620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191700,150274580,3845,3845,3845,3845,1732
|
|
20240627,191600,150274580,3845,3845,3845,3845,0
|
|
20240627,191500,150274580,3845,3845,3845,3845,0
|
|
20240627,191400,150274580,3845,3845,3845,3845,0
|
|
20240627,191300,150274580,3845,3845,3845,3845,0
|
|
20240627,191200,150274580,3845,3845,3845,3845,0
|
|
20240627,191100,150274580,3845,3845,3845,3845,0
|
|
20240627,191000,150274580,3845,3845,3845,3845,0
|
|
20240627,190900,150274580,3845,3845,3845,3845,0
|
|
20240627,190800,150274580,3845,3845,3845,3845,0
|
|
20240627,190700,150274580,3845,3845,3845,3845,0
|
|
20240627,190600,150274580,3845,3845,3845,3845,0
|
|
20240627,190500,150274580,3845,3845,3845,3845,0
|
|
20240627,190400,150274580,3845,3845,3845,3845,0
|
|
20240627,190300,150274580,3845,3845,3845,3845,0
|
|
20240627,190200,150274580,3845,3845,3845,3845,0
|
|
20240627,190100,150274580,3845,3845,3845,3845,0
|
|
20240627,190000,150274580,3845,3845,3845,3845,0
|
|
20240627,185900,150274580,3845,3845,3845,3845,0
|
|
20240627,185800,150274580,3845,3845,3845,3845,0
|
|
20240627,185700,150274580,3845,3845,3845,3845,0
|
|
20240627,185600,150274580,3845,3845,3845,3845,0
|
|
20240627,185500,150274580,3845,3845,3845,3845,0
|
|
20240627,185400,150274580,3845,3845,3845,3845,0
|
|
20240627,185300,150274580,3845,3845,3845,3845,0
|
|
20240627,185200,150274580,3845,3845,3845,3845,0
|
|
20240627,185100,150274580,3845,3845,3845,3845,0
|
|
20240627,185000,150274580,3845,3845,3845,3845,0
|
|
20240627,184900,150274580,3845,3845,3845,3845,0
|
|
20240627,184800,150274580,3845,3845,3845,3845,0
|
|
20240627,184700,150274580,3845,3845,3845,3845,1732
|
|
20240627,184600,150274580,3845,3845,3845,3845,0
|
|
20240627,184500,150274580,3845,3845,3845,3845,0
|
|
20240627,184400,150274580,3845,3845,3845,3845,0
|
|
20240627,184300,150274580,3845,3845,3845,3845,0
|
|
20240627,184200,150274580,3845,3845,3845,3845,0
|
|
20240627,184100,150274580,3845,3845,3845,3845,0
|
|
20240627,184000,150274580,3845,3845,3845,3845,0
|
|
20240627,183900,150274580,3845,3845,3845,3845,0
|
|
20240627,183800,150274580,3845,3845,3845,3845,0
|
|
20240627,183700,150274580,3845,3845,3845,3845,0
|
|
20240627,183600,150274580,3845,3845,3845,3845,0
|
|
20240627,183500,150274580,3845,3845,3845,3845,0
|
|
20240627,183400,150274580,3845,3845,3845,3845,0
|
|
20240627,183300,150274580,3845,3845,3845,3845,0
|
|
20240627,183200,150274580,3845,3845,3845,3845,0
|
|
20240627,183100,150274580,3845,3845,3845,3845,0
|
|
20240627,183000,150274580,3845,3845,3845,3845,0
|
|
20240627,182900,150274580,3845,3845,3845,3845,0
|
|
20240627,182800,150274580,3845,3845,3845,3845,0
|
|
20240627,182700,150274580,3845,3845,3845,3845,0
|
|
20240627,182600,150274580,3845,3845,3845,3845,0
|
|
20240627,182500,150274580,3845,3845,3845,3845,0
|
|
20240627,182400,150274580,3845,3845,3845,3845,0
|
|
20240627,182300,150274580,3845,3845,3845,3845,0
|
|
20240627,182200,150274580,3845,3845,3845,3845,0
|
|
20240627,182100,150274580,3845,3845,3845,3845,0
|
|
20240627,182000,150274580,3845,3845,3845,3845,0
|
|
20240627,181900,150274580,3845,3845,3845,3845,0
|
|
20240627,181800,150274580,3845,3845,3845,3845,0
|
|
20240627,181700,150274580,3845,3845,3845,3845,1732
|
|
20240627,181600,150274580,3845,3845,3845,3845,0
|
|
20240627,181500,150274580,3845,3845,3845,3845,0
|
|
20240627,181400,150274580,3845,3845,3845,3845,0
|
|
20240627,181300,150274580,3845,3845,3845,3845,0
|
|
20240627,181200,150274580,3845,3845,3845,3845,0
|
|
20240627,181100,150274580,3845,3845,3845,3845,0
|
|
20240627,181000,150274580,3845,3845,3845,3845,0
|
|
20240627,180900,150274580,3845,3845,3845,3845,0
|
|
20240627,180800,150274580,3845,3845,3845,3845,0
|
|
20240627,180700,150274580,3845,3845,3845,3845,0
|
|
20240627,180600,150274580,3845,3845,3845,3845,0
|
|
20240627,180500,150274580,3845,3845,3845,3845,0
|
|
20240627,180400,150274580,3845,3845,3845,3845,0
|
|
20240627,180300,150274580,3845,3845,3845,3845,0
|
|
20240627,180200,150274580,3845,3845,3845,3845,0
|
|
