683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202000,123011230,3070,3070,3070,3070,504
|
|
20240625,201900,123011230,3070,3070,3070,3070,0
|
|
20240625,201800,123011230,3070,3070,3070,3070,0
|
|
20240625,201700,123011230,3070,3070,3070,3070,0
|
|
20240625,201600,123011230,3070,3070,3070,3070,0
|
|
20240625,201500,123011230,3070,3070,3070,3070,0
|
|
20240625,201400,123011230,3070,3070,3070,3070,0
|
|
20240625,201300,123011230,3070,3070,3070,3070,0
|
|
20240625,201200,123011230,3070,3070,3070,3070,0
|
|
20240625,201100,123011230,3070,3070,3070,3070,0
|
|
20240625,201000,123011230,3070,3070,3070,3070,0
|
|
20240625,200900,123011230,3070,3070,3070,3070,0
|
|
20240625,200800,123011230,3070,3070,3070,3070,0
|
|
20240625,200700,123011230,3070,3070,3070,3070,0
|
|
20240625,200600,123011230,3070,3070,3070,3070,0
|
|
20240625,200500,123011230,3070,3070,3070,3070,0
|
|
20240625,200400,123011230,3070,3070,3070,3070,0
|
|
20240625,200300,123011230,3070,3070,3070,3070,0
|
|
20240625,200200,123011230,3070,3070,3070,3070,0
|
|
20240625,200100,123011230,3070,3070,3070,3070,0
|
|
20240625,200000,123011230,3070,3070,3070,3070,0
|
|
20240625,195900,123011230,3070,3070,3070,3070,0
|
|
20240625,195800,123011230,3070,3070,3070,3070,0
|
|
20240625,195700,123011230,3070,3070,3070,3070,0
|
|
20240625,195600,123011230,3070,3070,3070,3070,0
|
|
20240625,195500,123011230,3070,3070,3070,3070,0
|
|
20240625,195400,123011230,3070,3070,3070,3070,0
|
|
20240625,195300,123011230,3070,3070,3070,3070,0
|
|
20240625,195200,123011230,3070,3070,3070,3070,0
|
|
20240625,195100,123011230,3070,3070,3070,3070,0
|
|
20240625,195000,123011230,3070,3070,3070,3070,504
|
|
20240625,194900,123011230,3070,3070,3070,3070,0
|
|
20240625,194800,123011230,3070,3070,3070,3070,0
|
|
20240625,194700,123011230,3070,3070,3070,3070,0
|
|
20240625,194600,123011230,3070,3070,3070,3070,0
|
|
20240625,194500,123011230,3070,3070,3070,3070,0
|
|
20240625,194400,123011230,3070,3070,3070,3070,0
|
|
20240625,194300,123011230,3070,3070,3070,3070,0
|
|
20240625,194200,123011230,3070,3070,3070,3070,0
|
|
20240625,194100,123011230,3070,3070,3070,3070,0
|
|
20240625,194000,123011230,3070,3070,3070,3070,0
|
|
20240625,193900,123011230,3070,3070,3070,3070,0
|
|
20240625,193800,123011230,3070,3070,3070,3070,0
|
|
20240625,193700,123011230,3070,3070,3070,3070,0
|
|
20240625,193600,123011230,3070,3070,3070,3070,0
|
|
20240625,193500,123011230,3070,3070,3070,3070,0
|
|
20240625,193400,123011230,3070,3070,3070,3070,0
|
|
20240625,193300,123011230,3070,3070,3070,3070,0
|
|
20240625,193200,123011230,3070,3070,3070,3070,0
|
|
20240625,193100,123011230,3070,3070,3070,3070,0
|
|
20240625,193000,123011230,3070,3070,3070,3070,0
|
|
20240625,192900,123011230,3070,3070,3070,3070,0
|
|
20240625,192800,123011230,3070,3070,3070,3070,0
|
|
20240625,192700,123011230,3070,3070,3070,3070,0
|
|
20240625,192600,123011230,3070,3070,3070,3070,0
|
|
20240625,192500,123011230,3070,3070,3070,3070,0
|
|
20240625,192400,123011230,3070,3070,3070,3070,0
|
|
20240625,192300,123011230,3070,3070,3070,3070,0
|
|
20240625,192200,123011230,3070,3070,3070,3070,0
|
|
20240625,192100,123011230,3070,3070,3070,3070,0
|
|
20240625,192000,123011230,3070,3070,3070,3070,504
|
|
20240625,191900,123011230,3070,3070,3070,3070,0
|
|
20240625,191800,123011230,3070,3070,3070,3070,0
|
|
20240625,191700,123011230,3070,3070,3070,3070,0
|
|
20240625,191600,123011230,3070,3070,3070,3070,0
|
|
20240625,191500,123011230,3070,3070,3070,3070,0
|
|
20240625,191400,123011230,3070,3070,3070,3070,0
|
|
20240625,191300,123011230,3070,3070,3070,3070,0
|
|
20240625,191200,123011230,3070,3070,3070,3070,0
|
|
20240625,191100,123011230,3070,3070,3070,3070,0
|
|
20240625,191000,123011230,3070,3070,3070,3070,0
|
|
20240625,190900,123011230,3070,3070,3070,3070,0
|
|
20240625,190800,123011230,3070,3070,3070,3070,0
|
|
20240625,190700,123011230,3070,3070,3070,3070,0
|
|
20240625,190600,123011230,3070,3070,3070,3070,0
|
|
20240625,190500,123011230,3070,3070,3070,3070,0
|
|
20240625,190400,123011230,3070,3070,3070,3070,0
|
|
20240625,190300,123011230,3070,3070,3070,3070,0
|
|
20240625,190200,123011230,3070,3070,3070,3070,0
|
|
20240625,190100,123011230,3070,3070,3070,3070,0
|
|
20240625,190000,123011230,3070,3070,3070,3070,0
|
|
20240625,185900,123011230,3070,3070,3070,3070,0
|
|
20240625,185800,123011230,3070,3070,3070,3070,0
|
|
20240625,185700,123011230,3070,3070,3070,3070,0
