598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185500,884675705,3335,3335,3335,3335,2500
|
|
20240625,185400,884675705,3335,3335,3335,3335,0
|
|
20240625,185300,884675705,3335,3335,3335,3335,0
|
|
20240625,185200,884675705,3335,3335,3335,3335,0
|
|
20240625,185100,884675705,3335,3335,3335,3335,0
|
|
20240625,185000,884675705,3335,3335,3335,3335,0
|
|
20240625,184900,884675705,3335,3335,3335,3335,0
|
|
20240625,184800,884675705,3335,3335,3335,3335,0
|
|
20240625,184700,884675705,3335,3335,3335,3335,0
|
|
20240625,184600,884675705,3335,3335,3335,3335,0
|
|
20240625,184500,884675705,3335,3335,3335,3335,0
|
|
20240625,184400,884675705,3335,3335,3335,3335,0
|
|
20240625,184300,884675705,3335,3335,3335,3335,0
|
|
20240625,184200,884675705,3335,3335,3335,3335,0
|
|
20240625,184100,884675705,3335,3335,3335,3335,0
|
|
20240625,184000,884675705,3335,3335,3335,3335,0
|
|
20240625,183900,884675705,3335,3335,3335,3335,0
|
|
20240625,183800,884675705,3335,3335,3335,3335,0
|
|
20240625,183700,884675705,3335,3335,3335,3335,0
|
|
20240625,183600,884675705,3335,3335,3335,3335,0
|
|
20240625,183500,884675705,3335,3335,3335,3335,0
|
|
20240625,183400,884675705,3335,3335,3335,3335,0
|
|
20240625,183300,884675705,3335,3335,3335,3335,0
|
|
20240625,183200,884675705,3335,3335,3335,3335,0
|
|
20240625,183100,884675705,3335,3335,3335,3335,0
|
|
20240625,183000,884675705,3335,3335,3335,3335,0
|
|
20240625,182900,884675705,3335,3335,3335,3335,0
|
|
20240625,182800,884675705,3335,3335,3335,3335,0
|
|
20240625,182700,884675705,3335,3335,3335,3335,0
|
|
20240625,182600,884675705,3335,3335,3335,3335,0
|
|
20240625,182500,884675705,3335,3335,3335,3335,2500
|
|
20240625,182400,884675705,3335,3335,3335,3335,0
|
|
20240625,182300,884675705,3335,3335,3335,3335,0
|
|
20240625,182200,884675705,3335,3335,3335,3335,0
|
|
20240625,182100,884675705,3335,3335,3335,3335,0
|
|
20240625,182000,884675705,3335,3335,3335,3335,0
|
|
20240625,181900,884675705,3335,3335,3335,3335,0
|
|
20240625,181800,884675705,3335,3335,3335,3335,0
|
|
20240625,181700,884675705,3335,3335,3335,3335,0
|
|
20240625,181600,884675705,3335,3335,3335,3335,0
|
|
20240625,181500,884675705,3335,3335,3335,3335,0
|
|
20240625,181400,884675705,3335,3335,3335,3335,0
|
|
20240625,181300,884675705,3335,3335,3335,3335,0
|
|
20240625,181200,884675705,3335,3335,3335,3335,0
|
|
20240625,181100,884675705,3335,3335,3335,3335,0
|
|
20240625,181000,884675705,3335,3335,3335,3335,0
|
|
20240625,180900,884675705,3335,3335,3335,3335,0
|
|
20240625,180800,884675705,3335,3335,3335,3335,0
|
|
20240625,180700,884675705,3335,3335,3335,3335,0
|
|
20240625,180600,884675705,3335,3335,3335,3335,0
|
|
20240625,180500,884675705,3335,3335,3335,3335,0
|
|
20240625,180400,884675705,3335,3335,3335,3335,0
|
|
20240625,180300,884675705,3335,3335,3335,3335,0
|
|
20240625,180200,884675705,3335,3335,3335,3335,0
|
|
20240625,180100,884675705,3335,3335,3335,3335,0
|
|
20240625,180000,884675705,3335,3335,3335,3335,0
|
|
20240625,175900,884675705,3335,3335,3335,3335,0
|
|
20240625,175800,884675705,3335,3335,3335,3335,0
|
|
20240625,175700,884675705,3335,3335,3335,3335,0
|
|
20240625,175600,884675705,3335,3335,3335,3335,0
|
|
20240625,175500,884675705,3335,3335,3335,3335,2500
|
|
20240625,175400,884675705,3335,3335,3335,3335,0
|
|
20240625,175300,884675705,3335,3335,3335,3335,0
|
|
20240625,175200,884675705,3335,3335,3335,3335,0
|
|
20240625,175100,884675705,3335,3335,3335,3335,0
|
|
20240625,175000,884675705,3335,3335,3335,3335,0
|
|
20240625,174900,884675705,3335,3335,3335,3335,0
|
|
20240625,174800,884675705,3335,3335,3335,3335,0
|
|
20240625,174700,884675705,3335,3335,3335,3335,0
|
|
20240625,174600,884675705,3335,3335,3335,3335,0
|
|
20240625,174500,884675705,3335,3335,3335,3335,0
|
|
20240625,174400,884675705,3335,3335,3335,3335,0
|
|
20240625,174300,884675705,3335,3335,3335,3335,0
|
|
20240625,174200,884675705,3335,3335,3335,3335,0
|
|
20240625,174100,884675705,3335,3335,3335,3335,0
