687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202400,138783535,3560,3560,3560,3560,789
|
|
20240628,202300,138783535,3560,3560,3560,3560,0
|
|
20240628,202200,138783535,3560,3560,3560,3560,0
|
|
20240628,202100,138783535,3560,3560,3560,3560,0
|
|
20240628,202000,138783535,3560,3560,3560,3560,0
|
|
20240628,201900,138783535,3560,3560,3560,3560,0
|
|
20240628,201800,138783535,3560,3560,3560,3560,0
|
|
20240628,201700,138783535,3560,3560,3560,3560,0
|
|
20240628,201600,138783535,3560,3560,3560,3560,0
|
|
20240628,201500,138783535,3560,3560,3560,3560,0
|
|
20240628,201400,138783535,3560,3560,3560,3560,0
|
|
20240628,201300,138783535,3560,3560,3560,3560,0
|
|
20240628,201200,138783535,3560,3560,3560,3560,0
|
|
20240628,201100,138783535,3560,3560,3560,3560,0
|
|
20240628,201000,138783535,3560,3560,3560,3560,0
|
|
20240628,200900,138783535,3560,3560,3560,3560,0
|
|
20240628,200800,138783535,3560,3560,3560,3560,0
|
|
20240628,200700,138783535,3560,3560,3560,3560,0
|
|
20240628,200600,138783535,3560,3560,3560,3560,0
|
|
20240628,200500,138783535,3560,3560,3560,3560,0
|
|
20240628,200400,138783535,3560,3560,3560,3560,0
|
|
20240628,200300,138783535,3560,3560,3560,3560,0
|
|
20240628,200200,138783535,3560,3560,3560,3560,0
|
|
20240628,200100,138783535,3560,3560,3560,3560,0
|
|
20240628,200000,138783535,3560,3560,3560,3560,0
|
|
20240628,195900,138783535,3560,3560,3560,3560,0
|
|
20240628,195800,138783535,3560,3560,3560,3560,0
|
|
20240628,195700,138783535,3560,3560,3560,3560,0
|
|
20240628,195600,138783535,3560,3560,3560,3560,0
|
|
20240628,195500,138783535,3560,3560,3560,3560,0
|
|
20240628,195400,138783535,3560,3560,3560,3560,789
|
|
20240628,195300,138783535,3560,3560,3560,3560,0
|
|
20240628,195200,138783535,3560,3560,3560,3560,0
|
|
20240628,195100,138783535,3560,3560,3560,3560,0
|
|
20240628,195000,138783535,3560,3560,3560,3560,0
|
|
20240628,194900,138783535,3560,3560,3560,3560,0
|
|
20240628,194800,138783535,3560,3560,3560,3560,0
|
|
20240628,194700,138783535,3560,3560,3560,3560,0
|
|
20240628,194600,138783535,3560,3560,3560,3560,0
|
|
20240628,194500,138783535,3560,3560,3560,3560,0
|
|
20240628,194400,138783535,3560,3560,3560,3560,0
|
|
20240628,194300,138783535,3560,3560,3560,3560,0
|
|
20240628,194200,138783535,3560,3560,3560,3560,0
|
|
20240628,194100,138783535,3560,3560,3560,3560,0
|
|
20240628,194000,138783535,3560,3560,3560,3560,0
|
|
20240628,193900,138783535,3560,3560,3560,3560,0
|
|
20240628,193800,138783535,3560,3560,3560,3560,0
|
|
20240628,193700,138783535,3560,3560,3560,3560,0
|
|
20240628,193600,138783535,3560,3560,3560,3560,0
|
|
20240628,193500,138783535,3560,3560,3560,3560,0
|
|
20240628,193400,138783535,3560,3560,3560,3560,0
|
|
20240628,193300,138783535,3560,3560,3560,3560,0
|
|
20240628,193200,138783535,3560,3560,3560,3560,0
|
|
20240628,193100,138783535,3560,3560,3560,3560,0
|
|
20240628,193000,138783535,3560,3560,3560,3560,0
|
|
20240628,192900,138783535,3560,3560,3560,3560,0
|
|
20240628,192800,138783535,3560,3560,3560,3560,0
|
|
20240628,192700,138783535,3560,3560,3560,3560,0
|
|
20240628,192600,138783535,3560,3560,3560,3560,0
|
|
20240628,192500,138783535,3560,3560,3560,3560,0
|
|
20240628,192400,138783535,3560,3560,3560,3560,789
|
|
20240628,192300,138783535,3560,3560,3560,3560,0
|
|
20240628,192200,138783535,3560,3560,3560,3560,0
|
|
20240628,192100,138783535,3560,3560,3560,3560,0
|
|
20240628,192000,138783535,3560,3560,3560,3560,0
|
|
20240628,191900,138783535,3560,3560,3560,3560,0
|
|
20240628,191800,138783535,3560,3560,3560,3560,0
|
|
20240628,191700,138783535,3560,3560,3560,3560,0
|
|
20240628,191600,138783535,3560,3560,3560,3560,0
|
|
20240628,191500,138783535,3560,3560,3560,3560,0
|
|
20240628,191400,138783535,3560,3560,3560,3560,0
|
|
20240628,191300,138783535,3560,3560,3560,3560,0
|
|
20240628,191200,138783535,3560,3560,3560,3560,0
|
|
20240628,191100,138783535,3560,3560,3560,3560,0
|
|
20240628,191000,138783535,3560,3560,3560,3560,0
|
|
20240628,190900,138783535,3560,3560,3560,3560,0
|
|
20240628,190800,138783535,3560,3560,3560,3560,0
|
|
20240628,190700,138783535,3560,3560,3560,3560,0
|
|
20240628,190600,138783535,3560,3560,3560,3560,0
|
|
20240628,190500,138783535,3560,3560,3560,3560,0
|
|
20240628,190400,138783535,3560,3560,3560,3560,0
|
|
20240628,190300,138783535,3560,3560,3560,3560,0
|
|
20240628,190200,138783535,3560,3560,3560,3560,0
|
|
20240628,190100,138783535,3560,3560,3560,3560,0
|
|
