649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194600,124232510,3260,3260,3260,3260,398
|
|
20240624,194500,124232510,3260,3260,3260,3260,0
|
|
20240624,194400,124232510,3260,3260,3260,3260,0
|
|
20240624,194300,124232510,3260,3260,3260,3260,0
|
|
20240624,194200,124232510,3260,3260,3260,3260,0
|
|
20240624,194100,124232510,3260,3260,3260,3260,0
|
|
20240624,194000,124232510,3260,3260,3260,3260,0
|
|
20240624,193900,124232510,3260,3260,3260,3260,0
|
|
20240624,193800,124232510,3260,3260,3260,3260,0
|
|
20240624,193700,124232510,3260,3260,3260,3260,0
|
|
20240624,193600,124232510,3260,3260,3260,3260,0
|
|
20240624,193500,124232510,3260,3260,3260,3260,0
|
|
20240624,193400,124232510,3260,3260,3260,3260,0
|
|
20240624,193300,124232510,3260,3260,3260,3260,0
|
|
20240624,193200,124232510,3260,3260,3260,3260,0
|
|
20240624,193100,124232510,3260,3260,3260,3260,0
|
|
20240624,193000,124232510,3260,3260,3260,3260,0
|
|
20240624,192900,124232510,3260,3260,3260,3260,0
|
|
20240624,192800,124232510,3260,3260,3260,3260,0
|
|
20240624,192700,124232510,3260,3260,3260,3260,0
|
|
20240624,192600,124232510,3260,3260,3260,3260,0
|
|
20240624,192500,124232510,3260,3260,3260,3260,0
|
|
20240624,192400,124232510,3260,3260,3260,3260,0
|
|
20240624,192300,124232510,3260,3260,3260,3260,0
|
|
20240624,192200,124232510,3260,3260,3260,3260,0
|
|
20240624,192100,124232510,3260,3260,3260,3260,0
|
|
20240624,192000,124232510,3260,3260,3260,3260,0
|
|
20240624,191900,124232510,3260,3260,3260,3260,0
|
|
20240624,191800,124232510,3260,3260,3260,3260,0
|
|
20240624,191700,124232510,3260,3260,3260,3260,0
|
|
20240624,191600,124232510,3260,3260,3260,3260,398
|
|
20240624,191500,124232510,3260,3260,3260,3260,0
|
|
20240624,191400,124232510,3260,3260,3260,3260,0
|
|
20240624,191300,124232510,3260,3260,3260,3260,0
|
|
20240624,191200,124232510,3260,3260,3260,3260,0
|
|
20240624,191100,124232510,3260,3260,3260,3260,0
|
|
20240624,191000,124232510,3260,3260,3260,3260,0
|
|
20240624,190900,124232510,3260,3260,3260,3260,0
|
|
20240624,190800,124232510,3260,3260,3260,3260,0
|
|
20240624,190700,124232510,3260,3260,3260,3260,0
|
|
20240624,190600,124232510,3260,3260,3260,3260,0
|
|
20240624,190500,124232510,3260,3260,3260,3260,0
|
|
20240624,190400,124232510,3260,3260,3260,3260,0
|
|
20240624,190300,124232510,3260,3260,3260,3260,0
|
|
20240624,190200,124232510,3260,3260,3260,3260,0
|
|
20240624,190100,124232510,3260,3260,3260,3260,0
|
|
20240624,190000,124232510,3260,3260,3260,3260,0
|
|
20240624,185900,124232510,3260,3260,3260,3260,0
|
|
20240624,185800,124232510,3260,3260,3260,3260,0
|
|
20240624,185700,124232510,3260,3260,3260,3260,0
|
|
20240624,185600,124232510,3260,3260,3260,3260,0
|
|
20240624,185500,124232510,3260,3260,3260,3260,0
|
|
20240624,185400,124232510,3260,3260,3260,3260,0
|
|
20240624,185300,124232510,3260,3260,3260,3260,0
|
|
20240624,185200,124232510,3260,3260,3260,3260,0
|
|
20240624,185100,124232510,3260,3260,3260,3260,0
|
|
20240624,185000,124232510,3260,3260,3260,3260,0
|
|
20240624,184900,124232510,3260,3260,3260,3260,0
|
|
20240624,184800,124232510,3260,3260,3260,3260,0
|
|
20240624,184700,124232510,3260,3260,3260,3260,0
|
|
20240624,184600,124232510,3260,3260,3260,3260,398
|
|
20240624,184500,124232510,3260,3260,3260,3260,0
|
|
20240624,184400,124232510,3260,3260,3260,3260,0
|
|
20240624,184300,124232510,3260,3260,3260,3260,0
|
|
20240624,184200,124232510,3260,3260,3260,3260,0
|
|
20240624,184100,124232510,3260,3260,3260,3260,0
|
|
20240624,184000,124232510,3260,3260,3260,3260,0
|
|
20240624,183900,124232510,3260,3260,3260,3260,0
|
|
20240624,183800,124232510,3260,3260,3260,3260,0
|
|
20240624,183700,124232510,3260,3260,3260,3260,0
|
|
20240624,183600,124232510,3260,3260,3260,3260,0
|
|
20240624,183500,124232510,3260,3260,3260,3260,0
|
|
20240624,183400,124232510,3260,3260,3260,3260,0
|
|
20240624,183300,124232510,3260,3260,3260,3260,0
|
|
20240624,183200,124232510,3260,3260,3260,3260,0
|
|
20240624,183100,124232510,3260,3260,3260,3260,0
|
|
20240624,183000,124232510,3260,3260,3260,3260,0
|
|
20240624,182900,124232510,3260,3260,3260,3260,0
|
|
20240624,182800,124232510,3260,3260,3260,3260,0
|
|
20240624,182700,124232510,3260,3260,3260,3260,0
|
|