|
|
20240625,174000,884675705,3335,3335,3335,3335,0
|
|
20240625,173900,884675705,3335,3335,3335,3335,0
|
|
20240625,173800,884675705,3335,3335,3335,3335,0
|
|
20240625,173700,884675705,3335,3335,3335,3335,0
|
|
20240625,173600,884675705,3335,3335,3335,3335,0
|
|
20240625,173500,884675705,3335,3335,3335,3335,0
|
|
20240625,173400,884675705,3335,3335,3335,3335,0
|
|
20240625,173300,884675705,3335,3335,3335,3335,0
|
|
20240625,173200,884675705,3335,3335,3335,3335,0
|
|
20240625,173100,884675705,3335,3335,3335,3335,0
|
|
20240625,173000,884675705,3335,3335,3335,3335,0
|
|
20240625,172900,884675705,3335,3335,3335,3335,0
|
|
20240625,172800,884675705,3335,3335,3335,3335,0
|
|
20240625,172700,884675705,3335,3335,3335,3335,0
|
|
20240625,172600,884675705,3335,3335,3335,3335,0
|
|
20240625,172500,884675705,3335,3335,3335,3335,2500
|
|
20240625,172400,884675705,3335,3335,3335,3335,0
|
|
20240625,172300,884675705,3335,3335,3335,3335,0
|
|
20240625,172200,884675705,3335,3335,3335,3335,0
|
|
20240625,172100,884675705,3335,3335,3335,3335,0
|
|
20240625,172000,884675705,3335,3335,3335,3335,0
|
|
20240625,171900,884675705,3335,3335,3335,3335,0
|
|
20240625,171800,884675705,3335,3335,3335,3335,0
|
|
20240625,171700,884675705,3335,3335,3335,3335,0
|
|
20240625,171600,884675705,3335,3335,3335,3335,0
|
|
20240625,171500,884675705,3335,3335,3335,3335,0
|
|
20240625,171400,884675705,3335,3335,3335,3335,0
|
|
20240625,171300,884675705,3335,3335,3335,3335,0
|
|
20240625,171200,884675705,3335,3335,3335,3335,0
|
|
20240625,171100,884675705,3335,3335,3335,3335,0
|
|
20240625,171000,884675705,3335,3335,3335,3335,0
|
|
20240625,170900,884675705,3335,3335,3335,3335,0
|
|
20240625,170800,884675705,3335,3335,3335,3335,0
|
|
20240625,170700,884675705,3335,3335,3335,3335,0
|
|
20240625,170600,884675705,3335,3335,3335,3335,0
|
|
20240625,170500,884675705,3335,3335,3335,3335,0
|
|
20240625,170400,884675705,3335,3335,3335,3335,0
|
|
20240625,170300,884675705,3335,3335,3335,3335,0
|
|
20240625,170200,884675705,3335,3335,3335,3335,0
|
|
20240625,170100,884675705,3335,3335,3335,3335,0
|
|
20240625,170000,884675705,3335,3335,3335,3335,0
|
|
20240625,165900,884675705,3335,3335,3335,3335,0
|
|
20240625,165800,884675705,3335,3335,3335,3335,0
|
|
20240625,165700,884675705,3335,3335,3335,3335,0
|
|
20240625,165600,884675705,3335,3335,3335,3335,0
|
|
20240625,165500,884675705,3335,3335,3335,3335,2500
|
|
20240625,165400,884675705,3335,3335,3335,3335,0
|
|
20240625,165300,884675705,3335,3335,3335,3335,0
|
|
20240625,165200,884675705,3335,3335,3335,3335,0
|
|
20240625,165100,884675705,3335,3335,3335,3335,0
|
|
20240625,165000,884675705,3335,3335,3335,3335,0
|
|
20240625,164900,884675705,3335,3335,3335,3335,0
|
|
20240625,164800,884675705,3335,3335,3335,3335,0
|
|
20240625,164700,884675705,3335,3335,3335,3335,0
|
|
20240625,164600,884675705,3335,3335,3335,3335,0
|
|
20240625,164500,884675705,3335,3335,3335,3335,0
|
|
20240625,164400,884675705,3335,3335,3335,3335,0
|
|
20240625,164300,884675705,3335,3335,3335,3335,0
|
|
20240625,164200,884675705,3335,3335,3335,3335,0
|
|
20240625,164100,884675705,3335,3335,3335,3335,0
|
|
20240625,164000,884675705,3335,3335,3335,3335,0
|
|
20240625,163900,884675705,3335,3335,3335,3335,0
|
|
20240625,163800,884675705,3335,3335,3335,3335,0
|
|
20240625,163700,884675705,3335,3335,3335,3335,0
|
|
20240625,163600,884675705,3335,3335,3335,3335,0
|
|
20240625,163500,884675705,3335,3335,3335,3335,0
|
|
20240625,163400,884675705,3335,3335,3335,3335,0
|
|
20240625,163300,884675705,3335,3335,3335,3335,0
|
|
20240625,163200,884675705,3335,3335,3335,3335,0
|
|
20240625,163100,884675705,3335,3335,3335,3335,0
|
|
20240625,163000,884675705,3335,3335,3335,3335,0
|
|
20240625,162900,884675705,3335,3335,3335,3335,0
|
|
20240625,162800,884675705,3335,3335,3335,3335,0
|
|
20240625,162700,884675705,3335,3335,3335,3335,0
|
|
20240625,162600,884675705,3335,3335,3335,3335,0
|
|