|
|
20240625,185600,123011230,3070,3070,3070,3070,0
|
|
20240625,185500,123011230,3070,3070,3070,3070,0
|
|
20240625,185400,123011230,3070,3070,3070,3070,0
|
|
20240625,185300,123011230,3070,3070,3070,3070,0
|
|
20240625,185200,123011230,3070,3070,3070,3070,0
|
|
20240625,185100,123011230,3070,3070,3070,3070,0
|
|
20240625,185000,123011230,3070,3070,3070,3070,504
|
|
20240625,184900,123011230,3070,3070,3070,3070,0
|
|
20240625,184800,123011230,3070,3070,3070,3070,0
|
|
20240625,184700,123011230,3070,3070,3070,3070,0
|
|
20240625,184600,123011230,3070,3070,3070,3070,0
|
|
20240625,184500,123011230,3070,3070,3070,3070,0
|
|
20240625,184400,123011230,3070,3070,3070,3070,0
|
|
20240625,184300,123011230,3070,3070,3070,3070,0
|
|
20240625,184200,123011230,3070,3070,3070,3070,0
|
|
20240625,184100,123011230,3070,3070,3070,3070,0
|
|
20240625,184000,123011230,3070,3070,3070,3070,0
|
|
20240625,183900,123011230,3070,3070,3070,3070,0
|
|
20240625,183800,123011230,3070,3070,3070,3070,0
|
|
20240625,183700,123011230,3070,3070,3070,3070,0
|
|
20240625,183600,123011230,3070,3070,3070,3070,0
|
|
20240625,183500,123011230,3070,3070,3070,3070,0
|
|
20240625,183400,123011230,3070,3070,3070,3070,0
|
|
20240625,183300,123011230,3070,3070,3070,3070,0
|
|
20240625,183200,123011230,3070,3070,3070,3070,0
|
|
20240625,183100,123011230,3070,3070,3070,3070,0
|
|
20240625,183000,123011230,3070,3070,3070,3070,0
|
|
20240625,182900,123011230,3070,3070,3070,3070,0
|
|
20240625,182800,123011230,3070,3070,3070,3070,0
|
|
20240625,182700,123011230,3070,3070,3070,3070,0
|
|
20240625,182600,123011230,3070,3070,3070,3070,0
|
|
20240625,182500,123011230,3070,3070,3070,3070,0
|
|
20240625,182400,123011230,3070,3070,3070,3070,0
|
|
20240625,182300,123011230,3070,3070,3070,3070,0
|
|
20240625,182200,123011230,3070,3070,3070,3070,0
|
|
20240625,182100,123011230,3070,3070,3070,3070,0
|
|
20240625,182000,123011230,3070,3070,3070,3070,504
|
|
20240625,181900,123011230,3070,3070,3070,3070,0
|
|
20240625,181800,123011230,3070,3070,3070,3070,0
|
|
20240625,181700,123011230,3070,3070,3070,3070,0
|
|
20240625,181600,123011230,3070,3070,3070,3070,0
|
|
20240625,181500,123011230,3070,3070,3070,3070,0
|
|
20240625,181400,123011230,3070,3070,3070,3070,0
|
|
20240625,181300,123011230,3070,3070,3070,3070,0
|
|
20240625,181200,123011230,3070,3070,3070,3070,0
|
|
20240625,181100,123011230,3070,3070,3070,3070,0
|
|
20240625,181000,123011230,3070,3070,3070,3070,0
|
|
20240625,180900,123011230,3070,3070,3070,3070,0
|
|
20240625,180800,123011230,3070,3070,3070,3070,0
|
|
20240625,180700,123011230,3070,3070,3070,3070,0
|
|
20240625,180600,123011230,3070,3070,3070,3070,0
|
|
20240625,180500,123011230,3070,3070,3070,3070,0
|
|
20240625,180400,123011230,3070,3070,3070,3070,0
|
|
20240625,180300,123011230,3070,3070,3070,3070,0
|
|
20240625,180200,123011230,3070,3070,3070,3070,0
|
|
20240625,180100,123011230,3070,3070,3070,3070,0
|
|
20240625,180000,123011230,3070,3070,3070,3070,0
|
|
20240625,175900,123011230,3070,3070,3070,3070,0
|
|
20240625,175800,123011230,3070,3070,3070,3070,0
|
|
20240625,175700,123011230,3070,3070,3070,3070,0
|
|
20240625,175600,123011230,3070,3070,3070,3070,0
|
|
20240625,175500,123011230,3070,3070,3070,3070,0
|
|
20240625,175400,123011230,3070,3070,3070,3070,0
|
|
20240625,175300,123011230,3070,3070,3070,3070,0
|
|
20240625,175200,123011230,3070,3070,3070,3070,0
|
|
20240625,175100,123011230,3070,3070,3070,3070,0
|
|
20240625,175000,123011230,3070,3070,3070,3070,504
|
|
20240625,174900,123011230,3070,3070,3070,3070,0
|
|
20240625,174800,123011230,3070,3070,3070,3070,0
|
|
20240625,174700,123011230,3070,3070,3070,3070,0
|
|
20240625,174600,123011230,3070,3070,3070,3070,0
|
|
20240625,174500,123011230,3070,3070,3070,3070,0
|
|
20240625,174400,123011230,3070,3070,3070,3070,0
|
|
20240625,174300,123011230,3070,3070,3070,3070,0
|
|
20240625,174200,123011230,3070,3070,3070,3070,0
|
|
20240625,174100,123011230,3070,3070,3070,3070,0
|
|
20240625,174000,123011230,3070,3070,3070,3070,0
|
|
20240625,173900,123011230,3070,3070,3070,3070,0
|
|
20240625,173800,123011230,3070,3070,3070,3070,0
|
|
20240625,173700,123011230,3070,3070,3070,3070,0
|
|
20240625,173600,123011230,3070,3070,3070,3070,0
|
|
20240625,173500,123011230,3070,3070,3070,3070,0
|
|
20240625,173400,123011230,3070,3070,3070,3070,0
|
|
20240625,173300,123011230,3070,3070,3070,3070,0
|
|