20240624,182600,124232510,3260,3260,3260,3260,0
|
|
20240624,182500,124232510,3260,3260,3260,3260,0
|
|
20240624,182400,124232510,3260,3260,3260,3260,0
|
|
20240624,182300,124232510,3260,3260,3260,3260,0
|
|
20240624,182200,124232510,3260,3260,3260,3260,0
|
|
20240624,182100,124232510,3260,3260,3260,3260,0
|
|
20240624,182000,124232510,3260,3260,3260,3260,0
|
|
20240624,181900,124232510,3260,3260,3260,3260,0
|
|
20240624,181800,124232510,3260,3260,3260,3260,0
|
|
20240624,181700,124232510,3260,3260,3260,3260,0
|
|
20240624,181600,124232510,3260,3260,3260,3260,398
|
|
20240624,181500,124232510,3260,3260,3260,3260,0
|
|
20240624,181400,124232510,3260,3260,3260,3260,0
|
|
20240624,181300,124232510,3260,3260,3260,3260,0
|
|
20240624,181200,124232510,3260,3260,3260,3260,0
|
|
20240624,181100,124232510,3260,3260,3260,3260,0
|
|
20240624,181000,124232510,3260,3260,3260,3260,0
|
|
20240624,180900,124232510,3260,3260,3260,3260,0
|
|
20240624,180800,124232510,3260,3260,3260,3260,0
|
|
20240624,180700,124232510,3260,3260,3260,3260,0
|
|
20240624,180600,124232510,3260,3260,3260,3260,0
|
|
20240624,180500,124232510,3260,3260,3260,3260,0
|
|
20240624,180400,124232510,3260,3260,3260,3260,0
|
|
20240624,180300,124232510,3260,3260,3260,3260,0
|
|
20240624,180200,124232510,3260,3260,3260,3260,0
|
|
20240624,180100,124232510,3260,3260,3260,3260,0
|
|
20240624,180000,124232510,3260,3260,3260,3260,0
|
|
20240624,175900,124232510,3260,3260,3260,3260,0
|
|
20240624,175800,124232510,3260,3260,3260,3260,0
|
|
20240624,175700,124232510,3260,3260,3260,3260,0
|
|
20240624,175600,124232510,3260,3260,3260,3260,0
|
|
20240624,175500,124232510,3260,3260,3260,3260,0
|
|
20240624,175400,124232510,3260,3260,3260,3260,0
|
|
20240624,175300,124232510,3260,3260,3260,3260,0
|
|
20240624,175200,124232510,3260,3260,3260,3260,0
|
|
20240624,175100,124232510,3260,3260,3260,3260,0
|
|
20240624,175000,124232510,3260,3260,3260,3260,0
|
|
20240624,174900,124232510,3260,3260,3260,3260,0
|
|
20240624,174800,124232510,3260,3260,3260,3260,0
|
|
20240624,174700,124232510,3260,3260,3260,3260,0
|
|
20240624,174600,124232510,3260,3260,3260,3260,398
|
|
20240624,174500,124232510,3260,3260,3260,3260,0
|
|
20240624,174400,124232510,3260,3260,3260,3260,0
|
|
20240624,174300,124232510,3260,3260,3260,3260,0
|
|
20240624,174200,124232510,3260,3260,3260,3260,0
|
|
20240624,174100,124232510,3260,3260,3260,3260,0
|
|
20240624,174000,124232510,3260,3260,3260,3260,0
|
|
20240624,173900,124232510,3260,3260,3260,3260,0
|
|
20240624,173800,124232510,3260,3260,3260,3260,0
|
|
20240624,173700,124232510,3260,3260,3260,3260,0
|
|
20240624,173600,124232510,3260,3260,3260,3260,0
|
|
20240624,173500,124232510,3260,3260,3260,3260,0
|
|
20240624,173400,124232510,3260,3260,3260,3260,0
|
|
20240624,173300,124232510,3260,3260,3260,3260,0
|
|
20240624,173200,124232510,3260,3260,3260,3260,0
|
|
20240624,173100,124232510,3260,3260,3260,3260,0
|
|
20240624,173000,124232510,3260,3260,3260,3260,0
|
|
20240624,172900,124232510,3260,3260,3260,3260,0
|
|
20240624,172800,124232510,3260,3260,3260,3260,0
|
|
20240624,172700,124232510,3260,3260,3260,3260,0
|
|
20240624,172600,124232510,3260,3260,3260,3260,0
|
|
20240624,172500,124232510,3260,3260,3260,3260,0
|
|
20240624,172400,124232510,3260,3260,3260,3260,0
|
|
20240624,172300,124232510,3260,3260,3260,3260,0
|
|
20240624,172200,124232510,3260,3260,3260,3260,0
|
|
20240624,172100,124232510,3260,3260,3260,3260,0
|
|
20240624,172000,124232510,3260,3260,3260,3260,0
|
|
20240624,171900,124232510,3260,3260,3260,3260,0
|
|
20240624,171800,124232510,3260,3260,3260,3260,0
|
|
20240624,171700,124232510,3260,3260,3260,3260,0
|
|
20240624,171600,124232510,3260,3260,3260,3260,398
|
|
20240624,171500,124232510,3260,3260,3260,3260,0
|
|
20240624,171400,124232510,3260,3260,3260,3260,0
|
|
20240624,171300,124232510,3260,3260,3260,3260,0
|
|
20240624,171200,124232510,3260,3260,3260,3260,0
|
|
20240624,171100,124232510,3260,3260,3260,3260,0
|
|
20240624,171000,124232510,3260,3260,3260,3260,0
|
|
20240624,170900,124232510,3260,3260,3260,3260,0
|
|
20240624,170800,124232510,3260,3260,3260,3260,0
|
|
20240624,170700,124232510,3260,3260,3260,3260,0
|
|
20240624,170600,124232510,3260,3260,3260,3260,0
|