20240628,190000,138783535,3560,3560,3560,3560,0
|
|
20240628,185900,138783535,3560,3560,3560,3560,0
|
|
20240628,185800,138783535,3560,3560,3560,3560,0
|
|
20240628,185700,138783535,3560,3560,3560,3560,0
|
|
20240628,185600,138783535,3560,3560,3560,3560,0
|
|
20240628,185500,138783535,3560,3560,3560,3560,0
|
|
20240628,185400,138783535,3560,3560,3560,3560,789
|
|
20240628,185300,138783535,3560,3560,3560,3560,0
|
|
20240628,185200,138783535,3560,3560,3560,3560,0
|
|
20240628,185100,138783535,3560,3560,3560,3560,0
|
|
20240628,185000,138783535,3560,3560,3560,3560,0
|
|
20240628,184900,138783535,3560,3560,3560,3560,0
|
|
20240628,184800,138783535,3560,3560,3560,3560,0
|
|
20240628,184700,138783535,3560,3560,3560,3560,0
|
|
20240628,184600,138783535,3560,3560,3560,3560,0
|
|
20240628,184500,138783535,3560,3560,3560,3560,0
|
|
20240628,184400,138783535,3560,3560,3560,3560,0
|
|
20240628,184300,138783535,3560,3560,3560,3560,0
|
|
20240628,184200,138783535,3560,3560,3560,3560,0
|
|
20240628,184100,138783535,3560,3560,3560,3560,0
|
|
20240628,184000,138783535,3560,3560,3560,3560,0
|
|
20240628,183900,138783535,3560,3560,3560,3560,0
|
|
20240628,183800,138783535,3560,3560,3560,3560,0
|
|
20240628,183700,138783535,3560,3560,3560,3560,0
|
|
20240628,183600,138783535,3560,3560,3560,3560,0
|
|
20240628,183500,138783535,3560,3560,3560,3560,0
|
|
20240628,183400,138783535,3560,3560,3560,3560,0
|
|
20240628,183300,138783535,3560,3560,3560,3560,0
|
|
20240628,183200,138783535,3560,3560,3560,3560,0
|
|
20240628,183100,138783535,3560,3560,3560,3560,0
|
|
20240628,183000,138783535,3560,3560,3560,3560,0
|
|
20240628,182900,138783535,3560,3560,3560,3560,0
|
|
20240628,182800,138783535,3560,3560,3560,3560,0
|
|
20240628,182700,138783535,3560,3560,3560,3560,0
|
|
20240628,182600,138783535,3560,3560,3560,3560,0
|
|
20240628,182500,138783535,3560,3560,3560,3560,0
|
|
20240628,182400,138783535,3560,3560,3560,3560,789
|
|
20240628,182300,138783535,3560,3560,3560,3560,0
|
|
20240628,182200,138783535,3560,3560,3560,3560,0
|
|
20240628,182100,138783535,3560,3560,3560,3560,0
|
|
20240628,182000,138783535,3560,3560,3560,3560,0
|
|
20240628,181900,138783535,3560,3560,3560,3560,0
|
|
20240628,181800,138783535,3560,3560,3560,3560,0
|
|
20240628,181700,138783535,3560,3560,3560,3560,0
|
|
20240628,181600,138783535,3560,3560,3560,3560,0
|
|
20240628,181500,138783535,3560,3560,3560,3560,0
|
|
20240628,181400,138783535,3560,3560,3560,3560,0
|
|
20240628,181300,138783535,3560,3560,3560,3560,0
|
|
20240628,181200,138783535,3560,3560,3560,3560,0
|
|
20240628,181100,138783535,3560,3560,3560,3560,0
|
|
20240628,181000,138783535,3560,3560,3560,3560,0
|
|
20240628,180900,138783535,3560,3560,3560,3560,0
|
|
20240628,180800,138783535,3560,3560,3560,3560,0
|
|
20240628,180700,138783535,3560,3560,3560,3560,0
|
|
20240628,180600,138783535,3560,3560,3560,3560,0
|
|
20240628,180500,138783535,3560,3560,3560,3560,0
|
|
20240628,180400,138783535,3560,3560,3560,3560,0
|
|
20240628,180300,138783535,3560,3560,3560,3560,0
|
|
20240628,180200,138783535,3560,3560,3560,3560,0
|
|
20240628,180100,138783535,3560,3560,3560,3560,0
|
|
20240628,180000,138783535,3560,3560,3560,3560,0
|
|
20240628,175900,138783535,3560,3560,3560,3560,0
|
|
20240628,175800,138783535,3560,3560,3560,3560,0
|
|
20240628,175700,138783535,3560,3560,3560,3560,0
|
|
20240628,175600,138783535,3560,3560,3560,3560,0
|
|
20240628,175500,138783535,3560,3560,3560,3560,0
|
|
20240628,175400,138783535,3560,3560,3560,3560,789
|
|
20240628,175300,138783535,3560,3560,3560,3560,0
|
|
20240628,175200,138783535,3560,3560,3560,3560,0
|
|
20240628,175100,138783535,3560,3560,3560,3560,0
|
|
20240628,175000,138783535,3560,3560,3560,3560,0
|
|
20240628,174900,138783535,3560,3560,3560,3560,0
|
|
20240628,174800,138783535,3560,3560,3560,3560,0
|
|
20240628,174700,138783535,3560,3560,3560,3560,0
|
|
20240628,174600,138783535,3560,3560,3560,3560,0
|
|
20240628,174500,138783535,3560,3560,3560,3560,0
|
|
20240628,174400,138783535,3560,3560,3560,3560,0
|
|
20240628,174300,138783535,3560,3560,3560,3560,0
|
|
20240628,174200,138783535,3560,3560,3560,3560,0
|
|
20240628,174100,138783535,3560,3560,3560,3560,0
|
|
20240628,174000,138783535,3560,3560,3560,3560,0
|
|
20240628,173900,138783535,3560,3560,3560,3560,0
|
|
20240628,173800,138783535,3560,3560,3560,3560,0
|
|
20240628,173700,138783535,3560,3560,3560,3560,0
|
|
20240628,173600,138783535,3560,3560,3560,3560,0
|
|
20240628,173500,138783535,3560,3560,3560,3560,0