20240625,173200,123011230,3070,3070,3070,3070,0
|
|
20240625,173100,123011230,3070,3070,3070,3070,0
|
|
20240625,173000,123011230,3070,3070,3070,3070,0
|
|
20240625,172900,123011230,3070,3070,3070,3070,0
|
|
20240625,172800,123011230,3070,3070,3070,3070,0
|
|
20240625,172700,123011230,3070,3070,3070,3070,0
|
|
20240625,172600,123011230,3070,3070,3070,3070,0
|
|
20240625,172500,123011230,3070,3070,3070,3070,0
|
|
20240625,172400,123011230,3070,3070,3070,3070,0
|
|
20240625,172300,123011230,3070,3070,3070,3070,0
|
|
20240625,172200,123011230,3070,3070,3070,3070,0
|
|
20240625,172100,123011230,3070,3070,3070,3070,0
|
|
20240625,172000,123011230,3070,3070,3070,3070,504
|
|
20240625,171900,123011230,3070,3070,3070,3070,0
|
|
20240625,171800,123011230,3070,3070,3070,3070,0
|
|
20240625,171700,123011230,3070,3070,3070,3070,0
|
|
20240625,171600,123011230,3070,3070,3070,3070,0
|
|
20240625,171500,123011230,3070,3070,3070,3070,0
|
|
20240625,171400,123011230,3070,3070,3070,3070,0
|
|
20240625,171300,123011230,3070,3070,3070,3070,0
|
|
20240625,171200,123011230,3070,3070,3070,3070,0
|
|
20240625,171100,123011230,3070,3070,3070,3070,0
|
|
20240625,171000,123011230,3070,3070,3070,3070,0
|
|
20240625,170900,123011230,3070,3070,3070,3070,0
|
|
20240625,170800,123011230,3070,3070,3070,3070,0
|
|
20240625,170700,123011230,3070,3070,3070,3070,0
|
|
20240625,170600,123011230,3070,3070,3070,3070,0
|
|
20240625,170500,123011230,3070,3070,3070,3070,0
|
|
20240625,170400,123011230,3070,3070,3070,3070,0
|
|
20240625,170300,123011230,3070,3070,3070,3070,0
|
|
20240625,170200,123011230,3070,3070,3070,3070,0
|
|
20240625,170100,123011230,3070,3070,3070,3070,0
|
|
20240625,170000,123011230,3070,3070,3070,3070,0
|
|
20240625,165900,123011230,3070,3070,3070,3070,0
|
|
20240625,165800,123011230,3070,3070,3070,3070,0
|
|
20240625,165700,123011230,3070,3070,3070,3070,0
|
|
20240625,165600,123011230,3070,3070,3070,3070,0
|
|
20240625,165500,123011230,3070,3070,3070,3070,0
|
|
20240625,165400,123011230,3070,3070,3070,3070,0
|
|
20240625,165300,123011230,3070,3070,3070,3070,0
|
|
20240625,165200,123011230,3070,3070,3070,3070,0
|
|
20240625,165100,123011230,3070,3070,3070,3070,0
|
|
20240625,165000,123011230,3070,3070,3070,3070,504
|
|
20240625,164900,123011230,3070,3070,3070,3070,0
|
|
20240625,164800,123011230,3070,3070,3070,3070,0
|
|
20240625,164700,123011230,3070,3070,3070,3070,0
|
|
20240625,164600,123011230,3070,3070,3070,3070,0
|
|
20240625,164500,123011230,3070,3070,3070,3070,0
|
|
20240625,164400,123011230,3070,3070,3070,3070,0
|
|
20240625,164300,123011230,3070,3070,3070,3070,0
|
|
20240625,164200,123011230,3070,3070,3070,3070,0
|
|
20240625,164100,123011230,3070,3070,3070,3070,0
|
|
20240625,164000,123011230,3070,3070,3070,3070,0
|
|
20240625,163900,123011230,3070,3070,3070,3070,0
|
|
20240625,163800,123011230,3070,3070,3070,3070,0
|
|
20240625,163700,123011230,3070,3070,3070,3070,0
|
|
20240625,163600,123011230,3070,3070,3070,3070,0
|
|
20240625,163500,123011230,3070,3070,3070,3070,0
|
|
20240625,163400,123011230,3070,3070,3070,3070,0
|
|
20240625,163300,123011230,3070,3070,3070,3070,0
|
|
20240625,163200,123011230,3070,3070,3070,3070,0
|
|
20240625,163100,123011230,3070,3070,3070,3070,0
|
|
20240625,163000,123011230,3070,3070,3070,3070,0
|
|
20240625,162900,123011230,3070,3070,3070,3070,0
|
|
20240625,162800,123011230,3070,3070,3070,3070,0
|
|
20240625,162700,123011230,3070,3070,3070,3070,0
|
|
20240625,162600,123011230,3070,3070,3070,3070,0
|
|
20240625,162500,123011230,3070,3070,3070,3070,0
|
|
20240625,162400,123011230,3070,3070,3070,3070,0
|
|
20240625,162300,123011230,3070,3070,3070,3070,0
|
|
20240625,162200,123011230,3070,3070,3070,3070,0
|
|
20240625,162100,123011230,3070,3070,3070,3070,0
|
|
20240625,162000,123011230,3070,3070,3070,3070,504
|
|
20240625,161900,123011230,3070,3070,3070,3070,0
|
|
20240625,161800,123011230,3070,3070,3070,3070,0
|
|
20240625,161700,123011230,3070,3070,3070,3070,0
|
|
20240625,161600,123011230,3070,3070,3070,3070,0
|
|
20240625,161500,123011230,3070,3070,3070,3070,0
|
|
20240625,161400,123011230,3070,3070,3070,3070,0
|
|
20240625,161300,123011230,3070,3070,3070,3070,0
|
|
20240625,161200,123011230,3070,3070,3070,3070,0
|
|
20240625,161100,123011230,3070,3070,3070,3070,0
|
|
20240625,161000,123011230,3070,3070,3070,3070,0
|
|
20240625,160900,123011230,3070,3070,3070,3070,0
|
|
20240625,160800,123011230,3070,3070,3070,3070,0