20240627,180100,150274580,3845,3845,3845,3845,0
|
|
20240627,180000,150274580,3845,3845,3845,3845,0
|
|
20240627,175900,150274580,3845,3845,3845,3845,0
|
|
20240627,175800,150274580,3845,3845,3845,3845,0
|
|
20240627,175700,150274580,3845,3845,3845,3845,0
|
|
20240627,175600,150274580,3845,3845,3845,3845,0
|
|
20240627,175500,150274580,3845,3845,3845,3845,0
|
|
20240627,175400,150274580,3845,3845,3845,3845,0
|
|
20240627,175300,150274580,3845,3845,3845,3845,0
|
|
20240627,175200,150274580,3845,3845,3845,3845,0
|
|
20240627,175100,150274580,3845,3845,3845,3845,0
|
|
20240627,175000,150274580,3845,3845,3845,3845,0
|
|
20240627,174900,150274580,3845,3845,3845,3845,0
|
|
20240627,174800,150274580,3845,3845,3845,3845,0
|
|
20240627,174700,150274580,3845,3845,3845,3845,1732
|
|
20240627,174600,150274580,3845,3845,3845,3845,0
|
|
20240627,174500,150274580,3845,3845,3845,3845,0
|
|
20240627,174400,150274580,3845,3845,3845,3845,0
|
|
20240627,174300,150274580,3845,3845,3845,3845,0
|
|
20240627,174200,150274580,3845,3845,3845,3845,0
|
|
20240627,174100,150274580,3845,3845,3845,3845,0
|
|
20240627,174000,150274580,3845,3845,3845,3845,0
|
|
20240627,173900,150274580,3845,3845,3845,3845,0
|
|
20240627,173800,150274580,3845,3845,3845,3845,0
|
|
20240627,173700,150274580,3845,3845,3845,3845,0
|
|
20240627,173600,150274580,3845,3845,3845,3845,0
|
|
20240627,173500,150274580,3845,3845,3845,3845,0
|
|
20240627,173400,150274580,3845,3845,3845,3845,0
|
|
20240627,173300,150274580,3845,3845,3845,3845,0
|
|
20240627,173200,150274580,3845,3845,3845,3845,0
|
|
20240627,173100,150274580,3845,3845,3845,3845,0
|
|
20240627,173000,150274580,3845,3845,3845,3845,0
|
|
20240627,172900,150274580,3845,3845,3845,3845,0
|
|
20240627,172800,150274580,3845,3845,3845,3845,0
|
|
20240627,172700,150274580,3845,3845,3845,3845,0
|
|
20240627,172600,150274580,3845,3845,3845,3845,0
|
|
20240627,172500,150274580,3845,3845,3845,3845,0
|
|
20240627,172400,150274580,3845,3845,3845,3845,0
|
|
20240627,172300,150274580,3845,3845,3845,3845,0
|
|
20240627,172200,150274580,3845,3845,3845,3845,0
|
|
20240627,172100,150274580,3845,3845,3845,3845,0
|
|
20240627,172000,150274580,3845,3845,3845,3845,0
|
|
20240627,171900,150274580,3845,3845,3845,3845,0
|
|
20240627,171800,150274580,3845,3845,3845,3845,0
|
|
20240627,171700,150274580,3845,3845,3845,3845,1732
|
|
20240627,171600,150274580,3845,3845,3845,3845,0
|
|
20240627,171500,150274580,3845,3845,3845,3845,0
|
|
20240627,171400,150274580,3845,3845,3845,3845,0
|
|
20240627,171300,150274580,3845,3845,3845,3845,0
|
|
20240627,171200,150274580,3845,3845,3845,3845,0
|
|
20240627,171100,150274580,3845,3845,3845,3845,0
|
|
20240627,171000,150274580,3845,3845,3845,3845,0
|
|
20240627,170900,150274580,3845,3845,3845,3845,0
|
|
20240627,170800,150274580,3845,3845,3845,3845,0
|
|
20240627,170700,150274580,3845,3845,3845,3845,0
|
|
20240627,170600,150274580,3845,3845,3845,3845,0
|
|
20240627,170500,150274580,3845,3845,3845,3845,0
|
|
20240627,170400,150274580,3845,3845,3845,3845,0
|
|
20240627,170300,150274580,3845,3845,3845,3845,0
|
|
20240627,170200,150274580,3845,3845,3845,3845,0
|
|
20240627,170100,150274580,3845,3845,3845,3845,0
|
|
20240627,170000,150274580,3845,3845,3845,3845,0
|
|
20240627,165900,150274580,3845,3845,3845,3845,0
|
|
20240627,165800,150274580,3845,3845,3845,3845,0
|
|
20240627,165700,150274580,3845,3845,3845,3845,0
|
|
20240627,165600,150274580,3845,3845,3845,3845,0
|
|
20240627,165500,150274580,3845,3845,3845,3845,0
|
|
20240627,165400,150274580,3845,3845,3845,3845,0
|
|
20240627,165300,150274580,3845,3845,3845,3845,0
|
|
20240627,165200,150274580,3845,3845,3845,3845,0
|
|
20240627,165100,150274580,3845,3845,3845,3845,0
|
|
20240627,165000,150274580,3845,3845,3845,3845,0
|
|
20240627,164900,150274580,3845,3845,3845,3845,0
|
|
20240627,164800,150274580,3845,3845,3845,3845,0
|
|
20240627,164700,150274580,3845,3845,3845,3845,1732
|
|
20240627,164600,150274580,3845,3845,3845,3845,0
|
|
20240627,164500,150274580,3845,3845,3845,3845,0
|
|