|
20240624,170500,124232510,3260,3260,3260,3260,0
|
|
20240624,170400,124232510,3260,3260,3260,3260,0
|
|
20240624,170300,124232510,3260,3260,3260,3260,0
|
|
20240624,170200,124232510,3260,3260,3260,3260,0
|
|
20240624,170100,124232510,3260,3260,3260,3260,0
|
|
20240624,170000,124232510,3260,3260,3260,3260,0
|
|
20240624,165900,124232510,3260,3260,3260,3260,0
|
|
20240624,165800,124232510,3260,3260,3260,3260,0
|
|
20240624,165700,124232510,3260,3260,3260,3260,0
|
|
20240624,165600,124232510,3260,3260,3260,3260,0
|
|
20240624,165500,124232510,3260,3260,3260,3260,0
|
|
20240624,165400,124232510,3260,3260,3260,3260,0
|
|
20240624,165300,124232510,3260,3260,3260,3260,0
|
|
20240624,165200,124232510,3260,3260,3260,3260,0
|
|
20240624,165100,124232510,3260,3260,3260,3260,0
|
|
20240624,165000,124232510,3260,3260,3260,3260,0
|
|
20240624,164900,124232510,3260,3260,3260,3260,0
|
|
20240624,164800,124232510,3260,3260,3260,3260,0
|
|
20240624,164700,124232510,3260,3260,3260,3260,0
|
|
20240624,164600,124232510,3260,3260,3260,3260,398
|
|
20240624,164500,124232510,3260,3260,3260,3260,0
|
|
20240624,164400,124232510,3260,3260,3260,3260,0
|
|
20240624,164300,124232510,3260,3260,3260,3260,0
|
|
20240624,164200,124232510,3260,3260,3260,3260,0
|
|
20240624,164100,124232510,3260,3260,3260,3260,0
|
|
20240624,164000,124232510,3260,3260,3260,3260,0
|
|
20240624,163900,124232510,3260,3260,3260,3260,0
|
|
20240624,163800,124232510,3260,3260,3260,3260,0
|
|
20240624,163700,124232510,3260,3260,3260,3260,0
|
|
20240624,163600,124232510,3260,3260,3260,3260,0
|
|
20240624,163500,124232510,3260,3260,3260,3260,0
|
|
20240624,163400,124232510,3260,3260,3260,3260,0
|
|
20240624,163300,124232510,3260,3260,3260,3260,0
|
|
20240624,163200,124232510,3260,3260,3260,3260,0
|
|
20240624,163100,124232510,3260,3260,3260,3260,0
|
|
20240624,163000,124232510,3260,3260,3260,3260,0
|
|
20240624,162900,124232510,3260,3260,3260,3260,0
|
|
20240624,162800,124232510,3260,3260,3260,3260,0
|
|
20240624,162700,124232510,3260,3260,3260,3260,0
|
|
20240624,162600,124232510,3260,3260,3260,3260,0
|
|
20240624,162500,124232510,3260,3260,3260,3260,0
|
|
20240624,162400,124232510,3260,3260,3260,3260,0
|
|
20240624,162300,124232510,3260,3260,3260,3260,0
|
|
20240624,162200,124232510,3260,3260,3260,3260,0
|
|
20240624,162100,124232510,3260,3260,3260,3260,0
|
|
20240624,162000,124232510,3260,3260,3260,3260,0
|
|
20240624,161900,124232510,3260,3260,3260,3260,0
|
|
20240624,161800,124232510,3260,3260,3260,3260,0
|
|
20240624,161700,124232510,3260,3260,3260,3260,0
|
|
20240624,161600,124232510,3260,3260,3260,3260,398
|
|
20240624,161500,124232510,3260,3260,3260,3260,0
|
|
20240624,161400,124232510,3260,3260,3260,3260,0
|
|
20240624,161300,124232510,3260,3260,3260,3260,0
|
|
20240624,161200,124232510,3260,3260,3260,3260,0
|
|
20240624,161100,124232510,3260,3260,3260,3260,0
|
|
20240624,161000,124232510,3260,3260,3260,3260,0
|
|
20240624,160900,124232510,3260,3260,3260,3260,0
|
|
20240624,160800,124232510,3260,3260,3260,3260,0
|
|
20240624,160700,124232510,3260,3260,3260,3260,0
|
|
20240624,160600,124232510,3260,3260,3260,3260,0
|
|
20240624,160500,124232510,3260,3260,3260,3260,0
|
|
20240624,160400,124232510,3260,3260,3260,3260,0
|
|
20240624,160300,124232510,3260,3260,3260,3260,0
|
|
20240624,160200,124232510,3260,3260,3260,3260,0
|
|
20240624,160100,124232510,3260,3260,3260,3260,0
|
|
20240624,160000,124232510,3260,3260,3260,3260,0
|
|
20240624,155900,124232510,3260,3260,3260,3260,0
|
|
20240624,155800,124232510,3260,3260,3260,3260,0
|
|
20240624,155700,124232510,3260,3260,3260,3260,0
|
|
20240624,155600,124232510,3260,3260,3260,3260,0
|
|
20240624,155500,124232510,3260,3260,3260,3260,0
|
|
20240624,155400,124232510,3260,3260,3260,3260,0
|
|
20240624,155300,124232510,3260,3260,3260,3260,0
|
|
20240624,155200,124232510,3260,3260,3260,3260,0
|
|
20240624,155100,124232510,3260,3260,3260,3260,0
|
|
20240624,155000,124232510,3260,3260,3260,3260,0
|
|
20240624,154900,124232510,3260,3260,3260,3260,0
|
|
20240624,154800,124232510,3260,3260,3260,3260,0
|
|
20240624,154700,124232510,3260,3260,3260,3260,0
|
|
20240624,154600,124232510,3260,3260,3260,3260,398
|
|
20240624,154500,124232510,3260,3260,3260,3260,0
