628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192500,24588375,3245,3245,3245,3245,387
|
|
20240626,192400,24588375,3245,3245,3245,3245,0
|
|
20240626,192300,24588375,3245,3245,3245,3245,0
|
|
20240626,192200,24588375,3245,3245,3245,3245,0
|
|
20240626,192100,24588375,3245,3245,3245,3245,0
|
|
20240626,192000,24588375,3245,3245,3245,3245,0
|
|
20240626,191900,24588375,3245,3245,3245,3245,0
|
|
20240626,191800,24588375,3245,3245,3245,3245,0
|
|
20240626,191700,24588375,3245,3245,3245,3245,0
|
|
20240626,191600,24588375,3245,3245,3245,3245,0
|
|
20240626,191500,24588375,3245,3245,3245,3245,0
|
|
20240626,191400,24588375,3245,3245,3245,3245,0
|
|
20240626,191300,24588375,3245,3245,3245,3245,0
|
|
20240626,191200,24588375,3245,3245,3245,3245,0
|
|
20240626,191100,24588375,3245,3245,3245,3245,0
|
|
20240626,191000,24588375,3245,3245,3245,3245,0
|
|
20240626,190900,24588375,3245,3245,3245,3245,0
|
|
20240626,190800,24588375,3245,3245,3245,3245,0
|
|
20240626,190700,24588375,3245,3245,3245,3245,0
|
|
20240626,190600,24588375,3245,3245,3245,3245,0
|
|
20240626,190500,24588375,3245,3245,3245,3245,0
|
|
20240626,190400,24588375,3245,3245,3245,3245,0
|
|
20240626,190300,24588375,3245,3245,3245,3245,0
|
|
20240626,190200,24588375,3245,3245,3245,3245,0
|
|
20240626,190100,24588375,3245,3245,3245,3245,0
|
|
20240626,190000,24588375,3245,3245,3245,3245,0
|
|
20240626,185900,24588375,3245,3245,3245,3245,0
|
|
20240626,185800,24588375,3245,3245,3245,3245,0
|
|
20240626,185700,24588375,3245,3245,3245,3245,0
|
|
20240626,185600,24588375,3245,3245,3245,3245,0
|
|
20240626,185500,24588375,3245,3245,3245,3245,387
|
|
20240626,185400,24588375,3245,3245,3245,3245,0
|
|
20240626,185300,24588375,3245,3245,3245,3245,0
|
|
20240626,185200,24588375,3245,3245,3245,3245,0
|
|
20240626,185100,24588375,3245,3245,3245,3245,0
|
|
20240626,185000,24588375,3245,3245,3245,3245,0
|
|
20240626,184900,24588375,3245,3245,3245,3245,0
|
|
20240626,184800,24588375,3245,3245,3245,3245,0
|
|
20240626,184700,24588375,3245,3245,3245,3245,0
|
|
20240626,184600,24588375,3245,3245,3245,3245,0
|
|
20240626,184500,24588375,3245,3245,3245,3245,0
|
|
20240626,184400,24588375,3245,3245,3245,3245,0
|
|
20240626,184300,24588375,3245,3245,3245,3245,0
|
|
20240626,184200,24588375,3245,3245,3245,3245,0
|
|
20240626,184100,24588375,3245,3245,3245,3245,0
|
|
20240626,184000,24588375,3245,3245,3245,3245,0
|
|
20240626,183900,24588375,3245,3245,3245,3245,0
|
|
20240626,183800,24588375,3245,3245,3245,3245,0
|
|
20240626,183700,24588375,3245,3245,3245,3245,0
|
|
20240626,183600,24588375,3245,3245,3245,3245,0
|
|
20240626,183500,24588375,3245,3245,3245,3245,0
|
|
20240626,183400,24588375,3245,3245,3245,3245,0
|
|
20240626,183300,24588375,3245,3245,3245,3245,0
|
|
20240626,183200,24588375,3245,3245,3245,3245,0
|
|
20240626,183100,24588375,3245,3245,3245,3245,0
|
|
20240626,183000,24588375,3245,3245,3245,3245,0
|
|
20240626,182900,24588375,3245,3245,3245,3245,0
|
|
20240626,182800,24588375,3245,3245,3245,3245,0
|
|
20240626,182700,24588375,3245,3245,3245,3245,0
|
|
20240626,182600,24588375,3245,3245,3245,3245,0
|
|
20240626,182500,24588375,3245,3245,3245,3245,387
|
|
20240626,182400,24588375,3245,3245,3245,3245,0
|
|
20240626,182300,24588375,3245,3245,3245,3245,0
|
|
20240626,182200,24588375,3245,3245,3245,3245,0
|
|
20240626,182100,24588375,3245,3245,3245,3245,0
|
|
20240626,182000,24588375,3245,3245,3245,3245,0
|
|
20240626,181900,24588375,3245,3245,3245,3245,0
|
|
20240626,181800,24588375,3245,3245,3245,3245,0
|
|
20240626,181700,24588375,3245,3245,3245,3245,0
|
|
20240626,181600,24588375,3245,3245,3245,3245,0
|
|
20240626,181500,24588375,3245,3245,3245,3245,0
|
|
20240626,181400,24588375,3245,3245,3245,3245,0
|
|
20240626,181300,24588375,3245,3245,3245,3245,0
|
|
20240626,181200,24588375,3245,3245,3245,3245,0
|
|
20240626,181100,24588375,3245,3245,3245,3245,0
|
|
20240626,181000,24588375,3245,3245,3245,3245,0
|
|
20240626,180900,24588375,3245,3245,3245,3245,0
|
|
