628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192500,129215660,3250,3250,3250,3250,2094
|
|
20240624,192400,129215660,3250,3250,3250,3250,0
|
|
20240624,192300,129215660,3250,3250,3250,3250,0
|
|
20240624,192200,129215660,3250,3250,3250,3250,0
|
|
20240624,192100,129215660,3250,3250,3250,3250,0
|
|
20240624,192000,129215660,3250,3250,3250,3250,0
|
|
20240624,191900,129215660,3250,3250,3250,3250,0
|
|
20240624,191800,129215660,3250,3250,3250,3250,0
|
|
20240624,191700,129215660,3250,3250,3250,3250,0
|
|
20240624,191600,129215660,3250,3250,3250,3250,0
|
|
20240624,191500,129215660,3250,3250,3250,3250,0
|
|
20240624,191400,129215660,3250,3250,3250,3250,0
|
|
20240624,191300,129215660,3250,3250,3250,3250,0
|
|
20240624,191200,129215660,3250,3250,3250,3250,0
|
|
20240624,191100,129215660,3250,3250,3250,3250,0
|
|
20240624,191000,129215660,3250,3250,3250,3250,0
|
|
20240624,190900,129215660,3250,3250,3250,3250,0
|
|
20240624,190800,129215660,3250,3250,3250,3250,0
|
|
20240624,190700,129215660,3250,3250,3250,3250,0
|
|
20240624,190600,129215660,3250,3250,3250,3250,0
|
|
20240624,190500,129215660,3250,3250,3250,3250,0
|
|
20240624,190400,129215660,3250,3250,3250,3250,0
|
|
20240624,190300,129215660,3250,3250,3250,3250,0
|
|
20240624,190200,129215660,3250,3250,3250,3250,0
|
|
20240624,190100,129215660,3250,3250,3250,3250,0
|
|
20240624,190000,129215660,3250,3250,3250,3250,0
|
|
20240624,185900,129215660,3250,3250,3250,3250,0
|
|
20240624,185800,129215660,3250,3250,3250,3250,0
|
|
20240624,185700,129215660,3250,3250,3250,3250,0
|
|
20240624,185600,129215660,3250,3250,3250,3250,0
|
|
20240624,185500,129215660,3250,3250,3250,3250,2094
|
|
20240624,185400,129215660,3250,3250,3250,3250,0
|
|
20240624,185300,129215660,3250,3250,3250,3250,0
|
|
20240624,185200,129215660,3250,3250,3250,3250,0
|
|
20240624,185100,129215660,3250,3250,3250,3250,0
|
|
20240624,185000,129215660,3250,3250,3250,3250,0
|
|
20240624,184900,129215660,3250,3250,3250,3250,0
|
|
20240624,184800,129215660,3250,3250,3250,3250,0
|
|
20240624,184700,129215660,3250,3250,3250,3250,0
|
|
20240624,184600,129215660,3250,3250,3250,3250,0
|
|
20240624,184500,129215660,3250,3250,3250,3250,0
|
|
20240624,184400,129215660,3250,3250,3250,3250,0
|
|
20240624,184300,129215660,3250,3250,3250,3250,0
|
|
20240624,184200,129215660,3250,3250,3250,3250,0
|
|
20240624,184100,129215660,3250,3250,3250,3250,0
|
|
20240624,184000,129215660,3250,3250,3250,3250,0
|
|
20240624,183900,129215660,3250,3250,3250,3250,0
|
|
20240624,183800,129215660,3250,3250,3250,3250,0
|
|
20240624,183700,129215660,3250,3250,3250,3250,0
|
|
20240624,183600,129215660,3250,3250,3250,3250,0
|
|
20240624,183500,129215660,3250,3250,3250,3250,0
|
|
20240624,183400,129215660,3250,3250,3250,3250,0
|
|
20240624,183300,129215660,3250,3250,3250,3250,0
|
|
20240624,183200,129215660,3250,3250,3250,3250,0
|
|
20240624,183100,129215660,3250,3250,3250,3250,0
|
|
20240624,183000,129215660,3250,3250,3250,3250,0
|
|
20240624,182900,129215660,3250,3250,3250,3250,0
|
|
20240624,182800,129215660,3250,3250,3250,3250,0
|
|
20240624,182700,129215660,3250,3250,3250,3250,0
|
|
20240624,182600,129215660,3250,3250,3250,3250,0
|
|
20240624,182500,129215660,3250,3250,3250,3250,2094
|
|
20240624,182400,129215660,3250,3250,3250,3250,0
|
|
20240624,182300,129215660,3250,3250,3250,3250,0
|
|
20240624,182200,129215660,3250,3250,3250,3250,0
|
|
20240624,182100,129215660,3250,3250,3250,3250,0
|
|
20240624,182000,129215660,3250,3250,3250,3250,0
|
|
20240624,181900,129215660,3250,3250,3250,3250,0
|
|
20240624,181800,129215660,3250,3250,3250,3250,0
|
|
20240624,181700,129215660,3250,3250,3250,3250,0
|
|
20240624,181600,129215660,3250,3250,3250,3250,0
|
|
20240624,181500,129215660,3250,3250,3250,3250,0
|
|
20240624,181400,129215660,3250,3250,3250,3250,0
|
|
20240624,181300,129215660,3250,3250,3250,3250,0
|
|
20240624,181200,129215660,3250,3250,3250,3250,0
|
|
20240624,181100,129215660,3250,3250,3250,3250,0
|
|
20240624,181000,129215660,3250,3250,3250,3250,0
|
|
20240624,180900,129215660,3250,3250,3250,3250,0
