650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194700,83229110,3295,3295,3295,3295,1185
|
|
20240625,194600,83229110,3295,3295,3295,3295,0
|
|
20240625,194500,83229110,3295,3295,3295,3295,0
|
|
20240625,194400,83229110,3295,3295,3295,3295,0
|
|
20240625,194300,83229110,3295,3295,3295,3295,0
|
|
20240625,194200,83229110,3295,3295,3295,3295,0
|
|
20240625,194100,83229110,3295,3295,3295,3295,0
|
|
20240625,194000,83229110,3295,3295,3295,3295,0
|
|
20240625,193900,83229110,3295,3295,3295,3295,0
|
|
20240625,193800,83229110,3295,3295,3295,3295,0
|
|
20240625,193700,83229110,3295,3295,3295,3295,0
|
|
20240625,193600,83229110,3295,3295,3295,3295,0
|
|
20240625,193500,83229110,3295,3295,3295,3295,0
|
|
20240625,193400,83229110,3295,3295,3295,3295,0
|
|
20240625,193300,83229110,3295,3295,3295,3295,0
|
|
20240625,193200,83229110,3295,3295,3295,3295,0
|
|
20240625,193100,83229110,3295,3295,3295,3295,0
|
|
20240625,193000,83229110,3295,3295,3295,3295,0
|
|
20240625,192900,83229110,3295,3295,3295,3295,0
|
|
20240625,192800,83229110,3295,3295,3295,3295,0
|
|
20240625,192700,83229110,3295,3295,3295,3295,0
|
|
20240625,192600,83229110,3295,3295,3295,3295,0
|
|
20240625,192500,83229110,3295,3295,3295,3295,0
|
|
20240625,192400,83229110,3295,3295,3295,3295,0
|
|
20240625,192300,83229110,3295,3295,3295,3295,0
|
|
20240625,192200,83229110,3295,3295,3295,3295,0
|
|
20240625,192100,83229110,3295,3295,3295,3295,0
|
|
20240625,192000,83229110,3295,3295,3295,3295,0
|
|
20240625,191900,83229110,3295,3295,3295,3295,0
|
|
20240625,191800,83229110,3295,3295,3295,3295,0
|
|
20240625,191700,83229110,3295,3295,3295,3295,1185
|
|
20240625,191600,83229110,3295,3295,3295,3295,0
|
|
20240625,191500,83229110,3295,3295,3295,3295,0
|
|
20240625,191400,83229110,3295,3295,3295,3295,0
|
|
20240625,191300,83229110,3295,3295,3295,3295,0
|
|
20240625,191200,83229110,3295,3295,3295,3295,0
|
|
20240625,191100,83229110,3295,3295,3295,3295,0
|
|
20240625,191000,83229110,3295,3295,3295,3295,0
|
|
20240625,190900,83229110,3295,3295,3295,3295,0
|
|
20240625,190800,83229110,3295,3295,3295,3295,0
|
|
20240625,190700,83229110,3295,3295,3295,3295,0
|
|
20240625,190600,83229110,3295,3295,3295,3295,0
|
|
20240625,190500,83229110,3295,3295,3295,3295,0
|
|
20240625,190400,83229110,3295,3295,3295,3295,0
|
|
20240625,190300,83229110,3295,3295,3295,3295,0
|
|
20240625,190200,83229110,3295,3295,3295,3295,0
|
|
20240625,190100,83229110,3295,3295,3295,3295,0
|
|
20240625,190000,83229110,3295,3295,3295,3295,0
|
|
20240625,185900,83229110,3295,3295,3295,3295,0
|
|
20240625,185800,83229110,3295,3295,3295,3295,0
|
|
20240625,185700,83229110,3295,3295,3295,3295,0
|
|
20240625,185600,83229110,3295,3295,3295,3295,0
|
|
20240625,185500,83229110,3295,3295,3295,3295,0
|
|
20240625,185400,83229110,3295,3295,3295,3295,0
|
|
20240625,185300,83229110,3295,3295,3295,3295,0
|
|
20240625,185200,83229110,3295,3295,3295,3295,0
|
|
20240625,185100,83229110,3295,3295,3295,3295,0
|
|
20240625,185000,83229110,3295,3295,3295,3295,0
|
|
20240625,184900,83229110,3295,3295,3295,3295,0
|
|
20240625,184800,83229110,3295,3295,3295,3295,0
|
|
20240625,184700,83229110,3295,3295,3295,3295,1185
|
|
20240625,184600,83229110,3295,3295,3295,3295,0
|
|
20240625,184500,83229110,3295,3295,3295,3295,0
|
|
20240625,184400,83229110,3295,3295,3295,3295,0
|
|
20240625,184300,83229110,3295,3295,3295,3295,0
|
|
20240625,184200,83229110,3295,3295,3295,3295,0
|
|
20240625,184100,83229110,3295,3295,3295,3295,0
|
|
20240625,184000,83229110,3295,3295,3295,3295,0
|
|
20240625,183900,83229110,3295,3295,3295,3295,0
|
|
20240625,183800,83229110,3295,3295,3295,3295,0
|
|
20240625,183700,83229110,3295,3295,3295,3295,0
|
|
20240625,183600,83229110,3295,3295,3295,3295,0
|
|
20240625,183500,83229110,3295,3295,3295,3295,0
|
|
20240625,183400,83229110,3295,3295,3295,3295,0
|
|
20240625,183300,83229110,3295,3295,3295,3295,0
|
|
20240625,183200,83229110,3295,3295,3295,3295,0
|
|
20240625,183100,83229110,3295,3295,3295,3295,0
|
|
20240625,183000,83229110,3295,3295,3295,3295,0
|
|
20240625,182900,83229110,3295,3295,3295,3295,0
|
|
20240625,182800,83229110,3295,3295,3295,3295,0
|
|
20240625,182700,83229110,3295,3295,3295,3295,0