|
|
20240624,154400,124232510,3260,3260,3260,3260,0
|
|
20240624,154300,124232510,3260,3260,3260,3260,0
|
|
20240624,154200,124232510,3260,3260,3260,3260,0
|
|
20240624,154100,124232510,3260,3260,3260,3260,0
|
|
20240624,154000,124232510,3260,3260,3260,3260,0
|
|
20240624,153900,124232510,3260,3260,3260,3260,0
|
|
20240624,153800,124232510,3260,3260,3260,3260,0
|
|
20240624,153700,124232510,3260,3260,3260,3260,0
|
|
20240624,153600,124232510,3260,3260,3260,3260,0
|
|
20240624,153500,124232510,3260,3260,3260,3260,0
|
|
20240624,153400,124232510,3260,3260,3260,3260,0
|
|
20240624,153300,124232510,3260,3260,3260,3260,0
|
|
20240624,153200,124232510,3260,3260,3260,3260,0
|
|
20240624,153100,124232510,3260,3260,3260,3260,0
|
|
20240624,153000,124232510,3260,3260,3260,3260,398
|
|
20240624,152900,122935030,3255,3255,3255,3255,0
|
|
20240624,152800,122935030,3255,3255,3255,3255,0
|
|
20240624,152700,122935030,3255,3255,3255,3255,0
|
|
20240624,152600,122935030,3255,3255,3255,3255,0
|
|
20240624,152500,122935030,3255,3255,3255,3255,0
|
|
20240624,152400,122935030,3255,3255,3255,3255,0
|
|
20240624,152300,122935030,3255,3255,3255,3255,0
|
|
20240624,152200,122935030,3255,3255,3255,3255,0
|
|
20240624,152100,122935030,3255,3255,3255,3255,0
|
|
20240624,152000,122935030,3255,3255,3255,3255,0
|
|
20240624,151900,122935030,3255,3250,3255,3250,100
|
|
20240624,151800,122609945,3250,3250,3250,3250,0
|
|
20240624,151700,122609945,3250,3250,3250,3250,0
|
|
20240624,151600,122609945,3250,3250,3250,3250,16
|
|
20240624,151500,122557945,3220,3220,3220,3220,68
|
|
20240624,151400,122338985,3220,3250,3260,3220,99
|
|
20240624,151300,122017245,3250,3250,3250,3250,0
|
|
20240624,151200,122017245,3250,3240,3250,3215,854
|
|
20240624,151100,119268390,3245,3245,3245,3245,1
|
|
20240624,151000,119265145,3250,3250,3250,3250,100
|
|
20240624,150900,118940145,3250,3250,3250,3250,0
|
|
20240624,150800,118940145,3250,3250,3250,3250,0
|
|
20240624,150700,118940145,3250,3250,3250,3250,0
|
|
20240624,150600,118940145,3250,3250,3250,3250,0
|
|
20240624,150500,118940145,3250,3250,3250,3250,0
|
|
20240624,150400,118940145,3250,3250,3250,3250,0
|
|
20240624,150300,118940145,3250,3250,3250,3250,20
|
|
20240624,150200,118875145,3255,3255,3255,3255,0
|
|
20240624,150100,118875145,3255,3255,3255,3255,0
|
|
20240624,150000,118875145,3255,3255,3255,3255,30
|
|
20240624,145900,118777495,3255,3255,3255,3255,0
|
|
20240624,145800,118777495,3255,3255,3255,3255,10
|
|
20240624,145700,118744945,3270,3270,3270,3270,0
|
|
20240624,145600,118744945,3270,3270,3270,3270,0
|
|
20240624,145500,118744945,3270,3250,3270,3250,388
|
|
20240624,145400,117483925,3250,3250,3250,3250,0
|
|
20240624,145300,117483925,3250,3240,3250,3240,132
|
|
20240624,145200,117056235,3240,3240,3240,3240,0
|
|
20240624,145100,117056235,3240,3220,3240,3220,104
|
|
20240624,145000,116721275,3240,3240,3240,3240,0
|
|
20240624,144900,116721275,3240,3240,3240,3240,100
|
|
20240624,144800,116397275,3215,3215,3215,3215,665
|
|
20240624,144700,114259300,3225,3225,3225,3225,0
|
|
20240624,144600,114259300,3225,3225,3225,3225,0
|
|
20240624,144500,114259300,3225,3225,3225,3225,0
|
|
20240624,144400,114259300,3225,3225,3225,3225,36
|
|
20240624,144300,114143200,3225,3225,3225,3225,0
|
|
20240624,144200,114143200,3225,3225,3225,3225,114
|
|
20240624,144100,113775550,3225,3225,3225,3225,0
|
|
20240624,144000,113775550,3225,3225,3225,3225,0
|
|
20240624,143900,113775550,3225,3225,3225,3225,0
|
|
20240624,143800,113775550,3225,3225,3225,3225,0
|
|
20240624,143700,113775550,3225,3225,3225,3225,1045
|
|
20240624,143600,110405425,3240,3240,3240,3240,0
|
|
20240624,143500,110405425,3240,3240,3240,3240,0
|
|
20240624,143400,110405425,3240,3240,3240,3240,0
|
|
20240624,143300,110405425,3240,3240,3240,3240,0
|
|
20240624,143200,110405425,3240,3240,3240,3240,1
|
|
20240624,143100,110402185,3215,3215,3215,3215,15
|
|
20240624,143000,110353960,3240,3240,3240,3240,50
|
|
20240624,142900,110191960,3240,3240,3240,3240,50
|
|
20240624,142800,110029960,3240,3240,3240,3240,60
|
|
20240624,142700,109835560,3240,3220,3240,3215,502
|
|
20240624,142600,108219105,3220,3220,3220,3220,709
|
|
20240624,142500,105936125,3240,3240,3240,3240,50
|
|