|
|
20240628,173400,138783535,3560,3560,3560,3560,0
|
|
20240628,173300,138783535,3560,3560,3560,3560,0
|
|
20240628,173200,138783535,3560,3560,3560,3560,0
|
|
20240628,173100,138783535,3560,3560,3560,3560,0
|
|
20240628,173000,138783535,3560,3560,3560,3560,0
|
|
20240628,172900,138783535,3560,3560,3560,3560,0
|
|
20240628,172800,138783535,3560,3560,3560,3560,0
|
|
20240628,172700,138783535,3560,3560,3560,3560,0
|
|
20240628,172600,138783535,3560,3560,3560,3560,0
|
|
20240628,172500,138783535,3560,3560,3560,3560,0
|
|
20240628,172400,138783535,3560,3560,3560,3560,789
|
|
20240628,172300,138783535,3560,3560,3560,3560,0
|
|
20240628,172200,138783535,3560,3560,3560,3560,0
|
|
20240628,172100,138783535,3560,3560,3560,3560,0
|
|
20240628,172000,138783535,3560,3560,3560,3560,0
|
|
20240628,171900,138783535,3560,3560,3560,3560,0
|
|
20240628,171800,138783535,3560,3560,3560,3560,0
|
|
20240628,171700,138783535,3560,3560,3560,3560,0
|
|
20240628,171600,138783535,3560,3560,3560,3560,0
|
|
20240628,171500,138783535,3560,3560,3560,3560,0
|
|
20240628,171400,138783535,3560,3560,3560,3560,0
|
|
20240628,171300,138783535,3560,3560,3560,3560,0
|
|
20240628,171200,138783535,3560,3560,3560,3560,0
|
|
20240628,171100,138783535,3560,3560,3560,3560,0
|
|
20240628,171000,138783535,3560,3560,3560,3560,0
|
|
20240628,170900,138783535,3560,3560,3560,3560,0
|
|
20240628,170800,138783535,3560,3560,3560,3560,0
|
|
20240628,170700,138783535,3560,3560,3560,3560,0
|
|
20240628,170600,138783535,3560,3560,3560,3560,0
|
|
20240628,170500,138783535,3560,3560,3560,3560,0
|
|
20240628,170400,138783535,3560,3560,3560,3560,0
|
|
20240628,170300,138783535,3560,3560,3560,3560,0
|
|
20240628,170200,138783535,3560,3560,3560,3560,0
|
|
20240628,170100,138783535,3560,3560,3560,3560,0
|
|
20240628,170000,138783535,3560,3560,3560,3560,0
|
|
20240628,165900,138783535,3560,3560,3560,3560,0
|
|
20240628,165800,138783535,3560,3560,3560,3560,0
|
|
20240628,165700,138783535,3560,3560,3560,3560,0
|
|
20240628,165600,138783535,3560,3560,3560,3560,0
|
|
20240628,165500,138783535,3560,3560,3560,3560,0
|
|
20240628,165400,138783535,3560,3560,3560,3560,789
|
|
20240628,165300,138783535,3560,3560,3560,3560,0
|
|
20240628,165200,138783535,3560,3560,3560,3560,0
|
|
20240628,165100,138783535,3560,3560,3560,3560,0
|
|
20240628,165000,138783535,3560,3560,3560,3560,0
|
|
20240628,164900,138783535,3560,3560,3560,3560,0
|
|
20240628,164800,138783535,3560,3560,3560,3560,0
|
|
20240628,164700,138783535,3560,3560,3560,3560,0
|
|
20240628,164600,138783535,3560,3560,3560,3560,0
|
|
20240628,164500,138783535,3560,3560,3560,3560,0
|
|
20240628,164400,138783535,3560,3560,3560,3560,0
|
|
20240628,164300,138783535,3560,3560,3560,3560,0
|
|
20240628,164200,138783535,3560,3560,3560,3560,0
|
|
20240628,164100,138783535,3560,3560,3560,3560,0
|
|
20240628,164000,138783535,3560,3560,3560,3560,0
|
|
20240628,163900,138783535,3560,3560,3560,3560,0
|
|
20240628,163800,138783535,3560,3560,3560,3560,0
|
|
20240628,163700,138783535,3560,3560,3560,3560,0
|
|
20240628,163600,138783535,3560,3560,3560,3560,0
|
|
20240628,163500,138783535,3560,3560,3560,3560,0
|
|
20240628,163400,138783535,3560,3560,3560,3560,0
|
|
20240628,163300,138783535,3560,3560,3560,3560,0
|
|
20240628,163200,138783535,3560,3560,3560,3560,0
|
|
20240628,163100,138783535,3560,3560,3560,3560,0
|
|
20240628,163000,138783535,3560,3560,3560,3560,0
|
|
20240628,162900,138783535,3560,3560,3560,3560,0
|
|
20240628,162800,138783535,3560,3560,3560,3560,0
|
|
20240628,162700,138783535,3560,3560,3560,3560,0
|
|
20240628,162600,138783535,3560,3560,3560,3560,0
|
|
20240628,162500,138783535,3560,3560,3560,3560,0
|
|
20240628,162400,138783535,3560,3560,3560,3560,789
|
|
20240628,162300,138783535,3560,3560,3560,3560,0
|
|
20240628,162200,138783535,3560,3560,3560,3560,0
|
|
20240628,162100,138783535,3560,3560,3560,3560,0
|
|
20240628,162000,138783535,3560,3560,3560,3560,0
|
|
20240628,161900,138783535,3560,3560,3560,3560,0
|
|
20240628,161800,138783535,3560,3560,3560,3560,0
|
|
20240628,161700,138783535,3560,3560,3560,3560,0
|
|
20240628,161600,138783535,3560,3560,3560,3560,0
|
|
20240628,161500,138783535,3560,3560,3560,3560,0
|
|
20240628,161400,138783535,3560,3560,3560,3560,0
|
|
20240628,161300,138783535,3560,3560,3560,3560,0
|
|
20240628,161200,138783535,3560,3560,3560,3560,0
|
|
20240628,161100,138783535,3560,3560,3560,3560,0
|
|
20240628,161000,138783535,3560,3560,3560,3560,0