20240626,180800,24588375,3245,3245,3245,3245,0
|
|
20240626,180700,24588375,3245,3245,3245,3245,0
|
|
20240626,180600,24588375,3245,3245,3245,3245,0
|
|
20240626,180500,24588375,3245,3245,3245,3245,0
|
|
20240626,180400,24588375,3245,3245,3245,3245,0
|
|
20240626,180300,24588375,3245,3245,3245,3245,0
|
|
20240626,180200,24588375,3245,3245,3245,3245,0
|
|
20240626,180100,24588375,3245,3245,3245,3245,0
|
|
20240626,180000,24588375,3245,3245,3245,3245,0
|
|
20240626,175900,24588375,3245,3245,3245,3245,0
|
|
20240626,175800,24588375,3245,3245,3245,3245,0
|
|
20240626,175700,24588375,3245,3245,3245,3245,0
|
|
20240626,175600,24588375,3245,3245,3245,3245,0
|
|
20240626,175500,24588375,3245,3245,3245,3245,387
|
|
20240626,175400,24588375,3245,3245,3245,3245,0
|
|
20240626,175300,24588375,3245,3245,3245,3245,0
|
|
20240626,175200,24588375,3245,3245,3245,3245,0
|
|
20240626,175100,24588375,3245,3245,3245,3245,0
|
|
20240626,175000,24588375,3245,3245,3245,3245,0
|
|
20240626,174900,24588375,3245,3245,3245,3245,0
|
|
20240626,174800,24588375,3245,3245,3245,3245,0
|
|
20240626,174700,24588375,3245,3245,3245,3245,0
|
|
20240626,174600,24588375,3245,3245,3245,3245,0
|
|
20240626,174500,24588375,3245,3245,3245,3245,0
|
|
20240626,174400,24588375,3245,3245,3245,3245,0
|
|
20240626,174300,24588375,3245,3245,3245,3245,0
|
|
20240626,174200,24588375,3245,3245,3245,3245,0
|
|
20240626,174100,24588375,3245,3245,3245,3245,0
|
|
20240626,174000,24588375,3245,3245,3245,3245,0
|
|
20240626,173900,24588375,3245,3245,3245,3245,0
|
|
20240626,173800,24588375,3245,3245,3245,3245,0
|
|
20240626,173700,24588375,3245,3245,3245,3245,0
|
|
20240626,173600,24588375,3245,3245,3245,3245,0
|
|
20240626,173500,24588375,3245,3245,3245,3245,0
|
|
20240626,173400,24588375,3245,3245,3245,3245,0
|
|
20240626,173300,24588375,3245,3245,3245,3245,0
|
|
20240626,173200,24588375,3245,3245,3245,3245,0
|
|
20240626,173100,24588375,3245,3245,3245,3245,0
|
|
20240626,173000,24588375,3245,3245,3245,3245,0
|
|
20240626,172900,24588375,3245,3245,3245,3245,0
|
|
20240626,172800,24588375,3245,3245,3245,3245,0
|
|
20240626,172700,24588375,3245,3245,3245,3245,0
|
|
20240626,172600,24588375,3245,3245,3245,3245,0
|
|
20240626,172500,24588375,3245,3245,3245,3245,387
|
|
20240626,172400,24588375,3245,3245,3245,3245,0
|
|
20240626,172300,24588375,3245,3245,3245,3245,0
|
|
20240626,172200,24588375,3245,3245,3245,3245,0
|
|
20240626,172100,24588375,3245,3245,3245,3245,0
|
|
20240626,172000,24588375,3245,3245,3245,3245,0
|
|
20240626,171900,24588375,3245,3245,3245,3245,0
|
|
20240626,171800,24588375,3245,3245,3245,3245,0
|
|
20240626,171700,24588375,3245,3245,3245,3245,0
|
|
20240626,171600,24588375,3245,3245,3245,3245,0
|
|
20240626,171500,24588375,3245,3245,3245,3245,0
|
|
20240626,171400,24588375,3245,3245,3245,3245,0
|
|
20240626,171300,24588375,3245,3245,3245,3245,0
|
|
20240626,171200,24588375,3245,3245,3245,3245,0
|
|
20240626,171100,24588375,3245,3245,3245,3245,0
|
|
20240626,171000,24588375,3245,3245,3245,3245,0
|
|
20240626,170900,24588375,3245,3245,3245,3245,0
|
|
20240626,170800,24588375,3245,3245,3245,3245,0
|
|
20240626,170700,24588375,3245,3245,3245,3245,0
|
|
20240626,170600,24588375,3245,3245,3245,3245,0
|
|
20240626,170500,24588375,3245,3245,3245,3245,0
|
|
20240626,170400,24588375,3245,3245,3245,3245,0
|
|
20240626,170300,24588375,3245,3245,3245,3245,0
|
|
20240626,170200,24588375,3245,3245,3245,3245,0
|
|
20240626,170100,24588375,3245,3245,3245,3245,0
|
|
20240626,170000,24588375,3245,3245,3245,3245,0
|
|
20240626,165900,24588375,3245,3245,3245,3245,0
|
|
20240626,165800,24588375,3245,3245,3245,3245,0
|
|
20240626,165700,24588375,3245,3245,3245,3245,0
|
|
20240626,165600,24588375,3245,3245,3245,3245,0
|
|
20240626,165500,24588375,3245,3245,3245,3245,387
|
|
20240626,165400,24588375,3245,3245,3245,3245,0
|
|
20240626,165300,24588375,3245,3245,3245,3245,0
|
|
20240626,165200,24588375,3245,3245,3245,3245,0
|
|
20240626,165100,24588375,3245,3245,3245,3245,0
|
|