20240625,162500,884675705,3335,3335,3335,3335,2500
|
|
20240625,162400,884675705,3335,3335,3335,3335,0
|
|
20240625,162300,884675705,3335,3335,3335,3335,0
|
|
20240625,162200,884675705,3335,3335,3335,3335,0
|
|
20240625,162100,884675705,3335,3335,3335,3335,0
|
|
20240625,162000,884675705,3335,3335,3335,3335,0
|
|
20240625,161900,884675705,3335,3335,3335,3335,0
|
|
20240625,161800,884675705,3335,3335,3335,3335,0
|
|
20240625,161700,884675705,3335,3335,3335,3335,0
|
|
20240625,161600,884675705,3335,3335,3335,3335,0
|
|
20240625,161500,884675705,3335,3335,3335,3335,0
|
|
20240625,161400,884675705,3335,3335,3335,3335,0
|
|
20240625,161300,884675705,3335,3335,3335,3335,0
|
|
20240625,161200,884675705,3335,3335,3335,3335,0
|
|
20240625,161100,884675705,3335,3335,3335,3335,0
|
|
20240625,161000,884675705,3335,3335,3335,3335,0
|
|
20240625,160900,884675705,3335,3335,3335,3335,0
|
|
20240625,160800,884675705,3335,3335,3335,3335,0
|
|
20240625,160700,884675705,3335,3335,3335,3335,0
|
|
20240625,160600,884675705,3335,3335,3335,3335,0
|
|
20240625,160500,884675705,3335,3335,3335,3335,0
|
|
20240625,160400,884675705,3335,3335,3335,3335,0
|
|
20240625,160300,884675705,3335,3335,3335,3335,0
|
|
20240625,160200,884675705,3335,3335,3335,3335,0
|
|
20240625,160100,884675705,3335,3335,3335,3335,0
|
|
20240625,160000,884675705,3335,3335,3335,3335,0
|
|
20240625,155900,884675705,3335,3335,3335,3335,0
|
|
20240625,155800,884675705,3335,3335,3335,3335,0
|
|
20240625,155700,884675705,3335,3335,3335,3335,0
|
|
20240625,155600,884675705,3335,3335,3335,3335,0
|
|
20240625,155500,884675705,3335,3335,3335,3335,2500
|
|
20240625,155400,884675705,3335,3335,3335,3335,0
|
|
20240625,155300,884675705,3335,3335,3335,3335,0
|
|
20240625,155200,884675705,3335,3335,3335,3335,0
|
|
20240625,155100,884675705,3335,3335,3335,3335,0
|
|
20240625,155000,884675705,3335,3335,3335,3335,0
|
|
20240625,154900,884675705,3335,3335,3335,3335,0
|
|
20240625,154800,884675705,3335,3335,3335,3335,0
|
|
20240625,154700,884675705,3335,3335,3335,3335,0
|
|
20240625,154600,884675705,3335,3335,3335,3335,0
|
|
20240625,154500,884675705,3335,3335,3335,3335,0
|
|
20240625,154400,884675705,3335,3335,3335,3335,0
|
|
20240625,154300,884675705,3335,3335,3335,3335,0
|
|
20240625,154200,884675705,3335,3335,3335,3335,0
|
|
20240625,154100,884675705,3335,3335,3335,3335,0
|
|
20240625,154000,884675705,3335,3335,3335,3335,0
|
|
20240625,153900,884675705,3335,3335,3335,3335,0
|
|
20240625,153800,884675705,3335,3335,3335,3335,0
|
|
20240625,153700,884675705,3335,3335,3335,3335,0
|
|
20240625,153600,884675705,3335,3335,3335,3335,0
|
|
20240625,153500,884675705,3335,3335,3335,3335,0
|
|
20240625,153400,884675705,3335,3335,3335,3335,0
|
|
20240625,153300,884675705,3335,3335,3335,3335,0
|
|
20240625,153200,884675705,3335,3335,3335,3335,0
|
|
20240625,153100,884675705,3335,3335,3335,3335,0
|
|
20240625,153000,884675705,3335,3335,3335,3335,2500
|
|
20240625,152900,876338205,3340,3340,3340,3340,0
|
|
20240625,152800,876338205,3340,3340,3340,3340,0
|
|
20240625,152700,876338205,3340,3340,3340,3340,0
|
|
20240625,152600,876338205,3340,3340,3340,3340,0
|
|
20240625,152500,876338205,3340,3340,3340,3340,0
|
|
20240625,152400,876338205,3340,3340,3340,3340,0
|
|
20240625,152300,876338205,3340,3340,3340,3340,0
|
|
20240625,152200,876338205,3340,3340,3340,3340,0
|
|
20240625,152100,876338205,3340,3340,3340,3340,0
|
|
20240625,152000,876338205,3340,3340,3340,3340,0
|
|
20240625,151900,876338205,3340,3340,3340,3340,0
|
|
20240625,151800,876338205,3340,3320,3340,3315,26767
|
|
20240625,151700,787181835,3315,3315,3320,3315,257
|
|
20240625,151600,786329130,3320,3315,3320,3310,11712
|
|
20240625,151500,747504050,3320,3320,3320,3320,7
|
|
20240625,151400,747480810,3320,3315,3320,3315,103
|
|
20240625,151300,747139350,3320,3320,3320,3315,460
|
|
20240625,151200,745613650,3320,3320,3320,3320,5
|
|
20240625,151100,745597050,3315,3315,3315,3315,939
|
|