|
|
20240625,182600,83229110,3295,3295,3295,3295,0
|
|
20240625,182500,83229110,3295,3295,3295,3295,0
|
|
20240625,182400,83229110,3295,3295,3295,3295,0
|
|
20240625,182300,83229110,3295,3295,3295,3295,0
|
|
20240625,182200,83229110,3295,3295,3295,3295,0
|
|
20240625,182100,83229110,3295,3295,3295,3295,0
|
|
20240625,182000,83229110,3295,3295,3295,3295,0
|
|
20240625,181900,83229110,3295,3295,3295,3295,0
|
|
20240625,181800,83229110,3295,3295,3295,3295,0
|
|
20240625,181700,83229110,3295,3295,3295,3295,1185
|
|
20240625,181600,83229110,3295,3295,3295,3295,0
|
|
20240625,181500,83229110,3295,3295,3295,3295,0
|
|
20240625,181400,83229110,3295,3295,3295,3295,0
|
|
20240625,181300,83229110,3295,3295,3295,3295,0
|
|
20240625,181200,83229110,3295,3295,3295,3295,0
|
|
20240625,181100,83229110,3295,3295,3295,3295,0
|
|
20240625,181000,83229110,3295,3295,3295,3295,0
|
|
20240625,180900,83229110,3295,3295,3295,3295,0
|
|
20240625,180800,83229110,3295,3295,3295,3295,0
|
|
20240625,180700,83229110,3295,3295,3295,3295,0
|
|
20240625,180600,83229110,3295,3295,3295,3295,0
|
|
20240625,180500,83229110,3295,3295,3295,3295,0
|
|
20240625,180400,83229110,3295,3295,3295,3295,0
|
|
20240625,180300,83229110,3295,3295,3295,3295,0
|
|
20240625,180200,83229110,3295,3295,3295,3295,0
|
|
20240625,180100,83229110,3295,3295,3295,3295,0
|
|
20240625,180000,83229110,3295,3295,3295,3295,0
|
|
20240625,175900,83229110,3295,3295,3295,3295,0
|
|
20240625,175800,83229110,3295,3295,3295,3295,0
|
|
20240625,175700,83229110,3295,3295,3295,3295,0
|
|
20240625,175600,83229110,3295,3295,3295,3295,0
|
|
20240625,175500,83229110,3295,3295,3295,3295,0
|
|
20240625,175400,83229110,3295,3295,3295,3295,0
|
|
20240625,175300,83229110,3295,3295,3295,3295,0
|
|
20240625,175200,83229110,3295,3295,3295,3295,0
|
|
20240625,175100,83229110,3295,3295,3295,3295,0
|
|
20240625,175000,83229110,3295,3295,3295,3295,0
|
|
20240625,174900,83229110,3295,3295,3295,3295,0
|
|
20240625,174800,83229110,3295,3295,3295,3295,0
|
|
20240625,174700,83229110,3295,3295,3295,3295,1185
|
|
20240625,174600,83229110,3295,3295,3295,3295,0
|
|
20240625,174500,83229110,3295,3295,3295,3295,0
|
|
20240625,174400,83229110,3295,3295,3295,3295,0
|
|
20240625,174300,83229110,3295,3295,3295,3295,0
|
|
20240625,174200,83229110,3295,3295,3295,3295,0
|
|
20240625,174100,83229110,3295,3295,3295,3295,0
|
|
20240625,174000,83229110,3295,3295,3295,3295,0
|
|
20240625,173900,83229110,3295,3295,3295,3295,0
|
|
20240625,173800,83229110,3295,3295,3295,3295,0
|
|
20240625,173700,83229110,3295,3295,3295,3295,0
|
|
20240625,173600,83229110,3295,3295,3295,3295,0
|
|
20240625,173500,83229110,3295,3295,3295,3295,0
|
|
20240625,173400,83229110,3295,3295,3295,3295,0
|
|
20240625,173300,83229110,3295,3295,3295,3295,0
|
|
20240625,173200,83229110,3295,3295,3295,3295,0
|
|
20240625,173100,83229110,3295,3295,3295,3295,0
|
|
20240625,173000,83229110,3295,3295,3295,3295,0
|
|
20240625,172900,83229110,3295,3295,3295,3295,0
|
|
20240625,172800,83229110,3295,3295,3295,3295,0
|
|
20240625,172700,83229110,3295,3295,3295,3295,0
|
|
20240625,172600,83229110,3295,3295,3295,3295,0
|
|
20240625,172500,83229110,3295,3295,3295,3295,0
|
|
20240625,172400,83229110,3295,3295,3295,3295,0
|
|
20240625,172300,83229110,3295,3295,3295,3295,0
|
|
20240625,172200,83229110,3295,3295,3295,3295,0
|
|
20240625,172100,83229110,3295,3295,3295,3295,0
|
|
20240625,172000,83229110,3295,3295,3295,3295,0
|
|
20240625,171900,83229110,3295,3295,3295,3295,0
|
|
20240625,171800,83229110,3295,3295,3295,3295,0
|
|
20240625,171700,83229110,3295,3295,3295,3295,1185
|
|
20240625,171600,83229110,3295,3295,3295,3295,0
|
|
20240625,171500,83229110,3295,3295,3295,3295,0
|
|
20240625,171400,83229110,3295,3295,3295,3295,0
|
|
20240625,171300,83229110,3295,3295,3295,3295,0
|
|
20240625,171200,83229110,3295,3295,3295,3295,0
|
|
20240625,171100,83229110,3295,3295,3295,3295,0
|
|
20240625,171000,83229110,3295,3295,3295,3295,0
|
|
20240625,170900,83229110,3295,3295,3295,3295,0
|
|
20240625,170800,83229110,3295,3295,3295,3295,0
|
|
20240625,170700,83229110,3295,3295,3295,3295,0
|
|
20240625,170600,83229110,3295,3295,3295,3295,0
|
|