|
|
20240625,160700,123011230,3070,3070,3070,3070,0
|
|
20240625,160600,123011230,3070,3070,3070,3070,0
|
|
20240625,160500,123011230,3070,3070,3070,3070,0
|
|
20240625,160400,123011230,3070,3070,3070,3070,0
|
|
20240625,160300,123011230,3070,3070,3070,3070,0
|
|
20240625,160200,123011230,3070,3070,3070,3070,0
|
|
20240625,160100,123011230,3070,3070,3070,3070,0
|
|
20240625,160000,123011230,3070,3070,3070,3070,0
|
|
20240625,155900,123011230,3070,3070,3070,3070,0
|
|
20240625,155800,123011230,3070,3070,3070,3070,0
|
|
20240625,155700,123011230,3070,3070,3070,3070,0
|
|
20240625,155600,123011230,3070,3070,3070,3070,0
|
|
20240625,155500,123011230,3070,3070,3070,3070,0
|
|
20240625,155400,123011230,3070,3070,3070,3070,0
|
|
20240625,155300,123011230,3070,3070,3070,3070,0
|
|
20240625,155200,123011230,3070,3070,3070,3070,0
|
|
20240625,155100,123011230,3070,3070,3070,3070,0
|
|
20240625,155000,123011230,3070,3070,3070,3070,504
|
|
20240625,154900,123011230,3070,3070,3070,3070,0
|
|
20240625,154800,123011230,3070,3070,3070,3070,0
|
|
20240625,154700,123011230,3070,3070,3070,3070,0
|
|
20240625,154600,123011230,3070,3070,3070,3070,0
|
|
20240625,154500,123011230,3070,3070,3070,3070,0
|
|
20240625,154400,123011230,3070,3070,3070,3070,0
|
|
20240625,154300,123011230,3070,3070,3070,3070,0
|
|
20240625,154200,123011230,3070,3070,3070,3070,0
|
|
20240625,154100,123011230,3070,3070,3070,3070,0
|
|
20240625,154000,123011230,3070,3070,3070,3070,0
|
|
20240625,153900,123011230,3070,3070,3070,3070,0
|
|
20240625,153800,123011230,3070,3070,3070,3070,0
|
|
20240625,153700,123011230,3070,3070,3070,3070,0
|
|
20240625,153600,123011230,3070,3070,3070,3070,0
|
|
20240625,153500,123011230,3070,3070,3070,3070,0
|
|
20240625,153400,123011230,3070,3070,3070,3070,0
|
|
20240625,153300,123011230,3070,3070,3070,3070,0
|
|
20240625,153200,123011230,3070,3070,3070,3070,0
|
|
20240625,153100,123011230,3070,3070,3070,3070,0
|
|
20240625,153000,123011230,3070,3070,3070,3070,504
|
|
20240625,152900,121463950,3060,3060,3060,3060,0
|
|
20240625,152800,121463950,3060,3060,3060,3060,0
|
|
20240625,152700,121463950,3060,3060,3060,3060,0
|
|
20240625,152600,121463950,3060,3060,3060,3060,0
|
|
20240625,152500,121463950,3060,3060,3060,3060,0
|
|
20240625,152400,121463950,3060,3060,3060,3060,0
|
|
20240625,152300,121463950,3060,3060,3060,3060,0
|
|
20240625,152200,121463950,3060,3060,3060,3060,0
|
|
20240625,152100,121463950,3060,3060,3060,3060,0
|
|
20240625,152000,121463950,3060,3060,3060,3060,0
|
|
20240625,151900,121463950,3060,3060,3060,3060,1458
|
|
20240625,151800,117002470,3065,3065,3065,3065,0
|
|
20240625,151700,117002470,3065,3065,3065,3065,0
|
|
20240625,151600,117002470,3065,3065,3065,3065,0
|
|
20240625,151500,117002470,3065,3065,3065,3065,0
|
|
20240625,151400,117002470,3065,3065,3065,3065,1
|
|
20240625,151300,116999405,3065,3065,3065,3065,1
|
|
20240625,151200,116996340,3060,3045,3060,3040,9624
|
|
20240625,151100,87599415,3055,3055,3055,3055,0
|
|
20240625,151000,87599415,3055,3055,3055,3055,1
|
|
20240625,150900,87596360,3045,3045,3045,3045,0
|
|
20240625,150800,87596360,3045,3050,3050,3045,294
|
|
20240625,150700,86699910,3055,3055,3055,3055,231
|
|
20240625,150600,85994205,3050,3045,3050,3045,1363
|
|
20240625,150500,81843440,3055,3055,3055,3055,0
|
|
20240625,150400,81843440,3055,3050,3055,3040,129
|
|
20240625,150300,81450345,3055,3055,3055,3055,2
|
|
20240625,150200,81444235,3055,3055,3055,3055,1
|
|
20240625,150100,81441180,3040,3040,3040,3040,7
|
|
20240625,150000,81419900,3055,3055,3055,3055,0
|
|
20240625,145900,81419900,3055,3055,3055,3055,0
|
|
20240625,145800,81419900,3055,3055,3055,3055,0
|
|
20240625,145700,81419900,3055,3055,3055,3055,0
|
|
20240625,145600,81419900,3055,3055,3055,3055,0
|
|
20240625,145500,81419900,3055,3055,3055,3055,0
|
|
20240625,145400,81419900,3055,3055,3055,3055,0
|
|
20240625,145300,81419900,3055,3055,3060,3055,12
|
|
20240625,145200,81383235,3040,3040,3040,3040,1000
|
|
20240625,145100,78343235,3060,3060,3060,3060,0
|
|
20240625,145000,78343235,3060,3060,3060,3060,1
|
|
20240625,144900,78340175,3045,3045,3045,3045,11
|
|
20240625,144800,78306680,3060,3060,3060,3060,16
|
|
20240625,144700,78257720,3045,3065,3065,3045,940
|
|
20240625,144600,75395355,3050,3055,3055,3050,500
|
|
20240625,144500,73870060,3055,3055,3055,3055,700
|
|
20240625,144400,71731560,3065,3065,3065,3065,0
|
|
