680430,4175,4175,4175,4175,0
|
|
20240627,111900,7680430,4175,4175,4175,4175,0
|
|
20240627,111800,7680430,4175,4175,4175,4175,0
|
|
20240627,111700,7680430,4175,4175,4175,4175,0
|
|
20240627,111600,7680430,4175,4175,4175,4175,9
|
|
20240627,111500,7642855,4170,4170,4170,4170,0
|
|
20240627,111400,7642855,4170,4170,4170,4170,0
|
|
20240627,111300,7642855,4170,4170,4170,4170,0
|
|
20240627,111200,7642855,4170,4175,4175,4170,6
|
|
20240627,111100,7617825,4170,4170,4170,4170,0
|
|
20240627,111000,7617825,4170,4170,4170,4170,0
|
|
20240627,110900,7617825,4170,4170,4170,4170,0
|
|
20240627,110800,7617825,4170,4170,4170,4170,0
|
|
20240627,110700,7617825,4170,4170,4170,4170,0
|
|
20240627,110600,7617825,4170,4170,4170,4170,9
|
|
20240627,110500,7580295,4170,4170,4170,4170,0
|
|
20240627,110400,7580295,4170,4170,4170,4170,0
|
|
20240627,110300,7580295,4170,4170,4170,4170,0
|
|
20240627,110200,7580295,4170,4170,4170,4170,0
|
|
20240627,110100,7580295,4170,4170,4170,4170,0
|
|
20240627,110000,7580295,4170,4170,4170,4170,0
|
|
20240627,105900,7580295,4170,4170,4170,4170,0
|
|
20240627,105800,7580295,4170,4170,4170,4170,0
|
|
20240627,105700,7580295,4170,4170,4170,4170,0
|
|
20240627,105600,7580295,4170,4170,4170,4170,0
|
|
20240627,105500,7580295,4170,4170,4170,4170,190
|
|
20240627,105400,6787995,4175,4175,4175,4175,0
|
|
20240627,105300,6787995,4175,4175,4175,4175,0
|
|
20240627,105200,6787995,4175,4175,4175,4175,0
|
|
20240627,105100,6787995,4175,4175,4175,4175,0
|
|
20240627,105000,6787995,4175,4175,4175,4175,0
|
|
20240627,104900,6787995,4175,4175,4175,4175,0
|
|
20240627,104800,6787995,4175,4175,4175,4175,0
|
|
20240627,104700,6787995,4175,4175,4175,4175,0
|
|
20240627,104600,6787995,4175,4175,4175,4175,2
|
|
20240627,104500,6779645,4175,4175,4175,4175,0
|
|
20240627,104400,6779645,4175,4175,4175,4175,0
|
|
20240627,104300,6779645,4175,4175,4175,4175,0
|
|
20240627,104200,6779645,4175,4175,4175,4175,0
|
|
20240627,104100,6779645,4175,4175,4175,4175,0
|
|
20240627,104000,6779645,4175,4175,4175,4175,0
|
|
20240627,103900,6779645,4175,4175,4175,4175,0
|
|
20240627,103800,6779645,4175,4175,4175,4175,1
|
|
20240627,103700,6775470,4170,4170,4170,4170,0
|
|
20240627,103600,6775470,4170,4170,4170,4170,19
|
|
20240627,103500,6696240,4170,4170,4170,4170,0
|
|
20240627,103400,6696240,4170,4170,4170,4170,0
|
|
20240627,103300,6696240,4170,4170,4170,4170,125
|
|
20240627,103200,6174990,4170,4170,4170,4170,0
|
|
20240627,103100,6174990,4170,4170,4170,4170,0
|
|
20240627,103000,6174990,4170,4170,4170,4170,0
|
|
20240627,102900,6174990,4170,4165,4170,4165,13
|
|
20240627,102800,6120835,4165,4170,4170,4165,216
|
|
20240627,102700,5220180,4175,4175,4175,4175,0
|
|
20240627,102600,5220180,4175,4175,4175,4175,0
|
|
20240627,102500,5220180,4175,4175,4175,4175,0
|
|
20240627,102400,5220180,4175,4175,4175,4175,25
|
|
20240627,102300,5115805,4175,4175,4175,4175,0
|
|
20240627,102200,5115805,4175,4175,4175,4175,0
|
|
20240627,102100,5115805,4175,4175,4175,4175,0
|
|
20240627,102000,5115805,4175,4175,4175,4175,0
|
|
20240627,101900,5115805,4175,4175,4175,4175,0
|
|
20240627,101800,5115805,4175,4175,4175,4175,0
|
|
20240627,101700,5115805,4175,4175,4175,4175,0
|
|
20240627,101600,5115805,4175,4170,4175,4170,81
|
|
20240627,101500,4777635,4175,4175,4175,4175,0
|
|
20240627,101400,4777635,4175,4175,4175,4175,0
|
|
20240627,101300,4777635,4175,4175,4175,4175,0
|
|
20240627,101200,4777635,4175,4175,4175,4175,0
|
|
20240627,101100,4777635,4175,4175,4175,4175,0
|
|
20240627,101000,4777635,4175,4175,4175,4175,0