|
|
20240624,180800,129215660,3250,3250,3250,3250,0
|
|
20240624,180700,129215660,3250,3250,3250,3250,0
|
|
20240624,180600,129215660,3250,3250,3250,3250,0
|
|
20240624,180500,129215660,3250,3250,3250,3250,0
|
|
20240624,180400,129215660,3250,3250,3250,3250,0
|
|
20240624,180300,129215660,3250,3250,3250,3250,0
|
|
20240624,180200,129215660,3250,3250,3250,3250,0
|
|
20240624,180100,129215660,3250,3250,3250,3250,0
|
|
20240624,180000,129215660,3250,3250,3250,3250,0
|
|
20240624,175900,129215660,3250,3250,3250,3250,0
|
|
20240624,175800,129215660,3250,3250,3250,3250,0
|
|
20240624,175700,129215660,3250,3250,3250,3250,0
|
|
20240624,175600,129215660,3250,3250,3250,3250,0
|
|
20240624,175500,129215660,3250,3250,3250,3250,2094
|
|
20240624,175400,129215660,3250,3250,3250,3250,0
|
|
20240624,175300,129215660,3250,3250,3250,3250,0
|
|
20240624,175200,129215660,3250,3250,3250,3250,0
|
|
20240624,175100,129215660,3250,3250,3250,3250,0
|
|
20240624,175000,129215660,3250,3250,3250,3250,0
|
|
20240624,174900,129215660,3250,3250,3250,3250,0
|
|
20240624,174800,129215660,3250,3250,3250,3250,0
|
|
20240624,174700,129215660,3250,3250,3250,3250,0
|
|
20240624,174600,129215660,3250,3250,3250,3250,0
|
|
20240624,174500,129215660,3250,3250,3250,3250,0
|
|
20240624,174400,129215660,3250,3250,3250,3250,0
|
|
20240624,174300,129215660,3250,3250,3250,3250,0
|
|
20240624,174200,129215660,3250,3250,3250,3250,0
|
|
20240624,174100,129215660,3250,3250,3250,3250,0
|
|
20240624,174000,129215660,3250,3250,3250,3250,0
|
|
20240624,173900,129215660,3250,3250,3250,3250,0
|
|
20240624,173800,129215660,3250,3250,3250,3250,0
|
|
20240624,173700,129215660,3250,3250,3250,3250,0
|
|
20240624,173600,129215660,3250,3250,3250,3250,0
|
|
20240624,173500,129215660,3250,3250,3250,3250,0
|
|
20240624,173400,129215660,3250,3250,3250,3250,0
|
|
20240624,173300,129215660,3250,3250,3250,3250,0
|
|
20240624,173200,129215660,3250,3250,3250,3250,0
|
|
20240624,173100,129215660,3250,3250,3250,3250,0
|
|
20240624,173000,129215660,3250,3250,3250,3250,0
|
|
20240624,172900,129215660,3250,3250,3250,3250,0
|
|
20240624,172800,129215660,3250,3250,3250,3250,0
|
|
20240624,172700,129215660,3250,3250,3250,3250,0
|
|
20240624,172600,129215660,3250,3250,3250,3250,0
|
|
20240624,172500,129215660,3250,3250,3250,3250,2094
|
|
20240624,172400,129215660,3250,3250,3250,3250,0
|
|
20240624,172300,129215660,3250,3250,3250,3250,0
|
|
20240624,172200,129215660,3250,3250,3250,3250,0
|
|
20240624,172100,129215660,3250,3250,3250,3250,0
|
|
20240624,172000,129215660,3250,3250,3250,3250,0
|
|
20240624,171900,129215660,3250,3250,3250,3250,0
|
|
20240624,171800,129215660,3250,3250,3250,3250,0
|
|
20240624,171700,129215660,3250,3250,3250,3250,0
|
|
20240624,171600,129215660,3250,3250,3250,3250,0
|
|
20240624,171500,129215660,3250,3250,3250,3250,0
|
|
20240624,171400,129215660,3250,3250,3250,3250,0
|
|
20240624,171300,129215660,3250,3250,3250,3250,0
|
|
20240624,171200,129215660,3250,3250,3250,3250,0
|
|
20240624,171100,129215660,3250,3250,3250,3250,0
|
|
20240624,171000,129215660,3250,3250,3250,3250,0
|
|
20240624,170900,129215660,3250,3250,3250,3250,0
|
|
20240624,170800,129215660,3250,3250,3250,3250,0
|
|
20240624,170700,129215660,3250,3250,3250,3250,0
|
|
20240624,170600,129215660,3250,3250,3250,3250,0
|
|
20240624,170500,129215660,3250,3250,3250,3250,0
|
|
20240624,170400,129215660,3250,3250,3250,3250,0
|
|
20240624,170300,129215660,3250,3250,3250,3250,0
|
|
20240624,170200,129215660,3250,3250,3250,3250,0
|
|
20240624,170100,129215660,3250,3250,3250,3250,0
|
|
20240624,170000,129215660,3250,3250,3250,3250,0
|
|
20240624,165900,129215660,3250,3250,3250,3250,0
|
|
20240624,165800,129215660,3250,3250,3250,3250,0
|
|
20240624,165700,129215660,3250,3250,3250,3250,0
|
|
20240624,165600,129215660,3250,3250,3250,3250,0
|
|
20240624,165500,129215660,3250,3250,3250,3250,2094
|
|
20240624,165400,129215660,3250,3250,3250,3250,0
|
|
20240624,165300,129215660,3250,3250,3250,3250,0
|
|
20240624,165200,129215660,3250,3250,3250,3250,0
|
|
20240624,165100,129215660,3250,3250,3250,3250,0