20240625,144300,71731560,3065,3065,3065,3065,0
|
|
20240625,144200,71731560,3065,3065,3065,3065,30
|
|
20240625,144100,71639610,3065,3065,3065,3065,0
|
|
20240625,144000,71639610,3065,3065,3065,3065,10
|
|
20240625,143900,71608960,3065,3065,3065,3065,0
|
|
20240625,143800,71608960,3065,3065,3065,3065,30
|
|
20240625,143700,71517010,3065,3065,3065,3065,1
|
|
20240625,143600,71513945,3055,3060,3060,3055,500
|
|
20240625,143500,69986045,3065,3065,3065,3065,0
|
|
20240625,143400,69986045,3065,3065,3065,3065,0
|
|
20240625,143300,69986045,3065,3065,3065,3065,0
|
|
20240625,143200,69986045,3065,3065,3065,3065,27
|
|
20240625,143100,69903290,3065,3065,3065,3065,0
|
|
20240625,143000,69903290,3065,3065,3065,3065,0
|
|
20240625,142900,69903290,3065,3065,3065,3065,0
|
|
20240625,142800,69903290,3065,3065,3065,3065,0
|
|
20240625,142700,69903290,3065,3065,3065,3065,0
|
|
20240625,142600,69903290,3065,3065,3065,3065,0
|
|
20240625,142500,69903290,3065,3065,3065,3065,0
|
|
20240625,142400,69903290,3065,3065,3065,3065,0
|
|
20240625,142300,69903290,3065,3065,3065,3065,1
|
|
20240625,142200,69900225,3055,3055,3055,3055,10
|
|
20240625,142100,69869675,3060,3060,3060,3060,0
|
|
20240625,142000,69869675,3060,3060,3060,3060,0
|
|
20240625,141900,69869675,3060,3060,3060,3060,0
|
|
20240625,141800,69869675,3060,3060,3060,3060,0
|
|
20240625,141700,69869675,3060,3060,3060,3060,50
|
|
20240625,141600,69716675,3060,3060,3060,3060,0
|
|
20240625,141500,69716675,3060,3060,3060,3060,0
|
|
20240625,141400,69716675,3060,3060,3060,3060,0
|
|
20240625,141300,69716675,3060,3060,3060,3060,3
|
|
20240625,141200,69707495,3060,3060,3060,3060,1
|
|
20240625,141100,69704435,3065,3065,3065,3065,0
|
|
20240625,141000,69704435,3065,3065,3065,3065,0
|
|
20240625,140900,69704435,3065,3065,3065,3065,1
|
|
20240625,140800,69701370,3065,3065,3065,3065,0
|
|
20240625,140700,69701370,3065,3065,3065,3065,0
|
|
20240625,140600,69701370,3065,3065,3065,3065,0
|
|
20240625,140500,69701370,3065,3065,3065,3065,0
|
|
20240625,140400,69701370,3065,3065,3065,3065,0
|
|
20240625,140300,69701370,3065,3065,3065,3065,0
|
|
20240625,140200,69701370,3065,3065,3065,3065,7
|
|
20240625,140100,69679915,3065,3065,3065,3065,0
|
|
20240625,140000,69679915,3065,3065,3065,3065,0
|
|
20240625,135900,69679915,3065,3065,3065,3065,0
|
|
20240625,135800,69679915,3065,3065,3065,3065,1
|
|
20240625,135700,69676850,3055,3055,3055,3055,0
|
|
20240625,135600,69676850,3055,3055,3055,3055,100
|
|
20240625,135500,69371350,3055,3055,3055,3055,7
|
|
20240625,135400,69349965,3055,3055,3055,3055,1
|
|
20240625,135300,69346910,3065,3065,3065,3065,0
|
|
20240625,135200,69346910,3065,3065,3065,3065,0
|
|
20240625,135100,69346910,3065,3065,3065,3065,0
|
|
20240625,135000,69346910,3065,3065,3065,3065,0
|
|
20240625,134900,69346910,3065,3065,3065,3065,0
|
|
20240625,134800,69346910,3065,3065,3065,3065,0
|
|
20240625,134700,69346910,3065,3065,3065,3065,0
|
|
20240625,134600,69346910,3065,3065,3065,3065,0
|
|
20240625,134500,69346910,3065,3065,3065,3065,0
|
|
20240625,134400,69346910,3065,3065,3065,3065,0
|
|
20240625,134300,69346910,3065,3065,3065,3065,1
|
|
20240625,134200,69343845,3055,3065,3065,3055,200
|
|
20240625,134100,68732780,3070,3070,3070,3070,0
|
|
20240625,134000,68732780,3070,3070,3070,3070,0
|
|
20240625,133900,68732780,3070,3070,3070,3070,0
|
|
20240625,133800,68732780,3070,3070,3070,3070,0
|
|
20240625,133700,68732780,3070,3070,3070,3070,0
|
|
20240625,133600,68732780,3070,3070,3070,3070,0
|
|
20240625,133500,68732780,3070,3070,3070,3070,0
|
|
20240625,133400,68732780,3070,3070,3070,3070,0
|
|
20240625,133300,68732780,3070,3070,3070,3070,0
|
|
20240625,133200,68732780,3070,3070,3070,3070,0
|
|
20240625,133100,68732780,3070,3070,3070,3070,0
|
|
20240625,133000,68732780,3070,3070,3070,3070,0
|
|
20240625,132900,68732780,3070,3070,3070,3070,0
|
|
20240625,132800,68732780,3070,3070,3070,3070,0
|
|
20240625,132700,68732780,3070,3070,3070,3070,0
|
|
20240625,132600,68732780,3070,3070,3070,3070,0
|
|
20240625,132500,68732780,3070,3070,3070,3070,0
|
|
20240625,132400,68732780,3070,3070,3070,3070,0
|
|
20240625,132300,68732780,3070,3070,3070,3070,0
|
|
20240625,132200,68732780,3070,3070,3070,3070,0
|
|
20240625,132100,68732780,3070,3070,3070,3070,0
|
|
20240625,132000,68732780,3070,3070,3070,3070,51
|
|
20240625,131900,68576210,3070,3070,3070,3070,0
|
|
20240625,131800,68576210,3070,3070,3070,3070,0
|
|