20240627,164400,150274580,3845,3845,3845,3845,0
|
|
20240627,164300,150274580,3845,3845,3845,3845,0
|
|
20240627,164200,150274580,3845,3845,3845,3845,0
|
|
20240627,164100,150274580,3845,3845,3845,3845,0
|
|
20240627,164000,150274580,3845,3845,3845,3845,0
|
|
20240627,163900,150274580,3845,3845,3845,3845,0
|
|
20240627,163800,150274580,3845,3845,3845,3845,0
|
|
20240627,163700,150274580,3845,3845,3845,3845,0
|
|
20240627,163600,150274580,3845,3845,3845,3845,0
|
|
20240627,163500,150274580,3845,3845,3845,3845,0
|
|
20240627,163400,150274580,3845,3845,3845,3845,0
|
|
20240627,163300,150274580,3845,3845,3845,3845,0
|
|
20240627,163200,150274580,3845,3845,3845,3845,0
|
|
20240627,163100,150274580,3845,3845,3845,3845,0
|
|
20240627,163000,150274580,3845,3845,3845,3845,0
|
|
20240627,162900,150274580,3845,3845,3845,3845,0
|
|
20240627,162800,150274580,3845,3845,3845,3845,0
|
|
20240627,162700,150274580,3845,3845,3845,3845,0
|
|
20240627,162600,150274580,3845,3845,3845,3845,0
|
|
20240627,162500,150274580,3845,3845,3845,3845,0
|
|
20240627,162400,150274580,3845,3845,3845,3845,0
|
|
20240627,162300,150274580,3845,3845,3845,3845,0
|
|
20240627,162200,150274580,3845,3845,3845,3845,0
|
|
20240627,162100,150274580,3845,3845,3845,3845,0
|
|
20240627,162000,150274580,3845,3845,3845,3845,0
|
|
20240627,161900,150274580,3845,3845,3845,3845,0
|
|
20240627,161800,150274580,3845,3845,3845,3845,0
|
|
20240627,161700,150274580,3845,3845,3845,3845,1732
|
|
20240627,161600,150274580,3845,3845,3845,3845,0
|
|
20240627,161500,150274580,3845,3845,3845,3845,0
|
|
20240627,161400,150274580,3845,3845,3845,3845,0
|
|
20240627,161300,150274580,3845,3845,3845,3845,0
|
|
20240627,161200,150274580,3845,3845,3845,3845,0
|
|
20240627,161100,150274580,3845,3845,3845,3845,0
|
|
20240627,161000,150274580,3845,3845,3845,3845,0
|
|
20240627,160900,150274580,3845,3845,3845,3845,0
|
|
20240627,160800,150274580,3845,3845,3845,3845,0
|
|
20240627,160700,150274580,3845,3845,3845,3845,0
|
|
20240627,160600,150274580,3845,3845,3845,3845,0
|
|
20240627,160500,150274580,3845,3845,3845,3845,0
|
|
20240627,160400,150274580,3845,3845,3845,3845,0
|
|
20240627,160300,150274580,3845,3845,3845,3845,0
|
|
20240627,160200,150274580,3845,3845,3845,3845,0
|
|
20240627,160100,150274580,3845,3845,3845,3845,0
|
|
20240627,160000,150274580,3845,3845,3845,3845,0
|
|
20240627,155900,150274580,3845,3845,3845,3845,0
|
|
20240627,155800,150274580,3845,3845,3845,3845,0
|
|
20240627,155700,150274580,3845,3845,3845,3845,0
|
|
20240627,155600,150274580,3845,3845,3845,3845,0
|
|
20240627,155500,150274580,3845,3845,3845,3845,0
|
|
20240627,155400,150274580,3845,3845,3845,3845,0
|
|
20240627,155300,150274580,3845,3845,3845,3845,0
|
|
20240627,155200,150274580,3845,3845,3845,3845,0
|
|
20240627,155100,150274580,3845,3845,3845,3845,0
|
|
20240627,155000,150274580,3845,3845,3845,3845,0
|
|
20240627,154900,150274580,3845,3845,3845,3845,0
|
|
20240627,154800,150274580,3845,3845,3845,3845,0
|
|
20240627,154700,150274580,3845,3845,3845,3845,1732
|
|
20240627,154600,150274580,3845,3845,3845,3845,0
|
|
20240627,154500,150274580,3845,3845,3845,3845,0
|
|
20240627,154400,150274580,3845,3845,3845,3845,0
|
|
20240627,154300,150274580,3845,3845,3845,3845,0
|
|
20240627,154200,150274580,3845,3845,3845,3845,0
|
|
20240627,154100,150274580,3845,3845,3845,3845,0
|
|
20240627,154000,150274580,3845,3845,3845,3845,0
|
|
20240627,153900,150274580,3845,3845,3845,3845,0
|
|
20240627,153800,150274580,3845,3845,3845,3845,0
|
|
20240627,153700,150274580,3845,3845,3845,3845,0
|
|
20240627,153600,150274580,3845,3845,3845,3845,0
|
|
20240627,153500,150274580,3845,3845,3845,3845,0
|
|
20240627,153400,150274580,3845,3845,3845,3845,0
|
|
20240627,153300,150274580,3845,3845,3845,3845,0
|
|
20240627,153200,150274580,3845,3845,3845,3845,0
|
|
20240627,153100,150274580,3845,3845,3845,3845,0
|
|
20240627,153000,150274580,3845,3845,3845,3845,1732
|
|
20240627,152900,143615040,3850,3850,3850,3850,0
|
|
20240627,152800,143615040,3850,3850,3850,3850,0
|