|
|
20240624,165000,129215660,3250,3250,3250,3250,0
|
|
20240624,164900,129215660,3250,3250,3250,3250,0
|
|
20240624,164800,129215660,3250,3250,3250,3250,0
|
|
20240624,164700,129215660,3250,3250,3250,3250,0
|
|
20240624,164600,129215660,3250,3250,3250,3250,0
|
|
20240624,164500,129215660,3250,3250,3250,3250,0
|
|
20240624,164400,129215660,3250,3250,3250,3250,0
|
|
20240624,164300,129215660,3250,3250,3250,3250,0
|
|
20240624,164200,129215660,3250,3250,3250,3250,0
|
|
20240624,164100,129215660,3250,3250,3250,3250,0
|
|
20240624,164000,129215660,3250,3250,3250,3250,0
|
|
20240624,163900,129215660,3250,3250,3250,3250,0
|
|
20240624,163800,129215660,3250,3250,3250,3250,0
|
|
20240624,163700,129215660,3250,3250,3250,3250,0
|
|
20240624,163600,129215660,3250,3250,3250,3250,0
|
|
20240624,163500,129215660,3250,3250,3250,3250,0
|
|
20240624,163400,129215660,3250,3250,3250,3250,0
|
|
20240624,163300,129215660,3250,3250,3250,3250,0
|
|
20240624,163200,129215660,3250,3250,3250,3250,0
|
|
20240624,163100,129215660,3250,3250,3250,3250,0
|
|
20240624,163000,129215660,3250,3250,3250,3250,0
|
|
20240624,162900,129215660,3250,3250,3250,3250,0
|
|
20240624,162800,129215660,3250,3250,3250,3250,0
|
|
20240624,162700,129215660,3250,3250,3250,3250,0
|
|
20240624,162600,129215660,3250,3250,3250,3250,0
|
|
20240624,162500,129215660,3250,3250,3250,3250,2094
|
|
20240624,162400,129215660,3250,3250,3250,3250,0
|
|
20240624,162300,129215660,3250,3250,3250,3250,0
|
|
20240624,162200,129215660,3250,3250,3250,3250,0
|
|
20240624,162100,129215660,3250,3250,3250,3250,0
|
|
20240624,162000,129215660,3250,3250,3250,3250,0
|
|
20240624,161900,129215660,3250,3250,3250,3250,0
|
|
20240624,161800,129215660,3250,3250,3250,3250,0
|
|
20240624,161700,129215660,3250,3250,3250,3250,0
|
|
20240624,161600,129215660,3250,3250,3250,3250,0
|
|
20240624,161500,129215660,3250,3250,3250,3250,0
|
|
20240624,161400,129215660,3250,3250,3250,3250,0
|
|
20240624,161300,129215660,3250,3250,3250,3250,0
|
|
20240624,161200,129215660,3250,3250,3250,3250,0
|
|
20240624,161100,129215660,3250,3250,3250,3250,0
|
|
20240624,161000,129215660,3250,3250,3250,3250,0
|
|
20240624,160900,129215660,3250,3250,3250,3250,0
|
|
20240624,160800,129215660,3250,3250,3250,3250,0
|
|
20240624,160700,129215660,3250,3250,3250,3250,0
|
|
20240624,160600,129215660,3250,3250,3250,3250,0
|
|
20240624,160500,129215660,3250,3250,3250,3250,0
|
|
20240624,160400,129215660,3250,3250,3250,3250,0
|
|
20240624,160300,129215660,3250,3250,3250,3250,0
|
|
20240624,160200,129215660,3250,3250,3250,3250,0
|
|
20240624,160100,129215660,3250,3250,3250,3250,0
|
|
20240624,160000,129215660,3250,3250,3250,3250,0
|
|
20240624,155900,129215660,3250,3250,3250,3250,0
|
|
20240624,155800,129215660,3250,3250,3250,3250,0
|
|
20240624,155700,129215660,3250,3250,3250,3250,0
|
|
20240624,155600,129215660,3250,3250,3250,3250,0
|
|
20240624,155500,129215660,3250,3250,3250,3250,2094
|
|
20240624,155400,129215660,3250,3250,3250,3250,0
|
|
20240624,155300,129215660,3250,3250,3250,3250,0
|
|
20240624,155200,129215660,3250,3250,3250,3250,0
|
|
20240624,155100,129215660,3250,3250,3250,3250,0
|
|
20240624,155000,129215660,3250,3250,3250,3250,0
|
|
20240624,154900,129215660,3250,3250,3250,3250,0
|
|
20240624,154800,129215660,3250,3250,3250,3250,0
|
|
20240624,154700,129215660,3250,3250,3250,3250,0
|
|
20240624,154600,129215660,3250,3250,3250,3250,0
|
|
20240624,154500,129215660,3250,3250,3250,3250,0
|
|
20240624,154400,129215660,3250,3250,3250,3250,0
|
|
20240624,154300,129215660,3250,3250,3250,3250,0
|
|
20240624,154200,129215660,3250,3250,3250,3250,0
|
|
20240624,154100,129215660,3250,3250,3250,3250,0
|
|
20240624,154000,129215660,3250,3250,3250,3250,0
|
|
20240624,153900,129215660,3250,3250,3250,3250,0
|
|
20240624,153800,129215660,3250,3250,3250,3250,0
|
|
20240624,153700,129215660,3250,3250,3250,3250,0
|
|
20240624,153600,129215660,3250,3250,3250,3250,0
|
|
20240624,153500,129215660,3250,3250,3250,3250,0
|
|
20240624,153400,129215660,3250,3250,3250,3250,0
|
|
