652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194900,120265240,4355,4355,4355,4355,749
|
|
20240627,194800,120265240,4355,4355,4355,4355,0
|
|
20240627,194700,120265240,4355,4355,4355,4355,0
|
|
20240627,194600,120265240,4355,4355,4355,4355,0
|
|
20240627,194500,120265240,4355,4355,4355,4355,0
|
|
20240627,194400,120265240,4355,4355,4355,4355,0
|
|
20240627,194300,120265240,4355,4355,4355,4355,0
|
|
20240627,194200,120265240,4355,4355,4355,4355,0
|
|
20240627,194100,120265240,4355,4355,4355,4355,0
|
|
20240627,194000,120265240,4355,4355,4355,4355,0
|
|
20240627,193900,120265240,4355,4355,4355,4355,0
|
|
20240627,193800,120265240,4355,4355,4355,4355,0
|
|
20240627,193700,120265240,4355,4355,4355,4355,0
|
|
20240627,193600,120265240,4355,4355,4355,4355,0
|
|
20240627,193500,120265240,4355,4355,4355,4355,0
|
|
20240627,193400,120265240,4355,4355,4355,4355,0
|
|
20240627,193300,120265240,4355,4355,4355,4355,0
|
|
20240627,193200,120265240,4355,4355,4355,4355,0
|
|
20240627,193100,120265240,4355,4355,4355,4355,0
|
|
20240627,193000,120265240,4355,4355,4355,4355,0
|
|
20240627,192900,120265240,4355,4355,4355,4355,0
|
|
20240627,192800,120265240,4355,4355,4355,4355,0
|
|
20240627,192700,120265240,4355,4355,4355,4355,0
|
|
20240627,192600,120265240,4355,4355,4355,4355,0
|
|
20240627,192500,120265240,4355,4355,4355,4355,0
|
|
20240627,192400,120265240,4355,4355,4355,4355,0
|
|
20240627,192300,120265240,4355,4355,4355,4355,0
|
|
20240627,192200,120265240,4355,4355,4355,4355,0
|
|
20240627,192100,120265240,4355,4355,4355,4355,0
|
|
20240627,192000,120265240,4355,4355,4355,4355,0
|
|
20240627,191900,120265240,4355,4355,4355,4355,749
|
|
20240627,191800,120265240,4355,4355,4355,4355,0
|
|
20240627,191700,120265240,4355,4355,4355,4355,0
|
|
20240627,191600,120265240,4355,4355,4355,4355,0
|
|
20240627,191500,120265240,4355,4355,4355,4355,0
|
|
20240627,191400,120265240,4355,4355,4355,4355,0
|
|
20240627,191300,120265240,4355,4355,4355,4355,0
|
|
20240627,191200,120265240,4355,4355,4355,4355,0
|
|
20240627,191100,120265240,4355,4355,4355,4355,0
|
|
20240627,191000,120265240,4355,4355,4355,4355,0
|
|
20240627,190900,120265240,4355,4355,4355,4355,0
|
|
20240627,190800,120265240,4355,4355,4355,4355,0
|
|
20240627,190700,120265240,4355,4355,4355,4355,0
|
|
20240627,190600,120265240,4355,4355,4355,4355,0
|
|
20240627,190500,120265240,4355,4355,4355,4355,0
|
|
20240627,190400,120265240,4355,4355,4355,4355,0
|
|
20240627,190300,120265240,4355,4355,4355,4355,0
|
|
20240627,190200,120265240,4355,4355,4355,4355,0
|
|
20240627,190100,120265240,4355,4355,4355,4355,0
|
|
20240627,190000,120265240,4355,4355,4355,4355,0
|
|
20240627,185900,120265240,4355,4355,4355,4355,0
|
|
20240627,185800,120265240,4355,4355,4355,4355,0
|
|
20240627,185700,120265240,4355,4355,4355,4355,0
|
|
20240627,185600,120265240,4355,4355,4355,4355,0
|
|
20240627,185500,120265240,4355,4355,4355,4355,0
|
|
20240627,185400,120265240,4355,4355,4355,4355,0
|
|
20240627,185300,120265240,4355,4355,4355,4355,0
|
|
20240627,185200,120265240,4355,4355,4355,4355,0
|
|
20240627,185100,120265240,4355,4355,4355,4355,0
|
|
20240627,185000,120265240,4355,4355,4355,4355,0
|
|
20240627,184900,120265240,4355,4355,4355,4355,749
|
|
20240627,184800,120265240,4355,4355,4355,4355,0
|
|
20240627,184700,120265240,4355,4355,4355,4355,0
|
|
20240627,184600,120265240,4355,4355,4355,4355,0
|
|
20240627,184500,120265240,4355,4355,4355,4355,0
|
|
20240627,184400,120265240,4355,4355,4355,4355,0
|
|
20240627,184300,120265240,4355,4355,4355,4355,0
|
|
20240627,184200,120265240,4355,4355,4355,4355,0
|
|
20240627,184100,120265240,4355,4355,4355,4355,0
|
|
20240627,184000,120265240,4355,4355,4355,4355,0
|
|
20240627,183900,120265240,4355,4355,4355,4355,0
|
|
20240627,183800,120265240,4355,4355,4355,4355,0
|
|
20240627,183700,120265240,4355,4355,4355,4355,0
|
|
20240627,183600,120265240,4355,4355,4355,4355,0
|
|
20240627,183500,120265240,4355,4355,4355,4355,0
|
|
20240627,183400,120265240,4355,4355,4355,4355,0
|
|
20240627,183300,120265240,4355,4355,4355,4355,0
|
|
20240627,183200,120265240,4355,4355,4355,4355,0
|
|
20240627,183100,120265240,4355,4355,4355,4355,0
|
|
20240627,183000,120265240,4355,4355,4355,4355,0