20240624,142400,105774125,3240,3240,3245,3215,831
|
|
20240624,142300,103095050,3240,3240,3240,3240,50
|
|
20240624,142200,102933050,3240,3240,3240,3240,50
|
|
20240624,142100,102771050,3240,3240,3240,3240,50
|
|
20240624,142000,102609050,3240,3240,3240,3240,50
|
|
20240624,141900,102447050,3240,3240,3240,3240,50
|
|
20240624,141800,102285050,3240,3240,3240,3240,100
|
|
20240624,141700,101961050,3240,3240,3240,3240,0
|
|
20240624,141600,101961050,3240,3240,3240,3240,350
|
|
20240624,141500,100827050,3245,3245,3245,3245,100
|
|
20240624,141400,100502550,3240,3240,3240,3240,0
|
|
20240624,141300,100502550,3240,3250,3250,3240,600
|
|
20240624,141200,98557800,3250,3255,3255,3250,363
|
|
20240624,141100,97377735,3265,3265,3265,3265,50
|
|
20240624,141000,97214485,3265,3265,3265,3265,50
|
|
20240624,140900,97051235,3270,3270,3270,3270,50
|
|
20240624,140800,96887735,3270,3270,3270,3270,50
|
|
20240624,140700,96724235,3270,3270,3270,3270,50
|
|
20240624,140600,96560735,3270,3270,3270,3270,50
|
|
20240624,140500,96397235,3270,3270,3270,3270,50
|
|
20240624,140400,96233735,3270,3270,3270,3270,50
|
|
20240624,140300,96070235,3270,3270,3270,3270,50
|
|
20240624,140200,95906735,3270,3270,3270,3270,50
|
|
20240624,140100,95743235,3270,3270,3270,3270,50
|
|
20240624,140000,95579735,3270,3270,3270,3270,50
|
|
20240624,135900,95416235,3270,3270,3270,3270,50
|
|
20240624,135800,95252735,3270,3270,3270,3270,50
|
|
20240624,135700,95089235,3270,3270,3270,3270,50
|
|
20240624,135600,94925735,3270,3270,3270,3270,50
|
|
20240624,135500,94762235,3270,3270,3270,3270,50
|
|
20240624,135400,94598735,3270,3270,3270,3270,50
|
|
20240624,135300,94435235,3270,3270,3270,3270,50
|
|
20240624,135200,94271735,3270,3270,3270,3270,50
|
|
20240624,135100,94108235,3270,3270,3270,3270,50
|
|
20240624,135000,93944735,3270,3270,3270,3270,50
|
|
20240624,134900,93781235,3270,3270,3270,3270,50
|
|
20240624,134800,93617735,3270,3270,3270,3270,50
|
|
20240624,134700,93454235,3270,3270,3270,3270,60
|
|
20240624,134600,93258035,3270,3270,3270,3270,130
|
|
20240624,134500,92832935,3270,3270,3270,3270,105
|
|
20240624,134400,92489585,3270,3270,3270,3270,65
|
|
20240624,134300,92277035,3265,3270,3270,3265,422
|
|
20240624,134200,90899055,3265,3265,3265,3265,0
|
|
20240624,134100,90899055,3265,3265,3265,3265,0
|
|
20240624,134000,90899055,3265,3265,3265,3265,0
|
|
20240624,133900,90899055,3265,3265,3265,3265,0
|
|
20240624,133800,90899055,3265,3265,3265,3265,0
|
|
20240624,133700,90899055,3265,3265,3265,3265,0
|
|
20240624,133600,90899055,3265,3265,3265,3265,0
|
|
20240624,133500,90899055,3265,3265,3265,3265,250
|
|
20240624,133400,90082805,3265,3265,3265,3265,0
|
|
20240624,133300,90082805,3265,3260,3265,3260,58
|
|
20240624,133200,89893480,3240,3240,3240,3240,0
|
|
20240624,133100,89893480,3240,3240,3240,3240,0
|
|
20240624,133000,89893480,3240,3250,3250,3240,26
|
|
20240624,132900,89809230,3265,3265,3265,3265,50
|
|
20240624,132800,89645980,3265,3265,3265,3265,50
|
|
20240624,132700,89482730,3265,3265,3265,3265,50
|
|
20240624,132600,89319480,3265,3265,3265,3265,50
|
|
20240624,132500,89156230,3265,3265,3265,3265,301
|
|
20240624,132400,88173465,3265,3265,3265,3265,0
|
|
20240624,132300,88173465,3265,3265,3265,3265,0
|
|
20240624,132200,88173465,3265,3265,3265,3265,0
|
|
20240624,132100,88173465,3265,3265,3265,3265,0
|
|
20240624,132000,88173465,3265,3265,3265,3265,0
|
|
20240624,131900,88173465,3265,3265,3265,3265,213
|
|
20240624,131800,87478020,3265,3265,3265,3265,0
|
|
20240624,131700,87478020,3265,3265,3265,3265,0
|
|
20240624,131600,87478020,3265,3265,3265,3265,0
|
|
20240624,131500,87478020,3265,3265,3265,3265,37
|
|
20240624,131400,87357215,3265,3265,3265,3265,50
|
|
20240624,131300,87193965,3265,3265,3265,3265,50
|
|
20240624,131200,87030715,3265,3265,3265,3265,50
|
|
20240624,131100,86867465,3265,3265,3265,3265,50
|
|
20240624,131000,86704215,3265,3265,3265,3265,50
|
|
20240624,130900,86540965,3265,3265,3265,3265,50
|
|
20240624,130800,86377715,3265,3265,3265,3265,100
|
|
20240624,130700,86051215,3265,3265,3265,3265,100
|
|
20240624,130600,85724715,3265,3265,3265,3265,89
|
|
20240624,130500,85434130,3240,3240,3240,3240,0
|
|
20240624,130400,85434130,3240,3260,3260,3240,31
|
|