20240626,165000,24588375,3245,3245,3245,3245,0
|
|
20240626,164900,24588375,3245,3245,3245,3245,0
|
|
20240626,164800,24588375,3245,3245,3245,3245,0
|
|
20240626,164700,24588375,3245,3245,3245,3245,0
|
|
20240626,164600,24588375,3245,3245,3245,3245,0
|
|
20240626,164500,24588375,3245,3245,3245,3245,0
|
|
20240626,164400,24588375,3245,3245,3245,3245,0
|
|
20240626,164300,24588375,3245,3245,3245,3245,0
|
|
20240626,164200,24588375,3245,3245,3245,3245,0
|
|
20240626,164100,24588375,3245,3245,3245,3245,0
|
|
20240626,164000,24588375,3245,3245,3245,3245,0
|
|
20240626,163900,24588375,3245,3245,3245,3245,0
|
|
20240626,163800,24588375,3245,3245,3245,3245,0
|
|
20240626,163700,24588375,3245,3245,3245,3245,0
|
|
20240626,163600,24588375,3245,3245,3245,3245,0
|
|
20240626,163500,24588375,3245,3245,3245,3245,0
|
|
20240626,163400,24588375,3245,3245,3245,3245,0
|
|
20240626,163300,24588375,3245,3245,3245,3245,0
|
|
20240626,163200,24588375,3245,3245,3245,3245,0
|
|
20240626,163100,24588375,3245,3245,3245,3245,0
|
|
20240626,163000,24588375,3245,3245,3245,3245,0
|
|
20240626,162900,24588375,3245,3245,3245,3245,0
|
|
20240626,162800,24588375,3245,3245,3245,3245,0
|
|
20240626,162700,24588375,3245,3245,3245,3245,0
|
|
20240626,162600,24588375,3245,3245,3245,3245,0
|
|
20240626,162500,24588375,3245,3245,3245,3245,387
|
|
20240626,162400,24588375,3245,3245,3245,3245,0
|
|
20240626,162300,24588375,3245,3245,3245,3245,0
|
|
20240626,162200,24588375,3245,3245,3245,3245,0
|
|
20240626,162100,24588375,3245,3245,3245,3245,0
|
|
20240626,162000,24588375,3245,3245,3245,3245,0
|
|
20240626,161900,24588375,3245,3245,3245,3245,0
|
|
20240626,161800,24588375,3245,3245,3245,3245,0
|
|
20240626,161700,24588375,3245,3245,3245,3245,0
|
|
20240626,161600,24588375,3245,3245,3245,3245,0
|
|
20240626,161500,24588375,3245,3245,3245,3245,0
|
|
20240626,161400,24588375,3245,3245,3245,3245,0
|
|
20240626,161300,24588375,3245,3245,3245,3245,0
|
|
20240626,161200,24588375,3245,3245,3245,3245,0
|
|
20240626,161100,24588375,3245,3245,3245,3245,0
|
|
20240626,161000,24588375,3245,3245,3245,3245,0
|
|
20240626,160900,24588375,3245,3245,3245,3245,0
|
|
20240626,160800,24588375,3245,3245,3245,3245,0
|
|
20240626,160700,24588375,3245,3245,3245,3245,0
|
|
20240626,160600,24588375,3245,3245,3245,3245,0
|
|
20240626,160500,24588375,3245,3245,3245,3245,0
|
|
20240626,160400,24588375,3245,3245,3245,3245,0
|
|
20240626,160300,24588375,3245,3245,3245,3245,0
|
|
20240626,160200,24588375,3245,3245,3245,3245,0
|
|
20240626,160100,24588375,3245,3245,3245,3245,0
|
|
20240626,160000,24588375,3245,3245,3245,3245,0
|
|
20240626,155900,24588375,3245,3245,3245,3245,0
|
|
20240626,155800,24588375,3245,3245,3245,3245,0
|
|
20240626,155700,24588375,3245,3245,3245,3245,0
|
|
20240626,155600,24588375,3245,3245,3245,3245,0
|
|
20240626,155500,24588375,3245,3245,3245,3245,387
|
|
20240626,155400,24588375,3245,3245,3245,3245,0
|
|
20240626,155300,24588375,3245,3245,3245,3245,0
|
|
20240626,155200,24588375,3245,3245,3245,3245,0
|
|
20240626,155100,24588375,3245,3245,3245,3245,0
|
|
20240626,155000,24588375,3245,3245,3245,3245,0
|
|
20240626,154900,24588375,3245,3245,3245,3245,0
|
|
20240626,154800,24588375,3245,3245,3245,3245,0
|
|
20240626,154700,24588375,3245,3245,3245,3245,0
|
|
20240626,154600,24588375,3245,3245,3245,3245,0
|
|
20240626,154500,24588375,3245,3245,3245,3245,0
|
|
20240626,154400,24588375,3245,3245,3245,3245,0
|
|
20240626,154300,24588375,3245,3245,3245,3245,0
|
|
20240626,154200,24588375,3245,3245,3245,3245,0
|
|
20240626,154100,24588375,3245,3245,3245,3245,0
|
|
20240626,154000,24588375,3245,3245,3245,3245,0
|
|
20240626,153900,24588375,3245,3245,3245,3245,0
|
|
20240626,153800,24588375,3245,3245,3245,3245,0
|
|
20240626,153700,24588375,3245,3245,3245,3245,0
|
|
20240626,153600,24588375,3245,3245,3245,3245,0
|
|
20240626,153500,24588375,3245,3245,3245,3245,0
|
|
20240626,153400,24588375,3245,3245,3245,3245,0
|
|
20240626,153300,24588375,3245,3245,3245,3245,0
|
|