|
|
20240627,182900,120265240,4355,4355,4355,4355,0
|
|
20240627,182800,120265240,4355,4355,4355,4355,0
|
|
20240627,182700,120265240,4355,4355,4355,4355,0
|
|
20240627,182600,120265240,4355,4355,4355,4355,0
|
|
20240627,182500,120265240,4355,4355,4355,4355,0
|
|
20240627,182400,120265240,4355,4355,4355,4355,0
|
|
20240627,182300,120265240,4355,4355,4355,4355,0
|
|
20240627,182200,120265240,4355,4355,4355,4355,0
|
|
20240627,182100,120265240,4355,4355,4355,4355,0
|
|
20240627,182000,120265240,4355,4355,4355,4355,0
|
|
20240627,181900,120265240,4355,4355,4355,4355,749
|
|
20240627,181800,120265240,4355,4355,4355,4355,0
|
|
20240627,181700,120265240,4355,4355,4355,4355,0
|
|
20240627,181600,120265240,4355,4355,4355,4355,0
|
|
20240627,181500,120265240,4355,4355,4355,4355,0
|
|
20240627,181400,120265240,4355,4355,4355,4355,0
|
|
20240627,181300,120265240,4355,4355,4355,4355,0
|
|
20240627,181200,120265240,4355,4355,4355,4355,0
|
|
20240627,181100,120265240,4355,4355,4355,4355,0
|
|
20240627,181000,120265240,4355,4355,4355,4355,0
|
|
20240627,180900,120265240,4355,4355,4355,4355,0
|
|
20240627,180800,120265240,4355,4355,4355,4355,0
|
|
20240627,180700,120265240,4355,4355,4355,4355,0
|
|
20240627,180600,120265240,4355,4355,4355,4355,0
|
|
20240627,180500,120265240,4355,4355,4355,4355,0
|
|
20240627,180400,120265240,4355,4355,4355,4355,0
|
|
20240627,180300,120265240,4355,4355,4355,4355,0
|
|
20240627,180200,120265240,4355,4355,4355,4355,0
|
|
20240627,180100,120265240,4355,4355,4355,4355,0
|
|
20240627,180000,120265240,4355,4355,4355,4355,0
|
|
20240627,175900,120265240,4355,4355,4355,4355,0
|
|
20240627,175800,120265240,4355,4355,4355,4355,0
|
|
20240627,175700,120265240,4355,4355,4355,4355,0
|
|
20240627,175600,120265240,4355,4355,4355,4355,0
|
|
20240627,175500,120265240,4355,4355,4355,4355,0
|
|
20240627,175400,120265240,4355,4355,4355,4355,0
|
|
20240627,175300,120265240,4355,4355,4355,4355,0
|
|
20240627,175200,120265240,4355,4355,4355,4355,0
|
|
20240627,175100,120265240,4355,4355,4355,4355,0
|
|
20240627,175000,120265240,4355,4355,4355,4355,0
|
|
20240627,174900,120265240,4355,4355,4355,4355,749
|
|
20240627,174800,120265240,4355,4355,4355,4355,0
|
|
20240627,174700,120265240,4355,4355,4355,4355,0
|
|
20240627,174600,120265240,4355,4355,4355,4355,0
|
|
20240627,174500,120265240,4355,4355,4355,4355,0
|
|
20240627,174400,120265240,4355,4355,4355,4355,0
|
|
20240627,174300,120265240,4355,4355,4355,4355,0
|
|
20240627,174200,120265240,4355,4355,4355,4355,0
|
|
20240627,174100,120265240,4355,4355,4355,4355,0
|
|
20240627,174000,120265240,4355,4355,4355,4355,0
|
|
20240627,173900,120265240,4355,4355,4355,4355,0
|
|
20240627,173800,120265240,4355,4355,4355,4355,0
|
|
20240627,173700,120265240,4355,4355,4355,4355,0
|
|
20240627,173600,120265240,4355,4355,4355,4355,0
|
|
20240627,173500,120265240,4355,4355,4355,4355,0
|
|
20240627,173400,120265240,4355,4355,4355,4355,0
|
|
20240627,173300,120265240,4355,4355,4355,4355,0
|
|
20240627,173200,120265240,4355,4355,4355,4355,0
|
|
20240627,173100,120265240,4355,4355,4355,4355,0
|
|
20240627,173000,120265240,4355,4355,4355,4355,0
|
|
20240627,172900,120265240,4355,4355,4355,4355,0
|
|
20240627,172800,120265240,4355,4355,4355,4355,0
|
|
20240627,172700,120265240,4355,4355,4355,4355,0
|
|
20240627,172600,120265240,4355,4355,4355,4355,0
|
|
20240627,172500,120265240,4355,4355,4355,4355,0
|
|
20240627,172400,120265240,4355,4355,4355,4355,0
|
|
20240627,172300,120265240,4355,4355,4355,4355,0
|
|
20240627,172200,120265240,4355,4355,4355,4355,0
|
|
20240627,172100,120265240,4355,4355,4355,4355,0
|
|
20240627,172000,120265240,4355,4355,4355,4355,0
|
|
20240627,171900,120265240,4355,4355,4355,4355,749
|
|
20240627,171800,120265240,4355,4355,4355,4355,0
|
|
20240627,171700,120265240,4355,4355,4355,4355,0
|
|
20240627,171600,120265240,4355,4355,4355,4355,0
|
|
20240627,171500,120265240,4355,4355,4355,4355,0
|
|
20240627,171400,120265240,4355,4355,4355,4355,0
|
|
20240627,171300,120265240,4355,4355,4355,4355,0
|
|
20240627,171200,120265240,4355,4355,4355,4355,0
|
|
20240627,171100,120265240,4355,4355,4355,4355,0
|
|
20240627,171000,120265240,4355,4355,4355,4355,0
|
|
20240627,170900,120265240,4355,4355,4355,4355,0
