673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201000,56165800,3285,3285,3285,3285,1325
|
|
20240625,200900,56165800,3285,3285,3285,3285,0
|
|
20240625,200800,56165800,3285,3285,3285,3285,0
|
|
20240625,200700,56165800,3285,3285,3285,3285,0
|
|
20240625,200600,56165800,3285,3285,3285,3285,0
|
|
20240625,200500,56165800,3285,3285,3285,3285,0
|
|
20240625,200400,56165800,3285,3285,3285,3285,0
|
|
20240625,200300,56165800,3285,3285,3285,3285,0
|
|
20240625,200200,56165800,3285,3285,3285,3285,0
|
|
20240625,200100,56165800,3285,3285,3285,3285,0
|
|
20240625,200000,56165800,3285,3285,3285,3285,0
|
|
20240625,195900,56165800,3285,3285,3285,3285,0
|
|
20240625,195800,56165800,3285,3285,3285,3285,0
|
|
20240625,195700,56165800,3285,3285,3285,3285,0
|
|
20240625,195600,56165800,3285,3285,3285,3285,0
|
|
20240625,195500,56165800,3285,3285,3285,3285,0
|
|
20240625,195400,56165800,3285,3285,3285,3285,0
|
|
20240625,195300,56165800,3285,3285,3285,3285,0
|
|
20240625,195200,56165800,3285,3285,3285,3285,0
|
|
20240625,195100,56165800,3285,3285,3285,3285,0
|
|
20240625,195000,56165800,3285,3285,3285,3285,0
|
|
20240625,194900,56165800,3285,3285,3285,3285,0
|
|
20240625,194800,56165800,3285,3285,3285,3285,0
|
|
20240625,194700,56165800,3285,3285,3285,3285,0
|
|
20240625,194600,56165800,3285,3285,3285,3285,0
|
|
20240625,194500,56165800,3285,3285,3285,3285,0
|
|
20240625,194400,56165800,3285,3285,3285,3285,0
|
|
20240625,194300,56165800,3285,3285,3285,3285,0
|
|
20240625,194200,56165800,3285,3285,3285,3285,0
|
|
20240625,194100,56165800,3285,3285,3285,3285,0
|
|
20240625,194000,56165800,3285,3285,3285,3285,1325
|
|
20240625,193900,56165800,3285,3285,3285,3285,0
|
|
20240625,193800,56165800,3285,3285,3285,3285,0
|
|
20240625,193700,56165800,3285,3285,3285,3285,0
|
|
20240625,193600,56165800,3285,3285,3285,3285,0
|
|
20240625,193500,56165800,3285,3285,3285,3285,0
|
|
20240625,193400,56165800,3285,3285,3285,3285,0
|
|
20240625,193300,56165800,3285,3285,3285,3285,0
|
|
20240625,193200,56165800,3285,3285,3285,3285,0
|
|
20240625,193100,56165800,3285,3285,3285,3285,0
|
|
20240625,193000,56165800,3285,3285,3285,3285,0
|
|
20240625,192900,56165800,3285,3285,3285,3285,0
|
|
20240625,192800,56165800,3285,3285,3285,3285,0
|
|
20240625,192700,56165800,3285,3285,3285,3285,0
|
|
20240625,192600,56165800,3285,3285,3285,3285,0
|
|
20240625,192500,56165800,3285,3285,3285,3285,0
|
|
20240625,192400,56165800,3285,3285,3285,3285,0
|
|
20240625,192300,56165800,3285,3285,3285,3285,0
|
|
20240625,192200,56165800,3285,3285,3285,3285,0
|
|
20240625,192100,56165800,3285,3285,3285,3285,0
|
|
20240625,192000,56165800,3285,3285,3285,3285,0
|
|
20240625,191900,56165800,3285,3285,3285,3285,0
|
|
20240625,191800,56165800,3285,3285,3285,3285,0
|
|
20240625,191700,56165800,3285,3285,3285,3285,0
|
|
20240625,191600,56165800,3285,3285,3285,3285,0
|
|
20240625,191500,56165800,3285,3285,3285,3285,0
|
|
20240625,191400,56165800,3285,3285,3285,3285,0
|
|
20240625,191300,56165800,3285,3285,3285,3285,0
|
|