|
|
20240627,100900,4777635,4175,4175,4175,4175,0
|
|
20240627,100800,4777635,4175,4175,4175,4175,0
|
|
20240627,100700,4777635,4175,4175,4175,4175,0
|
|
20240627,100600,4777635,4175,4175,4175,4175,0
|
|
20240627,100500,4777635,4175,4175,4175,4175,0
|
|
20240627,100400,4777635,4175,4175,4175,4175,0
|
|
20240627,100300,4777635,4175,4175,4175,4175,3
|
|
20240627,100200,4765110,4175,4175,4175,4175,0
|
|
20240627,100100,4765110,4175,4175,4175,4175,0
|
|
20240627,100000,4765110,4175,4175,4175,4175,0
|
|
20240627,095900,4765110,4175,4175,4175,4175,0
|
|
20240627,095800,4765110,4175,4175,4175,4175,0
|
|
20240627,095700,4765110,4175,4170,4175,4170,4
|
|
20240627,095600,4748425,4165,4165,4165,4160,73
|
|
20240627,095500,4444450,4170,4170,4170,4170,0
|
|
20240627,095400,4444450,4170,4170,4170,4160,143
|
|
20240627,095300,3848290,4165,4170,4170,4165,76
|
|
20240627,095200,3531375,4170,4170,4170,4170,0
|
|
20240627,095100,3531375,4170,4170,4170,4170,0
|
|
20240627,095000,3531375,4170,4170,4170,4170,0
|
|
20240627,094900,3531375,4170,4170,4170,4170,0
|
|
20240627,094800,3531375,4170,4175,4175,4170,113
|
|
20240627,094700,3059665,4175,4175,4175,4175,0
|
|
20240627,094600,3059665,4175,4175,4175,4175,0
|
|
20240627,094500,3059665,4175,4175,4175,4175,0
|
|
20240627,094400,3059665,4175,4175,4175,4175,2
|
|
20240627,094300,3051315,4170,4170,4170,4170,0
|
|
20240627,094200,3051315,4170,4170,4170,4170,0
|
|
20240627,094100,3051315,4170,4170,4170,4170,0
|
|
20240627,094000,3051315,4170,4170,4170,4170,0
|
|
20240627,093900,3051315,4170,4170,4170,4170,0
|
|
20240627,093800,3051315,4170,4170,4170,4170,0
|
|
20240627,093700,3051315,4170,4170,4170,4170,0
|
|
20240627,093600,3051315,4170,4170,4170,4170,0
|
|
20240627,093500,3051315,4170,4170,4170,4170,0
|
|
20240627,093400,3051315,4170,4170,4170,4170,0
|
|
20240627,093300,3051315,4170,4170,4170,4170,0
|
|
20240627,093200,3051315,4170,4170,4170,4170,0
|
|
20240627,093100,3051315,4170,4170,4170,4170,0
|
|
20240627,093000,3051315,4170,4170,4170,4170,0
|
|
20240627,092900,3051315,4170,4170,4170,4170,0
|
|
20240627,092800,3051315,4170,4170,4170,4170,0
|
|
20240627,092700,3051315,4170,4170,4170,4170,0
|
|
20240627,092600,3051315,4170,4170,4170,4170,0
|
|
20240627,092500,3051315,4170,4170,4170,4170,0
|
|
20240627,092400,3051315,4170,4170,4170,4170,0
|
|
20240627,092300,3051315,4170,4175,4175,4170,60
|
|
20240627,092200,2800845,4180,4180,4180,4180,0
|
|
20240627,092100,2800845,4180,4180,4180,4180,0
|
|
20240627,092000,2800845,4180,4180,4180,4180,0
|
|
20240627,091900,2800845,4180,4180,4180,4180,0
|
|
20240627,091800,2800845,4180,4180,4180,4180,0
|
|
20240627,091700,2800845,4180,4180,4180,4180,1
|
|
20240627,091600,2796665,4175,4175,4175,4175,0
|
|
20240627,091500,2796665,4175,4175,4175,4175,0
|
|
20240627,091400,2796665,4175,4175,4175,4175,0
|
|
20240627,091300,2796665,4175,4175,4175,4175,0
|
|
20240627,091200,2796665,4175,4180,4180,4175,99
|
|
20240627,091100,2382855,4180,4180,4180,4180,0
|
|
20240627,091000,2382855,4180,4180,4180,4180,0
|
|
20240627,090900,2382855,4180,4180,4180,4180,1
|
|
20240627,090800,2378675,4175,4175,4175,4175,0
|
|
20240627,090700,2378675,4175,4185,4185,4175,35
|
|
20240627,090600,2232535,4185,4185,4185,4185,7
|
|
20240627,090500,2203240,4195,4195,4195,4180,27
|
|
20240627,090400,2090000,4170,4170,4170,4170,0
|
|
20240627,090300,2090000,4170,4170,4170,4170,0
|
|
20240627,090200,2090000,4170,4170,4170,4170,0
|
|
20240627,090100,2090000,4170,4220,4220,4165,341
|
|
20240627,090000,655730,4165,4230,4230,4165,56
|