|
|
20240627,170800,120265240,4355,4355,4355,4355,0
|
|
20240627,170700,120265240,4355,4355,4355,4355,0
|
|
20240627,170600,120265240,4355,4355,4355,4355,0
|
|
20240627,170500,120265240,4355,4355,4355,4355,0
|
|
20240627,170400,120265240,4355,4355,4355,4355,0
|
|
20240627,170300,120265240,4355,4355,4355,4355,0
|
|
20240627,170200,120265240,4355,4355,4355,4355,0
|
|
20240627,170100,120265240,4355,4355,4355,4355,0
|
|
20240627,170000,120265240,4355,4355,4355,4355,0
|
|
20240627,165900,120265240,4355,4355,4355,4355,0
|
|
20240627,165800,120265240,4355,4355,4355,4355,0
|
|
20240627,165700,120265240,4355,4355,4355,4355,0
|
|
20240627,165600,120265240,4355,4355,4355,4355,0
|
|
20240627,165500,120265240,4355,4355,4355,4355,0
|
|
20240627,165400,120265240,4355,4355,4355,4355,0
|
|
20240627,165300,120265240,4355,4355,4355,4355,0
|
|
20240627,165200,120265240,4355,4355,4355,4355,0
|
|
20240627,165100,120265240,4355,4355,4355,4355,0
|
|
20240627,165000,120265240,4355,4355,4355,4355,0
|
|
20240627,164900,120265240,4355,4355,4355,4355,749
|
|
20240627,164800,120265240,4355,4355,4355,4355,0
|
|
20240627,164700,120265240,4355,4355,4355,4355,0
|
|
20240627,164600,120265240,4355,4355,4355,4355,0
|
|
20240627,164500,120265240,4355,4355,4355,4355,0
|
|
20240627,164400,120265240,4355,4355,4355,4355,0
|
|
20240627,164300,120265240,4355,4355,4355,4355,0
|
|
20240627,164200,120265240,4355,4355,4355,4355,0
|
|
20240627,164100,120265240,4355,4355,4355,4355,0
|
|
20240627,164000,120265240,4355,4355,4355,4355,0
|
|
20240627,163900,120265240,4355,4355,4355,4355,0
|
|
20240627,163800,120265240,4355,4355,4355,4355,0
|
|
20240627,163700,120265240,4355,4355,4355,4355,0
|
|
20240627,163600,120265240,4355,4355,4355,4355,0
|
|
20240627,163500,120265240,4355,4355,4355,4355,0
|
|
20240627,163400,120265240,4355,4355,4355,4355,0
|
|
20240627,163300,120265240,4355,4355,4355,4355,0
|
|
20240627,163200,120265240,4355,4355,4355,4355,0
|
|
20240627,163100,120265240,4355,4355,4355,4355,0
|
|
20240627,163000,120265240,4355,4355,4355,4355,0
|
|
20240627,162900,120265240,4355,4355,4355,4355,0
|
|
20240627,162800,120265240,4355,4355,4355,4355,0
|
|
20240627,162700,120265240,4355,4355,4355,4355,0
|
|
20240627,162600,120265240,4355,4355,4355,4355,0
|
|
20240627,162500,120265240,4355,4355,4355,4355,0
|
|
20240627,162400,120265240,4355,4355,4355,4355,0
|
|
20240627,162300,120265240,4355,4355,4355,4355,0
|
|
20240627,162200,120265240,4355,4355,4355,4355,0
|
|
20240627,162100,120265240,4355,4355,4355,4355,0
|
|
20240627,162000,120265240,4355,4355,4355,4355,0
|
|
20240627,161900,120265240,4355,4355,4355,4355,749
|
|
20240627,161800,120265240,4355,4355,4355,4355,0
|
|
20240627,161700,120265240,4355,4355,4355,4355,0
|
|
20240627,161600,120265240,4355,4355,4355,4355,0
|
|
20240627,161500,120265240,4355,4355,4355,4355,0
|
|
20240627,161400,120265240,4355,4355,4355,4355,0
|
|
20240627,161300,120265240,4355,4355,4355,4355,0
|
|
20240627,161200,120265240,4355,4355,4355,4355,0
|
|
20240627,161100,120265240,4355,4355,4355,4355,0
|
|
20240627,161000,120265240,4355,4355,4355,4355,0
|
|
20240627,160900,120265240,4355,4355,4355,4355,0
|
|
20240627,160800,120265240,4355,4355,4355,4355,0
|
|
20240627,160700,120265240,4355,4355,4355,4355,0
|
|
20240627,160600,120265240,4355,4355,4355,4355,0
|
|
20240627,160500,120265240,4355,4355,4355,4355,0
|
|
20240627,160400,120265240,4355,4355,4355,4355,0
|
|
20240627,160300,120265240,4355,4355,4355,4355,0
|
|
20240627,160200,120265240,4355,4355,4355,4355,0
|
|
20240627,160100,120265240,4355,4355,4355,4355,0
|
|
20240627,160000,120265240,4355,4355,4355,4355,0
|
|
20240627,155900,120265240,4355,4355,4355,4355,0
|
|
20240627,155800,120265240,4355,4355,4355,4355,0
|
|
20240627,155700,120265240,4355,4355,4355,4355,0
|
|
20240627,155600,120265240,4355,4355,4355,4355,0
|
|
20240627,155500,120265240,4355,4355,4355,4355,0
|
|
20240627,155400,120265240,4355,4355,4355,4355,0
|
|
20240627,155300,120265240,4355,4355,4355,4355,0
|
|
20240627,155200,120265240,4355,4355,4355,4355,0
|
|
20240627,155100,120265240,4355,4355,4355,4355,0
|
|
20240627,155000,120265240,4355,4355,4355,4355,0
|
|
20240627,154900,120265240,4355,4355,4355,4355,749
|
|