|
|
20240628,160900,138783535,3560,3560,3560,3560,0
|
|
20240628,160800,138783535,3560,3560,3560,3560,0
|
|
20240628,160700,138783535,3560,3560,3560,3560,0
|
|
20240628,160600,138783535,3560,3560,3560,3560,0
|
|
20240628,160500,138783535,3560,3560,3560,3560,0
|
|
20240628,160400,138783535,3560,3560,3560,3560,0
|
|
20240628,160300,138783535,3560,3560,3560,3560,0
|
|
20240628,160200,138783535,3560,3560,3560,3560,0
|
|
20240628,160100,138783535,3560,3560,3560,3560,0
|
|
20240628,160000,138783535,3560,3560,3560,3560,0
|
|
20240628,155900,138783535,3560,3560,3560,3560,0
|
|
20240628,155800,138783535,3560,3560,3560,3560,0
|
|
20240628,155700,138783535,3560,3560,3560,3560,0
|
|
20240628,155600,138783535,3560,3560,3560,3560,0
|
|
20240628,155500,138783535,3560,3560,3560,3560,0
|
|
20240628,155400,138783535,3560,3560,3560,3560,789
|
|
20240628,155300,138783535,3560,3560,3560,3560,0
|
|
20240628,155200,138783535,3560,3560,3560,3560,0
|
|
20240628,155100,138783535,3560,3560,3560,3560,0
|
|
20240628,155000,138783535,3560,3560,3560,3560,0
|
|
20240628,154900,138783535,3560,3560,3560,3560,0
|
|
20240628,154800,138783535,3560,3560,3560,3560,0
|
|
20240628,154700,138783535,3560,3560,3560,3560,0
|
|
20240628,154600,138783535,3560,3560,3560,3560,0
|
|
20240628,154500,138783535,3560,3560,3560,3560,0
|
|
20240628,154400,138783535,3560,3560,3560,3560,0
|
|
20240628,154300,138783535,3560,3560,3560,3560,0
|
|
20240628,154200,138783535,3560,3560,3560,3560,0
|
|
20240628,154100,138783535,3560,3560,3560,3560,0
|
|
20240628,154000,138783535,3560,3560,3560,3560,0
|
|
20240628,153900,138783535,3560,3560,3560,3560,0
|
|
20240628,153800,138783535,3560,3560,3560,3560,0
|
|
20240628,153700,138783535,3560,3560,3560,3560,0
|
|
20240628,153600,138783535,3560,3560,3560,3560,0
|
|
20240628,153500,138783535,3560,3560,3560,3560,0
|
|
20240628,153400,138783535,3560,3560,3560,3560,0
|
|
20240628,153300,138783535,3560,3560,3560,3560,0
|
|
20240628,153200,138783535,3560,3560,3560,3560,0
|
|
20240628,153100,138783535,3560,3560,3560,3560,0
|
|
20240628,153000,138783535,3560,3560,3560,3560,789
|
|
20240628,152900,135974695,3575,3575,3575,3575,0
|
|
20240628,152800,135974695,3575,3575,3575,3575,0
|
|
20240628,152700,135974695,3575,3575,3575,3575,0
|
|
20240628,152600,135974695,3575,3575,3575,3575,0
|
|
20240628,152500,135974695,3575,3575,3575,3575,0
|
|
20240628,152400,135974695,3575,3575,3575,3575,0
|
|
20240628,152300,135974695,3575,3575,3575,3575,0
|
|
20240628,152200,135974695,3575,3575,3575,3575,0
|
|
20240628,152100,135974695,3575,3575,3575,3575,0
|
|
20240628,152000,135974695,3575,3575,3575,3575,0
|
|
20240628,151900,135974695,3575,3575,3575,3575,0
|
|
20240628,151800,135974695,3575,3575,3575,3575,0
|
|
20240628,151700,135974695,3575,3575,3575,3575,0
|
|
20240628,151600,135974695,3575,3575,3575,3575,0
|
|
20240628,151500,135974695,3575,3575,3575,3575,0
|
|
20240628,151400,135974695,3575,3575,3575,3575,0
|
|
20240628,151300,135974695,3575,3575,3575,3575,0
|
|
20240628,151200,135974695,3575,3575,3575,3575,0
|
|
20240628,151100,135974695,3575,3575,3575,3560,142
|
|
20240628,151000,135469130,3560,3575,3575,3560,422
|
|
20240628,150900,133966020,3580,3580,3580,3580,0
|
|
20240628,150800,133966020,3580,3580,3580,3580,0
|
|
20240628,150700,133966020,3580,3580,3580,3580,0
|
|
20240628,150600,133966020,3580,3580,3580,3580,0
|
|
20240628,150500,133966020,3580,3580,3580,3580,0
|
|
20240628,150400,133966020,3580,3580,3580,3580,0
|
|
20240628,150300,133966020,3580,3580,3580,3580,0
|
|
20240628,150200,133966020,3580,3580,3580,3580,3
|
|
20240628,150100,133955280,3575,3575,3575,3575,0
|
|
20240628,150000,133955280,3575,3575,3575,3575,4679
|
|
20240628,145900,117227855,3580,3570,3580,3570,2605
|
|
20240628,145800,107922860,3570,3570,3570,3570,6
|
|
20240628,145700,107901440,3575,3570,3575,3570,1899
|
|
20240628,145600,101117515,3575,3560,3575,3560,2
|
|
20240628,145500,101110380,3575,3575,3575,3575,0
|
|
20240628,145400,101110380,3575,3575,3575,3575,100
|
|
20240628,145300,100752880,3580,3580,3580,3580,70
|
|
20240628,145200,100502280,3580,3580,3580,3580,0
|
|
20240628,145100,100502280,3580,3580,3580,3580,0
|
|
20240628,145000,100502280,3580,3580,3580,3580,0
|
|
20240628,144900,100502280,3580,3580,3580,3580,7
|
|
20240628,144800,100477220,3580,3580,3580,3580,0
|
|
20240628,144700,100477220,3580,3580,3580,3580,0
|
|
20240628,144600,100477220,3580,3580,3580,3580,0
|
|
20240628,144500,100477220,3580,3580,3580,3580,0