20240624,153300,129215660,3250,3250,3250,3250,0
|
|
20240624,153200,129215660,3250,3250,3250,3250,0
|
|
20240624,153100,129215660,3250,3250,3250,3250,0
|
|
20240624,153000,129215660,3250,3250,3250,3250,2094
|
|
20240624,152900,122410160,3260,3260,3260,3260,0
|
|
20240624,152800,122410160,3260,3260,3260,3260,0
|
|
20240624,152700,122410160,3260,3260,3260,3260,0
|
|
20240624,152600,122410160,3260,3260,3260,3260,0
|
|
20240624,152500,122410160,3260,3260,3260,3260,0
|
|
20240624,152400,122410160,3260,3260,3260,3260,0
|
|
20240624,152300,122410160,3260,3260,3260,3260,0
|
|
20240624,152200,122410160,3260,3260,3260,3260,0
|
|
20240624,152100,122410160,3260,3260,3260,3260,0
|
|
20240624,152000,122410160,3260,3260,3260,3260,0
|
|
20240624,151900,122410160,3260,3260,3260,3260,529
|
|
20240624,151800,120685620,3260,3260,3260,3260,153
|
|
20240624,151700,120186840,3260,3265,3265,3260,192
|
|
20240624,151600,119560000,3265,3280,3280,3265,134
|
|
20240624,151500,119122385,3280,3280,3280,3280,0
|
|
20240624,151400,119122385,3280,3280,3280,3280,0
|
|
20240624,151300,119122385,3280,3280,3280,3280,0
|
|
20240624,151200,119122385,3280,3280,3280,3280,0
|
|
20240624,151100,119122385,3280,3280,3280,3280,0
|
|
20240624,151000,119122385,3280,3280,3280,3280,0
|
|
20240624,150900,119122385,3280,3280,3280,3280,10
|
|
20240624,150800,119089585,3280,3280,3280,3280,0
|
|
20240624,150700,119089585,3280,3280,3280,3280,0
|
|
20240624,150600,119089585,3280,3280,3280,3280,0
|
|
20240624,150500,119089585,3280,3280,3280,3280,0
|
|
20240624,150400,119089585,3280,3280,3280,3280,100
|
|
20240624,150300,118761585,3280,3280,3280,3280,0
|
|
20240624,150200,118761585,3280,3280,3280,3280,50
|
|
20240624,150100,118597585,3280,3270,3280,3270,700
|
|
20240624,150000,116305650,3270,3270,3270,3270,1
|
|
20240624,145900,116302380,3265,3265,3265,3265,0
|
|
20240624,145800,116302380,3265,3265,3265,3265,154
|
|
20240624,145700,115799570,3260,3260,3260,3260,0
|
|
20240624,145600,115799570,3260,3260,3260,3260,0
|
|
20240624,145500,115799570,3260,3260,3260,3260,10
|
|
20240624,145400,115766970,3265,3265,3265,3265,0
|
|
20240624,145300,115766970,3265,3265,3265,3265,0
|
|
20240624,145200,115766970,3265,3265,3265,3265,0
|
|
20240624,145100,115766970,3265,3265,3265,3265,0
|
|
20240624,145000,115766970,3265,3265,3265,3265,0
|
|
20240624,144900,115766970,3265,3265,3265,3265,0
|
|
20240624,144800,115766970,3265,3265,3265,3265,0
|
|
20240624,144700,115766970,3265,3265,3265,3265,0
|
|
20240624,144600,115766970,3265,3265,3265,3265,0
|
|
20240624,144500,115766970,3265,3265,3265,3265,1
|
|
20240624,144400,115763705,3255,3255,3255,3255,1
|
|
20240624,144300,115760450,3270,3270,3270,3270,0
|
|
20240624,144200,115760450,3270,3270,3270,3270,100
|
|
20240624,144100,115433450,3270,3270,3270,3270,0
|
|
20240624,144000,115433450,3270,3270,3270,3270,0
|
|
20240624,143900,115433450,3270,3270,3270,3270,0
|
|
20240624,143800,115433450,3270,3270,3270,3270,0
|
|
20240624,143700,115433450,3270,3270,3270,3270,0
|
|
20240624,143600,115433450,3270,3270,3270,3270,0
|
|
20240624,143500,115433450,3270,3270,3270,3270,0
|
|
20240624,143400,115433450,3270,3255,3270,3255,93
|
|
20240624,143300,115130600,3250,3250,3250,3250,0
|
|
20240624,143200,115130600,3250,3250,3250,3250,0
|
|
20240624,143100,115130600,3250,3265,3265,3250,16
|
|
20240624,143000,115078570,3250,3265,3265,3250,4500
|
|
20240624,142900,100440010,3285,3285,3285,3285,0
|
|
20240624,142800,100440010,3285,3285,3285,3285,0
|
|
20240624,142700,100440010,3285,3285,3285,3285,0
|
|
20240624,142600,100440010,3285,3285,3285,3285,0
|
|
20240624,142500,100440010,3285,3285,3285,3285,0
|
|
20240624,142400,100440010,3285,3285,3285,3285,0
|
|
20240624,142300,100440010,3285,3285,3285,3285,0
|
|
20240624,142200,100440010,3285,3285,3285,3285,2
|
|
20240624,142100,100433440,3285,3285,3285,3285,12
|
|
20240624,142000,100394020,3265,3265,3265,3265,0
|
|
20240624,141900,100394020,3265,3265,3265,3265,14
|
|
20240624,141800,100348310,3290,3290,3290,3290,0
|
|
20240624,141700,100348310,3290,3290,3290,3290,0
|
|
20240624,141600,100348310,3290,3290,3290,3290,0