20240627,154800,120265240,4355,4355,4355,4355,0
|
|
20240627,154700,120265240,4355,4355,4355,4355,0
|
|
20240627,154600,120265240,4355,4355,4355,4355,0
|
|
20240627,154500,120265240,4355,4355,4355,4355,0
|
|
20240627,154400,120265240,4355,4355,4355,4355,0
|
|
20240627,154300,120265240,4355,4355,4355,4355,0
|
|
20240627,154200,120265240,4355,4355,4355,4355,0
|
|
20240627,154100,120265240,4355,4355,4355,4355,0
|
|
20240627,154000,120265240,4355,4355,4355,4355,0
|
|
20240627,153900,120265240,4355,4355,4355,4355,0
|
|
20240627,153800,120265240,4355,4355,4355,4355,0
|
|
20240627,153700,120265240,4355,4355,4355,4355,0
|
|
20240627,153600,120265240,4355,4355,4355,4355,0
|
|
20240627,153500,120265240,4355,4355,4355,4355,0
|
|
20240627,153400,120265240,4355,4355,4355,4355,0
|
|
20240627,153300,120265240,4355,4355,4355,4355,0
|
|
20240627,153200,120265240,4355,4355,4355,4355,0
|
|
20240627,153100,120265240,4355,4355,4355,4355,0
|
|
20240627,153000,120265240,4355,4355,4355,4355,749
|
|
20240627,152900,117003345,4385,4385,4385,4385,0
|
|
20240627,152800,117003345,4385,4385,4385,4385,0
|
|
20240627,152700,117003345,4385,4385,4385,4385,0
|
|
20240627,152600,117003345,4385,4385,4385,4385,0
|
|
20240627,152500,117003345,4385,4385,4385,4385,0
|
|
20240627,152400,117003345,4385,4385,4385,4385,0
|
|
20240627,152300,117003345,4385,4385,4385,4385,0
|
|
20240627,152200,117003345,4385,4385,4385,4385,0
|
|
20240627,152100,117003345,4385,4385,4385,4385,0
|
|
20240627,152000,117003345,4385,4385,4385,4385,0
|
|
20240627,151900,117003345,4385,4360,4385,4355,555
|
|
20240627,151800,114584115,4390,4390,4390,4390,0
|
|
20240627,151700,114584115,4390,4390,4390,4390,1
|
|
20240627,151600,114579725,4360,4365,4365,4360,1006
|
|
20240627,151500,110193290,4360,4370,4370,4360,602
|
|
20240627,151400,107566900,4365,4365,4365,4365,0
|
|
20240627,151300,107566900,4365,4365,4365,4365,0
|
|
20240627,151200,107566900,4365,4365,4365,4365,150
|
|
20240627,151100,106912150,4365,4365,4365,4365,120
|
|
20240627,151000,106388350,4380,4380,4395,4380,77
|
|
20240627,150900,106051075,4375,4375,4375,4375,0
|
|
20240627,150800,106051075,4375,4375,4375,4375,0
|
|
20240627,150700,106051075,4375,4375,4375,4375,0
|
|
20240627,150600,106051075,4375,4375,4375,4375,0
|
|
20240627,150500,106051075,4375,4375,4375,4375,0
|
|
20240627,150400,106051075,4375,4370,4375,4370,356
|
|
20240627,150300,104495300,4370,4370,4370,4370,310
|
|
20240627,150200,103140600,4365,4365,4365,4365,202
|
|
20240627,150100,102258870,4365,4365,4365,4365,200
|
|
20240627,150000,101385870,4365,4365,4365,4365,0
|
|
20240627,145900,101385870,4365,4365,4365,4365,0
|
|
20240627,145800,101385870,4365,4365,4365,4365,70
|
|
20240627,145700,101080320,4375,4375,4375,4375,189
|
|
20240627,145600,100253445,4380,4380,4380,4380,45
|
|
20240627,145500,100056345,4365,4385,4385,4365,171
|
|
20240627,145400,99308595,4390,4390,4390,4390,0
|
|
20240627,145300,99308595,4390,4390,4390,4390,0
|
|
20240627,145200,99308595,4390,4390,4390,4390,0
|
|
20240627,145100,99308595,4390,4390,4390,4390,0
|
|
20240627,145000,99308595,4390,4390,4390,4390,76
|
|
20240627,144900,98974955,4400,4400,4400,4400,0
|
|
20240627,144800,98974955,4400,4400,4400,4400,100
|
|
20240627,144700,98534955,4410,4410,4410,4410,0
|
|
20240627,144600,98534955,4410,4410,4410,4410,50
|
|
20240627,144500,98314455,4410,4410,4410,4410,0
|
|
20240627,144400,98314455,4410,4410,4410,4410,0
|
|
20240627,144300,98314455,4410,4410,4410,4410,0
|
|
20240627,144200,98314455,4410,4410,4410,4410,0
|
|
20240627,144100,98314455,4410,4410,4410,4410,0
|
|
20240627,144000,98314455,4410,4410,4410,4410,0
|
|
20240627,143900,98314455,4410,4410,4410,4410,0
|
|
20240627,143800,98314455,4410,4410,4410,4410,7
|
|
20240627,143700,98283585,4420,4420,4420,4420,0
|
|
20240627,143600,98283585,4420,4420,4420,4420,0
|
|
20240627,143500,98283585,4420,4420,4420,4420,0
|
|
20240627,143400,98283585,4420,4420,4420,4420,0
|
|
20240627,143300,98283585,4420,4420,4420,4420,0
|
|
20240627,143200,98283585,4420,4420,4420,4420,0
|
|
20240627,143100,98283585,4420,4420,4420,4420,0
|
|
20240627,143000,98283585,4420,4420,4420,4420,0
|
|
20240627,142900,98283585,4420,4420,4420,4420,0
|
|
20240627,142800,98283585,4420,4420,4420,4420,0