20240625,170500,83229110,3295,3295,3295,3295,0
|
|
20240625,170400,83229110,3295,3295,3295,3295,0
|
|
20240625,170300,83229110,3295,3295,3295,3295,0
|
|
20240625,170200,83229110,3295,3295,3295,3295,0
|
|
20240625,170100,83229110,3295,3295,3295,3295,0
|
|
20240625,170000,83229110,3295,3295,3295,3295,0
|
|
20240625,165900,83229110,3295,3295,3295,3295,0
|
|
20240625,165800,83229110,3295,3295,3295,3295,0
|
|
20240625,165700,83229110,3295,3295,3295,3295,0
|
|
20240625,165600,83229110,3295,3295,3295,3295,0
|
|
20240625,165500,83229110,3295,3295,3295,3295,0
|
|
20240625,165400,83229110,3295,3295,3295,3295,0
|
|
20240625,165300,83229110,3295,3295,3295,3295,0
|
|
20240625,165200,83229110,3295,3295,3295,3295,0
|
|
20240625,165100,83229110,3295,3295,3295,3295,0
|
|
20240625,165000,83229110,3295,3295,3295,3295,0
|
|
20240625,164900,83229110,3295,3295,3295,3295,0
|
|
20240625,164800,83229110,3295,3295,3295,3295,0
|
|
20240625,164700,83229110,3295,3295,3295,3295,1185
|
|
20240625,164600,83229110,3295,3295,3295,3295,0
|
|
20240625,164500,83229110,3295,3295,3295,3295,0
|
|
20240625,164400,83229110,3295,3295,3295,3295,0
|
|
20240625,164300,83229110,3295,3295,3295,3295,0
|
|
20240625,164200,83229110,3295,3295,3295,3295,0
|
|
20240625,164100,83229110,3295,3295,3295,3295,0
|
|
20240625,164000,83229110,3295,3295,3295,3295,0
|
|
20240625,163900,83229110,3295,3295,3295,3295,0
|
|
20240625,163800,83229110,3295,3295,3295,3295,0
|
|
20240625,163700,83229110,3295,3295,3295,3295,0
|
|
20240625,163600,83229110,3295,3295,3295,3295,0
|
|
20240625,163500,83229110,3295,3295,3295,3295,0
|
|
20240625,163400,83229110,3295,3295,3295,3295,0
|
|
20240625,163300,83229110,3295,3295,3295,3295,0
|
|
20240625,163200,83229110,3295,3295,3295,3295,0
|
|
20240625,163100,83229110,3295,3295,3295,3295,0
|
|
20240625,163000,83229110,3295,3295,3295,3295,0
|
|
20240625,162900,83229110,3295,3295,3295,3295,0
|
|
20240625,162800,83229110,3295,3295,3295,3295,0
|
|
20240625,162700,83229110,3295,3295,3295,3295,0
|
|
20240625,162600,83229110,3295,3295,3295,3295,0
|
|
20240625,162500,83229110,3295,3295,3295,3295,0
|
|
20240625,162400,83229110,3295,3295,3295,3295,0
|
|
20240625,162300,83229110,3295,3295,3295,3295,0
|
|
20240625,162200,83229110,3295,3295,3295,3295,0
|
|
20240625,162100,83229110,3295,3295,3295,3295,0
|
|
20240625,162000,83229110,3295,3295,3295,3295,0
|
|
20240625,161900,83229110,3295,3295,3295,3295,0
|
|
20240625,161800,83229110,3295,3295,3295,3295,0
|
|
20240625,161700,83229110,3295,3295,3295,3295,1185
|
|
20240625,161600,83229110,3295,3295,3295,3295,0
|
|
20240625,161500,83229110,3295,3295,3295,3295,0
|
|
20240625,161400,83229110,3295,3295,3295,3295,0
|
|
20240625,161300,83229110,3295,3295,3295,3295,0
|
|
20240625,161200,83229110,3295,3295,3295,3295,0
|
|
20240625,161100,83229110,3295,3295,3295,3295,0
|
|
20240625,161000,83229110,3295,3295,3295,3295,0
|
|
20240625,160900,83229110,3295,3295,3295,3295,0
|
|
20240625,160800,83229110,3295,3295,3295,3295,0
|
|
20240625,160700,83229110,3295,3295,3295,3295,0
|
|
20240625,160600,83229110,3295,3295,3295,3295,0
|
|
20240625,160500,83229110,3295,3295,3295,3295,0
|
|
20240625,160400,83229110,3295,3295,3295,3295,0
|
|
20240625,160300,83229110,3295,3295,3295,3295,0
|
|
20240625,160200,83229110,3295,3295,3295,3295,0
|
|
20240625,160100,83229110,3295,3295,3295,3295,0
|
|
20240625,160000,83229110,3295,3295,3295,3295,0
|
|
20240625,155900,83229110,3295,3295,3295,3295,0
|
|
20240625,155800,83229110,3295,3295,3295,3295,0
|
|
20240625,155700,83229110,3295,3295,3295,3295,0
|
|
20240625,155600,83229110,3295,3295,3295,3295,0
|
|
20240625,155500,83229110,3295,3295,3295,3295,0
|
|
20240625,155400,83229110,3295,3295,3295,3295,0
|
|
20240625,155300,83229110,3295,3295,3295,3295,0
|
|
20240625,155200,83229110,3295,3295,3295,3295,0
|
|
20240625,155100,83229110,3295,3295,3295,3295,0
|
|
20240625,155000,83229110,3295,3295,3295,3295,0
|
|
20240625,154900,83229110,3295,3295,3295,3295,0
|
|
20240625,154800,83229110,3295,3295,3295,3295,0
|
|
20240625,154700,83229110,3295,3295,3295,3295,1185
|
|
20240625,154600,83229110,3295,3295,3295,3295,0
|
|
20240625,154500,83229110,3295,3295,3295,3295,0
|
|
20240625,154400,83229110,3295,3295,3295,3295,0