20240626,153200,24588375,3245,3245,3245,3245,0
|
|
20240626,153100,24588375,3245,3245,3245,3245,0
|
|
20240626,153000,24588375,3245,3245,3245,3245,387
|
|
20240626,152900,23332560,3245,3245,3245,3245,0
|
|
20240626,152800,23332560,3245,3245,3245,3245,0
|
|
20240626,152700,23332560,3245,3245,3245,3245,0
|
|
20240626,152600,23332560,3245,3245,3245,3245,0
|
|
20240626,152500,23332560,3245,3245,3245,3245,0
|
|
20240626,152400,23332560,3245,3245,3245,3245,0
|
|
20240626,152300,23332560,3245,3245,3245,3245,0
|
|
20240626,152200,23332560,3245,3245,3245,3245,0
|
|
20240626,152100,23332560,3245,3245,3245,3245,0
|
|
20240626,152000,23332560,3245,3245,3245,3245,0
|
|
20240626,151900,23332560,3245,3245,3245,3245,0
|
|
20240626,151800,23332560,3245,3245,3245,3245,0
|
|
20240626,151700,23332560,3245,3245,3245,3245,0
|
|
20240626,151600,23332560,3245,3245,3245,3245,0
|
|
20240626,151500,23332560,3245,3245,3245,3245,12
|
|
20240626,151400,23293620,3245,3245,3245,3245,0
|
|
20240626,151300,23293620,3245,3245,3245,3245,0
|
|
20240626,151200,23293620,3245,3245,3245,3245,0
|
|
20240626,151100,23293620,3245,3245,3245,3245,0
|
|
20240626,151000,23293620,3245,3245,3245,3245,0
|
|
20240626,150900,23293620,3245,3245,3245,3245,0
|
|
20240626,150800,23293620,3245,3245,3245,3245,0
|
|
20240626,150700,23293620,3245,3245,3245,3245,0
|
|
20240626,150600,23293620,3245,3245,3245,3245,0
|
|
20240626,150500,23293620,3245,3245,3245,3245,0
|
|
20240626,150400,23293620,3245,3245,3245,3245,0
|
|
20240626,150300,23293620,3245,3245,3245,3245,0
|
|
20240626,150200,23293620,3245,3245,3245,3245,0
|
|
20240626,150100,23293620,3245,3245,3245,3245,0
|
|
20240626,150000,23293620,3245,3245,3245,3245,0
|
|
20240626,145900,23293620,3245,3245,3245,3245,0
|
|
20240626,145800,23293620,3245,3245,3245,3245,0
|
|
20240626,145700,23293620,3245,3245,3245,3245,0
|
|
20240626,145600,23293620,3245,3245,3245,3245,0
|
|
20240626,145500,23293620,3245,3245,3245,3245,0
|
|
20240626,145400,23293620,3245,3245,3245,3245,0
|
|
20240626,145300,23293620,3245,3245,3245,3245,1
|
|
20240626,145200,23290375,3215,3235,3235,3215,1605
|
|
20240626,145100,18107205,3245,3245,3245,3245,0
|
|
20240626,145000,18107205,3245,3245,3245,3245,0
|
|
20240626,144900,18107205,3245,3245,3245,3245,0
|
|
20240626,144800,18107205,3245,3245,3245,3245,0
|
|
20240626,144700,18107205,3245,3235,3245,3235,11
|
|
20240626,144600,18071610,3245,3245,3245,3245,0
|
|
20240626,144500,18071610,3245,3245,3245,3245,0
|
|
20240626,144400,18071610,3245,3245,3245,3245,0
|
|
20240626,144300,18071610,3245,3245,3245,3245,0
|
|
20240626,144200,18071610,3245,3245,3245,3245,0
|
|
20240626,144100,18071610,3245,3245,3245,3245,0
|
|
20240626,144000,18071610,3245,3245,3245,3245,0
|
|
20240626,143900,18071610,3245,3245,3245,3245,0
|
|
20240626,143800,18071610,3245,3245,3245,3245,0
|
|
20240626,143700,18071610,3245,3245,3245,3245,0
|
|
20240626,143600,18071610,3245,3245,3245,3245,25
|
|
20240626,143500,17990485,3245,3245,3245,3245,10
|
|
20240626,143400,17958035,3245,3245,3245,3245,0
|
|
20240626,143300,17958035,3245,3245,3245,3245,0
|
|
20240626,143200,17958035,3245,3245,3245,3245,0
|
|
20240626,143100,17958035,3245,3245,3245,3245,0
|
|
20240626,143000,17958035,3245,3245,3245,3245,0
|
|
20240626,142900,17958035,3245,3245,3245,3245,70
|
|
20240626,142800,17730885,3245,3245,3245,3245,0
|
|
20240626,142700,17730885,3245,3245,3245,3245,0
|
|
20240626,142600,17730885,3245,3245,3245,3245,0
|
|
20240626,142500,17730885,3245,3245,3245,3245,12
|
|
20240626,142400,17691945,3245,3245,3245,3245,0
|
|
20240626,142300,17691945,3245,3245,3245,3245,0
|
|
20240626,142200,17691945,3245,3245,3245,3245,0
|
|
20240626,142100,17691945,3245,3245,3245,3245,0
|
|
20240626,142000,17691945,3245,3245,3245,3245,0
|
|
20240626,141900,17691945,3245,3245,3245,3245,0
|
|
20240626,141800,17691945,3245,3245,3245,3245,0
|
|
20240626,141700,17691945,3245,3245,3245,3245,0
|
|
20240626,141600,17691945,3245,3245,3245,3245,0
|
|
20240626,141500,17691945,3245,3245,3245,3245,0
|
|