|
|
20240624,141500,100348310,3290,3290,3290,3290,0
|
|
20240624,141400,100348310,3290,3290,3290,3290,0
|
|
20240624,141300,100348310,3290,3290,3290,3290,0
|
|
20240624,141200,100348310,3290,3290,3290,3290,2
|
|
20240624,141100,100341730,3280,3280,3280,3280,310
|
|
20240624,141000,99324930,3280,3280,3280,3280,0
|
|
20240624,140900,99324930,3280,3280,3280,3280,0
|
|
20240624,140800,99324930,3280,3280,3280,3280,0
|
|
20240624,140700,99324930,3280,3280,3280,3280,0
|
|
20240624,140600,99324930,3280,3280,3280,3280,1
|
|
20240624,140500,99321650,3275,3275,3275,3275,0
|
|
20240624,140400,99321650,3275,3270,3275,3270,2
|
|
20240624,140300,99315105,3280,3280,3280,3280,0
|
|
20240624,140200,99315105,3280,3280,3280,3280,0
|
|
20240624,140100,99315105,3280,3280,3280,3280,0
|
|
20240624,140000,99315105,3280,3280,3280,3280,0
|
|
20240624,135900,99315105,3280,3280,3280,3280,0
|
|
20240624,135800,99315105,3280,3280,3280,3280,0
|
|
20240624,135700,99315105,3280,3280,3280,3280,316
|
|
20240624,135600,98278625,3280,3280,3280,3280,0
|
|
20240624,135500,98278625,3280,3280,3280,3280,0
|
|
20240624,135400,98278625,3280,3280,3280,3280,0
|
|
20240624,135300,98278625,3280,3280,3280,3280,10
|
|
20240624,135200,98245825,3280,3265,3280,3265,150
|
|
20240624,135100,97756060,3260,3260,3260,3260,70
|
|
20240624,135000,97527860,3260,3260,3260,3260,0
|
|
20240624,134900,97527860,3260,3260,3260,3260,0
|
|
20240624,134800,97527860,3260,3260,3260,3260,203
|
|
20240624,134700,96866080,3250,3250,3250,3250,5
|
|
20240624,134600,96849830,3260,3260,3260,3260,10
|
|
20240624,134500,96817230,3265,3260,3265,3260,16
|
|
20240624,134400,96765065,3260,3260,3260,3260,0
|
|
20240624,134300,96765065,3260,3260,3260,3260,2
|
|
20240624,134200,96758545,3260,3270,3270,3250,3571
|
|
20240624,134100,85097590,3285,3285,3285,3285,0
|
|
20240624,134000,85097590,3285,3285,3285,3285,4
|
|
20240624,133900,85084450,3285,3285,3285,3285,6
|
|
20240624,133800,85064740,3285,3285,3285,3285,0
|
|
20240624,133700,85064740,3285,3285,3285,3285,0
|
|
20240624,133600,85064740,3285,3285,3285,3285,15
|
|
20240624,133500,85015465,3270,3275,3275,3270,856
|
|
20240624,133400,82215250,3300,3300,3300,3300,0
|
|
20240624,133300,82215250,3300,3300,3300,3300,0
|
|
20240624,133200,82215250,3300,3300,3300,3300,0
|
|
20240624,133100,82215250,3300,3300,3300,3300,1
|
|
20240624,133000,82211950,3270,3275,3275,3270,310
|
|
20240624,132900,81198120,3305,3305,3305,3305,0
|
|
20240624,132800,81198120,3305,3305,3305,3305,0
|
|
20240624,132700,81198120,3305,3305,3305,3305,1
|
|
20240624,132600,81194815,3270,3270,3270,3270,0
|
|
20240624,132500,81194815,3270,3305,3305,3270,4220
|
|
20240624,132400,67322645,3305,3310,3310,3305,825
|
|
20240624,132300,64593175,3315,3315,3315,3315,2
|
|
20240624,132200,64586545,3315,3315,3315,3315,0
|
|
20240624,132100,64586545,3315,3315,3315,3315,4
|
|
20240624,132000,64573285,3315,3315,3315,3310,642
|
|
20240624,131900,62445865,3330,3330,3330,3330,0
|
|
20240624,131800,62445865,3330,3330,3330,3330,0
|
|
20240624,131700,62445865,3330,3330,3330,3330,0
|
|
20240624,131600,62445865,3330,3330,3330,3330,1
|
|
20240624,131500,62442535,3320,3320,3320,3320,0
|
|
20240624,131400,62442535,3320,3320,3320,3320,0
|
|
20240624,131300,62442535,3320,3320,3320,3320,0
|
|
20240624,131200,62442535,3320,3320,3320,3320,3
|
|
20240624,131100,62432575,3320,3320,3320,3320,0
|
|
20240624,131000,62432575,3320,3320,3320,3320,0
|
|
20240624,130900,62432575,3320,3320,3320,3320,0
|
|
20240624,130800,62432575,3320,3320,3320,3320,0
|
|
20240624,130700,62432575,3320,3320,3320,3320,114
|
|
20240624,130600,62054095,3325,3325,3325,3325,0
|
|
20240624,130500,62054095,3325,3325,3325,3325,0
|
|
20240624,130400,62054095,3325,3325,3325,3325,3
|
|
20240624,130300,62044120,3330,3330,3330,3330,0
|
|
20240624,130200,62044120,3330,3330,3330,3330,1
|
|
20240624,130100,62040790,3330,3330,3330,3330,1
|
|
20240624,130000,62037460,3330,3330,3330,3330,2
|
|
20240624,125900,62030800,3335,3335,3335,3335,0
|
|
20240624,125800,62030800,3335,3335,3335,3335,0
|
|