20240625,191200,56165800,3285,3285,3285,3285,0
|
|
20240625,191100,56165800,3285,3285,3285,3285,0
|
|
20240625,191000,56165800,3285,3285,3285,3285,1325
|
|
20240625,190900,56165800,3285,3285,3285,3285,0
|
|
20240625,190800,56165800,3285,3285,3285,3285,0
|
|
20240625,190700,56165800,3285,3285,3285,3285,0
|
|
20240625,190600,56165800,3285,3285,3285,3285,0
|
|
20240625,190500,56165800,3285,3285,3285,3285,0
|
|
20240625,190400,56165800,3285,3285,3285,3285,0
|
|
20240625,190300,56165800,3285,3285,3285,3285,0
|
|
20240625,190200,56165800,3285,3285,3285,3285,0
|
|
20240625,190100,56165800,3285,3285,3285,3285,0
|
|
20240625,190000,56165800,3285,3285,3285,3285,0
|
|
20240625,185900,56165800,3285,3285,3285,3285,0
|
|
20240625,185800,56165800,3285,3285,3285,3285,0
|
|
20240625,185700,56165800,3285,3285,3285,3285,0
|
|
20240625,185600,56165800,3285,3285,3285,3285,0
|
|
20240625,185500,56165800,3285,3285,3285,3285,0
|
|
20240625,185400,56165800,3285,3285,3285,3285,0
|
|
20240625,185300,56165800,3285,3285,3285,3285,0
|
|
20240625,185200,56165800,3285,3285,3285,3285,0
|
|
20240625,185100,56165800,3285,3285,3285,3285,0
|
|
20240625,185000,56165800,3285,3285,3285,3285,0
|
|
20240625,184900,56165800,3285,3285,3285,3285,0
|
|
20240625,184800,56165800,3285,3285,3285,3285,0
|
|
20240625,184700,56165800,3285,3285,3285,3285,0
|
|
20240625,184600,56165800,3285,3285,3285,3285,0
|
|
20240625,184500,56165800,3285,3285,3285,3285,0
|
|
20240625,184400,56165800,3285,3285,3285,3285,0
|
|
20240625,184300,56165800,3285,3285,3285,3285,0
|
|
20240625,184200,56165800,3285,3285,3285,3285,0
|
|
20240625,184100,56165800,3285,3285,3285,3285,0
|
|
20240625,184000,56165800,3285,3285,3285,3285,1325
|
|
20240625,183900,56165800,3285,3285,3285,3285,0
|
|
20240625,183800,56165800,3285,3285,3285,3285,0
|
|
20240625,183700,56165800,3285,3285,3285,3285,0
|
|
20240625,183600,56165800,3285,3285,3285,3285,0
|
|
20240625,183500,56165800,3285,3285,3285,3285,0
|
|
20240625,183400,56165800,3285,3285,3285,3285,0
|
|
20240625,183300,56165800,3285,3285,3285,3285,0
|
|
20240625,183200,56165800,3285,3285,3285,3285,0
|
|
20240625,183100,56165800,3285,3285,3285,3285,0
|
|
20240625,183000,56165800,3285,3285,3285,3285,0
|
|
20240625,182900,56165800,3285,3285,3285,3285,0
|
|
20240625,182800,56165800,3285,3285,3285,3285,0
|
|
20240625,182700,56165800,3285,3285,3285,3285,0
|
|
20240625,182600,56165800,3285,3285,3285,3285,0
|
|
20240625,182500,56165800,3285,3285,3285,3285,0
|
|
20240625,182400,56165800,3285,3285,3285,3285,0
|
|
20240625,182300,56165800,3285,3285,3285,3285,0
|
|
20240625,182200,56165800,3285,3285,3285,3285,0
|
|
20240625,182100,56165800,3285,3285,3285,3285,0
|
|
20240625,182000,56165800,3285,3285,3285,3285,0
|
|
20240625,181900,56165800,3285,3285,3285,3285,0
|
|
20240625,181800,56165800,3285,3285,3285,3285,0
|
|
20240625,181700,56165800,3285,3285,3285,3285,0
|
|
20240625,181600,56165800,3285,3285,3285,3285,0
|
|
20240625,181500,56165800,3285,3285,3285,3285,0
|
|
20240625,181400,56165800,3285,3285,3285,3285,0
|
|
20240625,181300,56165800,3285,3285,3285,3285,0