20240626,141400,17691945,3245,3245,3245,3245,0
|
|
20240626,141300,17691945,3245,3245,3245,3245,1
|
|
20240626,141200,17688700,3245,3245,3245,3245,1
|
|
20240626,141100,17685455,3240,3240,3240,3240,30
|
|
20240626,141000,17588255,3240,3240,3240,3240,0
|
|
20240626,140900,17588255,3240,3240,3240,3240,1
|
|
20240626,140800,17585015,3245,3245,3245,3245,0
|
|
20240626,140700,17585015,3245,3245,3245,3245,0
|
|
20240626,140600,17585015,3245,3245,3245,3245,0
|
|
20240626,140500,17585015,3245,3245,3245,3245,0
|
|
20240626,140400,17585015,3245,3245,3245,3245,0
|
|
20240626,140300,17585015,3245,3245,3245,3245,1
|
|
20240626,140200,17581770,3235,3235,3235,3235,0
|
|
20240626,140100,17581770,3235,3235,3235,3235,0
|
|
20240626,140000,17581770,3235,3235,3235,3235,0
|
|
20240626,135900,17581770,3235,3235,3235,3235,0
|
|
20240626,135800,17581770,3235,3235,3235,3235,0
|
|
20240626,135700,17581770,3235,3235,3235,3235,0
|
|
20240626,135600,17581770,3235,3235,3235,3235,0
|
|
20240626,135500,17581770,3235,3235,3235,3235,0
|
|
20240626,135400,17581770,3235,3235,3235,3235,0
|
|
20240626,135300,17581770,3235,3235,3235,3235,0
|
|
20240626,135200,17581770,3235,3235,3235,3235,10
|
|
20240626,135100,17549420,3230,3230,3230,3230,0
|
|
20240626,135000,17549420,3230,3230,3230,3230,0
|
|
20240626,134900,17549420,3230,3230,3230,3230,0
|
|
20240626,134800,17549420,3230,3230,3230,3230,0
|
|
20240626,134700,17549420,3230,3230,3230,3230,0
|
|
20240626,134600,17549420,3230,3230,3230,3230,0
|
|
20240626,134500,17549420,3230,3230,3230,3230,0
|
|
20240626,134400,17549420,3230,3230,3230,3230,0
|
|
20240626,134300,17549420,3230,3230,3230,3230,0
|
|
20240626,134200,17549420,3230,3230,3230,3230,10
|
|
20240626,134100,17517120,3245,3245,3245,3245,0
|
|
20240626,134000,17517120,3245,3245,3245,3245,0
|
|
20240626,133900,17517120,3245,3245,3245,3245,0
|
|
20240626,133800,17517120,3245,3245,3245,3245,0
|
|
20240626,133700,17517120,3245,3245,3245,3245,0
|
|
20240626,133600,17517120,3245,3245,3245,3245,0
|
|
20240626,133500,17517120,3245,3245,3245,3245,0
|
|
20240626,133400,17517120,3245,3245,3245,3245,300
|
|
20240626,133300,16543620,3245,3245,3245,3245,0
|
|
20240626,133200,16543620,3245,3245,3245,3245,0
|
|
20240626,133100,16543620,3245,3240,3245,3240,100
|
|
20240626,133000,16219545,3230,3230,3230,3230,836
|
|
20240626,132900,13519265,3230,3230,3230,3230,0
|
|
20240626,132800,13519265,3230,3230,3230,3230,0
|
|
20240626,132700,13519265,3230,3230,3230,3230,1
|
|
20240626,132600,13516035,3215,3215,3215,3215,0
|
|
20240626,132500,13516035,3215,3215,3215,3215,0
|
|
20240626,132400,13516035,3215,3215,3215,3215,695
|
|
20240626,132300,11281610,3215,3225,3225,3215,200
|
|
20240626,132200,10638000,3230,3230,3230,3230,0
|
|
20240626,132100,10638000,3230,3230,3230,3230,0
|
|
20240626,132000,10638000,3230,3230,3230,3230,0
|
|
20240626,131900,10638000,3230,3230,3230,3230,0
|
|
20240626,131800,10638000,3230,3230,3230,3230,0
|
|
20240626,131700,10638000,3230,3230,3230,3230,0
|
|
20240626,131600,10638000,3230,3230,3230,3230,3
|
|
20240626,131500,10628310,3225,3225,3225,3225,0
|
|
20240626,131400,10628310,3225,3225,3225,3225,0
|
|
20240626,131300,10628310,3225,3225,3225,3225,41
|
|
20240626,131200,10496085,3220,3220,3220,3220,0
|
|
20240626,131100,10496085,3220,3220,3220,3220,0
|
|
20240626,131000,10496085,3220,3220,3220,3220,11
|
|
20240626,130900,10460665,3220,3220,3220,3220,0
|
|
20240626,130800,10460665,3220,3220,3220,3220,55
|
|
20240626,130700,10283565,3220,3220,3220,3220,0
|
|
20240626,130600,10283565,3220,3220,3220,3220,0
|
|
20240626,130500,10283565,3220,3220,3220,3220,0
|
|
20240626,130400,10283565,3220,3220,3220,3220,0
|
|
20240626,130300,10283565,3220,3220,3220,3220,0
|
|
20240626,130200,10283565,3220,3220,3220,3220,0
|
|
20240626,130100,10283565,3220,3220,3220,3220,0
|
|
20240626,130000,10283565,3220,3220,3220,3220,0
|
|
20240626,125900,10283565,3220,3220,3220,3220,1
|
|
20240626,125800,10280345,3215,3215,3215,3215,0
|
|
20240626,125700,10280345,3215,3215,3215,3215,0
|
|