20240624,125700,62030800,3335,3335,3335,3335,0
|
|
20240624,125600,62030800,3335,3335,3335,3335,0
|
|
20240624,125500,62030800,3335,3335,3335,3335,0
|
|
20240624,125400,62030800,3335,3335,3335,3335,0
|
|
20240624,125300,62030800,3335,3335,3335,3335,0
|
|
20240624,125200,62030800,3335,3335,3335,3335,0
|
|
20240624,125100,62030800,3335,3335,3335,3335,1
|
|
20240624,125000,62027465,3320,3320,3320,3320,0
|
|
20240624,124900,62027465,3320,3325,3325,3320,400
|
|
20240624,124800,60699460,3335,3335,3335,3335,0
|
|
20240624,124700,60699460,3335,3335,3335,3335,0
|
|
20240624,124600,60699460,3335,3335,3335,3335,0
|
|
20240624,124500,60699460,3335,3335,3335,3335,0
|
|
20240624,124400,60699460,3335,3335,3335,3335,0
|
|
20240624,124300,60699460,3335,3325,3335,3325,5
|
|
20240624,124200,60682825,3335,3335,3335,3335,0
|
|
20240624,124100,60682825,3335,3335,3335,3335,0
|
|
20240624,124000,60682825,3335,3335,3335,3335,0
|
|
20240624,123900,60682825,3335,3335,3335,3335,0
|
|
20240624,123800,60682825,3335,3335,3335,3335,0
|
|
20240624,123700,60682825,3335,3335,3335,3335,0
|
|
20240624,123600,60682825,3335,3335,3335,3335,0
|
|
20240624,123500,60682825,3335,3335,3335,3335,0
|
|
20240624,123400,60682825,3335,3335,3335,3335,0
|
|
20240624,123300,60682825,3335,3335,3335,3335,0
|
|
20240624,123200,60682825,3335,3335,3335,3335,0
|
|
20240624,123100,60682825,3335,3335,3335,3335,10
|
|
20240624,123000,60649475,3345,3345,3345,3345,0
|
|
20240624,122900,60649475,3345,3345,3345,3345,0
|
|
20240624,122800,60649475,3345,3345,3345,3345,0
|
|
20240624,122700,60649475,3345,3345,3345,3345,0
|
|
20240624,122600,60649475,3345,3345,3345,3345,0
|
|
20240624,122500,60649475,3345,3345,3345,3345,0
|
|
20240624,122400,60649475,3345,3345,3345,3345,0
|
|
20240624,122300,60649475,3345,3345,3345,3345,0
|
|
20240624,122200,60649475,3345,3345,3345,3345,0
|
|
20240624,122100,60649475,3345,3345,3345,3345,0
|
|
20240624,122000,60649475,3345,3345,3345,3345,0
|
|
20240624,121900,60649475,3345,3345,3345,3345,0
|
|
20240624,121800,60649475,3345,3345,3345,3345,0
|
|
20240624,121700,60649475,3345,3345,3345,3345,0
|
|
20240624,121600,60649475,3345,3345,3345,3345,0
|
|
20240624,121500,60649475,3345,3340,3345,3340,700
|
|
20240624,121400,58310790,3340,3340,3340,3340,0
|
|
20240624,121300,58310790,3340,3340,3340,3340,0
|
|
20240624,121200,58310790,3340,3340,3340,3340,30
|
|
20240624,121100,58210590,3340,3340,3340,3340,0
|
|
20240624,121000,58210590,3340,3340,3340,3340,0
|
|
20240624,120900,58210590,3340,3340,3340,3340,0
|
|
20240624,120800,58210590,3340,3340,3340,3340,0
|
|
20240624,120700,58210590,3340,3340,3340,3340,0
|
|
20240624,120600,58210590,3340,3340,3340,3340,0
|
|
20240624,120500,58210590,3340,3340,3340,3340,0
|
|
20240624,120400,58210590,3340,3335,3340,3335,151
|
|
20240624,120300,57707000,3335,3335,3335,3335,0
|
|
20240624,120200,57707000,3335,3335,3335,3335,150
|
|
20240624,120100,57206750,3315,3315,3315,3315,0
|
|
20240624,120000,57206750,3315,3335,3340,3315,1239
|
|
20240624,115900,53072565,3330,3330,3330,3330,0
|
|
20240624,115800,53072565,3330,3330,3330,3330,0
|
|
20240624,115700,53072565,3330,3330,3330,3330,0
|
|
20240624,115600,53072565,3330,3330,3330,3330,0
|
|
20240624,115500,53072565,3330,3330,3330,3330,0
|
|
20240624,115400,53072565,3330,3330,3330,3330,0
|
|
20240624,115300,53072565,3330,3330,3330,3330,0
|
|
20240624,115200,53072565,3330,3330,3330,3330,0
|
|
20240624,115100,53072565,3330,3330,3330,3330,27
|
|
20240624,115000,52982655,3335,3335,3335,3335,2
|
|
20240624,114900,52975985,3335,3330,3335,3330,2
|
|
20240624,114800,52969320,3340,3340,3340,3340,0
|
|
20240624,114700,52969320,3340,3340,3340,3340,0
|
|
20240624,114600,52969320,3340,3340,3340,3340,1
|
|
20240624,114500,52965980,3320,3325,3340,3320,1144
|
|
20240624,114400,49163065,3345,3345,3345,3345,0
|
|
20240624,114300,49163065,3345,3345,3345,3345,0
|
|
20240624,114200,49163065,3345,3345,3345,3345,0
|
|
20240624,114100,49163065,3345,3345,3345,3345,0
|
|
20240624,114000,49163065,3345,3345,3345,3345,0
|
|
20240624,113900,49163065,3345,3345,3345,3345,0
|
|