|
|
20240628,144400,100477220,3580,3580,3580,3580,0
|
|
20240628,144300,100477220,3580,3580,3580,3580,0
|
|
20240628,144200,100477220,3580,3580,3580,3580,0
|
|
20240628,144100,100477220,3580,3580,3580,3580,0
|
|
20240628,144000,100477220,3580,3580,3580,3580,0
|
|
20240628,143900,100477220,3580,3580,3580,3580,0
|
|
20240628,143800,100477220,3580,3580,3580,3580,0
|
|
20240628,143700,100477220,3580,3580,3580,3580,0
|
|
20240628,143600,100477220,3580,3580,3580,3580,0
|
|
20240628,143500,100477220,3580,3580,3580,3580,0
|
|
20240628,143400,100477220,3580,3580,3580,3580,0
|
|
20240628,143300,100477220,3580,3580,3580,3580,0
|
|
20240628,143200,100477220,3580,3580,3580,3580,0
|
|
20240628,143100,100477220,3580,3580,3580,3580,0
|
|
20240628,143000,100477220,3580,3580,3580,3580,1
|
|
20240628,142900,100473640,3560,3560,3560,3560,0
|
|
20240628,142800,100473640,3560,3560,3560,3560,0
|
|
20240628,142700,100473640,3560,3560,3560,3560,101
|
|
20240628,142600,100114080,3560,3560,3560,3560,100
|
|
20240628,142500,99758080,3570,3570,3570,3570,10
|
|
20240628,142400,99722380,3570,3570,3570,3570,50
|
|
20240628,142300,99543880,3580,3580,3580,3580,0
|
|
20240628,142200,99543880,3580,3580,3580,3580,0
|
|
20240628,142100,99543880,3580,3580,3580,3580,0
|
|
20240628,142000,99543880,3580,3580,3580,3580,0
|
|
20240628,141900,99543880,3580,3580,3580,3580,0
|
|
20240628,141800,99543880,3580,3580,3580,3580,0
|
|
20240628,141700,99543880,3580,3580,3580,3580,0
|
|
20240628,141600,99543880,3580,3580,3580,3580,3
|
|
20240628,141500,99533140,3580,3580,3580,3580,0
|
|
20240628,141400,99533140,3580,3580,3580,3580,45
|
|
20240628,141300,99372040,3580,3580,3580,3580,0
|
|
20240628,141200,99372040,3580,3580,3580,3580,0
|
|
20240628,141100,99372040,3580,3580,3580,3580,0
|
|
20240628,141000,99372040,3580,3580,3580,3580,0
|
|
20240628,140900,99372040,3580,3580,3580,3580,0
|
|
20240628,140800,99372040,3580,3580,3580,3580,0
|
|
20240628,140700,99372040,3580,3580,3580,3580,0
|
|
20240628,140600,99372040,3580,3580,3580,3580,0
|
|
20240628,140500,99372040,3580,3580,3580,3580,580
|
|
20240628,140400,97295640,3560,3580,3580,3560,5
|
|
20240628,140300,97277820,3560,3570,3570,3560,45
|
|
20240628,140200,97117370,3580,3580,3580,3580,0
|
|
20240628,140100,97117370,3580,3580,3580,3580,0
|
|
20240628,140000,97117370,3580,3580,3580,3580,0
|
|
20240628,135900,97117370,3580,3580,3580,3580,0
|
|
20240628,135800,97117370,3580,3580,3580,3580,0
|
|
20240628,135700,97117370,3580,3575,3580,3570,401
|
|
20240628,135600,95685135,3580,3580,3580,3580,0
|
|
20240628,135500,95685135,3580,3580,3580,3580,0
|
|
20240628,135400,95685135,3580,3580,3580,3580,0
|
|
20240628,135300,95685135,3580,3580,3580,3580,0
|
|
20240628,135200,95685135,3580,3580,3580,3580,27
|
|
20240628,135100,95588475,3580,3575,3580,3575,37
|
|
20240628,135000,95456190,3575,3575,3575,3575,4
|
|
20240628,134900,95441890,3580,3580,3580,3580,0
|
|
20240628,134800,95441890,3580,3580,3580,3580,0
|
|
20240628,134700,95441890,3580,3580,3580,3580,0
|
|
20240628,134600,95441890,3580,3580,3580,3580,0
|
|
20240628,134500,95441890,3580,3580,3580,3580,0
|
|
20240628,134400,95441890,3580,3580,3580,3580,0
|
|
20240628,134300,95441890,3580,3580,3580,3580,0
|
|
20240628,134200,95441890,3580,3580,3580,3580,0
|
|
20240628,134100,95441890,3580,3580,3580,3580,0
|
|
20240628,134000,95441890,3580,3580,3580,3580,1
|
|
20240628,133900,95438310,3570,3570,3570,3570,0
|
|
20240628,133800,95438310,3570,3570,3570,3570,4
|
|
20240628,133700,95424030,3580,3580,3580,3580,0
|
|
20240628,133600,95424030,3580,3580,3580,3580,0
|
|
20240628,133500,95424030,3580,3580,3580,3550,8
|
|
20240628,133400,95395420,3580,3580,3580,3580,0
|
|
20240628,133300,95395420,3580,3580,3580,3580,0
|
|
20240628,133200,95395420,3580,3580,3580,3580,0
|
|
20240628,133100,95395420,3580,3580,3580,3580,0
|
|
20240628,133000,95395420,3580,3580,3580,3580,0
|
|
20240628,132900,95395420,3580,3580,3580,3580,1
|
|
20240628,132800,95391840,3575,3575,3575,3575,279
|
|
20240628,132700,94394415,3575,3575,3575,3575,0
|
|
20240628,132600,94394415,3575,3575,3575,3575,0
|
|
20240628,132500,94394415,3575,3575,3575,3575,0
|
|
20240628,132400,94394415,3575,3575,3575,3575,0
|
|
20240628,132300,94394415,3575,3575,3575,3575,0
|
|
20240628,132200,94394415,3575,3565,3575,3565,600
|
|
20240628,132100,92250220,3565,3565,3565,3565,0
|
|
20240628,132000,92250220,3565,3565,3565,3565,1
|
|
20240628,131900,92246655,3550,3550,3550,3550,0