|
|
20240625,154300,83229110,3295,3295,3295,3295,0
|
|
20240625,154200,83229110,3295,3295,3295,3295,0
|
|
20240625,154100,83229110,3295,3295,3295,3295,0
|
|
20240625,154000,83229110,3295,3295,3295,3295,0
|
|
20240625,153900,83229110,3295,3295,3295,3295,0
|
|
20240625,153800,83229110,3295,3295,3295,3295,0
|
|
20240625,153700,83229110,3295,3295,3295,3295,0
|
|
20240625,153600,83229110,3295,3295,3295,3295,0
|
|
20240625,153500,83229110,3295,3295,3295,3295,0
|
|
20240625,153400,83229110,3295,3295,3295,3295,0
|
|
20240625,153300,83229110,3295,3295,3295,3295,0
|
|
20240625,153200,83229110,3295,3295,3295,3295,0
|
|
20240625,153100,83229110,3295,3295,3295,3295,0
|
|
20240625,153000,83229110,3295,3295,3295,3295,1185
|
|
20240625,152900,79324535,3275,3275,3275,3275,0
|
|
20240625,152800,79324535,3275,3275,3275,3275,0
|
|
20240625,152700,79324535,3275,3275,3275,3275,0
|
|
20240625,152600,79324535,3275,3275,3275,3275,0
|
|
20240625,152500,79324535,3275,3275,3275,3275,0
|
|
20240625,152400,79324535,3275,3275,3275,3275,0
|
|
20240625,152300,79324535,3275,3275,3275,3275,0
|
|
20240625,152200,79324535,3275,3275,3275,3275,0
|
|
20240625,152100,79324535,3275,3275,3275,3275,0
|
|
20240625,152000,79324535,3275,3275,3275,3275,0
|
|
20240625,151900,79324535,3275,3260,3275,3240,517
|
|
20240625,151800,77639980,3240,3240,3240,3240,0
|
|
20240625,151700,77639980,3240,3240,3240,3240,2
|
|
20240625,151600,77633500,3260,3260,3260,3260,2
|
|
20240625,151500,77626980,3240,3240,3240,3240,48
|
|
20240625,151400,77471460,3255,3260,3260,3255,6
|
|
20240625,151300,77451925,3265,3265,3265,3265,0
|
|
20240625,151200,77451925,3265,3265,3265,3265,0
|
|
20240625,151100,77451925,3265,3265,3265,3265,0
|
|
20240625,151000,77451925,3265,3265,3265,3265,1
|
|
20240625,150900,77448660,3235,3270,3270,3235,3135
|
|
20240625,150800,67280900,3270,3270,3270,3270,0
|
|
20240625,150700,67280900,3270,3270,3270,3270,1
|
|
20240625,150600,67277630,3275,3275,3275,3275,0
|
|
20240625,150500,67277630,3275,3275,3275,3275,0
|
|
20240625,150400,67277630,3275,3275,3275,3275,0
|
|
20240625,150300,67277630,3275,3275,3275,3275,0
|
|
20240625,150200,67277630,3275,3275,3275,3275,0
|
|
20240625,150100,67277630,3275,3275,3275,3275,0
|
|
20240625,150000,67277630,3275,3275,3275,3275,0
|
|
20240625,145900,67277630,3275,3275,3275,3275,0
|
|
20240625,145800,67277630,3275,3275,3275,3275,1
|
|
20240625,145700,67274355,3285,3285,3285,3285,0
|
|
20240625,145600,67274355,3285,3285,3285,3285,0
|
|
20240625,145500,67274355,3285,3285,3285,3285,0
|
|
20240625,145400,67274355,3285,3285,3285,3285,0
|
|
20240625,145300,67274355,3285,3285,3285,3285,0
|
|
20240625,145200,67274355,3285,3285,3285,3285,0
|
|
20240625,145100,67274355,3285,3285,3285,3285,0
|
|
20240625,145000,67274355,3285,3285,3285,3285,0
|
|
20240625,144900,67274355,3285,3285,3285,3285,0
|
|
20240625,144800,67274355,3285,3285,3285,3285,0
|
|
20240625,144700,67274355,3285,3285,3285,3285,0
|
|
20240625,144600,67274355,3285,3285,3285,3285,0
|
|
20240625,144500,67274355,3285,3285,3285,3285,0
|
|
20240625,144400,67274355,3285,3285,3285,3285,0
|
|
20240625,144300,67274355,3285,3285,3285,3285,0
|
|
20240625,144200,67274355,3285,3285,3285,3285,0
|
|
20240625,144100,67274355,3285,3285,3285,3285,0
|
|
20240625,144000,67274355,3285,3280,3285,3280,30
|
|
20240625,143900,67175945,3280,3280,3280,3280,16
|
|
20240625,143800,67123465,3280,3280,3280,3280,119
|
|
20240625,143700,66733145,3280,3280,3280,3280,0
|
|
20240625,143600,66733145,3280,3280,3280,3280,0
|
|
20240625,143500,66733145,3280,3280,3280,3280,0
|
|
20240625,143400,66733145,3280,3280,3280,3280,0
|
|
20240625,143300,66733145,3280,3280,3280,3280,0
|
|
20240625,143200,66733145,3280,3280,3280,3280,0
|
|
20240625,143100,66733145,3280,3280,3280,3280,0
|
|
20240625,143000,66733145,3280,3280,3280,3280,8
|
|
20240625,142900,66706905,3250,3250,3250,3250,0
|
|
20240625,142800,66706905,3250,3250,3250,3250,0
|
|
20240625,142700,66706905,3250,3250,3250,3250,0
|
|
20240625,142600,66706905,3250,3250,3250,3250,0
|
|
20240625,142500,66706905,3250,3250,3250,3250,0
|
|
20240625,142400,66706905,3250,3250,3250,3250,0
|
|
20240625,142300,66706905,3250,3250,3250,3250,0
|