20240625,131700,68576210,3070,3070,3070,3070,0
|
|
20240625,131600,68576210,3070,3070,3070,3070,0
|
|
20240625,131500,68576210,3070,3070,3070,3070,0
|
|
20240625,131400,68576210,3070,3070,3070,3070,0
|
|
20240625,131300,68576210,3070,3070,3070,3070,0
|
|
20240625,131200,68576210,3070,3070,3070,3070,0
|
|
20240625,131100,68576210,3070,3070,3070,3070,0
|
|
20240625,131000,68576210,3070,3070,3070,3070,0
|
|
20240625,130900,68576210,3070,3070,3070,3070,9
|
|
20240625,130800,68548580,3065,3065,3065,3065,0
|
|
20240625,130700,68548580,3065,3065,3065,3065,0
|
|
20240625,130600,68548580,3065,3065,3065,3065,0
|
|
20240625,130500,68548580,3065,3065,3065,3065,0
|
|
20240625,130400,68548580,3065,3065,3065,3065,0
|
|
20240625,130300,68548580,3065,3065,3065,3065,0
|
|
20240625,130200,68548580,3065,3065,3065,3065,0
|
|
20240625,130100,68548580,3065,3065,3065,3065,4
|
|
20240625,130000,68536320,3065,3065,3065,3065,0
|
|
20240625,125900,68536320,3065,3065,3065,3065,0
|
|
20240625,125800,68536320,3065,3065,3065,3065,199
|
|
20240625,125700,67926385,3065,3065,3065,3065,0
|
|
20240625,125600,67926385,3065,3065,3065,3065,0
|
|
20240625,125500,67926385,3065,3065,3065,3065,0
|
|
20240625,125400,67926385,3065,3065,3065,3065,0
|
|
20240625,125300,67926385,3065,3065,3065,3065,0
|
|
20240625,125200,67926385,3065,3065,3065,3065,0
|
|
20240625,125100,67926385,3065,3065,3065,3065,0
|
|
20240625,125000,67926385,3065,3065,3065,3065,0
|
|
20240625,124900,67926385,3065,3065,3065,3065,0
|
|
20240625,124800,67926385,3065,3065,3065,3065,0
|
|
20240625,124700,67926385,3065,3065,3065,3065,0
|
|
20240625,124600,67926385,3065,3065,3065,3065,10
|
|
20240625,124500,67895735,3050,3050,3050,3050,50
|
|
20240625,124400,67743235,3050,3050,3050,3050,100
|
|
20240625,124300,67438235,3065,3065,3065,3065,0
|
|
20240625,124200,67438235,3065,3065,3065,3065,0
|
|
20240625,124100,67438235,3065,3065,3065,3065,0
|
|
20240625,124000,67438235,3065,3065,3065,3065,1
|
|
20240625,123900,67435170,3065,3065,3065,3065,0
|
|
20240625,123800,67435170,3065,3065,3065,3065,0
|
|
20240625,123700,67435170,3065,3065,3065,3065,1
|
|
20240625,123600,67432105,3050,3050,3050,3050,0
|
|
20240625,123500,67432105,3050,3060,3060,3050,20
|
|
20240625,123400,67371090,3070,3070,3070,3070,0
|
|
20240625,123300,67371090,3070,3070,3070,3070,1
|
|
20240625,123200,67368020,3070,3065,3070,3065,978
|
|
20240625,123100,64367150,3065,3065,3065,3065,0
|
|
20240625,123000,64367150,3065,3065,3065,3065,0
|
|
20240625,122900,64367150,3065,3065,3065,3065,0
|
|
20240625,122800,64367150,3065,3065,3065,3065,0
|
|
20240625,122700,64367150,3065,3065,3065,3065,0
|
|
20240625,122600,64367150,3065,3065,3065,3065,0
|
|
20240625,122500,64367150,3065,3065,3065,3065,0
|
|
20240625,122400,64367150,3065,3065,3065,3065,0
|
|
20240625,122300,64367150,3065,3065,3065,3065,0
|
|
20240625,122200,64367150,3065,3065,3065,3065,0
|
|
20240625,122100,64367150,3065,3065,3065,3065,0
|
|
20240625,122000,64367150,3065,3065,3065,3065,0
|
|
20240625,121900,64367150,3065,3065,3065,3065,0
|
|
20240625,121800,64367150,3065,3065,3065,3065,0
|
|
20240625,121700,64367150,3065,3065,3065,3065,0
|
|
20240625,121600,64367150,3065,3065,3065,3065,0
|
|
20240625,121500,64367150,3065,3065,3065,3065,330
|
|
20240625,121400,63355700,3065,3065,3065,3065,0
|
|
20240625,121300,63355700,3065,3065,3065,3065,0
|
|
20240625,121200,63355700,3065,3065,3065,3065,0
|
|
20240625,121100,63355700,3065,3065,3065,3065,0
|
|
20240625,121000,63355700,3065,3065,3065,3065,0
|
|
20240625,120900,63355700,3065,3065,3065,3065,0
|
|
20240625,120800,63355700,3065,3065,3065,3065,0
|
|
20240625,120700,63355700,3065,3065,3065,3065,0
|
|
20240625,120600,63355700,3065,3065,3065,3065,27
|
|
20240625,120500,63272945,3065,3065,3065,3065,0
|
|
20240625,120400,63272945,3065,3065,3065,3065,0
|
|
20240625,120300,63272945,3065,3065,3065,3065,0
|
|
20240625,120200,63272945,3065,3065,3065,3065,0
|
|
20240625,120100,63272945,3065,3065,3065,3065,0
|
|
20240625,120000,63272945,3065,3065,3065,3065,0
|
|
20240625,115900,63272945,3065,3065,3065,3065,0
|
|
20240625,115800,63272945,3065,3065,3065,3065,0
|
|
20240625,115700,63272945,3065,3065,3065,3065,0
|
|
20240625,115600,63272945,3065,3065,3065,3065,0
|
|
20240625,115500,63272945,3065,3065,3065,3065,0
|
|
20240625,115400,63272945,3065,3065,3065,3065,1
|
|
20240625,115300,63269880,3050,3065,3065,3050,1534
|
|
20240625,115200,58591105,3070,3070,3070,3070,0
|
|