20240625,151000,742484265,3315,3315,3315,3315,100
|
|
20240625,150900,742152765,3315,3315,3315,3315,1
|
|
20240625,150800,742149450,3320,3310,3320,3310,1196
|
|
20240625,150700,738185210,3315,3315,3320,3315,10250
|
|
20240625,150600,704206410,3320,3320,3320,3320,1823
|
|
20240625,150500,698154050,3320,3325,3325,3320,833
|
|
20240625,150400,695388485,3320,3320,3320,3320,13
|
|
20240625,150300,695345325,3320,3320,3320,3320,0
|
|
20240625,150200,695345325,3320,3320,3320,3320,500
|
|
20240625,150100,693685325,3320,3325,3325,3320,229
|
|
20240625,150000,692924950,3325,3325,3325,3320,18
|
|
20240625,145900,692865110,3320,3320,3325,3320,359
|
|
20240625,145800,691673200,3325,3325,3325,3325,6
|
|
20240625,145700,691653250,3325,3325,3325,3325,437
|
|
20240625,145600,690200225,3325,3325,3325,3325,100
|
|
20240625,145500,689867725,3325,3325,3325,3325,0
|
|
20240625,145400,689867725,3325,3325,3325,3325,0
|
|
20240625,145300,689867725,3325,3325,3325,3325,114
|
|
20240625,145200,689488675,3330,3330,3330,3330,34
|
|
20240625,145100,689375455,3330,3330,3330,3330,101
|
|
20240625,145000,689039125,3335,3335,3335,3335,0
|
|
20240625,144900,689039125,3335,3335,3335,3335,0
|
|
20240625,144800,689039125,3335,3335,3335,3335,0
|
|
20240625,144700,689039125,3335,3330,3335,3330,51
|
|
20240625,144600,688869270,3330,3335,3335,3330,55
|
|
20240625,144500,688686095,3335,3330,3335,3330,397
|
|
20240625,144400,687363925,3335,3325,3335,3325,512
|
|
20240625,144300,685661405,3325,3330,3330,3325,1010
|
|
20240625,144200,682303110,3330,3330,3330,3330,150
|
|
20240625,144100,681803610,3335,3335,3335,3335,2
|
|
20240625,144000,681796940,3330,3330,3335,3330,16
|
|
20240625,143900,681743630,3335,3335,3335,3335,0
|
|
20240625,143800,681743630,3335,3335,3335,3330,381
|
|
20240625,143700,680474795,3330,3330,3330,3330,1
|
|
20240625,143600,680471465,3335,3335,3335,3335,0
|
|
20240625,143500,680471465,3335,3335,3335,3335,10
|
|
20240625,143400,680438115,3330,3335,3335,3330,6
|
|
20240625,143300,680418130,3335,3335,3335,3335,1004
|
|
20240625,143200,677069790,3330,3330,3330,3330,997
|
|
20240625,143100,673749780,3335,3335,3335,3335,1338
|
|
20240625,143000,669287550,3330,3330,3330,3330,875
|
|
20240625,142900,666373800,3335,3335,3335,3335,1
|
|
20240625,142800,666370465,3335,3330,3335,3330,810
|
|
20240625,142700,663673140,3330,3330,3330,3330,0
|
|
20240625,142600,663673140,3330,3330,3330,3330,0
|
|
20240625,142500,663673140,3330,3330,3330,3330,40
|
|
20240625,142400,663539940,3330,3330,3330,3330,89
|
|
20240625,142300,663243570,3330,3330,3330,3330,100
|
|
20240625,142200,662910570,3330,3330,3330,3330,0
|
|
20240625,142100,662910570,3330,3330,3330,3330,0
|
|
20240625,142000,662910570,3330,3325,3330,3325,14
|
|
20240625,141900,662863955,3330,3330,3330,3330,100
|
|
20240625,141800,662530955,3330,3330,3330,3330,1050
|
|
20240625,141700,659034455,3330,3330,3330,3330,8
|
|
20240625,141600,659007815,3330,3330,3330,3330,63
|
|
20240625,141500,658798025,3330,3330,3330,3330,0
|
|
20240625,141400,658798025,3330,3330,3330,3330,0
|
|
20240625,141300,658798025,3330,3330,3330,3330,10
|
|
20240625,141200,658764725,3330,3330,3330,3330,7
|
|
20240625,141100,658741415,3330,3330,3330,3330,1
|
|
20240625,141000,658738085,3330,3325,3330,3325,25
|
|
20240625,140900,658654940,3325,3325,3325,3325,303
|
|
20240625,140800,657647465,3325,3325,3325,3325,253
|
|
20240625,140700,656806240,3325,3325,3325,3325,360
|
|
20240625,140600,655609240,3330,3330,3330,3330,100
|
|
20240625,140500,655276240,3330,3330,3330,3330,265
|
|
20240625,140400,654393790,3330,3325,3330,3325,36
|
|
20240625,140300,654273940,3325,3325,3325,3320,1284
|
|
20240625,140200,650005545,3325,3320,3325,3320,152
|
|
20240625,140100,649500895,3325,3325,3325,3325,2153
|
|
20240625,140000,642342170,3325,3325,3325,3325,0
|
|
20240625,135900,642342170,3325,3325,3325,3325,0
|
|
20240625,135800,642342170,3325,3325,3325,3325,0
|
|
20240625,135700,642342170,3325,3325,3325,3325,0
|
|