|
20240625,142200,66706905,3250,3250,3250,3250,0
|
|
20240625,142100,66706905,3250,3250,3250,3250,0
|
|
20240625,142000,66706905,3250,3250,3250,3250,0
|
|
20240625,141900,66706905,3250,3250,3250,3250,0
|
|
20240625,141800,66706905,3250,3250,3250,3250,0
|
|
20240625,141700,66706905,3250,3250,3250,3250,0
|
|
20240625,141600,66706905,3250,3250,3250,3250,0
|
|
20240625,141500,66706905,3250,3250,3250,3250,0
|
|
20240625,141400,66706905,3250,3250,3250,3250,193
|
|
20240625,141300,66079655,3245,3245,3245,3245,0
|
|
20240625,141200,66079655,3245,3245,3245,3245,0
|
|
20240625,141100,66079655,3245,3245,3245,3245,0
|
|
20240625,141000,66079655,3245,3245,3245,3245,0
|
|
20240625,140900,66079655,3245,3280,3280,3245,687
|
|
20240625,140800,63832535,3280,3280,3280,3280,0
|
|
20240625,140700,63832535,3280,3280,3280,3280,0
|
|
20240625,140600,63832535,3280,3280,3280,3280,0
|
|
20240625,140500,63832535,3280,3280,3280,3280,0
|
|
20240625,140400,63832535,3280,3280,3280,3280,0
|
|
20240625,140300,63832535,3280,3280,3280,3280,0
|
|
20240625,140200,63832535,3280,3280,3280,3280,260
|
|
20240625,140100,62979735,3285,3285,3285,3285,50
|
|
20240625,140000,62815485,3285,3285,3285,3285,250
|
|
20240625,135900,61994235,3285,3285,3285,3285,0
|
|
20240625,135800,61994235,3285,3285,3285,3285,0
|
|
20240625,135700,61994235,3285,3285,3285,3285,0
|
|
20240625,135600,61994235,3285,3285,3285,3285,0
|
|
20240625,135500,61994235,3285,3285,3285,3285,50
|
|
20240625,135400,61829985,3285,3285,3285,3285,50
|
|
20240625,135300,61665735,3290,3290,3290,3285,504
|
|
20240625,135200,60009325,3285,3285,3285,3285,0
|
|
20240625,135100,60009325,3285,3285,3285,3285,699
|
|
20240625,135000,57713110,3280,3280,3280,3280,0
|
|
20240625,134900,57713110,3280,3280,3280,3280,0
|
|
20240625,134800,57713110,3280,3280,3280,3280,0
|
|
20240625,134700,57713110,3280,3280,3280,3280,2
|
|
20240625,134600,57706550,3280,3280,3280,3280,0
|
|
20240625,134500,57706550,3280,3280,3280,3280,0
|
|
20240625,134400,57706550,3280,3280,3280,3280,0
|
|
20240625,134300,57706550,3280,3280,3280,3280,0
|
|
20240625,134200,57706550,3280,3280,3280,3280,0
|
|
20240625,134100,57706550,3280,3280,3280,3280,0
|
|
20240625,134000,57706550,3280,3280,3280,3280,0
|
|
20240625,133900,57706550,3280,3280,3280,3280,0
|
|
20240625,133800,57706550,3280,3280,3280,3280,0
|
|
20240625,133700,57706550,3280,3280,3280,3280,0
|
|
20240625,133600,57706550,3280,3280,3280,3280,0
|
|
20240625,133500,57706550,3280,3280,3280,3280,0
|
|
20240625,133400,57706550,3280,3280,3280,3280,0
|
|
20240625,133300,57706550,3280,3280,3280,3280,351
|
|
20240625,133200,56555270,3255,3255,3255,3255,0
|
|
20240625,133100,56555270,3255,3255,3255,3255,0
|
|
20240625,133000,56555270,3255,3255,3255,3255,0
|
|
20240625,132900,56555270,3255,3255,3255,3255,0
|
|
20240625,132800,56555270,3255,3255,3255,3255,0
|
|
20240625,132700,56555270,3255,3255,3255,3255,0
|
|
20240625,132600,56555270,3255,3255,3255,3255,0
|
|
20240625,132500,56555270,3255,3260,3260,3255,200
|
|
20240625,132400,55904070,3255,3255,3255,3255,0
|
|
20240625,132300,55904070,3255,3255,3255,3255,0
|
|
20240625,132200,55904070,3255,3255,3255,3255,10
|
|
20240625,132100,55871520,3280,3280,3280,3280,50
|
|
20240625,132000,55707520,3280,3280,3280,3280,81
|
|
20240625,131900,55441840,3285,3285,3285,3285,50
|
|
20240625,131800,55277590,3285,3285,3285,3285,50
|
|
20240625,131700,55113340,3285,3285,3285,3285,50
|
|
20240625,131600,54949090,3285,3285,3285,3285,50
|
|
20240625,131500,54784840,3285,3285,3285,3285,52
|
|
20240625,131400,54614020,3290,3290,3290,3290,50
|
|
20240625,131300,54449520,3290,3290,3290,3290,50
|
|
20240625,131200,54285020,3290,3290,3290,3290,50
|
|
20240625,131100,54120520,3290,3290,3290,3290,50
|
|
20240625,131000,53956020,3290,3290,3290,3290,50
|
|
20240625,130900,53791520,3290,3290,3290,3290,50
|
|
20240625,130800,53627020,3290,3290,3290,3290,50
|
|
20240625,130700,53462520,3290,3290,3290,3290,50
|
|
20240625,130600,53298020,3290,3290,3290,3290,100
|
|
20240625,130500,52969020,3290,3290,3290,3290,100
|
|
20240625,130400,52640020,3290,3290,3290,3290,991
|
|
20240625,130300,49379630,3275,3275,3275,3275,0
|
|
20240625,130200,49379630,3275,3275,3275,3275,0