20240624,113800,49163065,3345,3345,3345,3345,0
|
|
20240624,113700,49163065,3345,3345,3345,3345,0
|
|
20240624,113600,49163065,3345,3345,3345,3345,0
|
|
20240624,113500,49163065,3345,3345,3345,3345,0
|
|
20240624,113400,49163065,3345,3345,3345,3345,0
|
|
20240624,113300,49163065,3345,3345,3345,3345,0
|
|
20240624,113200,49163065,3345,3345,3345,3345,0
|
|
20240624,113100,49163065,3345,3345,3345,3345,0
|
|
20240624,113000,49163065,3345,3345,3345,3345,0
|
|
20240624,112900,49163065,3345,3345,3345,3345,0
|
|
20240624,112800,49163065,3345,3345,3345,3345,0
|
|
20240624,112700,49163065,3345,3345,3345,3345,0
|
|
20240624,112600,49163065,3345,3345,3345,3345,0
|
|
20240624,112500,49163065,3345,3345,3345,3345,0
|
|
20240624,112400,49163065,3345,3345,3345,3345,0
|
|
20240624,112300,49163065,3345,3345,3345,3345,0
|
|
20240624,112200,49163065,3345,3345,3345,3345,0
|
|
20240624,112100,49163065,3345,3345,3345,3345,1
|
|
20240624,112000,49159720,3325,3335,3335,3325,1903
|
|
20240624,111900,42822740,3355,3355,3355,3355,0
|
|
20240624,111800,42822740,3355,3355,3355,3355,0
|
|
20240624,111700,42822740,3355,3355,3355,3355,0
|
|
20240624,111600,42822740,3355,3355,3355,3355,0
|
|
20240624,111500,42822740,3355,3355,3355,3355,0
|
|
20240624,111400,42822740,3355,3355,3355,3355,0
|
|
20240624,111300,42822740,3355,3355,3355,3355,0
|
|
20240624,111200,42822740,3355,3355,3355,3355,0
|
|
20240624,111100,42822740,3355,3355,3355,3355,0
|
|
20240624,111000,42822740,3355,3355,3355,3355,0
|
|
20240624,110900,42822740,3355,3355,3355,3355,0
|
|
20240624,110800,42822740,3355,3355,3355,3355,0
|
|
20240624,110700,42822740,3355,3355,3355,3355,1
|
|
20240624,110600,42819385,3350,3350,3350,3350,0
|
|
20240624,110500,42819385,3350,3350,3350,3350,0
|
|
20240624,110400,42819385,3350,3350,3350,3350,15
|
|
20240624,110300,42769135,3355,3355,3355,3355,0
|
|
20240624,110200,42769135,3355,3355,3355,3355,0
|
|
20240624,110100,42769135,3355,3355,3355,3355,0
|
|
20240624,110000,42769135,3355,3355,3355,3355,0
|
|
20240624,105900,42769135,3355,3355,3355,3355,10
|
|
20240624,105800,42735585,3360,3360,3360,3360,0
|
|
20240624,105700,42735585,3360,3360,3360,3360,0
|
|
20240624,105600,42735585,3360,3360,3360,3360,0
|
|
20240624,105500,42735585,3360,3360,3360,3360,0
|
|
20240624,105400,42735585,3360,3360,3360,3360,0
|
|
20240624,105300,42735585,3360,3335,3360,3335,6
|
|
20240624,105200,42715495,3350,3350,3350,3350,0
|
|
20240624,105100,42715495,3350,3350,3350,3350,0
|
|
20240624,105000,42715495,3350,3350,3350,3350,0
|
|
20240624,104900,42715495,3350,3350,3350,3350,0
|
|
20240624,104800,42715495,3350,3350,3350,3350,0
|
|
20240624,104700,42715495,3350,3350,3350,3350,2
|
|
20240624,104600,42708795,3330,3330,3330,3330,0
|
|
20240624,104500,42708795,3330,3330,3330,3330,0
|
|
20240624,104400,42708795,3330,3340,3340,3330,1248
|
|
20240624,104300,38542705,3360,3360,3360,3360,0
|
|
20240624,104200,38542705,3360,3360,3360,3360,0
|
|
20240624,104100,38542705,3360,3360,3360,3360,0
|
|
20240624,104000,38542705,3360,3360,3360,3360,0
|
|
20240624,103900,38542705,3360,3360,3360,3360,0
|
|
20240624,103800,38542705,3360,3360,3360,3360,0
|
|
20240624,103700,38542705,3360,3360,3360,3360,0
|
|
20240624,103600,38542705,3360,3360,3360,3360,0
|
|
20240624,103500,38542705,3360,3360,3360,3360,0
|
|
20240624,103400,38542705,3360,3360,3360,3360,100
|
|
20240624,103300,38206705,3360,3360,3360,3360,0
|
|
20240624,103200,38206705,3360,3360,3360,3360,2
|
|
20240624,103100,38199985,3340,3340,3340,3340,0
|
|
20240624,103000,38199985,3340,3340,3340,3340,0
|
|
20240624,102900,38199985,3340,3340,3340,3340,0
|
|
20240624,102800,38199985,3340,3355,3355,3340,1515
|
|
20240624,102700,33119500,3340,3340,3340,3340,2
|
|
20240624,102600,33112820,3340,3340,3340,3340,12
|
|
20240624,102500,33072740,3355,3355,3355,3355,0
|
|
20240624,102400,33072740,3355,3355,3355,3355,0
|
|
20240624,102300,33072740,3355,3355,3355,3355,0
|
|
20240624,102200,33072740,3355,3355,3355,3355,2
|
|
20240624,102100,33066030,3340,3340,3340,3340,0
|
|
20240624,102000,33066030,3340,3340,3340,3340,0
|
|
20240624,101900,33066030,3340,3355,3355,3340,1641