20240625,135600,642342170,3325,3325,3325,3325,0
|
|
20240625,135500,642342170,3325,3325,3325,3325,11
|
|
20240625,135400,642305595,3325,3325,3325,3325,5000
|
|
20240625,135300,625680595,3325,3325,3325,3325,0
|
|
20240625,135200,625680595,3325,3325,3325,3325,0
|
|
20240625,135100,625680595,3325,3325,3325,3325,0
|
|
20240625,135000,625680595,3325,3325,3325,3325,2
|
|
20240625,134900,625673945,3325,3325,3325,3325,0
|
|
20240625,134800,625673945,3325,3325,3325,3325,50
|
|
20240625,134700,625507695,3320,3320,3320,3320,30
|
|
20240625,134600,625408095,3320,3320,3320,3320,0
|
|
20240625,134500,625408095,3320,3320,3320,3320,0
|
|
20240625,134400,625408095,3320,3320,3320,3320,209
|
|
20240625,134300,624714215,3325,3325,3325,3325,0
|
|
20240625,134200,624714215,3325,3325,3325,3325,0
|
|
20240625,134100,624714215,3325,3325,3325,3325,301
|
|
20240625,134000,623713390,3325,3320,3325,3320,111
|
|
20240625,133900,623344370,3320,3320,3320,3320,0
|
|
20240625,133800,623344370,3320,3320,3320,3320,0
|
|
20240625,133700,623344370,3320,3320,3320,3320,301
|
|
20240625,133600,622345050,3320,3320,3320,3320,0
|
|
20240625,133500,622345050,3320,3320,3320,3320,200
|
|
20240625,133400,621681050,3320,3320,3320,3320,210
|
|
20240625,133300,620983850,3320,3320,3320,3320,10
|
|
20240625,133200,620950650,3320,3320,3320,3320,0
|
|
20240625,133100,620950650,3320,3320,3320,3320,40
|
|
20240625,133000,620817850,3320,3320,3320,3320,1201
|
|
20240625,132900,616830530,3325,3320,3325,3320,101
|
|
20240625,132800,616494710,3320,3320,3320,3320,0
|
|
20240625,132700,616494710,3320,3320,3320,3320,0
|
|
20240625,132600,616494710,3320,3320,3320,3320,0
|
|
20240625,132500,616494710,3320,3320,3320,3320,100
|
|
20240625,132400,616162710,3325,3325,3325,3325,6
|
|
20240625,132300,616142760,3320,3320,3320,3320,200
|
|
20240625,132200,615478760,3325,3325,3325,3325,150
|
|
20240625,132100,614980010,3325,3325,3325,3325,0
|
|
20240625,132000,614980010,3325,3325,3325,3325,324
|
|
20240625,131900,613902710,3325,3325,3325,3325,0
|
|
20240625,131800,613902710,3325,3325,3325,3325,40
|
|
20240625,131700,613769710,3325,3325,3325,3325,1
|
|
20240625,131600,613766385,3325,3320,3325,3320,284
|
|
20240625,131500,612823105,3320,3320,3320,3320,0
|
|
20240625,131400,612823105,3320,3320,3320,3320,0
|
|
20240625,131300,612823105,3320,3320,3320,3320,0
|
|
20240625,131200,612823105,3320,3320,3320,3320,0
|
|
20240625,131100,612823105,3320,3320,3320,3320,0
|
|
20240625,131000,612823105,3320,3320,3320,3320,0
|
|
20240625,130900,612823105,3320,3320,3320,3320,250
|
|
20240625,130800,611993105,3320,3320,3320,3320,250
|
|
20240625,130700,611163105,3320,3320,3320,3320,0
|
|
20240625,130600,611163105,3320,3325,3325,3320,334
|
|
20240625,130500,610053135,3325,3325,3325,3325,0
|
|
20240625,130400,610053135,3325,3325,3325,3325,0
|
|
20240625,130300,610053135,3325,3325,3325,3325,50
|
|
20240625,130200,609886885,3325,3325,3325,3325,1
|
|
20240625,130100,609883560,3325,3325,3325,3325,0
|
|
20240625,130000,609883560,3325,3325,3325,3325,0
|
|
20240625,125900,609883560,3325,3325,3325,3325,946
|
|
20240625,125800,606738110,3325,3325,3325,3325,0
|
|
20240625,125700,606738110,3325,3325,3325,3325,0
|
|
20240625,125600,606738110,3325,3325,3325,3325,15
|
|
20240625,125500,606688235,3325,3325,3325,3325,0
|
|
20240625,125400,606688235,3325,3325,3325,3325,0
|
|
20240625,125300,606688235,3325,3325,3325,3325,5
|
|
20240625,125200,606671610,3325,3325,3325,3325,1983
|
|
20240625,125100,600078135,3320,3320,3320,3320,500
|
|
20240625,125000,598418135,3320,3320,3320,3320,11
|
|
20240625,124900,598381615,3320,3325,3325,3320,12
|
|
20240625,124800,598341760,3325,3325,3325,3325,0
|
|
20240625,124700,598341760,3325,3325,3325,3325,0
|
|
20240625,124600,598341760,3325,3325,3325,3325,0
|
|
20240625,124500,598341760,3325,3320,3325,3320,320
|
|
20240625,124400,597279010,3320,3320,3320,3320,0
|
|
20240625,124300,597279010,3320,3320,3320,3320,814
|
|
20240625,124200,594576530,3315,3315,3315,3315,2