|
|
20240625,130100,49379630,3275,3275,3275,3275,0
|
|
20240625,130000,49379630,3275,3275,3275,3275,0
|
|
20240625,125900,49379630,3275,3275,3275,3275,0
|
|
20240625,125800,49379630,3275,3275,3275,3275,0
|
|
20240625,125700,49379630,3275,3275,3275,3275,0
|
|
20240625,125600,49379630,3275,3275,3275,3275,0
|
|
20240625,125500,49379630,3275,3275,3275,3275,10
|
|
20240625,125400,49346880,3275,3275,3275,3275,0
|
|
20240625,125300,49346880,3275,3275,3275,3275,0
|
|
20240625,125200,49346880,3275,3275,3275,3275,0
|
|
20240625,125100,49346880,3275,3275,3275,3275,0
|
|
20240625,125000,49346880,3275,3280,3280,3275,2
|
|
20240625,124900,49340325,3290,3280,3290,3280,100
|
|
20240625,124800,49011690,3245,3245,3245,3245,0
|
|
20240625,124700,49011690,3245,3245,3245,3245,0
|
|
20240625,124600,49011690,3245,3245,3245,3245,0
|
|
20240625,124500,49011690,3245,3245,3245,3245,0
|
|
20240625,124400,49011690,3245,3245,3245,3245,0
|
|
20240625,124300,49011690,3245,3285,3285,3245,500
|
|
20240625,124200,47387160,3290,3290,3290,3290,50
|
|
20240625,124100,47222660,3290,3290,3290,3290,50
|
|
20240625,124000,47058160,3290,3290,3290,3290,50
|
|
20240625,123900,46893660,3290,3290,3290,3290,50
|
|
20240625,123800,46729160,3290,3290,3290,3290,51
|
|
20240625,123700,46561370,3290,3290,3290,3290,50
|
|
20240625,123600,46396870,3290,3290,3290,3290,54
|
|
20240625,123500,46219210,3295,3290,3295,3290,47
|
|
20240625,123400,46064575,3290,3295,3295,3290,107
|
|
20240625,123300,45712295,3290,3295,3295,3290,151
|
|
20240625,123200,45215500,3290,3290,3290,3290,50
|
|
20240625,123100,45051000,3295,3295,3295,3295,50
|
|
20240625,123000,44886250,3295,3295,3295,3295,172
|
|
20240625,122900,44319510,3295,3295,3295,3295,50
|
|
20240625,122800,44154760,3295,3295,3295,3295,100
|
|
20240625,122700,43825260,3295,3295,3295,3295,61
|
|
20240625,122600,43624265,3295,3295,3295,3295,50
|
|
20240625,122500,43459515,3295,3295,3295,3295,1
|
|
20240625,122400,43456220,3290,3290,3290,3290,50
|
|
20240625,122300,43291720,3290,3290,3290,3290,90
|
|
20240625,122200,42995620,3295,3295,3295,3295,1
|
|
20240625,122100,42992325,3290,3290,3290,3290,50
|
|
20240625,122000,42827825,3290,3290,3290,3290,50
|
|
20240625,121900,42663325,3290,3290,3290,3290,50
|
|
20240625,121800,42498825,3290,3290,3290,3290,50
|
|
20240625,121700,42334325,3290,3290,3290,3290,50
|
|
20240625,121600,42169825,3290,3290,3290,3290,50
|
|
20240625,121500,42005325,3290,3290,3290,3290,50
|
|
20240625,121400,41840825,3290,3290,3290,3290,100
|
|
20240625,121300,41511825,3290,3290,3290,3290,50
|
|
20240625,121200,41347325,3290,3290,3290,3290,60
|
|
20240625,121100,41149925,3245,3290,3290,3230,1496
|
|
20240625,121000,36295685,3285,3285,3285,3285,3
|
|
20240625,120900,36285830,3295,3295,3295,3295,50
|
|
20240625,120800,36121080,3295,3290,3295,3290,125
|
|
20240625,120700,35709230,3290,3290,3290,3290,50
|
|
20240625,120600,35544730,3290,3290,3290,3290,50
|
|
20240625,120500,35380230,3290,3290,3290,3290,97
|
|
20240625,120400,35061100,3290,3290,3290,3290,50
|
|
20240625,120300,34896600,3290,3290,3290,3290,150
|
|
20240625,120200,34403100,3290,3285,3290,3285,78
|
|
20240625,120100,34146495,3285,3285,3285,3285,201
|
|
20240625,120000,33486210,3265,3265,3265,3265,0
|
|
20240625,115900,33486210,3265,3265,3265,3265,0
|
|
20240625,115800,33486210,3265,3265,3265,3265,0
|
|
20240625,115700,33486210,3265,3290,3290,3265,654
|
|
20240625,115600,31334610,3255,3255,3255,3255,0
|
|
20240625,115500,31334610,3255,3255,3255,3255,0
|
|
20240625,115400,31334610,3255,3255,3255,3255,0
|
|
20240625,115300,31334610,3255,3255,3255,3255,0
|
|
20240625,115200,31334610,3255,3255,3255,3255,0
|
|
20240625,115100,31334610,3255,3255,3255,3255,0
|
|
20240625,115000,31334610,3255,3255,3255,3255,0
|
|
20240625,114900,31334610,3255,3255,3255,3255,0
|
|
20240625,114800,31334610,3255,3255,3255,3255,0
|
|
20240625,114700,31334610,3255,3255,3255,3255,0
|
|
20240625,114600,31334610,3255,3255,3255,3255,0
|
|
20240625,114500,31334610,3255,3255,3255,3255,0
|
|
20240625,114400,31334610,3255,3255,3255,3255,0
|
|
20240625,114300,31334610,3255,3255,3255,3255,0
|
|
20240625,114200,31334610,3255,3285,3290,3255,145
|
|