20240624,130300,85333190,3265,3265,3265,3265,52
|
|
20240624,130200,85163410,3270,3270,3270,3270,50
|
|
20240624,130100,84999910,3270,3270,3270,3270,50
|
|
20240624,130000,84836410,3270,3270,3270,3270,50
|
|
20240624,125900,84672910,3270,3270,3270,3270,50
|
|
20240624,125800,84509410,3270,3270,3270,3270,50
|
|
20240624,125700,84345910,3275,3275,3275,3275,50
|
|
20240624,125600,84182160,3275,3275,3275,3275,50
|
|
20240624,125500,84018410,3275,3275,3275,3275,50
|
|
20240624,125400,83854660,3275,3265,3275,3265,211
|
|
20240624,125300,83165235,3265,3265,3265,3265,50
|
|
20240624,125200,83001985,3265,3265,3265,3265,109
|
|
20240624,125100,82646100,3265,3265,3265,3265,50
|
|
20240624,125000,82482850,3265,3265,3265,3265,50
|
|
20240624,124900,82319600,3265,3265,3265,3265,50
|
|
20240624,124800,82156350,3265,3265,3265,3265,50
|
|
20240624,124700,81993100,3265,3265,3265,3265,50
|
|
20240624,124600,81829850,3265,3265,3265,3265,50
|
|
20240624,124500,81666600,3265,3265,3265,3265,50
|
|
20240624,124400,81503350,3265,3265,3265,3265,65
|
|
20240624,124300,81291125,3265,3265,3265,3265,50
|
|
20240624,124200,81127875,3265,3265,3265,3265,50
|
|
20240624,124100,80964625,3265,3265,3265,3265,50
|
|
20240624,124000,80801375,3265,3265,3265,3265,50
|
|
20240624,123900,80638125,3265,3265,3265,3265,58
|
|
20240624,123800,80448755,3265,3265,3275,3265,51
|
|
20240624,123700,80282230,3265,3265,3265,3265,50
|
|
20240624,123600,80118980,3265,3265,3265,3265,50
|
|
20240624,123500,79955730,3265,3265,3265,3265,50
|
|
20240624,123400,79792480,3265,3265,3265,3265,50
|
|
20240624,123300,79629230,3265,3265,3265,3265,589
|
|
20240624,123200,77706145,3265,3265,3265,3265,0
|
|
20240624,123100,77706145,3265,3265,3265,3265,2
|
|
20240624,123000,77699615,3265,3265,3265,3265,0
|
|
20240624,122900,77699615,3265,3265,3265,3265,0
|
|
20240624,122800,77699615,3265,3265,3265,3265,190
|
|
20240624,122700,77079265,3265,3265,3265,3265,0
|
|
20240624,122600,77079265,3265,3265,3265,3265,0
|
|
20240624,122500,77079265,3265,3265,3265,3265,0
|
|
20240624,122400,77079265,3265,3265,3265,3265,0
|
|
20240624,122300,77079265,3265,3265,3265,3265,0
|
|
20240624,122200,77079265,3265,3260,3265,3260,255
|
|
20240624,122100,76246930,3260,3255,3260,3225,669
|
|
20240624,122000,74076535,3255,3255,3255,3255,0
|
|
20240624,121900,74076535,3255,3255,3255,3255,0
|
|
20240624,121800,74076535,3255,3255,3255,3255,0
|
|
20240624,121700,74076535,3255,3255,3255,3255,1
|
|
20240624,121600,74073280,3275,3275,3275,3275,50
|
|
20240624,121500,73909530,3275,3275,3275,3275,50
|
|
20240624,121400,73745780,3275,3275,3275,3275,50
|
|
20240624,121300,73582030,3275,3270,3275,3270,550
|
|
20240624,121200,71783170,3275,3275,3275,3275,50
|
|
20240624,121100,71619420,3275,3275,3275,3275,50
|
|
20240624,121000,71455670,3275,3275,3275,3275,100
|
|
20240624,120900,71128170,3275,3275,3275,3275,101
|
|
20240624,120800,70797395,3275,3275,3275,3275,276
|
|
20240624,120700,69893495,3250,3250,3250,3250,0
|
|
20240624,120600,69893495,3250,3250,3250,3250,0
|
|
20240624,120500,69893495,3250,3250,3250,3250,0
|
|
20240624,120400,69893495,3250,3250,3250,3250,0
|
|
20240624,120300,69893495,3250,3250,3250,3250,10
|
|
20240624,120200,69860995,3280,3280,3280,3280,126
|
|
20240624,120100,69447715,3285,3285,3285,3285,50
|
|
20240624,120000,69283465,3285,3285,3285,3285,50
|
|
20240624,115900,69119215,3285,3285,3285,3285,50
|
|
20240624,115800,68954965,3285,3285,3285,3285,50
|
|
20240624,115700,68790715,3285,3285,3285,3285,200
|
|
20240624,115600,68133715,3285,3285,3285,3285,0
|
|
20240624,115500,68133715,3285,3285,3285,3285,0
|
|
20240624,115400,68133715,3285,3285,3285,3285,0
|
|
20240624,115300,68133715,3285,3285,3285,3285,50
|
|
20240624,115200,67969465,3285,3285,3285,3285,50
|
|
20240624,115100,67805215,3285,3285,3285,3285,100
|
|
20240624,115000,67476715,3285,3285,3285,3285,50
|
|
20240624,114900,67312465,3285,3280,3285,3280,150
|
|
20240624,114800,66820090,3285,3270,3285,3210,721
|
|
20240624,114700,64485790,3270,3270,3270,3270,0
|
|
20240624,114600,64485790,3270,3270,3270,3270,0
|
|
20240624,114500,64485790,3270,3290,3290,3270,105
|
|
20240624,114400,64141420,3290,3290,3290,3290,50
|
|
20240624,114300,63976920,3290,3290,3290,3290,50
|
|