|
|
20240627,142700,98283585,4420,4420,4420,4420,0
|
|
20240627,142600,98283585,4420,4425,4425,4420,5
|
|
20240627,142500,98261465,4420,4405,4420,4405,658
|
|
20240627,142400,95353205,4400,4400,4400,4400,0
|
|
20240627,142300,95353205,4400,4400,4400,4400,0
|
|
20240627,142200,95353205,4400,4400,4400,4400,46
|
|
20240627,142100,95150805,4395,4395,4395,4395,0
|
|
20240627,142000,95150805,4395,4395,4395,4395,0
|
|
20240627,141900,95150805,4395,4395,4395,4395,0
|
|
20240627,141800,95150805,4395,4395,4395,4395,0
|
|
20240627,141700,95150805,4395,4395,4395,4395,0
|
|
20240627,141600,95150805,4395,4395,4395,4395,512
|
|
20240627,141500,92900565,4395,4395,4395,4395,0
|
|
20240627,141400,92900565,4395,4395,4395,4395,207
|
|
20240627,141300,91990800,4395,4395,4395,4395,0
|
|
20240627,141200,91990800,4395,4395,4395,4395,0
|
|
20240627,141100,91990800,4395,4395,4395,4395,0
|
|
20240627,141000,91990800,4395,4395,4395,4395,200
|
|
20240627,140900,91111800,4395,4395,4395,4395,70
|
|
20240627,140800,90804150,4395,4395,4395,4395,0
|
|
20240627,140700,90804150,4395,4395,4395,4395,1
|
|
20240627,140600,90799755,4385,4385,4385,4385,0
|
|
20240627,140500,90799755,4385,4385,4385,4385,0
|
|
20240627,140400,90799755,4385,4385,4385,4385,10
|
|
20240627,140300,90755905,4400,4400,4400,4400,1090
|
|
20240627,140200,85959905,4395,4395,4395,4395,0
|
|
20240627,140100,85959905,4395,4395,4395,4395,1000
|
|
20240627,140000,81564905,4395,4395,4395,4395,1
|
|
20240627,135900,81560510,4375,4375,4375,4375,5
|
|
20240627,135800,81538635,4375,4375,4375,4375,0
|
|
20240627,135700,81538635,4375,4375,4375,4375,0
|
|
20240627,135600,81538635,4375,4375,4375,4375,0
|
|
20240627,135500,81538635,4375,4375,4375,4375,0
|
|
20240627,135400,81538635,4375,4375,4375,4375,0
|
|
20240627,135300,81538635,4375,4375,4375,4375,0
|
|
20240627,135200,81538635,4375,4375,4375,4375,100
|
|
20240627,135100,81101135,4370,4370,4370,4370,0
|
|
20240627,135000,81101135,4370,4370,4370,4370,0
|
|
20240627,134900,81101135,4370,4370,4370,4370,0
|
|
20240627,134800,81101135,4370,4370,4370,4370,39
|
|
20240627,134700,80930705,4370,4360,4370,4360,2422
|
|
20240627,134600,70357755,4360,4360,4360,4360,0
|
|
20240627,134500,70357755,4360,4360,4360,4360,0
|
|
20240627,134400,70357755,4360,4360,4360,4360,0
|
|
20240627,134300,70357755,4360,4360,4360,4360,1004
|
|
20240627,134200,65980315,4365,4365,4365,4365,0
|
|
20240627,134100,65980315,4365,4365,4365,4365,0
|
|
20240627,134000,65980315,4365,4365,4365,4365,636
|
|
20240627,133900,63204175,4370,4370,4370,4370,0
|
|
20240627,133800,63204175,4370,4370,4370,4370,0
|
|
20240627,133700,63204175,4370,4370,4370,4370,0
|
|
20240627,133600,63204175,4370,4370,4370,4370,0
|
|
20240627,133500,63204175,4370,4375,4375,4370,927
|
|
20240627,133400,59152865,4375,4375,4375,4375,0
|
|
20240627,133300,59152865,4375,4375,4375,4375,0
|
|
20240627,133200,59152865,4375,4375,4375,4375,0
|
|
20240627,133100,59152865,4375,4375,4375,4375,0
|
|
20240627,133000,59152865,4375,4375,4375,4375,0
|
|
20240627,132900,59152865,4375,4375,4375,4375,0
|
|
20240627,132800,59152865,4375,4385,4385,4375,120
|
|
20240627,132700,58626695,4385,4385,4385,4385,0
|
|
20240627,132600,58626695,4385,4385,4385,4385,0
|
|
20240627,132500,58626695,4385,4385,4385,4385,0
|
|
20240627,132400,58626695,4385,4385,4385,4385,0
|
|
20240627,132300,58626695,4385,4385,4385,4385,1
|
|
20240627,132200,58622310,4385,4385,4385,4385,0
|
|
20240627,132100,58622310,4385,4385,4385,4385,0
|
|
20240627,132000,58622310,4385,4385,4385,4385,0
|
|
20240627,131900,58622310,4385,4385,4385,4385,0
|
|
20240627,131800,58622310,4385,4385,4385,4385,1
|
|
20240627,131700,58617925,4400,4400,4400,4400,0
|
|
20240627,131600,58617925,4400,4400,4400,4400,77
|
|
20240627,131500,58279125,4400,4395,4400,4395,8
|
|
20240627,131400,58243940,4395,4385,4395,4385,22
|
|
20240627,131300,58147460,4390,4390,4390,4390,0
|
|
20240627,131200,58147460,4390,4390,4390,4390,0
|
|
20240627,131100,58147460,4390,4390,4390,4390,0
|
|
20240627,131000,58147460,4390,4390,4390,4390,151
|
|
20240627,130900,57484570,4390,4390,4390,4390,0
|
|
20240627,130800,57484570,4390,4390,4390,4390,0
|
|
20240627,130700,57484570,4390,4390,4390,4390,50
|
|
20240627,130600,57265070,4390,4390,4390,4390,0