|
20240627,152700,143615040,3850,3850,3850,3850,0
|
|
20240627,152600,143615040,3850,3850,3850,3850,0
|
|
20240627,152500,143615040,3850,3850,3850,3850,0
|
|
20240627,152400,143615040,3850,3850,3850,3850,0
|
|
20240627,152300,143615040,3850,3850,3850,3850,0
|
|
20240627,152200,143615040,3850,3850,3850,3850,0
|
|
20240627,152100,143615040,3850,3850,3850,3850,0
|
|
20240627,152000,143615040,3850,3850,3850,3850,0
|
|
20240627,151900,143615040,3850,3850,3850,3850,0
|
|
20240627,151800,143615040,3850,3850,3850,3850,0
|
|
20240627,151700,143615040,3850,3850,3850,3850,0
|
|
20240627,151600,143615040,3850,3850,3850,3850,0
|
|
20240627,151500,143615040,3850,3855,3855,3850,314
|
|
20240627,151400,142404575,3860,3860,3860,3860,6
|
|
20240627,151300,142381415,3860,3855,3860,3855,215
|
|
20240627,151200,141552495,3850,3850,3850,3850,50
|
|
20240627,151100,141359995,3855,3855,3855,3855,14
|
|
20240627,151000,141306025,3855,3855,3865,3855,152
|
|
20240627,150900,140719605,3855,3855,3855,3855,154
|
|
20240627,150800,140125935,3855,3855,3855,3855,1
|
|
20240627,150700,140122080,3845,3845,3845,3845,0
|
|
20240627,150600,140122080,3845,3845,3845,3845,0
|
|
20240627,150500,140122080,3845,3845,3845,3845,0
|
|
20240627,150400,140122080,3845,3845,3845,3845,0
|
|
20240627,150300,140122080,3845,3845,3845,3845,0
|
|
20240627,150200,140122080,3845,3855,3855,3845,3
|
|
20240627,150100,140110525,3855,3855,3855,3855,5
|
|
20240627,150000,140091250,3850,3850,3850,3850,230
|
|
20240627,145900,139205750,3845,3845,3845,3845,0
|
|
20240627,145800,139205750,3845,3845,3845,3845,0
|
|
20240627,145700,139205750,3845,3845,3845,3845,0
|
|
20240627,145600,139205750,3845,3845,3845,3845,0
|
|
20240627,145500,139205750,3845,3845,3845,3845,0
|
|
20240627,145400,139205750,3845,3845,3845,3845,50
|
|
20240627,145300,139013500,3850,3850,3850,3850,0
|
|
20240627,145200,139013500,3850,3850,3850,3850,1
|
|
20240627,145100,139009650,3855,3855,3855,3855,0
|
|
20240627,145000,139009650,3855,3855,3855,3855,0
|
|
20240627,144900,139009650,3855,3855,3855,3855,11
|
|
20240627,144800,138967245,3840,3840,3840,3840,0
|
|
20240627,144700,138967245,3840,3840,3840,3840,0
|
|
20240627,144600,138967245,3840,3840,3840,3840,1
|
|
20240627,144500,138963405,3855,3840,3855,3840,11
|
|
20240627,144400,138921015,3855,3855,3855,3855,0
|
|
20240627,144300,138921015,3855,3855,3855,3855,0
|
|
20240627,144200,138921015,3855,3855,3855,3855,0
|
|
20240627,144100,138921015,3855,3855,3855,3855,9
|
|
20240627,144000,138886320,3850,3850,3850,3850,96
|
|
20240627,143900,138516720,3840,3840,3840,3840,12
|
|
20240627,143800,138470640,3840,3840,3840,3840,0
|
|
20240627,143700,138470640,3840,3840,3840,3840,0
|
|
20240627,143600,138470640,3840,3840,3840,3840,0
|
|
20240627,143500,138470640,3840,3840,3840,3840,0
|
|
20240627,143400,138470640,3840,3840,3840,3840,0
|
|
20240627,143300,138470640,3840,3845,3845,3840,37
|
|
20240627,143200,138328380,3850,3850,3850,3850,0
|
|
20240627,143100,138328380,3850,3850,3850,3850,0
|
|
20240627,143000,138328380,3850,3850,3850,3850,0
|
|
20240627,142900,138328380,3850,3850,3850,3850,10
|
|
20240627,142800,138289880,3850,3850,3850,3850,0
|
|
20240627,142700,138289880,3850,3850,3850,3850,0
|
|
20240627,142600,138289880,3850,3850,3850,3850,0
|
|
20240627,142500,138289880,3850,3850,3850,3850,0
|
|
20240627,142400,138289880,3850,3850,3850,3850,0
|
|
20240627,142300,138289880,3850,3850,3850,3850,0
|
|
20240627,142200,138289880,3850,3850,3850,3850,0
|
|
20240627,142100,138289880,3850,3850,3850,3850,0
|
|
20240627,142000,138289880,3850,3850,3850,3850,0
|
|
20240627,141900,138289880,3850,3850,3850,3850,0
|
|
20240627,141800,138289880,3850,3850,3850,3850,0
|
|
20240627,141700,138289880,3850,3850,3850,3850,0
|
|
20240627,141600,138289880,3850,3850,3850,3850,0
|
|
20240627,141500,138289880,3850,3850,3850,3850,0
|
|
20240627,141400,138289880,3850,3850,3850,3850,0
|
|
20240627,141300,138289880,3850,3850,3850,3850,0
|
|
20240627,141200,138289880,3850,3850,3850,3850,10
|
|
20240627,141100,138251380,3845,3845,3845,3845,0