20240626,125600,10280345,3215,3215,3215,3215,0
|
|
20240626,125500,10280345,3215,3215,3215,3215,49
|
|
20240626,125400,10122810,3225,3225,3225,3225,0
|
|
20240626,125300,10122810,3225,3225,3225,3225,0
|
|
20240626,125200,10122810,3225,3225,3225,3225,0
|
|
20240626,125100,10122810,3225,3225,3225,3225,5
|
|
20240626,125000,10106685,3225,3225,3225,3225,0
|
|
20240626,124900,10106685,3225,3225,3225,3225,0
|
|
20240626,124800,10106685,3225,3225,3225,3225,0
|
|
20240626,124700,10106685,3225,3225,3225,3225,0
|
|
20240626,124600,10106685,3225,3225,3225,3225,0
|
|
20240626,124500,10106685,3225,3225,3225,3225,0
|
|
20240626,124400,10106685,3225,3225,3225,3225,0
|
|
20240626,124300,10106685,3225,3225,3225,3225,0
|
|
20240626,124200,10106685,3225,3225,3225,3225,0
|
|
20240626,124100,10106685,3225,3225,3225,3225,0
|
|
20240626,124000,10106685,3225,3225,3225,3225,0
|
|
20240626,123900,10106685,3225,3225,3225,3225,0
|
|
20240626,123800,10106685,3225,3225,3225,3225,0
|
|
20240626,123700,10106685,3225,3225,3225,3225,0
|
|
20240626,123600,10106685,3225,3225,3225,3225,0
|
|
20240626,123500,10106685,3225,3225,3225,3225,0
|
|
20240626,123400,10106685,3225,3225,3225,3225,0
|
|
20240626,123300,10106685,3225,3225,3225,3225,0
|
|
20240626,123200,10106685,3225,3225,3225,3225,0
|
|
20240626,123100,10106685,3225,3225,3225,3225,0
|
|
20240626,123000,10106685,3225,3225,3225,3225,1
|
|
20240626,122900,10103460,3225,3225,3225,3225,0
|
|
20240626,122800,10103460,3225,3225,3225,3225,0
|
|
20240626,122700,10103460,3225,3225,3225,3225,0
|
|
20240626,122600,10103460,3225,3225,3225,3225,0
|
|
20240626,122500,10103460,3225,3225,3225,3225,0
|
|
20240626,122400,10103460,3225,3225,3225,3225,0
|
|
20240626,122300,10103460,3225,3225,3225,3225,0
|
|
20240626,122200,10103460,3225,3225,3225,3225,0
|
|
20240626,122100,10103460,3225,3225,3225,3225,0
|
|
20240626,122000,10103460,3225,3225,3225,3225,0
|
|
20240626,121900,10103460,3225,3225,3225,3225,0
|
|
20240626,121800,10103460,3225,3225,3225,3225,0
|
|
20240626,121700,10103460,3225,3225,3225,3225,0
|
|
20240626,121600,10103460,3225,3225,3225,3225,0
|
|
20240626,121500,10103460,3225,3225,3225,3225,0
|
|
20240626,121400,10103460,3225,3225,3225,3225,0
|
|
20240626,121300,10103460,3225,3225,3225,3225,0
|
|
20240626,121200,10103460,3225,3225,3225,3225,0
|
|
20240626,121100,10103460,3225,3225,3225,3225,0
|
|
20240626,121000,10103460,3225,3225,3225,3225,0
|
|
20240626,120900,10103460,3225,3225,3225,3225,0
|
|
20240626,120800,10103460,3225,3225,3225,3225,3
|
|
20240626,120700,10093785,3220,3220,3220,3220,0
|
|
20240626,120600,10093785,3220,3220,3220,3220,1
|
|
20240626,120500,10090565,3225,3225,3225,3225,0
|
|
20240626,120400,10090565,3225,3225,3225,3225,0
|
|
20240626,120300,10090565,3225,3225,3225,3225,0
|
|
20240626,120200,10090565,3225,3225,3225,3225,0
|
|
20240626,120100,10090565,3225,3225,3225,3225,0
|
|
20240626,120000,10090565,3225,3225,3225,3225,0
|
|
20240626,115900,10090565,3225,3225,3225,3225,0
|
|
20240626,115800,10090565,3225,3225,3225,3225,0
|
|
20240626,115700,10090565,3225,3225,3225,3225,0
|
|
20240626,115600,10090565,3225,3225,3225,3225,0
|
|
20240626,115500,10090565,3225,3225,3225,3225,0
|
|
20240626,115400,10090565,3225,3225,3225,3225,0
|
|
20240626,115300,10090565,3225,3225,3225,3225,0
|
|
20240626,115200,10090565,3225,3225,3225,3225,20
|
|
20240626,115100,10026065,3230,3230,3230,3230,0
|
|
20240626,115000,10026065,3230,3230,3230,3230,0
|
|
20240626,114900,10026065,3230,3230,3230,3230,0
|
|
20240626,114800,10026065,3230,3230,3230,3230,0
|
|
20240626,114700,10026065,3230,3230,3230,3230,0
|
|
20240626,114600,10026065,3230,3230,3230,3230,0
|
|
20240626,114500,10026065,3230,3230,3230,3230,0
|
|
20240626,114400,10026065,3230,3230,3230,3230,0
|
|
20240626,114300,10026065,3230,3230,3230,3230,0
|
|
20240626,114200,10026065,3230,3230,3230,3230,0
|
|
20240626,114100,10026065,3230,3230,3230,3230,0
|
|
20240626,114000,10026065,3230,3230,3230,3230,0
|
|
20240626,113900,10026065,3230,3230,3230,3230,0
|
|