20240625,115100,58591105,3070,3070,3070,3070,0
|
|
20240625,115000,58591105,3070,3070,3070,3070,0
|
|
20240625,114900,58591105,3070,3070,3070,3070,0
|
|
20240625,114800,58591105,3070,3070,3070,3070,0
|
|
20240625,114700,58591105,3070,3070,3070,3070,0
|
|
20240625,114600,58591105,3070,3070,3070,3070,0
|
|
20240625,114500,58591105,3070,3070,3070,3070,10
|
|
20240625,114400,58560405,3050,3050,3050,3050,1
|
|
20240625,114300,58557355,3050,3050,3050,3050,0
|
|
20240625,114200,58557355,3050,3050,3050,3050,0
|
|
20240625,114100,58557355,3050,3050,3050,3050,824
|
|
20240625,114000,56044155,3070,3070,3070,3070,1
|
|
20240625,113900,56041085,3070,3070,3070,3070,0
|
|
20240625,113800,56041085,3070,3070,3070,3070,0
|
|
20240625,113700,56041085,3070,3070,3070,3070,0
|
|
20240625,113600,56041085,3070,3070,3070,3070,0
|
|
20240625,113500,56041085,3070,3070,3070,3070,0
|
|
20240625,113400,56041085,3070,3070,3070,3070,0
|
|
20240625,113300,56041085,3070,3070,3070,3070,0
|
|
20240625,113200,56041085,3070,3070,3070,3070,0
|
|
20240625,113100,56041085,3070,3070,3070,3070,0
|
|
20240625,113000,56041085,3070,3070,3070,3070,0
|
|
20240625,112900,56041085,3070,3070,3070,3070,0
|
|
20240625,112800,56041085,3070,3070,3070,3070,0
|
|
20240625,112700,56041085,3070,3070,3070,3070,0
|
|
20240625,112600,56041085,3070,3070,3070,3070,0
|
|
20240625,112500,56041085,3070,3070,3070,3070,0
|
|
20240625,112400,56041085,3070,3070,3070,3070,0
|
|
20240625,112300,56041085,3070,3070,3070,3070,0
|
|
20240625,112200,56041085,3070,3070,3070,3070,0
|
|
20240625,112100,56041085,3070,3070,3070,3070,0
|
|
20240625,112000,56041085,3070,3070,3070,3070,0
|
|
20240625,111900,56041085,3070,3070,3070,3070,0
|
|
20240625,111800,56041085,3070,3065,3070,3065,2
|
|
20240625,111700,56034950,3065,3065,3065,3065,0
|
|
20240625,111600,56034950,3065,3065,3065,3065,0
|
|
20240625,111500,56034950,3065,3065,3065,3065,0
|
|
20240625,111400,56034950,3065,3065,3065,3065,1000
|
|
20240625,111300,52969950,3070,3070,3070,3070,0
|
|
20240625,111200,52969950,3070,3070,3070,3070,0
|
|
20240625,111100,52969950,3070,3070,3070,3070,0
|
|
20240625,111000,52969950,3070,3070,3070,3070,0
|
|
20240625,110900,52969950,3070,3070,3070,3070,0
|
|
20240625,110800,52969950,3070,3070,3070,3070,0
|
|
20240625,110700,52969950,3070,3070,3070,3070,0
|
|
20240625,110600,52969950,3070,3070,3070,3070,0
|
|
20240625,110500,52969950,3070,3070,3070,3070,0
|
|
20240625,110400,52969950,3070,3070,3070,3070,0
|
|
20240625,110300,52969950,3070,3070,3070,3070,0
|
|
20240625,110200,52969950,3070,3070,3070,3070,0
|
|
20240625,110100,52969950,3070,3070,3070,3070,0
|
|
20240625,110000,52969950,3070,3070,3070,3070,0
|
|
20240625,105900,52969950,3070,3050,3070,3050,6
|
|
20240625,105800,52951630,3050,3050,3050,3050,0
|
|
20240625,105700,52951630,3050,3055,3055,3050,1000
|
|
20240625,105600,49900955,3060,3060,3060,3060,0
|
|
20240625,105500,49900955,3060,3060,3060,3060,0
|
|
20240625,105400,49900955,3060,3060,3060,3060,10
|
|
20240625,105300,49870355,3070,3070,3070,3070,0
|
|
20240625,105200,49870355,3070,3070,3070,3070,0
|
|
20240625,105100,49870355,3070,3070,3070,3070,0
|
|
20240625,105000,49870355,3070,3070,3070,3070,0
|
|
20240625,104900,49870355,3070,3070,3070,3070,0
|
|
20240625,104800,49870355,3070,3070,3070,3070,99
|
|
20240625,104700,49566425,3060,3060,3060,3060,1
|
|
20240625,104600,49563365,3060,3060,3060,3060,0
|
|
20240625,104500,49563365,3060,3060,3060,3060,0
|
|
20240625,104400,49563365,3060,3060,3060,3060,0
|
|
20240625,104300,49563365,3060,3060,3060,3060,0
|
|
20240625,104200,49563365,3060,3060,3060,3060,0
|
|
20240625,104100,49563365,3060,3060,3060,3060,1
|
|
20240625,104000,49560305,3055,3055,3055,3055,0
|
|
20240625,103900,49560305,3055,3055,3055,3055,46
|
|
20240625,103800,49419775,3055,3055,3055,3055,0
|
|
20240625,103700,49419775,3055,3055,3055,3055,0
|
|
20240625,103600,49419775,3055,3055,3055,3055,16
|
|
20240625,103500,49370895,3060,3060,3060,3060,0
|
|
20240625,103400,49370895,3060,3060,3060,3060,0
|
|
20240625,103300,49370895,3060,3060,3060,3060,0
|
|
20240625,103200,49370895,3060,3060,3060,3060,0
|
|
20240625,103100,49370895,3060,3060,3060,3060,0
|
|
20240625,103000,49370895,3060,3060,3060,3060,0
|
|
20240625,102900,49370895,3060,3060,3060,3060,0
|
|
20240625,102800,49370895,3060,3060,3060,3060,77
|
|
20240625,102700,49135275,3060,3060,3060,3060,5
|
|
20240625,102600,49119975,3060,3060,3060,3060,1
|
|
20240625,102500,49116915,3075,3075,3075,3075,0