|
|
20240627,141000,138251380,3845,3845,3845,3845,0
|
|
20240627,140900,138251380,3845,3845,3845,3845,155
|
|
20240627,140800,137655405,3845,3850,3850,3845,2
|
|
20240627,140700,137647710,3840,3835,3850,3835,5
|
|
20240627,140600,137628495,3850,3840,3850,3840,1001
|
|
20240627,140500,133784645,3850,3850,3850,3850,20
|
|
20240627,140400,133707645,3855,3855,3855,3855,0
|
|
20240627,140300,133707645,3855,3855,3855,3855,0
|
|
20240627,140200,133707645,3855,3855,3855,3855,0
|
|
20240627,140100,133707645,3855,3855,3855,3855,440
|
|
20240627,140000,132011445,3830,3830,3830,3830,900
|
|
20240627,135900,128564445,3830,3830,3830,3830,0
|
|
20240627,135800,128564445,3830,3855,3860,3830,17
|
|
20240627,135700,128499080,3825,3855,3855,3825,502
|
|
20240627,135600,126577305,3830,3840,3860,3830,1905
|
|
20240627,135500,119273755,3840,3840,3840,3840,0
|
|
20240627,135400,119273755,3840,3870,3870,3840,501
|
|
20240627,135300,117349885,3840,3850,3850,3840,501
|
|
20240627,135200,115423530,3870,3855,3870,3850,6
|
|
20240627,135100,115400390,3870,3865,3870,3840,15
|
|
20240627,135000,115342455,3840,3840,3840,3840,0
|
|
20240627,134900,115342455,3840,3840,3840,3840,0
|
|
20240627,134800,115342455,3840,3840,3840,3840,500
|
|
20240627,134700,113422455,3840,3845,3845,3840,200
|
|
20240627,134600,112653530,3845,3850,3875,3845,511
|
|
20240627,134500,110687020,3850,3880,3880,3850,2
|
|
20240627,134400,110679290,3875,3865,3875,3865,170
|
|
20240627,134300,110021410,3845,3845,3845,3845,0
|
|
20240627,134200,110021410,3845,3870,3870,3845,31
|
|
20240627,134100,109901465,3870,3860,3870,3840,194
|
|
20240627,134000,109152575,3860,3825,3860,3825,303
|
|
20240627,133900,107984415,3855,3850,3855,3825,162
|
|
20240627,133800,107360210,3850,3825,3850,3825,2
|
|
20240627,133700,107352535,3850,3850,3850,3825,521
|
|
20240627,133600,105346710,3825,3825,3825,3825,1
|
|
20240627,133500,105342885,3850,3845,3850,3825,14
|
|
20240627,133400,105289060,3820,3820,3820,3820,1
|
|
20240627,133300,105285240,3845,3820,3845,3820,53
|
|
20240627,133200,105081530,3845,3840,3845,3815,1002
|
|
20240627,133100,101229825,3815,3815,3815,3815,1
|
|
20240627,133000,101226010,3840,3830,3840,3810,1022
|
|
20240627,132900,97302010,3805,3805,3830,3805,402
|
|
20240627,132800,95762400,3830,3820,3830,3820,430
|
|
20240627,132700,94119330,3820,3820,3820,3820,10
|
|
20240627,132600,94081130,3810,3810,3810,3810,300
|
|
20240627,132500,92938130,3800,3800,3800,3800,0
|
|
20240627,132400,92938130,3800,3800,3800,3800,1
|
|
20240627,132300,92934330,3805,3805,3805,3805,0
|
|
20240627,132200,92934330,3805,3805,3805,3805,0
|
|
20240627,132100,92934330,3805,3805,3805,3805,0
|
|
20240627,132000,92934330,3805,3805,3805,3805,5
|
|
20240627,131900,92915305,3805,3805,3805,3805,0
|
|
20240627,131800,92915305,3805,3805,3805,3805,13
|
|
20240627,131700,92865840,3805,3805,3805,3805,0
|
|
20240627,131600,92865840,3805,3805,3805,3805,0
|
|
20240627,131500,92865840,3805,3805,3805,3805,0
|
|
20240627,131400,92865840,3805,3805,3805,3805,0
|
|
20240627,131300,92865840,3805,3805,3805,3805,30
|
|
20240627,131200,92751690,3795,3795,3795,3795,0
|
|
20240627,131100,92751690,3795,3795,3795,3795,0
|
|
20240627,131000,92751690,3795,3795,3795,3795,0
|
|
20240627,130900,92751690,3795,3795,3795,3795,0
|
|
20240627,130800,92751690,3795,3795,3795,3795,0
|
|
20240627,130700,92751690,3795,3795,3795,3795,0
|
|
20240627,130600,92751690,3795,3795,3795,3795,0
|
|
20240627,130500,92751690,3795,3795,3795,3795,25
|
|
20240627,130400,92656815,3795,3800,3800,3795,103
|
|
20240627,130300,92265425,3815,3805,3815,3800,1570
|
|
20240627,130200,86298515,3820,3820,3820,3820,0
|
|
20240627,130100,86298515,3820,3820,3820,3820,250
|
|
20240627,130000,85343515,3820,3805,3820,3805,2
|
|
20240627,125900,85335890,3800,3820,3820,3800,6665
|
|
20240627,125800,59943210,3830,3830,3830,3830,0
|
|
20240627,125700,59943210,3830,3830,3830,3820,2424
|
|
20240627,125600,50677285,3830,3830,3830,3830,0
|
|
20240627,125500,50677285,3830,3830,3830,3830,0
|
|