|
|
20240628,131800,92246655,3550,3550,3550,3550,0
|
|
20240628,131700,92246655,3550,3550,3550,3550,0
|
|
20240628,131600,92246655,3550,3550,3550,3550,1
|
|
20240628,131500,92243105,3565,3565,3565,3565,0
|
|
20240628,131400,92243105,3565,3565,3565,3565,0
|
|
20240628,131300,92243105,3565,3565,3565,3565,0
|
|
20240628,131200,92243105,3565,3565,3565,3565,0
|
|
20240628,131100,92243105,3565,3565,3565,3565,0
|
|
20240628,131000,92243105,3565,3565,3565,3565,0
|
|
20240628,130900,92243105,3565,3565,3565,3565,0
|
|
20240628,130800,92243105,3565,3565,3565,3565,0
|
|
20240628,130700,92243105,3565,3565,3565,3565,0
|
|
20240628,130600,92243105,3565,3565,3565,3565,0
|
|
20240628,130500,92243105,3565,3565,3565,3565,31
|
|
20240628,130400,92132590,3550,3550,3550,3550,0
|
|
20240628,130300,92132590,3550,3550,3550,3550,0
|
|
20240628,130200,92132590,3550,3550,3550,3550,0
|
|
20240628,130100,92132590,3550,3550,3550,3550,0
|
|
20240628,130000,92132590,3550,3550,3550,3550,0
|
|
20240628,125900,92132590,3550,3550,3550,3550,7
|
|
20240628,125800,92107740,3545,3545,3545,3545,0
|
|
20240628,125700,92107740,3545,3545,3545,3545,0
|
|
20240628,125600,92107740,3545,3545,3545,3545,0
|
|
20240628,125500,92107740,3545,3545,3545,3545,0
|
|
20240628,125400,92107740,3545,3545,3545,3545,0
|
|
20240628,125300,92107740,3545,3545,3545,3545,0
|
|
20240628,125200,92107740,3545,3550,3550,3545,44
|
|
20240628,125100,91951750,3565,3565,3565,3565,1
|
|
20240628,125000,91948185,3555,3555,3555,3555,0
|
|
20240628,124900,91948185,3555,3555,3555,3555,96
|
|
20240628,124800,91606905,3550,3555,3555,3550,59
|
|
20240628,124700,91397450,3555,3555,3555,3555,3
|
|
20240628,124600,91386785,3545,3545,3545,3545,0
|
|
20240628,124500,91386785,3545,3545,3545,3545,0
|
|
20240628,124400,91386785,3545,3545,3545,3545,0
|
|
20240628,124300,91386785,3545,3545,3545,3545,169
|
|
20240628,124200,90787680,3545,3545,3545,3545,0
|
|
20240628,124100,90787680,3545,3545,3545,3545,0
|
|
20240628,124000,90787680,3545,3545,3545,3545,0
|
|
20240628,123900,90787680,3545,3550,3550,3545,200
|
|
20240628,123800,90078555,3565,3565,3565,3565,50
|
|
20240628,123700,89900305,3575,3575,3575,3575,0
|
|
20240628,123600,89900305,3575,3575,3575,3575,0
|
|
20240628,123500,89900305,3575,3575,3575,3575,0
|
|
20240628,123400,89900305,3575,3575,3575,3575,0
|
|
20240628,123300,89900305,3575,3560,3575,3560,3
|
|
20240628,123200,89889610,3545,3545,3545,3545,0
|
|
20240628,123100,89889610,3545,3545,3545,3545,0
|
|
20240628,123000,89889610,3545,3545,3545,3545,250
|
|
20240628,122900,89003360,3545,3555,3555,3545,33
|
|
20240628,122800,88886325,3560,3560,3560,3560,0
|
|
20240628,122700,88886325,3560,3560,3560,3560,0
|
|
20240628,122600,88886325,3560,3560,3560,3560,10
|
|
20240628,122500,88850725,3560,3560,3560,3560,0
|
|
20240628,122400,88850725,3560,3560,3560,3560,0
|
|
20240628,122300,88850725,3560,3560,3560,3560,0
|
|
20240628,122200,88850725,3560,3560,3560,3560,25
|
|
20240628,122100,88761725,3560,3560,3560,3560,38
|
|
20240628,122000,88626445,3560,3560,3560,3560,130
|
|
20240628,121900,88163645,3540,3555,3555,3540,1600
|
|
20240628,121800,82488685,3580,3580,3580,3580,0
|
|
20240628,121700,82488685,3580,3580,3580,3580,0
|
|
20240628,121600,82488685,3580,3580,3580,3580,0
|
|
20240628,121500,82488685,3580,3580,3580,3580,0
|
|
20240628,121400,82488685,3580,3580,3580,3580,27
|
|
20240628,121300,82392025,3580,3580,3580,3580,0
|
|
20240628,121200,82392025,3580,3580,3580,3580,0
|
|
20240628,121100,82392025,3580,3580,3580,3580,0
|
|
20240628,121000,82392025,3580,3580,3580,3580,0
|
|
20240628,120900,82392025,3580,3580,3580,3580,5
|
|
20240628,120800,82374125,3560,3560,3560,3560,536
|
|
20240628,120700,80465965,3565,3570,3570,3565,29
|
|
20240628,120600,80362575,3570,3570,3570,3570,0
|
|
20240628,120500,80362575,3570,3570,3570,3570,2
|
|
20240628,120400,80355435,3580,3580,3580,3580,0
|
|
20240628,120300,80355435,3580,3580,3580,3580,63
|
|
20240628,120200,80129895,3580,3580,3580,3580,0
|
|
20240628,120100,80129895,3580,3580,3580,3580,0
|
|
20240628,120000,80129895,3580,3580,3580,3580,0
|
|
20240628,115900,80129895,3580,3580,3580,3580,25
|
|
20240628,115800,80040395,3580,3580,3580,3580,60
|
|
20240628,115700,79825595,3580,3580,3580,3580,0
|
|
20240628,115600,79825595,3580,3575,3580,3575,100
|
|
20240628,115500,79467760,3580,3580,3580,3580,0
|
|
20240628,115400,79467760,3580,3580,3580,3580,0
|
|
20240628,115300,79467760,3580,3580,3580,3580,0
|
|