20240624,114200,63812420,3290,3290,3290,3290,50
|
|
20240624,114100,63647920,3290,3290,3290,3290,50
|
|
20240624,114000,63483420,3290,3290,3290,3290,50
|
|
20240624,113900,63318920,3290,3290,3290,3290,50
|
|
20240624,113800,63154420,3290,3290,3290,3290,100
|
|
20240624,113700,62825420,3290,3290,3290,3290,50
|
|
20240624,113600,62660920,3290,3290,3290,3290,50
|
|
20240624,113500,62496420,3290,3290,3290,3290,73
|
|
20240624,113400,62256250,3270,3270,3270,3270,500
|
|
20240624,113300,60621250,3270,3270,3270,3270,50
|
|
20240624,113200,60457750,3270,3270,3270,3270,50
|
|
20240624,113100,60294250,3270,3270,3270,3270,277
|
|
20240624,113000,59388460,3270,3270,3270,3270,120
|
|
20240624,112900,58996060,3270,3270,3270,3270,73
|
|
20240624,112800,58757350,3265,3265,3265,3265,70
|
|
20240624,112700,58528800,3270,3270,3270,3270,242
|
|
20240624,112600,57737460,3290,3290,3290,3290,50
|
|
20240624,112500,57572960,3295,3295,3295,3295,50
|
|
20240624,112400,57408210,3295,3295,3295,3295,50
|
|
20240624,112300,57243460,3295,3295,3295,3295,50
|
|
20240624,112200,57078710,3295,3295,3295,3295,50
|
|
20240624,112100,56913960,3295,3295,3295,3295,60
|
|
20240624,112000,56716260,3295,3295,3295,3295,50
|
|
20240624,111900,56551510,3295,3295,3295,3295,50
|
|
20240624,111800,56386760,3295,3295,3295,3295,50
|
|
20240624,111700,56222010,3295,3295,3295,3295,50
|
|
20240624,111600,56057260,3295,3270,3295,3270,84
|
|
20240624,111500,55780505,3290,3295,3295,3290,100
|
|
20240624,111400,55451255,3295,3290,3295,3290,780
|
|
20240624,111300,52881905,3295,3295,3295,3295,50
|
|
20240624,111200,52717155,3295,3295,3300,3295,57
|
|
20240624,111100,52529335,3275,3275,3275,3275,3
|
|
20240624,111000,52519510,3295,3295,3295,3295,774
|
|
20240624,110900,49969180,3295,3295,3295,3295,50
|
|
20240624,110800,49804430,3295,3295,3295,3295,50
|
|
20240624,110700,49639680,3295,3290,3295,3290,50
|
|
20240624,110600,49474950,3295,3295,3295,3295,50
|
|
20240624,110500,49310200,3295,3295,3295,3295,50
|
|
20240624,110400,49145450,3295,3295,3295,3295,900
|
|
20240624,110300,46179950,3295,3290,3295,3290,50
|
|
20240624,110200,46015420,3295,3295,3295,3295,52
|
|
20240624,110100,45844080,3295,3295,3295,3295,51
|
|
20240624,110000,45676035,3295,3290,3295,3290,100
|
|
20240624,105900,45347000,3290,3290,3290,3290,100
|
|
20240624,105800,45018000,3290,3295,3295,3290,150
|
|
20240624,105700,44524250,3295,3295,3295,3295,100
|
|
20240624,105600,44194750,3300,3295,3300,3295,900
|
|
20240624,105500,41228360,3295,3295,3295,3295,50
|
|
20240624,105400,41063610,3295,3265,3295,3265,301
|
|
20240624,105300,40073020,3255,3255,3255,3255,0
|
|
20240624,105200,40073020,3255,3290,3290,3255,54
|
|
20240624,105100,39895500,3290,3295,3295,3290,686
|
|
20240624,105000,37638555,3295,3295,3295,3295,50
|
|
20240624,104900,37473805,3295,3295,3300,3295,335
|
|
20240624,104800,36369040,3295,3290,3295,3290,649
|
|
20240624,104700,34231350,3290,3285,3295,3285,600
|
|
20240624,104600,32258760,3285,3285,3285,3285,85
|
|
20240624,104500,31979535,3285,3285,3285,3285,50
|
|
20240624,104400,31815285,3290,3255,3290,3255,1500
|
|
20240624,104300,26915250,3250,3250,3250,3250,15
|
|
20240624,104200,26866500,3250,3260,3260,3250,55
|
|
20240624,104100,26687250,3260,3260,3260,3260,50
|
|
20240624,104000,26524250,3260,3260,3260,3260,50
|
|
20240624,103900,26361250,3260,3260,3260,3260,50
|
|
20240624,103800,26198250,3260,3255,3260,3255,89
|
|
20240624,103700,25908360,3255,3255,3255,3255,100
|
|
20240624,103600,25582860,3255,3255,3255,3255,0
|
|
20240624,103500,25582860,3255,3255,3255,3255,72
|
|
20240624,103400,25348500,3255,3255,3255,3255,52
|
|
20240624,103300,25179240,3255,3255,3255,3255,200
|
|
20240624,103200,24528240,3255,3255,3255,3255,0
|
|
20240624,103100,24528240,3255,3255,3255,3255,0
|
|
20240624,103000,24528240,3255,3255,3255,3255,1
|
|
20240624,102900,24524985,3255,3265,3265,3255,76
|
|
20240624,102800,24277085,3265,3265,3265,3265,50
|
|
20240624,102700,24113835,3265,3265,3265,3265,50
|
|
20240624,102600,23950585,3265,3265,3265,3265,100
|
|
20240624,102500,23624085,3265,3265,3265,3265,110
|
|
20240624,102400,23264935,3265,3265,3265,3265,50
|
|
20240624,102300,23101685,3265,3265,3265,3265,2
|
|
20240624,102200,23095155,3260,3260,3260,3260,0
|
|