20240625,114100,30859075,3285,3285,3285,3285,100
|
|
20240625,114000,30530575,3285,3285,3285,3285,54
|
|
20240625,113900,30353185,3285,3285,3285,3285,2
|
|
20240625,113800,30346615,3280,3280,3280,3280,100
|
|
20240625,113700,30018615,3280,3280,3280,3280,0
|
|
20240625,113600,30018615,3280,3280,3280,3280,0
|
|
20240625,113500,30018615,3280,3285,3290,3280,78
|
|
20240625,113400,29762425,3285,3285,3285,3285,50
|
|
20240625,113300,29598175,3285,3285,3285,3285,50
|
|
20240625,113200,29433925,3285,3285,3285,3285,50
|
|
20240625,113100,29269675,3285,3285,3285,3285,50
|
|
20240625,113000,29105425,3285,3285,3285,3285,50
|
|
20240625,112900,28941175,3285,3285,3285,3285,50
|
|
20240625,112800,28776925,3285,3285,3285,3285,50
|
|
20240625,112700,28612675,3285,3285,3285,3285,50
|
|
20240625,112600,28448425,3285,3285,3285,3285,50
|
|
20240625,112500,28284175,3285,3285,3285,3285,50
|
|
20240625,112400,28119925,3285,3285,3285,3285,50
|
|
20240625,112300,27955675,3285,3285,3285,3285,50
|
|
20240625,112200,27791425,3285,3285,3285,3285,50
|
|
20240625,112100,27627175,3285,3285,3285,3285,50
|
|
20240625,112000,27462925,3285,3285,3285,3285,50
|
|
20240625,111900,27298675,3285,3285,3285,3285,50
|
|
20240625,111800,27134425,3285,3285,3285,3285,50
|
|
20240625,111700,26970175,3285,3285,3285,3285,50
|
|
20240625,111600,26805925,3285,3285,3285,3285,50
|
|
20240625,111500,26641675,3285,3285,3285,3285,50
|
|
20240625,111400,26477425,3285,3285,3285,3285,50
|
|
20240625,111300,26313175,3285,3285,3285,3285,50
|
|
20240625,111200,26148925,3285,3285,3285,3285,50
|
|
20240625,111100,25984675,3285,3285,3285,3285,50
|
|
20240625,111000,25820425,3285,3285,3285,3285,50
|
|
20240625,110900,25656175,3285,3285,3285,3285,50
|
|
20240625,110800,25491925,3285,3285,3285,3285,50
|
|
20240625,110700,25327675,3285,3285,3285,3285,50
|
|
20240625,110600,25163425,3285,3285,3285,3285,50
|
|
20240625,110500,24999175,3285,3285,3285,3285,50
|
|
20240625,110400,24834925,3285,3285,3285,3285,50
|
|
20240625,110300,24670675,3285,3285,3285,3285,50
|
|
20240625,110200,24506425,3285,3285,3285,3285,50
|
|
20240625,110100,24342175,3285,3285,3285,3285,50
|
|
20240625,110000,24177925,3290,3290,3290,3290,50
|
|
20240625,105900,24013425,3290,3290,3290,3290,50
|
|
20240625,105800,23848925,3290,3290,3290,3290,50
|
|
20240625,105700,23684425,3290,3290,3290,3290,50
|
|
20240625,105600,23519925,3290,3290,3290,3290,50
|
|
20240625,105500,23355425,3290,3290,3290,3290,50
|
|
20240625,105400,23190925,3290,3290,3290,3290,50
|
|
20240625,105300,23026425,3290,3290,3290,3290,50
|
|
20240625,105200,22861925,3290,3290,3290,3290,50
|
|
20240625,105100,22697425,3290,3290,3290,3290,50
|
|
20240625,105000,22532925,3290,3290,3290,3290,50
|
|
20240625,104900,22368425,3290,3290,3290,3290,50
|
|
20240625,104800,22203925,3290,3290,3290,3290,51
|
|
20240625,104700,22036135,3290,3290,3290,3290,50
|
|
20240625,104600,21871635,3290,3295,3295,3290,51
|
|
20240625,104500,21703840,3290,3290,3290,3290,92
|
|
20240625,104400,21401160,3290,3290,3290,3290,7
|
|
20240625,104300,21378130,3290,3290,3290,3290,50
|
|
20240625,104200,21213630,3290,3290,3290,3290,56
|
|
20240625,104100,21029390,3290,3290,3290,3290,50
|
|
20240625,104000,20864890,3290,3290,3290,3290,100
|
|
20240625,103900,20535890,3290,3290,3290,3290,100
|
|
20240625,103800,20206890,3290,3290,3290,3290,69
|
|
20240625,103700,19979880,3290,3290,3290,3290,1
|
|
20240625,103600,19976590,3280,3280,3280,3280,0
|
|
20240625,103500,19976590,3280,3280,3280,3280,31
|
|
20240625,103400,19874910,3280,3280,3280,3280,50
|
|
20240625,103300,19710910,3280,3280,3280,3280,50
|
|
20240625,103200,19546910,3280,3280,3280,3280,50
|
|
20240625,103100,19382910,3280,3280,3280,3280,50
|
|
20240625,103000,19218910,3280,3280,3280,3280,50
|
|
20240625,102900,19054910,3280,3280,3280,3280,50
|
|
20240625,102800,18890910,3280,3280,3280,3280,51
|
|
20240625,102700,18723630,3280,3280,3280,3280,50
|
|
20240625,102600,18559630,3280,3280,3280,3280,50
|
|
20240625,102500,18395630,3280,3280,3280,3280,50
|
|
20240625,102400,18231630,3280,3280,3280,3280,50
|
|
20240625,102300,18067630,3280,3280,3280,3280,50
|
|
20240625,102200,17903630,3280,3280,3280,3280,50
|
|
20240625,102100,17739630,3280,3275,3280,3275,51