20240628,115200,79467760,3580,3580,3580,3580,0
|
|
20240628,115100,79467760,3580,3580,3580,3580,0
|
|
20240628,115000,79467760,3580,3580,3580,3580,0
|
|
20240628,114900,79467760,3580,3580,3580,3580,0
|
|
20240628,114800,79467760,3580,3580,3580,3580,0
|
|
20240628,114700,79467760,3580,3580,3580,3580,0
|
|
20240628,114600,79467760,3580,3580,3580,3580,0
|
|
20240628,114500,79467760,3580,3580,3580,3580,0
|
|
20240628,114400,79467760,3580,3580,3580,3580,0
|
|
20240628,114300,79467760,3580,3580,3580,3580,0
|
|
20240628,114200,79467760,3580,3580,3580,3580,0
|
|
20240628,114100,79467760,3580,3580,3580,3580,0
|
|
20240628,114000,79467760,3580,3580,3580,3580,0
|
|
20240628,113900,79467760,3580,3580,3580,3580,0
|
|
20240628,113800,79467760,3580,3580,3580,3580,0
|
|
20240628,113700,79467760,3580,3580,3580,3580,0
|
|
20240628,113600,79467760,3580,3580,3580,3580,0
|
|
20240628,113500,79467760,3580,3580,3580,3580,0
|
|
20240628,113400,79467760,3580,3580,3580,3580,0
|
|
20240628,113300,79467760,3580,3580,3580,3580,0
|
|
20240628,113200,79467760,3580,3580,3580,3580,0
|
|
20240628,113100,79467760,3580,3580,3580,3580,0
|
|
20240628,113000,79467760,3580,3580,3580,3580,0
|
|
20240628,112900,79467760,3580,3580,3580,3580,0
|
|
20240628,112800,79467760,3580,3580,3580,3580,0
|
|
20240628,112700,79467760,3580,3580,3580,3580,0
|
|
20240628,112600,79467760,3580,3580,3580,3580,10
|
|
20240628,112500,79431960,3580,3580,3580,3580,0
|
|
20240628,112400,79431960,3580,3580,3580,3580,0
|
|
20240628,112300,79431960,3580,3580,3580,3580,0
|
|
20240628,112200,79431960,3580,3580,3580,3580,0
|
|
20240628,112100,79431960,3580,3580,3580,3580,1
|
|
20240628,112000,79428380,3580,3580,3580,3580,1
|
|
20240628,111900,79424800,3555,3555,3555,3555,0
|
|
20240628,111800,79424800,3555,3560,3560,3555,285
|
|
20240628,111700,78410550,3560,3560,3560,3560,0
|
|
20240628,111600,78410550,3560,3560,3560,3560,0
|
|
20240628,111500,78410550,3560,3560,3560,3560,1338
|
|
20240628,111400,73647270,3580,3580,3580,3580,1
|
|
20240628,111300,73643690,3555,3555,3555,3555,0
|
|
20240628,111200,73643690,3555,3555,3555,3555,0
|
|
20240628,111100,73643690,3555,3555,3555,3555,0
|
|
20240628,111000,73643690,3555,3555,3555,3555,0
|
|
20240628,110900,73643690,3555,3555,3555,3555,131
|
|
20240628,110800,73177985,3580,3580,3580,3580,0
|
|
20240628,110700,73177985,3580,3580,3580,3580,0
|
|
20240628,110600,73177985,3580,3580,3580,3580,1
|
|
20240628,110500,73174405,3550,3550,3550,3550,0
|
|
20240628,110400,73174405,3550,3550,3550,3550,0
|
|
20240628,110300,73174405,3550,3550,3550,3550,0
|
|
20240628,110200,73174405,3550,3560,3560,3550,1059
|
|
20240628,110100,69408790,3580,3580,3580,3580,0
|
|
20240628,110000,69408790,3580,3580,3580,3580,1
|
|
20240628,105900,69405210,3580,3580,3580,3580,1
|
|
20240628,105800,69401630,3560,3565,3565,3560,651
|
|
20240628,105700,67081455,3580,3580,3580,3580,0
|
|
20240628,105600,67081455,3580,3580,3580,3580,1
|
|
20240628,105500,67077875,3555,3555,3555,3555,0
|
|
20240628,105400,67077875,3555,3555,3555,3555,0
|
|
20240628,105300,67077875,3555,3555,3555,3555,0
|
|
20240628,105200,67077875,3555,3555,3555,3555,0
|
|
20240628,105100,67077875,3555,3580,3580,3555,704
|
|
20240628,105000,64568840,3570,3570,3570,3570,10
|
|
20240628,104900,64533140,3570,3570,3570,3570,0
|
|
20240628,104800,64533140,3570,3570,3570,3570,0
|
|
20240628,104700,64533140,3570,3570,3570,3570,0
|
|
20240628,104600,64533140,3570,3565,3570,3560,708
|
|
20240628,104500,62011805,3570,3580,3580,3570,2170
|
|
20240628,104400,54264895,3580,3580,3580,3580,0
|
|
20240628,104300,54264895,3580,3580,3580,3580,0
|
|
20240628,104200,54264895,3580,3580,3580,3580,15
|
|
20240628,104100,54211195,3590,3590,3590,3590,0
|
|
20240628,104000,54211195,3590,3575,3590,3570,607
|
|
20240628,103900,52042630,3590,3590,3590,3590,0
|
|
20240628,103800,52042630,3590,3590,3590,3590,0
|
|
20240628,103700,52042630,3590,3590,3590,3590,0
|
|
20240628,103600,52042630,3590,3590,3590,3590,0
|
|
20240628,103500,52042630,3590,3590,3590,3590,0
|
|
20240628,103400,52042630,3590,3580,3590,3575,577
|
|
20240628,103300,49979640,3590,3590,3590,3590,0
|
|
20240628,103200,49979640,3590,3590,3590,3590,0
|
|
20240628,103100,49979640,3590,3590,3590,3590,0
|
|
20240628,103000,49979640,3590,3580,3590,3580,3
|
|
20240628,102900,49968885,3575,3570,3575,3570,3
|
|
20240628,102800,49958170,3570,3570,3570,3570,1
|
|
20240628,102700,49954600,3590,3590,3590,3590,0
|
|
20240628,102600,49954600,3590,3590,3590,3590,0