20240627,125400,50677285,3830,3830,3830,3830,0
|
|
20240627,125300,50677285,3830,3830,3830,3830,0
|
|
20240627,125200,50677285,3830,3830,3830,3830,0
|
|
20240627,125100,50677285,3830,3830,3830,3830,0
|
|
20240627,125000,50677285,3830,3830,3830,3830,0
|
|
20240627,124900,50677285,3830,3830,3830,3830,1
|
|
20240627,124800,50673455,3840,3840,3840,3840,1
|
|
20240627,124700,50669615,3830,3830,3830,3830,0
|
|
20240627,124600,50669615,3830,3830,3830,3830,0
|
|
20240627,124500,50669615,3830,3830,3830,3830,1
|
|
20240627,124400,50665785,3840,3840,3840,3840,0
|
|
20240627,124300,50665785,3840,3840,3840,3840,0
|
|
20240627,124200,50665785,3840,3840,3840,3840,0
|
|
20240627,124100,50665785,3840,3840,3840,3840,0
|
|
20240627,124000,50665785,3840,3840,3840,3840,1
|
|
20240627,123900,50661945,3825,3825,3825,3825,0
|
|
20240627,123800,50661945,3825,3825,3825,3825,0
|
|
20240627,123700,50661945,3825,3825,3825,3825,0
|
|
20240627,123600,50661945,3825,3825,3825,3825,0
|
|
20240627,123500,50661945,3825,3825,3825,3825,1
|
|
20240627,123400,50658120,3840,3840,3840,3840,0
|
|
20240627,123300,50658120,3840,3840,3840,3840,1
|
|
20240627,123200,50654280,3825,3825,3825,3825,1
|
|
20240627,123100,50650455,3840,3840,3840,3840,0
|
|
20240627,123000,50650455,3840,3840,3840,3840,4
|
|
20240627,122900,50635095,3840,3840,3840,3840,1
|
|
20240627,122800,50631255,3825,3825,3825,3825,1
|
|
20240627,122700,50627430,3840,3840,3840,3840,15
|
|
20240627,122600,50569830,3825,3825,3825,3825,0
|
|
20240627,122500,50569830,3825,3835,3840,3825,15
|
|
20240627,122400,50512250,3830,3830,3830,3830,1
|
|
20240627,122300,50508420,3825,3840,3840,3825,11
|
|
20240627,122200,50466195,3840,3840,3840,3840,10
|
|
20240627,122100,50427795,3820,3820,3820,3820,0
|
|
20240627,122000,50427795,3820,3820,3820,3820,0
|
|
20240627,121900,50427795,3820,3820,3820,3820,0
|
|
20240627,121800,50427795,3820,3820,3820,3820,0
|
|
20240627,121700,50427795,3820,3820,3820,3820,0
|
|
20240627,121600,50427795,3820,3820,3820,3820,0
|
|
20240627,121500,50427795,3820,3825,3840,3820,535
|
|
20240627,121400,48380340,3840,3840,3840,3840,0
|
|
20240627,121300,48380340,3840,3840,3840,3840,1
|
|
20240627,121200,48376500,3825,3825,3825,3825,0
|
|
20240627,121100,48376500,3825,3830,3830,3825,5
|
|
20240627,121000,48357355,3840,3840,3840,3840,3
|
|
20240627,120900,48345835,3830,3830,3830,3830,1
|
|
20240627,120800,48342005,3840,3840,3840,3840,0
|
|
20240627,120700,48342005,3840,3830,3840,3830,2
|
|
20240627,120600,48334335,3840,3840,3840,3840,0
|
|
20240627,120500,48334335,3840,3840,3840,3840,0
|
|
20240627,120400,48334335,3840,3840,3840,3840,0
|
|
20240627,120300,48334335,3840,3840,3840,3840,0
|
|
20240627,120200,48334335,3840,3840,3840,3840,1
|
|
20240627,120100,48330495,3825,3825,3825,3825,0
|
|
20240627,120000,48330495,3825,3825,3825,3825,0
|
|
20240627,115900,48330495,3825,3825,3825,3825,0
|
|
20240627,115800,48330495,3825,3825,3825,3825,0
|
|
20240627,115700,48330495,3825,3825,3825,3825,0
|
|
20240627,115600,48330495,3825,3830,3830,3825,378
|
|
20240627,115500,46884585,3840,3840,3840,3840,0
|
|
20240627,115400,46884585,3840,3840,3840,3840,0
|
|
20240627,115300,46884585,3840,3840,3840,3840,0
|
|
20240627,115200,46884585,3840,3840,3840,3840,0
|
|
20240627,115100,46884585,3840,3840,3840,3840,0
|
|
20240627,115000,46884585,3840,3840,3840,3840,1
|
|
20240627,114900,46880745,3825,3825,3825,3825,0
|
|
20240627,114800,46880745,3825,3825,3825,3825,0
|
|
20240627,114700,46880745,3825,3825,3825,3825,0
|
|
20240627,114600,46880745,3825,3825,3825,3825,0
|
|
20240627,114500,46880745,3825,3825,3825,3825,0
|
|
20240627,114400,46880745,3825,3825,3825,3825,0
|
|
20240627,114300,46880745,3825,3825,3825,3825,0
|
|
20240627,114200,46880745,3825,3825,3825,3825,0
|
|
20240627,114100,46880745,3825,3825,3825,3825,38
|
|
20240627,114000,46735395,3825,3830,3830,3825,1009
|
|
20240627,113900,42872810,3840,3840,3840,3840,0
|
|
20240627,113800,42872810,3840,3840,3840,3840,0
|
|
20240627,113700,42872810,3840,3840,3840,3840,10
|
|
20240627,113600,42834410,3830,3830,3830,3830,0