|
|
20240624,101800,27567855,3360,3360,3360,3360,0
|
|
20240624,101700,27567855,3360,3360,3360,3360,20
|
|
20240624,101600,27500655,3355,3355,3355,3355,0
|
|
20240624,101500,27500655,3355,3355,3355,3355,0
|
|
20240624,101400,27500655,3355,3355,3355,3355,50
|
|
20240624,101300,27332905,3355,3365,3370,3355,113
|
|
20240624,101200,26953080,3370,3370,3370,3370,0
|
|
20240624,101100,26953080,3370,3370,3370,3370,68
|
|
20240624,101000,26723920,3370,3370,3370,3370,12
|
|
20240624,100900,26683480,3350,3350,3350,3350,0
|
|
20240624,100800,26683480,3350,3350,3350,3350,10
|
|
20240624,100700,26649980,3350,3350,3350,3350,0
|
|
20240624,100600,26649980,3350,3350,3350,3350,0
|
|
20240624,100500,26649980,3350,3375,3375,3350,2303
|
|
20240624,100400,18909905,3375,3375,3375,3375,13
|
|
20240624,100300,18866030,3375,3370,3375,3370,900
|
|
20240624,100200,15832030,3360,3360,3360,3360,0
|
|
20240624,100100,15832030,3360,3360,3360,3360,234
|
|
20240624,100000,15045790,3350,3350,3350,3350,477
|
|
20240624,095900,13447840,3345,3345,3345,3345,118
|
|
20240624,095800,13053130,3345,3345,3345,3345,2
|
|
20240624,095700,13046440,3345,3345,3345,3345,3
|
|
20240624,095600,13036405,3345,3345,3345,3345,400
|
|
20240624,095500,11698405,3335,3335,3335,3335,0
|
|
20240624,095400,11698405,3335,3335,3335,3335,100
|
|
20240624,095300,11364905,3335,3335,3335,3335,0
|
|
20240624,095200,11364905,3335,3335,3335,3335,0
|
|
20240624,095100,11364905,3335,3335,3335,3335,0
|
|
20240624,095000,11364905,3335,3335,3335,3335,0
|
|
20240624,094900,11364905,3335,3335,3335,3335,0
|
|
20240624,094800,11364905,3335,3335,3335,3335,0
|
|
20240624,094700,11364905,3335,3335,3335,3335,0
|
|
20240624,094600,11364905,3335,3335,3335,3335,6
|
|
20240624,094500,11344895,3325,3325,3325,3325,400
|
|
20240624,094400,10014895,3335,3335,3335,3335,0
|
|
20240624,094300,10014895,3335,3335,3335,3335,3
|
|
20240624,094200,10004890,3330,3330,3330,3330,9
|
|
20240624,094100,9974920,3325,3325,3325,3325,0
|
|
20240624,094000,9974920,3325,3325,3325,3325,0
|
|
20240624,093900,9974920,3325,3325,3325,3325,1
|
|
20240624,093800,9971595,3335,3335,3335,3335,0
|
|
20240624,093700,9971595,3335,3335,3335,3335,0
|
|
20240624,093600,9971595,3335,3335,3335,3335,17
|
|
20240624,093500,9914900,3335,3335,3335,3335,10
|
|
20240624,093400,9881550,3345,3345,3345,3345,0
|
|
20240624,093300,9881550,3345,3345,3345,3345,0
|
|
20240624,093200,9881550,3345,3345,3345,3345,0
|
|
20240624,093100,9881550,3345,3345,3345,3345,0
|
|
20240624,093000,9881550,3345,3345,3345,3345,0
|
|
20240624,092900,9881550,3345,3345,3345,3345,1
|
|
20240624,092800,9878205,3325,3325,3325,3325,0
|
|
20240624,092700,9878205,3325,3325,3325,3325,0
|
|
20240624,092600,9878205,3325,3325,3325,3325,0
|
|
20240624,092500,9878205,3325,3330,3330,3325,110
|
|
20240624,092400,9511955,3350,3350,3350,3350,0
|
|
20240624,092300,9511955,3350,3350,3350,3350,0
|
|
20240624,092200,9511955,3350,3350,3350,3350,0
|
|
20240624,092100,9511955,3350,3350,3350,3350,50
|
|
20240624,092000,9344455,3350,3350,3350,3350,0
|
|
20240624,091900,9344455,3350,3305,3370,3305,891
|
|
20240624,091800,6375590,3305,3310,3310,3305,774
|
|
20240624,091700,3817185,3325,3325,3325,3325,0
|
|
20240624,091600,3817185,3325,3325,3325,3325,0
|
|
20240624,091500,3817185,3325,3325,3325,3325,0
|
|
20240624,091400,3817185,3325,3325,3325,3325,0
|
|
20240624,091300,3817185,3325,3325,3325,3325,0
|
|
20240624,091200,3817185,3325,3325,3325,3325,91
|
|
20240624,091100,3514610,3325,3325,3325,3325,22
|
|
20240624,091000,3441460,3335,3335,3335,3335,80
|
|
20240624,090900,3174660,3335,3335,3335,3335,46
|
|
20240624,090800,3021250,3360,3360,3360,3360,95
|
|
20240624,090700,2702050,3375,3375,3375,3375,0
|
|
20240624,090600,2702050,3375,3375,3375,3375,0
|
|
20240624,090500,2702050,3375,3375,3375,3375,0
|
|
20240624,090400,2702050,3375,3375,3375,3375,0
|
|
20240624,090300,2702050,3375,3375,3375,3375,0
|
|
20240624,090200,2702050,3375,3375,3375,3375,0
|
|
20240624,090100,2702050,3375,3375,3375,3375,0
|
|
20240624,090000,2702050,3375,3370,3375,3355,803
|