|
|
20240625,124100,594569900,3315,3315,3315,3315,0
|
|
20240625,124000,594569900,3315,3315,3315,3315,0
|
|
20240625,123900,594569900,3315,3315,3315,3315,50
|
|
20240625,123800,594404150,3320,3320,3320,3320,40
|
|
20240625,123700,594271350,3315,3315,3315,3315,1500
|
|
20240625,123600,589298850,3315,3315,3315,3315,0
|
|
20240625,123500,589298850,3315,3315,3315,3315,0
|
|
20240625,123400,589298850,3315,3315,3315,3315,56
|
|
20240625,123300,589113210,3320,3320,3320,3320,1043
|
|
20240625,123200,585650450,3315,3320,3320,3315,51
|
|
20240625,123100,585481305,3320,3320,3320,3320,0
|
|
20240625,123000,585481305,3320,3320,3320,3320,0
|
|
20240625,122900,585481305,3320,3320,3320,3320,0
|
|
20240625,122800,585481305,3320,3320,3320,3320,0
|
|
20240625,122700,585481305,3320,3320,3320,3320,1
|
|
20240625,122600,585477985,3320,3320,3320,3320,0
|
|
20240625,122500,585477985,3320,3320,3320,3320,0
|
|
20240625,122400,585477985,3320,3315,3320,3315,2
|
|
20240625,122300,585471350,3320,3320,3320,3320,0
|
|
20240625,122200,585471350,3320,3320,3320,3315,219
|
|
20240625,122100,584745355,3320,3315,3320,3315,101
|
|
20240625,122000,584410535,3320,3320,3320,3320,0
|
|
20240625,121900,584410535,3320,3320,3320,3320,10
|
|
20240625,121800,584377335,3320,3320,3320,3320,200
|
|
20240625,121700,583713335,3320,3320,3320,3320,0
|
|
20240625,121600,583713335,3320,3320,3320,3320,0
|
|
20240625,121500,583713335,3320,3320,3320,3320,0
|
|
20240625,121400,583713335,3320,3320,3320,3320,50
|
|
20240625,121300,583547335,3320,3320,3320,3320,62
|
|
20240625,121200,583341495,3320,3320,3320,3320,122
|
|
20240625,121100,582936455,3320,3320,3320,3320,483
|
|
20240625,121000,581332895,3320,3320,3320,3315,750
|
|
20240625,120900,578842900,3320,3320,3320,3320,10
|
|
20240625,120800,578809700,3320,3320,3320,3320,43
|
|
20240625,120700,578666940,3320,3320,3320,3320,306
|
|
20240625,120600,577651020,3320,3320,3320,3320,12
|
|
20240625,120500,577611180,3320,3320,3320,3320,71
|
|
20240625,120400,577375460,3320,3320,3320,3320,52
|
|
20240625,120300,577202820,3320,3320,3320,3320,24
|
|
20240625,120200,577123140,3315,3315,3315,3315,720
|
|
20240625,120100,574736340,3320,3320,3320,3320,9
|
|
20240625,120000,574706460,3320,3320,3320,3320,1
|
|
20240625,115900,574703140,3320,3320,3320,3320,2
|
|
20240625,115800,574696500,3315,3315,3315,3315,1191
|
|
20240625,115700,570748335,3320,3320,3320,3320,0
|
|
20240625,115600,570748335,3320,3320,3320,3320,0
|
|
20240625,115500,570748335,3320,3320,3320,3320,122
|
|
20240625,115400,570343295,3320,3320,3320,3320,425
|
|
20240625,115300,568932295,3320,3320,3320,3320,2
|
|
20240625,115200,568925655,3320,3320,3320,3320,0
|
|
20240625,115100,568925655,3320,3320,3320,3320,2
|
|
20240625,115000,568919015,3320,3320,3320,3320,152
|
|
20240625,114900,568414375,3310,3310,3310,3310,0
|
|
20240625,114800,568414375,3310,3310,3310,3310,0
|
|
20240625,114700,568414375,3310,3310,3310,3310,0
|
|
20240625,114600,568414375,3310,3315,3315,3310,5000
|
|
20240625,114500,551849040,3320,3320,3320,3320,0
|
|
20240625,114400,551849040,3320,3320,3320,3320,10
|
|
20240625,114300,551815840,3320,3320,3320,3320,0
|
|
20240625,114200,551815840,3320,3320,3320,3320,0
|
|
20240625,114100,551815840,3320,3320,3320,3320,0
|
|
20240625,114000,551815840,3320,3320,3320,3320,0
|
|
20240625,113900,551815840,3320,3320,3320,3320,10
|
|
20240625,113800,551782640,3320,3320,3320,3320,500
|
|
20240625,113700,550122640,3320,3320,3320,3320,0
|
|
20240625,113600,550122640,3320,3320,3320,3320,3901
|
|
20240625,113500,537171320,3320,3315,3320,3315,787
|
|
20240625,113400,534558975,3315,3315,3315,3315,292
|
|
20240625,113300,533590995,3315,3320,3320,3315,186
|
|
20240625,113200,532974330,3315,3315,3315,3315,501
|
|
20240625,113100,531313515,3315,3315,3315,3315,0
|
|
20240625,113000,531313515,3315,3315,3315,3315,0
|
|
20240625,112900,531313515,3315,3315,3315,3315,0
|
|
20240625,112800,531313515,3315,3320,3320,3315,770
|
|