20240626,113800,10026065,3230,3230,3230,3230,0
|
|
20240626,113700,10026065,3230,3230,3230,3230,0
|
|
20240626,113600,10026065,3230,3230,3230,3230,0
|
|
20240626,113500,10026065,3230,3230,3230,3230,0
|
|
20240626,113400,10026065,3230,3230,3230,3230,0
|
|
20240626,113300,10026065,3230,3230,3230,3230,0
|
|
20240626,113200,10026065,3230,3230,3230,3230,0
|
|
20240626,113100,10026065,3230,3215,3230,3215,4
|
|
20240626,113000,10013160,3240,3240,3240,3240,0
|
|
20240626,112900,10013160,3240,3240,3240,3240,0
|
|
20240626,112800,10013160,3240,3240,3240,3240,0
|
|
20240626,112700,10013160,3240,3240,3240,3240,0
|
|
20240626,112600,10013160,3240,3240,3240,3240,0
|
|
20240626,112500,10013160,3240,3240,3240,3240,0
|
|
20240626,112400,10013160,3240,3240,3240,3240,0
|
|
20240626,112300,10013160,3240,3240,3240,3240,0
|
|
20240626,112200,10013160,3240,3240,3240,3240,0
|
|
20240626,112100,10013160,3240,3240,3240,3240,0
|
|
20240626,112000,10013160,3240,3240,3240,3240,0
|
|
20240626,111900,10013160,3240,3240,3240,3240,0
|
|
20240626,111800,10013160,3240,3240,3240,3240,0
|
|
20240626,111700,10013160,3240,3240,3240,3240,0
|
|
20240626,111600,10013160,3240,3240,3240,3240,0
|
|
20240626,111500,10013160,3240,3240,3240,3240,0
|
|
20240626,111400,10013160,3240,3240,3240,3240,0
|
|
20240626,111300,10013160,3240,3230,3240,3230,43
|
|
20240626,111200,9874260,3230,3230,3230,3230,0
|
|
20240626,111100,9874260,3230,3230,3230,3230,0
|
|
20240626,111000,9874260,3230,3230,3230,3230,0
|
|
20240626,110900,9874260,3230,3230,3230,3230,0
|
|
20240626,110800,9874260,3230,3230,3230,3230,0
|
|
20240626,110700,9874260,3230,3230,3230,3230,0
|
|
20240626,110600,9874260,3230,3230,3230,3230,0
|
|
20240626,110500,9874260,3230,3230,3230,3230,0
|
|
20240626,110400,9874260,3230,3230,3230,3230,100
|
|
20240626,110300,9551260,3230,3230,3230,3230,0
|
|
20240626,110200,9551260,3230,3230,3230,3230,0
|
|
20240626,110100,9551260,3230,3230,3230,3230,0
|
|
20240626,110000,9551260,3230,3230,3230,3230,0
|
|
20240626,105900,9551260,3230,3230,3230,3230,0
|
|
20240626,105800,9551260,3230,3230,3230,3230,0
|
|
20240626,105700,9551260,3230,3230,3230,3230,0
|
|
20240626,105600,9551260,3230,3230,3230,3230,0
|
|
20240626,105500,9551260,3230,3230,3230,3230,0
|
|
20240626,105400,9551260,3230,3230,3230,3230,0
|
|
20240626,105300,9551260,3230,3230,3230,3230,0
|
|
20240626,105200,9551260,3230,3230,3230,3230,0
|
|
20240626,105100,9551260,3230,3230,3230,3230,0
|
|
20240626,105000,9551260,3230,3230,3230,3230,0
|
|
20240626,104900,9551260,3230,3230,3230,3230,0
|
|
20240626,104800,9551260,3230,3230,3230,3230,0
|
|
20240626,104700,9551260,3230,3230,3230,3230,0
|
|
20240626,104600,9551260,3230,3230,3230,3230,0
|
|
20240626,104500,9551260,3230,3230,3230,3230,0
|
|
20240626,104400,9551260,3230,3230,3230,3230,49
|
|
20240626,104300,9392990,3230,3230,3230,3230,0
|
|
20240626,104200,9392990,3230,3230,3230,3230,0
|
|
20240626,104100,9392990,3230,3230,3230,3230,0
|
|
20240626,104000,9392990,3230,3230,3230,3230,0
|
|
20240626,103900,9392990,3230,3230,3230,3230,0
|
|
20240626,103800,9392990,3230,3230,3230,3230,0
|
|
20240626,103700,9392990,3230,3230,3230,3230,0
|
|
20240626,103600,9392990,3230,3230,3230,3230,0
|
|
20240626,103500,9392990,3230,3230,3230,3230,0
|
|
20240626,103400,9392990,3230,3230,3230,3230,0
|
|
20240626,103300,9392990,3230,3230,3230,3230,0
|
|
20240626,103200,9392990,3230,3230,3230,3230,0
|
|
20240626,103100,9392990,3230,3230,3230,3230,0
|
|
20240626,103000,9392990,3230,3230,3230,3230,0
|
|
20240626,102900,9392990,3230,3230,3230,3230,0
|
|
20240626,102800,9392990,3230,3230,3230,3230,0
|
|
20240626,102700,9392990,3230,3230,3230,3230,0
|
|
20240626,102600,9392990,3230,3230,3230,3230,0
|
|
20240626,102500,9392990,3230,3230,3230,3230,0
|
|
20240626,102400,9392990,3230,3230,3230,3230,0
|
|
20240626,102300,9392990,3230,3230,3230,3230,0
|
|
20240626,102200,9392990,3230,3230,3230,3230,0
|
|
20240626,102100,9392990,3230,3230,3230,3230,0
|
|
20240626,102000,9392990,3230,3230,3230,3230,0
|
|
20240626,101900,9392990,3230,3225,3230,3225,65