|
|
20240627,130500,57265070,4390,4390,4390,4390,0
|
|
20240627,130400,57265070,4390,4390,4390,4390,0
|
|
20240627,130300,57265070,4390,4390,4390,4390,0
|
|
20240627,130200,57265070,4390,4390,4390,4390,0
|
|
20240627,130100,57265070,4390,4390,4390,4390,0
|
|
20240627,130000,57265070,4390,4390,4390,4390,0
|
|
20240627,125900,57265070,4390,4390,4390,4390,0
|
|
20240627,125800,57265070,4390,4390,4390,4390,0
|
|
20240627,125700,57265070,4390,4390,4390,4390,0
|
|
20240627,125600,57265070,4390,4390,4390,4390,0
|
|
20240627,125500,57265070,4390,4380,4390,4380,50
|
|
20240627,125400,57045870,4380,4380,4380,4380,0
|
|
20240627,125300,57045870,4380,4380,4380,4380,0
|
|
20240627,125200,57045870,4380,4380,4380,4380,0
|
|
20240627,125100,57045870,4380,4380,4380,4380,0
|
|
20240627,125000,57045870,4380,4380,4380,4380,0
|
|
20240627,124900,57045870,4380,4375,4380,4375,378
|
|
20240627,124800,55391875,4375,4375,4375,4375,0
|
|
20240627,124700,55391875,4375,4375,4375,4375,0
|
|
20240627,124600,55391875,4375,4375,4375,4375,0
|
|
20240627,124500,55391875,4375,4375,4375,4375,100
|
|
20240627,124400,54954375,4370,4370,4370,4370,4
|
|
20240627,124300,54936895,4370,4370,4370,4370,100
|
|
20240627,124200,54499895,4370,4370,4370,4370,0
|
|
20240627,124100,54499895,4370,4370,4370,4370,23
|
|
20240627,124000,54399385,4370,4370,4370,4370,20
|
|
20240627,123900,54311985,4375,4375,4375,4375,0
|
|
20240627,123800,54311985,4375,4375,4375,4375,0
|
|
20240627,123700,54311985,4375,4375,4375,4375,0
|
|
20240627,123600,54311985,4375,4375,4375,4375,0
|
|
20240627,123500,54311985,4375,4375,4375,4375,205
|
|
20240627,123400,53415110,4385,4385,4385,4385,0
|
|
20240627,123300,53415110,4385,4385,4385,4385,0
|
|
20240627,123200,53415110,4385,4385,4385,4385,0
|
|
20240627,123100,53415110,4385,4385,4385,4385,0
|
|
20240627,123000,53415110,4385,4375,4385,4355,1738
|
|
20240627,122900,45825015,4375,4375,4375,4375,0
|
|
20240627,122800,45825015,4375,4375,4375,4375,0
|
|
20240627,122700,45825015,4375,4380,4380,4375,100
|
|
20240627,122600,45387505,4375,4375,4375,4375,0
|
|
20240627,122500,45387505,4375,4375,4375,4375,0
|
|
20240627,122400,45387505,4375,4375,4375,4375,0
|
|
20240627,122300,45387505,4375,4375,4375,4375,0
|
|
20240627,122200,45387505,4375,4380,4380,4375,454
|
|
20240627,122100,43399120,4400,4400,4400,4400,0
|
|
20240627,122000,43399120,4400,4400,4400,4400,0
|
|
20240627,121900,43399120,4400,4400,4400,4400,0
|
|
20240627,121800,43399120,4400,4400,4400,4400,0
|
|
20240627,121700,43399120,4400,4400,4400,4400,0
|
|
20240627,121600,43399120,4400,4400,4400,4400,5
|
|
20240627,121500,43377120,4400,4400,4400,4400,0
|
|
20240627,121400,43377120,4400,4400,4400,4400,2
|
|
20240627,121300,43368320,4380,4380,4380,4380,0
|
|
20240627,121200,43368320,4380,4385,4385,4380,100
|
|
20240627,121100,42929835,4380,4380,4380,4380,0
|
|
20240627,121000,42929835,4380,4380,4380,4380,0
|
|
20240627,120900,42929835,4380,4380,4380,4380,0
|
|
20240627,120800,42929835,4380,4380,4380,4380,0
|
|
20240627,120700,42929835,4380,4380,4380,4380,0
|
|
20240627,120600,42929835,4380,4380,4380,4380,0
|
|
20240627,120500,42929835,4380,4380,4380,4380,0
|
|
20240627,120400,42929835,4380,4380,4380,4380,0
|
|
20240627,120300,42929835,4380,4380,4380,4380,0
|
|
20240627,120200,42929835,4380,4380,4380,4380,50
|
|
20240627,120100,42710835,4385,4385,4385,4385,0
|
|
20240627,120000,42710835,4385,4385,4385,4385,0
|
|
20240627,115900,42710835,4385,4385,4385,4385,0
|
|
20240627,115800,42710835,4385,4385,4385,4385,0
|
|
20240627,115700,42710835,4385,4390,4390,4385,21
|
|
20240627,115600,42618745,4400,4400,4400,4400,0
|
|
20240627,115500,42618745,4400,4400,4400,4400,0
|
|
20240627,115400,42618745,4400,4400,4400,4400,0
|
|
20240627,115300,42618745,4400,4400,4400,4400,0
|
|
20240627,115200,42618745,4400,4400,4400,4400,0
|
|
20240627,115100,42618745,4400,4400,4400,4400,1
|
|
20240627,115000,42614345,4405,4405,4405,4405,0
|
|
20240627,114900,42614345,4405,4405,4405,4405,0
|
|
20240627,114800,42614345,4405,4405,4405,4405,0
|
|
20240627,114700,42614345,4405,4405,4405,4405,0
|
|
20240627,114600,42614345,4405,4405,4405,4405,0
|
|
20240627,114500,42614345,4405,4405,4405,4405,0
|
|
20240627,114400,42614345,4405,4405,4405,4405,9