20240625,112700,528759615,3315,3315,3315,3315,3
|
|
20240625,112600,528749670,3310,3310,3310,3310,0
|
|
20240625,112500,528749670,3310,3310,3310,3310,678
|
|
20240625,112400,526505490,3310,3315,3315,3310,150
|
|
20240625,112300,526008310,3315,3315,3315,3315,200
|
|
20240625,112200,525345310,3310,3310,3310,3310,0
|
|
20240625,112100,525345310,3310,3310,3310,3310,0
|
|
20240625,112000,525345310,3310,3320,3320,3310,1000
|
|
20240625,111900,522029795,3320,3320,3320,3320,0
|
|
20240625,111800,522029795,3320,3320,3320,3320,2020
|
|
20240625,111700,515323395,3320,3320,3320,3320,0
|
|
20240625,111600,515323395,3320,3320,3320,3320,0
|
|
20240625,111500,515323395,3320,3320,3320,3320,0
|
|
20240625,111400,515323395,3320,3320,3320,3320,0
|
|
20240625,111300,515323395,3320,3320,3320,3320,536
|
|
20240625,111200,513543875,3320,3320,3320,3320,12
|
|
20240625,111100,513504035,3320,3320,3320,3320,0
|
|
20240625,111000,513504035,3320,3320,3320,3320,0
|
|
20240625,110900,513504035,3320,3320,3320,3315,728
|
|
20240625,110800,511089015,3320,3315,3320,3315,548
|
|
20240625,110700,509272090,3320,3320,3320,3320,36
|
|
20240625,110600,509152570,3320,3320,3320,3320,1
|
|
20240625,110500,509149250,3320,3320,3320,3320,1866
|
|
20240625,110400,502954130,3320,3320,3320,3320,1
|
|
20240625,110300,502950810,3320,3320,3320,3320,150
|
|
20240625,110200,502452810,3320,3320,3320,3320,5
|
|
20240625,110100,502436210,3320,3320,3320,3320,10
|
|
20240625,110000,502403010,3315,3315,3315,3315,0
|
|
20240625,105900,502403010,3315,3315,3315,3315,30
|
|
20240625,105800,502303560,3315,3325,3325,3315,2620
|
|
20240625,105700,493612260,3325,3325,3325,3325,2
|
|
20240625,105600,493605610,3315,3315,3315,3315,0
|
|
20240625,105500,493605610,3315,3315,3315,3315,99
|
|
20240625,105400,493277425,3325,3325,3325,3325,4
|
|
20240625,105300,493264125,3315,3315,3315,3315,500
|
|
20240625,105200,491606625,3315,3315,3315,3315,0
|
|
20240625,105100,491606625,3315,3315,3315,3315,149
|
|
20240625,105000,491112690,3315,3325,3325,3315,513
|
|
20240625,104900,489411400,3325,3325,3325,3325,14
|
|
20240625,104800,489364850,3325,3325,3325,3325,1002
|
|
20240625,104700,486033200,3330,3330,3330,3330,0
|
|
20240625,104600,486033200,3330,3330,3330,3330,0
|
|
20240625,104500,486033200,3330,3330,3330,3330,0
|
|
20240625,104400,486033200,3330,3330,3330,3330,80
|
|
20240625,104300,485766800,3315,3315,3315,3315,1132
|
|
20240625,104200,482014220,3320,3325,3325,3320,2268
|
|
20240625,104100,474481760,3330,3330,3330,3330,0
|
|
20240625,104000,474481760,3330,3330,3330,3330,0
|
|
20240625,103900,474481760,3330,3330,3330,3330,0
|
|
20240625,103800,474481760,3330,3330,3330,3330,2950
|
|
20240625,103700,464658260,3330,3330,3330,3330,40
|
|
20240625,103600,464525060,3330,3330,3330,3330,0
|
|
20240625,103500,464525060,3330,3320,3330,3320,705
|
|
20240625,103400,462179460,3320,3320,3320,3320,13
|
|
20240625,103300,462136300,3320,3320,3320,3320,0
|
|
20240625,103200,462136300,3320,3320,3320,3320,50
|
|
20240625,103100,461970300,3320,3320,3320,3320,0
|
|
20240625,103000,461970300,3320,3320,3320,3320,120
|
|
20240625,102900,461571900,3320,3320,3325,3320,532
|
|
20240625,102800,459803515,3320,3320,3320,3320,26
|
|
20240625,102700,459717195,3315,3315,3315,3315,0
|
|
20240625,102600,459717195,3315,3315,3315,3315,1
|
|
20240625,102500,459713880,3320,3315,3320,3315,1102
|
|
20240625,102400,456060730,3310,3310,3310,3310,0
|
|
20240625,102300,456060730,3310,3320,3325,3310,19967
|
|
20240625,102200,389858255,3320,3330,3330,3320,1001
|
|
20240625,102100,386530875,3325,3325,3325,3325,690
|
|
20240625,102000,384236625,3325,3325,3325,3325,893
|
|
20240625,101900,381267400,3330,3330,3330,3330,1
|
|
20240625,101800,381264070,3330,3330,3330,3330,14
|
|
20240625,101700,381217450,3325,3325,3325,3325,0
|
|
20240625,101600,381217450,3325,3325,3325,3325,323
|
|
20240625,101500,380143475,3325,3325,3325,3325,0
|
|
20240625,101400,380143475,3325,3325,3325,3325,0
|
|
20240625,101300,380143475,3325,3325,3325,3325,181