|
|
20240625,102000,17572600,3275,3275,3275,3275,100
|
|
20240625,101900,17245100,3275,3275,3275,3275,50
|
|
20240625,101800,17081350,3275,3275,3275,3275,50
|
|
20240625,101700,16917600,3275,3275,3275,3275,19
|
|
20240625,101600,16855375,3255,3280,3280,3255,62
|
|
20240625,101500,16652295,3280,3280,3280,3280,50
|
|
20240625,101400,16488295,3280,3280,3280,3280,50
|
|
20240625,101300,16324295,3280,3280,3280,3280,51
|
|
20240625,101200,16157015,3280,3280,3280,3280,50
|
|
20240625,101100,15993015,3280,3280,3280,3280,51
|
|
20240625,101000,15825735,3280,3280,3280,3280,50
|
|
20240625,100900,15661735,3285,3285,3285,3285,51
|
|
20240625,100800,15494200,3285,3285,3285,3285,50
|
|
20240625,100700,15329950,3285,3285,3285,3285,50
|
|
20240625,100600,15165700,3285,3285,3285,3285,50
|
|
20240625,100500,15001450,3285,3285,3285,3285,50
|
|
20240625,100400,14837200,3285,3285,3285,3285,55
|
|
20240625,100300,14656525,3285,3285,3285,3285,100
|
|
20240625,100200,14328025,3285,3285,3285,3285,50
|
|
20240625,100100,14163775,3285,3285,3285,3285,54
|
|
20240625,100000,13986385,3285,3260,3285,3240,17
|
|
20240625,095900,13930975,3280,3280,3280,3280,90
|
|
20240625,095800,13635775,3280,3280,3280,3280,51
|
|
20240625,095700,13468495,3280,3280,3280,3280,50
|
|
20240625,095600,13304495,3280,3280,3285,3280,104
|
|
20240625,095500,12963175,3290,3290,3290,3290,50
|
|
20240625,095400,12798675,3290,3290,3290,3290,50
|
|
20240625,095300,12634175,3290,3290,3290,3290,87
|
|
20240625,095200,12347945,3290,3290,3290,3290,50
|
|
20240625,095100,12183445,3290,3285,3290,3285,50
|
|
20240625,095000,12019090,3290,3280,3290,3280,14
|
|
20240625,094900,11973160,3280,3280,3280,3280,50
|
|
20240625,094800,11809160,3280,3280,3290,3280,51
|
|
20240625,094700,11641870,3280,3280,3280,3280,50
|
|
20240625,094600,11477870,3280,3270,3280,3270,331
|
|
20240625,094500,10392690,3270,3270,3270,3265,52
|
|
20240625,094400,10222655,3270,3270,3270,3270,50
|
|
20240625,094300,10059155,3270,3270,3270,3270,100
|
|
20240625,094200,9732155,3270,3270,3270,3270,50
|
|
20240625,094100,9568655,3270,3270,3270,3270,50
|
|
20240625,094000,9405155,3270,3260,3270,3260,2
|
|
20240625,093900,9398625,3255,3255,3255,3255,357
|
|
20240625,093800,8236590,3255,3255,3255,3255,51
|
|
20240625,093700,8070585,3255,3245,3255,3245,51
|
|
20240625,093600,7905080,3245,3245,3245,3245,50
|
|
20240625,093500,7742830,3245,3245,3245,3245,100
|
|
20240625,093400,7418330,3245,3245,3245,3245,50
|
|
20240625,093300,7256080,3245,3240,3245,3240,50
|
|
20240625,093200,7093850,3245,3245,3245,3245,1
|
|
20240625,093100,7090605,3230,3255,3255,3230,1717
|
|
20240625,093000,1540350,3255,3270,3270,3255,67
|
|
20240625,092900,1321785,3260,3255,3270,3255,5
|
|
20240625,092800,1305475,3255,3255,3260,3255,3
|
|
20240625,092700,1295705,3270,3250,3270,3250,5
|
|
20240625,092600,1279405,3250,3250,3250,3250,2
|
|
20240625,092500,1272905,3255,3255,3255,3255,1
|
|
20240625,092400,1269650,3270,3270,3270,3270,0
|
|
20240625,092300,1269650,3270,3270,3270,3270,0
|
|
20240625,092200,1269650,3270,3270,3270,3270,0
|
|
20240625,092100,1269650,3270,3270,3270,3270,1
|
|
20240625,092000,1266380,3270,3270,3270,3270,0
|
|
20240625,091900,1266380,3270,3265,3270,3265,51
|
|
20240625,091800,1099860,3265,3265,3265,3265,0
|
|
20240625,091700,1099860,3265,3265,3265,3265,0
|
|
20240625,091600,1099860,3265,3265,3265,3265,0
|
|
20240625,091500,1099860,3265,3265,3265,3265,0
|
|
20240625,091400,1099860,3265,3265,3265,3265,1
|
|
20240625,091300,1096595,3235,3235,3235,3235,0
|
|
20240625,091200,1096595,3235,3235,3235,3235,10
|
|
20240625,091100,1064245,3270,3260,3270,3260,53
|
|
20240625,091000,891265,3235,3235,3235,3235,12
|
|
20240625,090900,852445,3265,3265,3265,3265,0
|
|
20240625,090800,852445,3265,3265,3270,3265,26
|
|
20240625,090700,767545,3235,3235,3235,3235,105
|
|
20240625,090600,427870,3235,3245,3245,3235,100
|
|
20240625,090500,103785,3275,3275,3275,3275,0
|
|
20240625,090400,103785,3275,3275,3275,3275,0
|
|
20240625,090300,103785,3275,3275,3275,3275,0
|
|
20240625,090200,103785,3275,3275,3275,3275,3
|
|
20240625,090100,93960,3240,3240,3240,3240,0
|
|
20240625,090000,93960,3240,3240,3240,3240,29
|