|
|
20240627,113500,42834410,3830,3830,3830,3830,0
|
|
20240627,113400,42834410,3830,3830,3830,3830,0
|
|
20240627,113300,42834410,3830,3830,3830,3830,65
|
|
20240627,113200,42585460,3835,3835,3835,3835,3
|
|
20240627,113100,42573955,3835,3835,3835,3835,0
|
|
20240627,113000,42573955,3835,3835,3835,3835,0
|
|
20240627,112900,42573955,3835,3835,3835,3835,0
|
|
20240627,112800,42573955,3835,3835,3835,3835,0
|
|
20240627,112700,42573955,3835,3835,3835,3835,0
|
|
20240627,112600,42573955,3835,3835,3835,3835,0
|
|
20240627,112500,42573955,3835,3835,3835,3835,0
|
|
20240627,112400,42573955,3835,3835,3835,3835,0
|
|
20240627,112300,42573955,3835,3835,3835,3835,0
|
|
20240627,112200,42573955,3835,3835,3835,3835,0
|
|
20240627,112100,42573955,3835,3835,3835,3835,0
|
|
20240627,112000,42573955,3835,3835,3835,3835,4
|
|
20240627,111900,42558615,3840,3840,3840,3840,5
|
|
20240627,111800,42539415,3845,3845,3845,3845,0
|
|
20240627,111700,42539415,3845,3845,3845,3845,0
|
|
20240627,111600,42539415,3845,3845,3845,3845,13
|
|
20240627,111500,42489430,3845,3845,3845,3845,100
|
|
20240627,111400,42104930,3835,3835,3835,3835,50
|
|
20240627,111300,41913180,3830,3830,3830,3830,0
|
|
20240627,111200,41913180,3830,3830,3830,3830,0
|
|
20240627,111100,41913180,3830,3830,3830,3830,0
|
|
20240627,111000,41913180,3830,3830,3830,3830,0
|
|
20240627,110900,41913180,3830,3830,3830,3830,0
|
|
20240627,110800,41913180,3830,3830,3830,3830,0
|
|
20240627,110700,41913180,3830,3830,3830,3830,0
|
|
20240627,110600,41913180,3830,3830,3830,3830,40
|
|
20240627,110500,41759980,3830,3830,3830,3830,709
|
|
20240627,110400,39044510,3830,3830,3830,3830,200
|
|
20240627,110300,38278510,3835,3835,3835,3835,450
|
|
20240627,110200,36552760,3835,3835,3835,3835,0
|
|
20240627,110100,36552760,3835,3835,3835,3835,300
|
|
20240627,110000,35402260,3835,3845,3845,3835,1093
|
|
20240627,105900,31210595,3835,3840,3840,3835,11
|
|
20240627,105800,31168360,3840,3840,3840,3840,10
|
|
20240627,105700,31129960,3840,3840,3840,3840,1527
|
|
20240627,105600,25266280,3840,3840,3840,3840,850
|
|
20240627,105500,22002280,3845,3840,3845,3840,18
|
|
20240627,105400,21933075,3845,3845,3845,3845,0
|
|
20240627,105300,21933075,3845,3845,3845,3845,0
|
|
20240627,105200,21933075,3845,3845,3845,3845,0
|
|
20240627,105100,21933075,3845,3845,3845,3845,0
|
|
20240627,105000,21933075,3845,3845,3845,3845,0
|
|
20240627,104900,21933075,3845,3845,3845,3845,0
|
|
20240627,104800,21933075,3845,3845,3845,3845,0
|
|
20240627,104700,21933075,3845,3845,3845,3845,0
|
|
20240627,104600,21933075,3845,3845,3845,3845,2
|
|
20240627,104500,21925385,3845,3845,3845,3845,0
|
|
20240627,104400,21925385,3845,3845,3845,3845,107
|
|
20240627,104300,21513970,3845,3845,3845,3845,1
|
|
20240627,104200,21510125,3845,3845,3845,3845,1
|
|
20240627,104100,21506280,3845,3845,3845,3845,1
|
|
20240627,104000,21502435,3845,3845,3845,3845,13
|
|
20240627,103900,21452450,3845,3845,3845,3845,0
|
|
20240627,103800,21452450,3845,3845,3845,3845,0
|
|
20240627,103700,21452450,3845,3845,3845,3845,0
|
|
20240627,103600,21452450,3845,3845,3845,3845,0
|
|
20240627,103500,21452450,3845,3845,3845,3845,182
|
|
20240627,103400,20752660,3845,3845,3845,3845,0
|
|
20240627,103300,20752660,3845,3845,3845,3845,0
|
|
20240627,103200,20752660,3845,3845,3845,3845,0
|
|
20240627,103100,20752660,3845,3845,3845,3845,0
|
|
20240627,103000,20752660,3845,3845,3845,3845,0
|
|
20240627,102900,20752660,3845,3845,3845,3845,0
|
|
20240627,102800,20752660,3845,3845,3845,3845,150
|
|
20240627,102700,20175910,3845,3845,3845,3845,0
|
|
20240627,102600,20175910,3845,3845,3845,3845,59
|
|
20240627,102500,19949055,3845,3845,3845,3845,0
|
|
20240627,102400,19949055,3845,3845,3845,3845,0
|
|
20240627,102300,19949055,3845,3845,3845,3845,131
|
|
20240627,102200,19445360,3845,3845,3845,3845,0
|
|
20240627,102100,19445360,3845,3845,3845,3845,0
|
|
20240627,102000,19445360,3845,3845,3845,3845,10
|
|
20240627,101900,19406910,3845,3845,3845,3845,0
|
|
20240627,101800,19406910,3845,3845,3845,3845,0