|
|
20240626,101800,9183090,3240,3240,3240,3240,0
|
|
20240626,101700,9183090,3240,3240,3240,3240,1
|
|
20240626,101600,9179850,3245,3245,3245,3245,0
|
|
20240626,101500,9179850,3245,3245,3245,3245,0
|
|
20240626,101400,9179850,3245,3245,3245,3245,0
|
|
20240626,101300,9179850,3245,3245,3245,3245,0
|
|
20240626,101200,9179850,3245,3245,3245,3245,0
|
|
20240626,101100,9179850,3245,3245,3245,3245,0
|
|
20240626,101000,9179850,3245,3245,3245,3245,6
|
|
20240626,100900,9160380,3245,3235,3245,3210,201
|
|
20240626,100800,8513085,3235,3235,3235,3235,0
|
|
20240626,100700,8513085,3235,3235,3235,3235,0
|
|
20240626,100600,8513085,3235,3235,3235,3235,314
|
|
20240626,100500,7497295,3255,3255,3255,3255,0
|
|
20240626,100400,7497295,3255,3255,3255,3255,2
|
|
20240626,100300,7490785,3255,3245,3255,3245,4
|
|
20240626,100200,7477795,3240,3240,3240,3240,134
|
|
20240626,100100,7043635,3235,3235,3235,3235,0
|
|
20240626,100000,7043635,3235,3235,3235,3235,142
|
|
20240626,095900,6584265,3235,3235,3235,3235,0
|
|
20240626,095800,6584265,3235,3235,3235,3235,12
|
|
20240626,095700,6545445,3235,3235,3235,3235,0
|
|
20240626,095600,6545445,3235,3235,3235,3235,0
|
|
20240626,095500,6545445,3235,3235,3235,3235,0
|
|
20240626,095400,6545445,3235,3235,3235,3235,1
|
|
20240626,095300,6542210,3235,3235,3235,3235,0
|
|
20240626,095200,6542210,3235,3235,3235,3235,302
|
|
20240626,095100,5565240,3215,3215,3215,3215,0
|
|
20240626,095000,5565240,3215,3215,3215,3215,0
|
|
20240626,094900,5565240,3215,3215,3215,3215,0
|
|
20240626,094800,5565240,3215,3215,3215,3215,5
|
|
20240626,094700,5549165,3215,3215,3215,3215,0
|
|
20240626,094600,5549165,3215,3215,3215,3215,0
|
|
20240626,094500,5549165,3215,3215,3215,3215,0
|
|
20240626,094400,5549165,3215,3215,3215,3215,0
|
|
20240626,094300,5549165,3215,3215,3215,3215,0
|
|
20240626,094200,5549165,3215,3215,3215,3215,480
|
|
20240626,094100,4005965,3220,3220,3220,3220,0
|
|
20240626,094000,4005965,3220,3220,3220,3220,4
|
|
20240626,093900,3993085,3220,3220,3220,3220,0
|
|
20240626,093800,3993085,3220,3220,3220,3220,0
|
|
20240626,093700,3993085,3220,3220,3220,3220,0
|
|
20240626,093600,3993085,3220,3220,3220,3220,8
|
|
20240626,093500,3967325,3220,3220,3220,3220,0
|
|
20240626,093400,3967325,3220,3220,3220,3220,0
|
|
20240626,093300,3967325,3220,3220,3220,3220,0
|
|
20240626,093200,3967325,3220,3220,3220,3220,0
|
|
20240626,093100,3967325,3220,3220,3220,3220,0
|
|
20240626,093000,3967325,3220,3220,3220,3220,359
|
|
20240626,092900,2811345,3220,3220,3220,3220,0
|
|
20240626,092800,2811345,3220,3220,3220,3220,1
|
|
20240626,092700,2808125,3230,3230,3230,3230,0
|
|
20240626,092600,2808125,3230,3230,3230,3230,25
|
|
20240626,092500,2727375,3225,3225,3225,3225,0
|
|
20240626,092400,2727375,3225,3225,3225,3225,0
|
|
20240626,092300,2727375,3225,3225,3225,3225,0
|
|
20240626,092200,2727375,3225,3225,3225,3225,0
|
|
20240626,092100,2727375,3225,3225,3225,3225,0
|
|
20240626,092000,2727375,3225,3225,3225,3225,0
|
|
20240626,091900,2727375,3225,3225,3225,3225,0
|
|
20240626,091800,2727375,3225,3225,3225,3225,0
|
|
20240626,091700,2727375,3225,3225,3225,3225,276
|
|
20240626,091600,1837275,3230,3230,3230,3230,0
|
|
20240626,091500,1837275,3230,3230,3230,3230,0
|
|
20240626,091400,1837275,3230,3230,3230,3230,0
|
|
20240626,091300,1837275,3230,3230,3230,3230,0
|
|
20240626,091200,1837275,3230,3230,3230,3230,0
|
|
20240626,091100,1837275,3230,3230,3230,3230,0
|
|
20240626,091000,1837275,3230,3230,3230,3230,1
|
|
20240626,090900,1834045,3235,3235,3235,3235,0
|
|
20240626,090800,1834045,3235,3235,3235,3235,2
|
|
20240626,090700,1827575,3235,3235,3235,3235,28
|
|
20240626,090600,1736995,3235,3235,3235,3235,0
|
|
20240626,090500,1736995,3235,3235,3235,3235,0
|
|
20240626,090400,1736995,3235,3235,3235,3235,1
|
|
20240626,090300,1733760,3235,3235,3235,3235,101
|
|
20240626,090200,1407025,3235,3235,3235,3235,0
|
|
20240626,090100,1407025,3235,3235,3235,3235,0
|
|
20240626,090000,1407025,3235,3235,3235,3230,435
|