|
|
20240628,102500,49954600,3590,3590,3590,3590,1
|
|
20240628,102400,49951010,3570,3570,3570,3570,0
|
|
20240628,102300,49951010,3570,3570,3570,3570,0
|
|
20240628,102200,49951010,3570,3570,3570,3570,595
|
|
20240628,102100,47826860,3590,3590,3590,3590,0
|
|
20240628,102000,47826860,3590,3590,3590,3590,0
|
|
20240628,101900,47826860,3590,3590,3590,3590,3
|
|
20240628,101800,47816090,3570,3570,3590,3570,956
|
|
20240628,101700,44402040,3570,3580,3580,3570,1248
|
|
20240628,101600,39942405,3585,3585,3585,3585,0
|
|
20240628,101500,39942405,3585,3585,3585,3585,10
|
|
20240628,101400,39906555,3580,3580,3580,3580,0
|
|
20240628,101300,39906555,3580,3580,3580,3580,78
|
|
20240628,101200,39627315,3575,3575,3575,3575,0
|
|
20240628,101100,39627315,3575,3575,3575,3575,0
|
|
20240628,101000,39627315,3575,3575,3575,3575,0
|
|
20240628,100900,39627315,3575,3575,3575,3575,0
|
|
20240628,100800,39627315,3575,3575,3575,3575,0
|
|
20240628,100700,39627315,3575,3580,3580,3575,75
|
|
20240628,100600,39358895,3590,3590,3590,3590,63
|
|
20240628,100500,39132725,3590,3590,3590,3590,0
|
|
20240628,100400,39132725,3590,3590,3590,3590,78
|
|
20240628,100300,38852705,3595,3595,3595,3595,0
|
|
20240628,100200,38852705,3595,3595,3595,3595,0
|
|
20240628,100100,38852705,3595,3595,3595,3595,0
|
|
20240628,100000,38852705,3595,3595,3595,3595,0
|
|
20240628,095900,38852705,3595,3595,3595,3595,0
|
|
20240628,095800,38852705,3595,3595,3595,3595,0
|
|
20240628,095700,38852705,3595,3580,3595,3580,859
|
|
20240628,095600,35766785,3580,3580,3580,3580,0
|
|
20240628,095500,35766785,3580,3580,3580,3580,1
|
|
20240628,095400,35763205,3575,3575,3575,3575,20
|
|
20240628,095300,35691705,3580,3580,3580,3580,0
|
|
20240628,095200,35691705,3580,3580,3580,3580,0
|
|
20240628,095100,35691705,3580,3580,3580,3580,0
|
|
20240628,095000,35691705,3580,3580,3580,3580,0
|
|
20240628,094900,35691705,3580,3580,3580,3580,28
|
|
20240628,094800,35591465,3575,3575,3575,3575,0
|
|
20240628,094700,35591465,3575,3575,3575,3575,572
|
|
20240628,094600,33546565,3595,3595,3595,3595,0
|
|
20240628,094500,33546565,3595,3595,3595,3595,0
|
|
20240628,094400,33546565,3595,3595,3595,3595,1
|
|
20240628,094300,33542970,3575,3575,3575,3575,0
|
|
20240628,094200,33542970,3575,3575,3575,3575,0
|
|
20240628,094100,33542970,3575,3590,3590,3575,1000
|
|
20240628,094000,29965035,3595,3595,3595,3595,0
|
|
20240628,093900,29965035,3595,3595,3595,3595,10
|
|
20240628,093800,29929085,3595,3595,3595,3595,3
|
|
20240628,093700,29918300,3590,3590,3590,3590,34
|
|
20240628,093600,29796240,3595,3595,3595,3595,926
|
|
20240628,093500,26467270,3590,3590,3590,3590,0
|
|
20240628,093400,26467270,3590,3590,3590,3590,0
|
|
20240628,093300,26467270,3590,3590,3590,3590,0
|
|
20240628,093200,26467270,3590,3590,3590,3590,0
|
|
20240628,093100,26467270,3590,3590,3590,3590,0
|
|
20240628,093000,26467270,3590,3590,3590,3590,17
|
|
20240628,092900,26406240,3590,3590,3590,3590,0
|
|
20240628,092800,26406240,3590,3590,3590,3590,1
|
|
20240628,092700,26402650,3590,3590,3590,3590,197
|
|
20240628,092600,25695420,3590,3590,3590,3590,0
|
|
20240628,092500,25695420,3590,3590,3590,3590,16
|
|
20240628,092400,25637980,3600,3600,3600,3600,0
|
|
20240628,092300,25637980,3600,3600,3600,3600,0
|
|
20240628,092200,25637980,3600,3595,3600,3595,495
|
|
20240628,092100,23857980,3590,3590,3590,3590,122
|
|
20240628,092000,23420000,3590,3605,3605,3590,98
|
|
20240628,091900,23067280,3600,3600,3605,3600,109
|
|
20240628,091800,22674375,3600,3600,3600,3600,605
|
|
20240628,091700,20496375,3590,3590,3590,3590,291
|
|
20240628,091600,19451685,3580,3590,3590,3580,2803
|
|
20240628,091500,9416705,3590,3590,3590,3590,0
|
|
20240628,091400,9416705,3590,3590,3590,3590,0
|
|
20240628,091300,9416705,3590,3590,3590,3590,0
|
|
20240628,091200,9416705,3590,3590,3590,3590,0
|
|
20240628,091100,9416705,3590,3590,3590,3590,0
|
|
20240628,091000,9416705,3590,3590,3590,3590,30
|
|
20240628,090900,9309005,3590,3590,3590,3590,0
|
|
20240628,090800,9309005,3590,3590,3590,3590,0
|
|
20240628,090700,9309005,3590,3590,3590,3590,2
|
|
20240628,090600,9301825,3590,3585,3590,3585,1469
|
|
20240628,090500,4035455,3575,3575,3575,3575,701
|
|
20240628,090400,1529380,3560,3560,3560,3560,28
|
|
20240628,090300,1429700,3575,3575,3575,3575,0
|
|
20240628,090200,1429700,3575,3575,3575,3575,0
|
|
20240628,090100,1429700,3575,3560,3575,3560,2
|
|
20240628,090000,1422565,3575,3575,3575,3575,341
|