|
|
20240627,101700,19406910,3845,3845,3845,3845,7
|
|
20240627,101600,19379995,3845,3845,3845,3845,0
|
|
20240627,101500,19379995,3845,3845,3845,3845,0
|
|
20240627,101400,19379995,3845,3845,3845,3845,0
|
|
20240627,101300,19379995,3845,3845,3845,3845,100
|
|
20240627,101200,18995495,3845,3845,3845,3845,104
|
|
20240627,101100,18595615,3845,3845,3845,3845,1
|
|
20240627,101000,18591770,3850,3850,3850,3850,0
|
|
20240627,100900,18591770,3850,3850,3850,3850,0
|
|
20240627,100800,18591770,3850,3850,3850,3850,0
|
|
20240627,100700,18591770,3850,3850,3850,3850,0
|
|
20240627,100600,18591770,3850,3850,3850,3850,0
|
|
20240627,100500,18591770,3850,3850,3850,3850,0
|
|
20240627,100400,18591770,3850,3850,3850,3850,0
|
|
20240627,100300,18591770,3850,3850,3850,3850,0
|
|
20240627,100200,18591770,3850,3850,3850,3850,0
|
|
20240627,100100,18591770,3850,3850,3850,3850,25
|
|
20240627,100000,18495520,3840,3840,3840,3840,0
|
|
20240627,095900,18495520,3840,3840,3840,3840,0
|
|
20240627,095800,18495520,3840,3840,3840,3840,0
|
|
20240627,095700,18495520,3840,3845,3845,3840,605
|
|
20240627,095600,16172290,3845,3845,3845,3845,0
|
|
20240627,095500,16172290,3845,3845,3845,3845,15
|
|
20240627,095400,16114615,3845,3845,3845,3845,0
|
|
20240627,095300,16114615,3845,3845,3845,3845,0
|
|
20240627,095200,16114615,3845,3845,3845,3845,10
|
|
20240627,095100,16076165,3845,3845,3845,3845,5
|
|
20240627,095000,16056940,3845,3845,3845,3845,10
|
|
20240627,094900,16018490,3845,3845,3845,3845,0
|
|
20240627,094800,16018490,3845,3845,3845,3845,10
|
|
20240627,094700,15980040,3845,3845,3845,3845,0
|
|
20240627,094600,15980040,3845,3845,3845,3845,0
|
|
20240627,094500,15980040,3845,3845,3845,3845,0
|
|
20240627,094400,15980040,3845,3845,3845,3845,0
|
|
20240627,094300,15980040,3845,3840,3845,3840,14
|
|
20240627,094200,15926230,3840,3840,3840,3840,250
|
|
20240627,094100,14966230,3840,3840,3840,3840,90
|
|
20240627,094000,14620630,3845,3845,3845,3845,0
|
|
20240627,093900,14620630,3845,3845,3845,3845,35
|
|
20240627,093800,14486055,3845,3845,3845,3845,20
|
|
20240627,093700,14409155,3845,3845,3845,3845,45
|
|
20240627,093600,14236130,3845,3845,3845,3845,0
|
|
20240627,093500,14236130,3845,3845,3845,3845,0
|
|
20240627,093400,14236130,3845,3845,3845,3845,50
|
|
20240627,093300,14043880,3845,3845,3845,3845,0
|
|
20240627,093200,14043880,3845,3845,3845,3845,2
|
|
20240627,093100,14036190,3845,3845,3845,3845,0
|
|
20240627,093000,14036190,3845,3845,3845,3845,0
|
|
20240627,092900,14036190,3845,3845,3845,3845,0
|
|
20240627,092800,14036190,3845,3845,3845,3845,0
|
|
20240627,092700,14036190,3845,3845,3845,3845,0
|
|
20240627,092600,14036190,3845,3845,3845,3845,50
|
|
20240627,092500,13843940,3840,3840,3840,3840,0
|
|
20240627,092400,13843940,3840,3840,3840,3840,0
|
|
20240627,092300,13843940,3840,3840,3840,3840,0
|
|
20240627,092200,13843940,3840,3840,3840,3840,0
|
|
20240627,092100,13843940,3840,3840,3840,3840,1
|
|
20240627,092000,13840100,3840,3840,3840,3840,0
|
|
20240627,091900,13840100,3840,3840,3840,3840,2809
|
|
20240627,091800,3053540,3840,3840,3840,3840,4
|
|
20240627,091700,3038180,3840,3840,3840,3840,50
|
|
20240627,091600,2846180,3840,3840,3840,3840,10
|
|
20240627,091500,2807780,3845,3845,3845,3845,34
|
|
20240627,091400,2677050,3840,3840,3840,3840,0
|
|
20240627,091300,2677050,3840,3840,3840,3840,1
|
|
20240627,091200,2673210,3850,3850,3850,3850,0
|
|
20240627,091100,2673210,3850,3850,3850,3850,0
|
|
20240627,091000,2673210,3850,3850,3850,3850,1
|
|
20240627,090900,2669360,3850,3850,3850,3850,1
|
|
20240627,090800,2665510,3850,3850,3850,3850,0
|
|
20240627,090700,2665510,3850,3850,3850,3850,20
|
|
20240627,090600,2588510,3840,3840,3840,3840,0
|
|
20240627,090500,2588510,3840,3845,3845,3840,168
|
|
20240627,090400,1943365,3845,3845,3845,3845,0
|
|
20240627,090300,1943365,3845,3845,3845,3845,0
|
|
20240627,090200,1943365,3845,3845,3845,3845,0
|
|
20240627,090100,1943365,3845,3860,3860,3845,300
|
|
20240627,090000,788310,3860,3865,3870,3860,204
|