|
|
20240625,102400,49116915,3075,3075,3075,3075,0
|
|
20240625,102300,49116915,3075,3075,3075,3075,0
|
|
20240625,102200,49116915,3075,3075,3075,3075,0
|
|
20240625,102100,49116915,3075,3065,3075,3065,11
|
|
20240625,102000,49083100,3055,3055,3055,3055,0
|
|
20240625,101900,49083100,3055,3055,3055,3055,0
|
|
20240625,101800,49083100,3055,3055,3055,3055,0
|
|
20240625,101700,49083100,3055,3055,3055,3055,0
|
|
20240625,101600,49083100,3055,3055,3055,3055,642
|
|
20240625,101500,47121790,3055,3055,3055,3055,0
|
|
20240625,101400,47121790,3055,3055,3055,3055,0
|
|
20240625,101300,47121790,3055,3065,3065,3055,110
|
|
20240625,101200,46785685,3080,3080,3080,3080,0
|
|
20240625,101100,46785685,3080,3080,3080,3080,0
|
|
20240625,101000,46785685,3080,3080,3080,3080,0
|
|
20240625,100900,46785685,3080,3080,3080,3080,0
|
|
20240625,100800,46785685,3080,3080,3080,3080,0
|
|
20240625,100700,46785685,3080,3080,3080,3080,0
|
|
20240625,100600,46785685,3080,3080,3080,3080,0
|
|
20240625,100500,46785685,3080,3080,3080,3080,0
|
|
20240625,100400,46785685,3080,3080,3080,3080,0
|
|
20240625,100300,46785685,3080,3080,3080,3080,0
|
|
20240625,100200,46785685,3080,3080,3080,3080,0
|
|
20240625,100100,46785685,3080,3080,3080,3080,1
|
|
20240625,100000,46782605,3080,3080,3080,3080,1
|
|
20240625,095900,46779525,3080,3080,3080,3080,1
|
|
20240625,095800,46776445,3080,3080,3080,3080,0
|
|
20240625,095700,46776445,3080,3080,3080,3080,0
|
|
20240625,095600,46776445,3080,3080,3080,3080,1
|
|
20240625,095500,46773365,3085,3085,3085,3085,0
|
|
20240625,095400,46773365,3085,3085,3085,3085,0
|
|
20240625,095300,46773365,3085,3085,3085,3085,0
|
|
20240625,095200,46773365,3085,3085,3085,3085,0
|
|
20240625,095100,46773365,3085,3070,3085,3070,200
|
|
20240625,095000,46157925,3055,3070,3085,3055,1965
|
|
20240625,094900,40130705,3070,3070,3070,3070,40
|
|
20240625,094800,40007905,3070,3070,3070,3070,0
|
|
20240625,094700,40007905,3070,3070,3070,3070,0
|
|
20240625,094600,40007905,3070,3070,3070,3070,0
|
|
20240625,094500,40007905,3070,3070,3070,3070,0
|
|
20240625,094400,40007905,3070,3070,3070,3070,0
|
|
20240625,094300,40007905,3070,3070,3070,3070,0
|
|
20240625,094200,40007905,3070,3070,3070,3070,0
|
|
20240625,094100,40007905,3070,3070,3070,3070,0
|
|
20240625,094000,40007905,3070,3070,3070,3070,0
|
|
20240625,093900,40007905,3070,3070,3070,3070,0
|
|
20240625,093800,40007905,3070,3070,3070,3070,11
|
|
20240625,093700,39974135,3070,3070,3070,3070,2
|
|
20240625,093600,39967995,3055,3055,3055,3055,290
|
|
20240625,093500,39082045,3055,3055,3055,3055,0
|
|
20240625,093400,39082045,3055,3055,3055,3055,0
|
|
20240625,093300,39082045,3055,3055,3055,3055,0
|
|
20240625,093200,39082045,3055,3055,3055,3055,445
|
|
20240625,093100,37722570,3055,3055,3055,3055,0
|
|
20240625,093000,37722570,3055,3055,3055,3055,253
|
|
20240625,092900,36949655,3070,3070,3070,3070,0
|
|
20240625,092800,36949655,3070,3070,3070,3070,17
|
|
20240625,092700,36897465,3060,3060,3060,3060,0
|
|
20240625,092600,36897465,3060,3060,3060,3060,0
|
|
20240625,092500,36897465,3060,3065,3065,3060,5
|
|
20240625,092400,36882150,3075,3075,3075,3075,1
|
|
20240625,092300,36879075,3065,3065,3065,3065,1
|
|
20240625,092200,36876010,3080,3065,3080,3065,118
|
|
20240625,092100,36514325,3065,3065,3065,3065,1
|
|
20240625,092000,36511260,3055,3060,3060,3055,80
|
|
20240625,091900,36266850,3065,3065,3065,3065,1
|
|
20240625,091800,36263785,3085,3085,3085,3085,0
|
|
20240625,091700,36263785,3085,3085,3085,3085,0
|
|
20240625,091600,36263785,3085,3085,3085,3085,2
|
|
20240625,091500,36257615,3080,3055,3080,3055,574
|
|
20240625,091400,34504020,3050,3060,3060,3050,2448
|
|
20240625,091300,27026015,3080,3080,3080,3080,0
|
|
20240625,091200,27026015,3080,3080,3080,3080,215
|
|
20240625,091100,26363815,3080,3085,3085,3080,118
|
|
20240625,091000,26000320,3090,3090,3095,3090,52
|
|
20240625,090900,25839635,3095,3090,3095,3090,371
|
|
20240625,090800,24693240,3090,3090,3090,3090,0
|
|
20240625,090700,24693240,3090,3090,3090,3080,6
|
|
20240625,090600,24674740,3085,3085,3085,3085,31
|
|
20240625,090500,24579105,3080,3075,3080,3075,1817
|
|
20240625,090400,18991730,3075,3075,3075,3075,0
|
|
20240625,090300,18991730,3075,3075,3075,3075,29
|
|
20240625,090200,18902555,3075,3060,3075,3050,64
|
|
20240625,090100,18706335,3045,3060,3060,3045,3438
|
|
20240625,090000,8234865,3060,3045,3065,3045,2703
|