20240624,102100,23095155,3260,3265,3265,3260,81
|
|
20240624,102000,22830695,3265,3265,3265,3265,50
|
|
20240624,101900,22667445,3265,3265,3265,3265,99
|
|
20240624,101800,22344210,3265,3265,3265,3265,1
|
|
20240624,101700,22340945,3265,3270,3270,3265,82
|
|
20240624,101600,22072810,3270,3270,3270,3270,52
|
|
20240624,101500,21902770,3270,3270,3270,3270,50
|
|
20240624,101400,21739270,3270,3265,3270,3265,51
|
|
20240624,101300,21572750,3265,3265,3265,3265,50
|
|
20240624,101200,21409500,3265,3265,3265,3265,348
|
|
20240624,101100,20273280,3265,3265,3265,3265,1000
|
|
20240624,101000,17008280,3265,3265,3265,3265,0
|
|
20240624,100900,17008280,3265,3265,3265,3265,50
|
|
20240624,100800,16845030,3265,3265,3265,3265,50
|
|
20240624,100700,16681780,3265,3265,3265,3265,50
|
|
20240624,100600,16518530,3265,3270,3270,3265,106
|
|
20240624,100500,16172190,3270,3265,3270,3265,2
|
|
20240624,100400,16165655,3265,3265,3265,3265,61
|
|
20240624,100300,15966490,3265,3270,3270,3265,193
|
|
20240624,100200,15336340,3265,3265,3265,3265,55
|
|
20240624,100100,15156765,3265,3265,3265,3265,310
|
|
20240624,100000,14144615,3265,3260,3265,3260,2
|
|
20240624,095900,14138090,3255,3255,3255,3255,7
|
|
20240624,095800,14115305,3245,3245,3245,3245,0
|
|
20240624,095700,14115305,3245,3245,3245,3245,0
|
|
20240624,095600,14115305,3245,3245,3245,3245,52
|
|
20240624,095500,13946565,3245,3245,3245,3245,0
|
|
20240624,095400,13946565,3245,3245,3245,3245,53
|
|
20240624,095300,13774580,3245,3240,3245,3240,12
|
|
20240624,095200,13735670,3240,3240,3240,3240,29
|
|
20240624,095100,13641710,3240,3240,3240,3240,100
|
|
20240624,095000,13317710,3240,3240,3240,3240,50
|
|
20240624,094900,13155710,3240,3240,3240,3240,3
|
|
20240624,094800,13145990,3210,3210,3210,3210,0
|
|
20240624,094700,13145990,3210,3235,3235,3210,70
|
|
20240624,094600,12920040,3235,3235,3235,3235,50
|
|
20240624,094500,12758290,3235,3235,3235,3235,53
|
|
20240624,094400,12586835,3235,3235,3235,3235,100
|
|
20240624,094300,12263335,3235,3230,3235,3230,115
|
|
20240624,094200,11891880,3230,3220,3230,3220,404
|
|
20240624,094100,10589655,3220,3215,3220,3215,16
|
|
20240624,094000,10538140,3210,3210,3210,3210,0
|
|
20240624,093900,10538140,3210,3210,3210,3210,0
|
|
20240624,093800,10538140,3210,3210,3210,3210,0
|
|
20240624,093700,10538140,3210,3210,3210,3210,413
|
|
20240624,093600,9212410,3210,3210,3210,3210,50
|
|
20240624,093500,9051910,3210,3210,3210,3210,50
|
|
20240624,093400,8891410,3210,3210,3210,3210,52
|
|
20240624,093300,8724490,3210,3210,3210,3210,50
|
|
20240624,093200,8563990,3210,3195,3210,3195,225
|
|
20240624,093100,7844935,3195,3210,3210,3195,337
|
|
20240624,093000,6767045,3210,3210,3210,3210,50
|
|
20240624,092900,6606545,3210,3210,3210,3210,1
|
|
20240624,092800,6603335,3210,3205,3210,3200,11
|
|
20240624,092700,6568080,3210,3210,3210,3210,0
|
|
20240624,092600,6568080,3210,3210,3210,3210,0
|
|
20240624,092500,6568080,3210,3210,3210,3210,0
|
|
20240624,092400,6568080,3210,3210,3210,3210,0
|
|
20240624,092300,6568080,3210,3210,3210,3210,0
|
|
20240624,092200,6568080,3210,3210,3210,3210,200
|
|
20240624,092100,5926080,3210,3210,3210,3210,3
|
|
20240624,092000,5916450,3210,3210,3210,3210,21
|
|
20240624,091900,5849040,3210,3205,3210,3205,115
|
|
20240624,091800,5480140,3205,3205,3205,3205,17
|
|
20240624,091700,5425655,3210,3210,3210,3210,0
|
|
20240624,091600,5425655,3210,3210,3210,3210,10
|
|
20240624,091500,5393555,3210,3210,3210,3210,10
|
|
20240624,091400,5361455,3210,3210,3210,3210,0
|
|
20240624,091300,5361455,3210,3210,3210,3210,0
|
|
20240624,091200,5361455,3210,3210,3210,3210,0
|
|
20240624,091100,5361455,3210,3195,3210,3195,515
|
|
20240624,091000,3713590,3210,3210,3210,3210,4
|
|
20240624,090900,3700750,3190,3190,3190,3190,0
|
|
20240624,090800,3700750,3190,3190,3190,3190,0
|
|
20240624,090700,3700750,3190,3210,3210,3190,180
|
|
20240624,090600,3126510,3190,3190,3190,3190,0
|
|
20240624,090500,3126510,3190,3190,3190,3190,80
|
|
20240624,090400,2871310,3210,3210,3210,3210,10
|
|
20240624,090300,2839210,3210,3190,3210,3190,390
|
|
20240624,090200,1595090,3210,3200,3210,3190,73
|
|
20240624,090100,1361445,3200,3210,3210,3200,218
|
|
20240624,090000,663660,3210,3190,3210,3190,208
|