|
|
20240625,101200,379541650,3325,3325,3325,3325,0
|
|
20240625,101100,379541650,3325,3330,3330,3325,192
|
|
20240625,101000,378902470,3330,3330,3330,3330,2
|
|
20240625,100900,378895810,3330,3330,3330,3330,10
|
|
20240625,100800,378862510,3330,3330,3330,3330,601
|
|
20240625,100700,376861180,3325,3325,3325,3325,630
|
|
20240625,100600,374766430,3330,3325,3330,3325,3001
|
|
20240625,100500,364788100,3330,3330,3330,3330,530
|
|
20240625,100400,363023200,3330,3330,3330,3330,7
|
|
20240625,100300,362999890,3330,3340,3340,3330,553
|
|
20240625,100200,361158380,3340,3340,3340,3340,56
|
|
20240625,100100,360971340,3340,3340,3340,3340,0
|
|
20240625,100000,360971340,3340,3340,3340,3340,0
|
|
20240625,095900,360971340,3340,3340,3340,3340,10
|
|
20240625,095800,360937940,3330,3330,3330,3330,0
|
|
20240625,095700,360937940,3330,3330,3330,3330,1000
|
|
20240625,095600,357607940,3330,3330,3330,3320,2024
|
|
20240625,095500,350868260,3325,3325,3325,3320,3654
|
|
20240625,095400,338718715,3325,3325,3325,3325,0
|
|
20240625,095300,338718715,3325,3325,3325,3325,0
|
|
20240625,095200,338718715,3325,3320,3325,3320,2
|
|
20240625,095100,338712070,3325,3320,3325,3320,855
|
|
20240625,095000,335869445,3325,3325,3325,3325,1
|
|
20240625,094900,335866120,3325,3320,3325,3320,46
|
|
20240625,094800,335713395,3325,3325,3325,3325,3
|
|
20240625,094700,335703420,3325,3320,3325,3315,552
|
|
20240625,094600,333870275,3320,3320,3320,3320,229
|
|
20240625,094500,333109995,3320,3320,3320,3320,143
|
|
20240625,094400,332635235,3320,3320,3320,3320,60
|
|
20240625,094300,332436035,3320,3320,3320,3320,200
|
|
20240625,094200,331772035,3320,3320,3320,3320,137
|
|
20240625,094100,331317195,3320,3320,3325,3320,466
|
|
20240625,094000,329770070,3320,3325,3325,3320,2041
|
|
20240625,093900,322993445,3320,3320,3325,3320,330
|
|
20240625,093800,321896815,3320,3320,3320,3320,4200
|
|
20240625,093700,307952815,3325,3325,3325,3325,221
|
|
20240625,093600,307217990,3325,3330,3330,3320,8805
|
|
20240625,093500,277960045,3330,3330,3330,3325,4710
|
|
20240625,093400,262279260,3335,3335,3335,3335,10
|
|
20240625,093300,262245910,3335,3335,3340,3335,171
|
|
20240625,093200,261674825,3335,3335,3335,3335,299
|
|
20240625,093100,260677660,3335,3340,3340,3335,32
|
|
20240625,093000,260570795,3340,3330,3340,3330,429
|
|
20240625,092900,259142125,3330,3330,3330,3330,0
|
|
20240625,092800,259142125,3330,3340,3340,3330,3
|
|
20240625,092700,259132115,3330,3330,3330,3330,9
|
|
20240625,092600,259102145,3330,3335,3335,3330,2470
|
|
20240625,092500,250875645,3340,3340,3340,3340,15
|
|
20240625,092400,250825545,3345,3340,3345,3335,306
|
|
20240625,092300,249804980,3345,3335,3345,3335,1196
|
|
20240625,092200,245816300,3345,3345,3345,3345,0
|
|
20240625,092100,245816300,3345,3345,3345,3340,2213
|
|
20240625,092000,238424865,3340,3345,3345,3340,241
|
|
20240625,091900,237619920,3345,3345,3345,3345,51
|
|
20240625,091800,237449325,3345,3345,3345,3345,610
|
|
20240625,091700,235408875,3345,3345,3345,3335,370
|
|
20240625,091600,234173385,3340,3345,3345,3340,521
|
|
20240625,091500,232433140,3345,3345,3345,3345,0
|
|
20240625,091400,232433140,3345,3345,3345,3345,0
|
|
20240625,091300,232433140,3345,3335,3345,3335,22
|
|
20240625,091200,232359670,3350,3350,3350,3350,13
|
|
20240625,091100,232316120,3355,3355,3355,3355,0
|
|
20240625,091000,232316120,3355,3350,3355,3350,202
|
|
20240625,090900,231639410,3330,3355,3355,3330,8562
|
|
20240625,090800,203059795,3340,3345,3345,3340,6577
|
|
20240625,090700,181079785,3345,3355,3360,3345,2649
|
|
20240625,090600,172206755,3355,3345,3365,3340,10050
|
|
20240625,090500,138430015,3340,3340,3340,3335,1662
|
|
20240625,090400,132878940,3340,3340,3345,3335,4774
|
|
20240625,090300,116929365,3345,3340,3345,3340,3
|
|
20240625,090200,116919335,3340,3330,3345,3320,19405
|
|
20240625,090100,52476125,3320,3315,3320,3315,6427
|
|
20240625,090000,31170330,3315,3325,3325,3315,8379
|