|
|
20240627,114300,42574700,4395,4395,4395,4395,31
|
|
20240627,114200,42438455,4395,4385,4395,4385,140
|
|
20240627,114100,41823955,4385,4385,4385,4385,50
|
|
20240627,114000,41604705,4385,4385,4385,4385,0
|
|
20240627,113900,41604705,4385,4385,4385,4385,0
|
|
20240627,113800,41604705,4385,4385,4385,4385,0
|
|
20240627,113700,41604705,4385,4385,4385,4385,0
|
|
20240627,113600,41604705,4385,4385,4385,4385,0
|
|
20240627,113500,41604705,4385,4390,4390,4385,132
|
|
20240627,113400,41025400,4390,4390,4390,4390,0
|
|
20240627,113300,41025400,4390,4390,4390,4390,62
|
|
20240627,113200,40753220,4390,4390,4390,4390,0
|
|
20240627,113100,40753220,4390,4395,4395,4390,183
|
|
20240627,113000,39949780,4395,4395,4395,4395,410
|
|
20240627,112900,38147830,4400,4405,4405,4400,1178
|
|
20240627,112800,32964590,4415,4415,4415,4415,12
|
|
20240627,112700,32911610,4415,4415,4415,4415,0
|
|
20240627,112600,32911610,4415,4415,4415,4415,0
|
|
20240627,112500,32911610,4415,4415,4415,4415,50
|
|
20240627,112400,32690860,4415,4415,4415,4415,10
|
|
20240627,112300,32646710,4420,4420,4420,4420,0
|
|
20240627,112200,32646710,4420,4420,4420,4420,0
|
|
20240627,112100,32646710,4420,4420,4420,4420,0
|
|
20240627,112000,32646710,4420,4420,4420,4420,0
|
|
20240627,111900,32646710,4420,4420,4420,4420,0
|
|
20240627,111800,32646710,4420,4420,4420,4420,0
|
|
20240627,111700,32646710,4420,4420,4420,4420,3
|
|
20240627,111600,32633450,4405,4405,4405,4405,0
|
|
20240627,111500,32633450,4405,4405,4405,4405,0
|
|
20240627,111400,32633450,4405,4410,4410,4405,62
|
|
20240627,111300,32360315,4405,4405,4405,4405,0
|
|
20240627,111200,32360315,4405,4405,4405,4405,0
|
|
20240627,111100,32360315,4405,4405,4405,4405,0
|
|
20240627,111000,32360315,4405,4405,4405,4405,214
|
|
20240627,110900,31417645,4435,4435,4435,4435,0
|
|
20240627,110800,31417645,4435,4435,4435,4435,0
|
|
20240627,110700,31417645,4435,4435,4435,4435,0
|
|
20240627,110600,31417645,4435,4435,4435,4435,0
|
|
20240627,110500,31417645,4435,4435,4435,4435,0
|
|
20240627,110400,31417645,4435,4435,4435,4435,0
|
|
20240627,110300,31417645,4435,4410,4435,4405,943
|
|
20240627,110200,27262375,4435,4435,4435,4435,0
|
|
20240627,110100,27262375,4435,4435,4435,4435,0
|
|
20240627,110000,27262375,4435,4435,4435,4435,0
|
|
20240627,105900,27262375,4435,4435,4435,4435,3
|
|
20240627,105800,27249070,4410,4410,4410,4410,41
|
|
20240627,105700,27068260,4410,4410,4410,4410,2
|
|
20240627,105600,27059440,4410,4410,4410,4410,26
|
|
20240627,105500,26944780,4410,4415,4440,4410,517
|
|
20240627,105400,24664555,4440,4440,4440,4440,0
|
|
20240627,105300,24664555,4440,4440,4440,4440,0
|
|
20240627,105200,24664555,4440,4440,4440,4440,3
|
|
20240627,105100,24651235,4415,4415,4415,4415,0
|
|
20240627,105000,24651235,4415,4430,4430,4415,183
|
|
20240627,104900,23843210,4430,4430,4430,4430,18
|
|
20240627,104800,23763470,4435,4435,4435,4435,0
|
|
20240627,104700,23763470,4435,4440,4440,4435,151
|
|
20240627,104600,23093280,4445,4445,4445,4445,0
|
|
20240627,104500,23093280,4445,4445,4445,4445,0
|
|
20240627,104400,23093280,4445,4445,4445,4445,3
|
|
20240627,104300,23079945,4440,4440,4440,4440,0
|
|
20240627,104200,23079945,4440,4440,4440,4440,6
|
|
20240627,104100,23053305,4445,4445,4445,4445,62
|
|
20240627,104000,22777715,4445,4445,4445,4445,30
|
|
20240627,103900,22644365,4445,4445,4445,4445,10
|
|
20240627,103800,22599915,4445,4445,4445,4445,3
|
|
20240627,103700,22586580,4425,4425,4425,4425,0
|
|
20240627,103600,22586580,4425,4425,4425,4425,0
|
|
20240627,103500,22586580,4425,4425,4425,4425,0
|
|
20240627,103400,22586580,4425,4425,4425,4425,0
|
|
20240627,103300,22586580,4425,4425,4425,4425,2
|
|
20240627,103200,22577730,4445,4445,4445,4445,0
|
|
20240627,103100,22577730,4445,4445,4445,4445,0
|
|
20240627,103000,22577730,4445,4445,4445,4445,0
|
|
20240627,102900,22577730,4445,4445,4445,4445,0
|
|
20240627,102800,22577730,4445,4445,4445,4445,0
|
|
20240627,102700,22577730,4445,4445,4445,4445,0
|
|
20240627,102600,22577730,4445,4445,4445,4445,1000
|
|
20240627,102500,18132730,4445,4445,4460,4445,31
|
|
20240627,102400,17994920,4450,4450,4450,4450,89
|
|
20240627,102300,17598870,4465,4465,4465,4465,0
|
|
20240627,102200,17598870,4465,4450,4465,4450,30
|
|
20240627,102100,17465230,4415,4435,4435,4415,329
|
|
20240627,102000,16012625,4450,4450,4450,4450,5
|
|
20240627,101900,15990375,4450,4450,4450,4450,0
|
|
20240627,101800,15990375,4450,4450,4450,4450,0
|
|
20240627,101700,15990375,4450,4450,4450,4450,1
|
|
20240627,101600,15985925,4450,4450,4450,4450,0
|
|
20240627,101500,15985925,4450,4450,4450,4450,1
|
|
20240627,101400,15981475,4420,4420,4420,4420,0
|
|
20240627,101300,15981475,4420,4420,4420,4420,12
|
|
20240627,101200,15928435,4420,4420,4420,4420,0
|
|
20240627,101100,15928435,4420,4420,4420,4420,0
|
|
20240627,101000,15928435,4420,4445,4445,4420,509
|
|
20240627,100900,13677550,4450,4465,4465,4450,123
|
|
20240627,100800,13128835,4475,4475,4475,4475,0
|
|
20240627,100700,13128835,4475,4475,4475,4475,0
|
|
20240627,100600,13128835,4475,4475,4475,4475,0
|
|
20240627,100500,13128835,4475,4475,4475,4475,0
|
|
20240627,100400,13128835,4475,4475,4475,4475,0
|
|
20240627,100300,13128835,4475,4475,4475,4475,0
|
|
20240627,100200,13128835,4475,4475,4475,4475,0
|
|
20240627,100100,13128835,4475,4475,4475,4475,2
|
|
20240627,100000,13119885,4450,4450,4450,4450,0
|
|
20240627,095900,13119885,4450,4450,4450,4450,0
|
|
20240627,095800,13119885,4450,4450,4450,4450,0
|
|
20240627,095700,13119885,4450,4450,4450,4450,0
|
|
20240627,095600,13119885,4450,4460,4490,4450,119
|
|
20240627,095500,12587185,4460,4460,4460,4460,0
|
|
20240627,095400,12587185,4460,4460,4460,4460,0
|
|
20240627,095300,12587185,4460,4460,4460,4460,0
|
|
20240627,095200,12587185,4460,4460,4460,4460,1
|
|
20240627,095100,12582725,4460,4455,4460,4455,40
|
|
20240627,095000,12404495,4420,4430,4430,4420,112
|
|
20240627,094900,11908415,4455,4455,4455,4455,0
|
|
20240627,094800,11908415,4455,4455,4455,4455,0
|
|
20240627,094700,11908415,4455,4455,4455,4455,10
|
|
20240627,094600,11863865,4455,4440,4455,4440,60
|
|
20240627,094500,11597155,4420,4420,4420,4420,0
|
|
20240627,094400,11597155,4420,4420,4420,4420,10
|
|
20240627,094300,11552955,4435,4435,4435,4435,220
|
|
20240627,094200,10577255,4435,4435,4435,4435,0
|
|
20240627,094100,10577255,4435,4435,4435,4435,1
|
|
20240627,094000,10572820,4405,4405,4405,4405,0
|
|
20240627,093900,10572820,4405,4425,4425,4405,400
|
|
20240627,093800,8806380,4430,4430,4430,4430,0
|
|
20240627,093700,8806380,4430,4430,4430,4430,0
|
|
20240627,093600,8806380,4430,4430,4430,4430,5
|
|
20240627,093500,8784230,4430,4430,4430,4430,182
|
|
20240627,093400,7977970,4445,4445,4445,4445,0
|
|
20240627,093300,7977970,4445,4445,4445,4445,0
|
|
20240627,093200,7977970,4445,4430,4445,4430,50
|
|
20240627,093100,7756190,4420,4420,4420,4420,0
|
|
20240627,093000,7756190,4420,4420,4420,4420,0
|
|
20240627,092900,7756190,4420,4420,4420,4420,0
|
|
20240627,092800,7756190,4420,4420,4420,4420,0
|
|
20240627,092700,7756190,4420,4420,4420,4420,0
|
|
20240627,092600,7756190,4420,4420,4420,4420,70
|
|
20240627,092500,7446790,4420,4420,4420,4420,5
|
|
20240627,092400,7424690,4420,4420,4420,4420,3
|
|
20240627,092300,7411430,4420,4420,4420,4420,22
|
|
20240627,092200,7314190,4420,4420,4420,4420,0
|
|
20240627,092100,7314190,4420,4420,4420,4420,0
|
|
20240627,092000,7314190,4420,4420,4420,4420,43
|
|
20240627,091900,7124130,4405,4405,4405,4405,0
|
|
20240627,091800,7124130,4405,4405,4405,4405,0
|
|
20240627,091700,7124130,4405,4405,4405,4405,0
|
|
20240627,091600,7124130,4405,4405,4405,4405,0
|
|
20240627,091500,7124130,4405,4420,4420,4400,1159
|
|
20240627,091400,2011615,4445,4445,4445,4445,0
|
|
20240627,091300,2011615,4445,4445,4445,4445,0
|
|
20240627,091200,2011615,4445,4445,4445,4445,0
|
|
20240627,091100,2011615,4445,4440,4445,4440,20
|
|
20240627,091000,1922765,4445,4440,4445,4440,200
|
|
20240627,090900,1034500,4440,4440,4440,4440,0
|
|
20240627,090800,1034500,4440,4440,4440,4440,2
|
|
20240627,090700,1025620,4420,4425,4425,4420,10
|
|
20240627,090600,981395,4430,4430,4430,4430,0
|
|
20240627,090500,981395,4430,4430,4430,4430,61
|
|
20240627,090400,711165,4435,4435,4435,4435,0
|
|
20240627,090300,711165,4435,4435,4435,4435,0
|
|
20240627,090200,711165,4435,4435,4435,4435,5
|
|
20240627,090100,688990,4440,4455,4455,4440,155
|
|
20240627,090000,0,4460,4460,4460,4460,0
|