|
|
20240625,181200,56165800,3285,3285,3285,3285,0
|
|
20240625,181100,56165800,3285,3285,3285,3285,0
|
|
20240625,181000,56165800,3285,3285,3285,3285,1325
|
|
20240625,180900,56165800,3285,3285,3285,3285,0
|
|
20240625,180800,56165800,3285,3285,3285,3285,0
|
|
20240625,180700,56165800,3285,3285,3285,3285,0
|
|
20240625,180600,56165800,3285,3285,3285,3285,0
|
|
20240625,180500,56165800,3285,3285,3285,3285,0
|
|
20240625,180400,56165800,3285,3285,3285,3285,0
|
|
20240625,180300,56165800,3285,3285,3285,3285,0
|
|
20240625,180200,56165800,3285,3285,3285,3285,0
|
|
20240625,180100,56165800,3285,3285,3285,3285,0
|
|
20240625,180000,56165800,3285,3285,3285,3285,0
|
|
20240625,175900,56165800,3285,3285,3285,3285,0
|
|
20240625,175800,56165800,3285,3285,3285,3285,0
|
|
20240625,175700,56165800,3285,3285,3285,3285,0
|
|
20240625,175600,56165800,3285,3285,3285,3285,0
|
|
20240625,175500,56165800,3285,3285,3285,3285,0
|
|
20240625,175400,56165800,3285,3285,3285,3285,0
|
|
20240625,175300,56165800,3285,3285,3285,3285,0
|
|
20240625,175200,56165800,3285,3285,3285,3285,0
|
|
20240625,175100,56165800,3285,3285,3285,3285,0
|
|
20240625,175000,56165800,3285,3285,3285,3285,0
|
|
20240625,174900,56165800,3285,3285,3285,3285,0
|
|
20240625,174800,56165800,3285,3285,3285,3285,0
|
|
20240625,174700,56165800,3285,3285,3285,3285,0
|
|
20240625,174600,56165800,3285,3285,3285,3285,0
|
|
20240625,174500,56165800,3285,3285,3285,3285,0
|
|
20240625,174400,56165800,3285,3285,3285,3285,0
|
|
20240625,174300,56165800,3285,3285,3285,3285,0
|
|
20240625,174200,56165800,3285,3285,3285,3285,0
|
|
20240625,174100,56165800,3285,3285,3285,3285,0
|
|
20240625,174000,56165800,3285,3285,3285,3285,1325
|
|
20240625,173900,56165800,3285,3285,3285,3285,0
|
|
20240625,173800,56165800,3285,3285,3285,3285,0
|
|
20240625,173700,56165800,3285,3285,3285,3285,0
|
|
20240625,173600,56165800,3285,3285,3285,3285,0
|
|
20240625,173500,56165800,3285,3285,3285,3285,0
|
|
20240625,173400,56165800,3285,3285,3285,3285,0
|
|
20240625,173300,56165800,3285,3285,3285,3285,0
|
|
20240625,173200,56165800,3285,3285,3285,3285,0
|
|
20240625,173100,56165800,3285,3285,3285,3285,0
|
|
20240625,173000,56165800,3285,3285,3285,3285,0
|
|
20240625,172900,56165800,3285,3285,3285,3285,0
|
|
20240625,172800,56165800,3285,3285,3285,3285,0
|
|
20240625,172700,56165800,3285,3285,3285,3285,0
|
|
20240625,172600,56165800,3285,3285,3285,3285,0
|
|
20240625,172500,56165800,3285,3285,3285,3285,0
|
|
20240625,172400,56165800,3285,3285,3285,3285,0
|
|
20240625,172300,56165800,3285,3285,3285,3285,0
|
|
20240625,172200,56165800,3285,3285,3285,3285,0
|
|
20240625,172100,56165800,3285,3285,3285,3285,0
|
|
20240625,172000,56165800,3285,3285,3285,3285,0
|
|
20240625,171900,56165800,3285,3285,3285,3285,0
|
|
20240625,171800,56165800,3285,3285,3285,3285,0
|
|
20240625,171700,56165800,3285,3285,3285,3285,0
|
|
20240625,171600,56165800,3285,3285,3285,3285,0
|
|
20240625,171500,56165800,3285,3285,3285,3285,0
|
|
20240625,171400,56165800,3285,3285,3285,3285,0
|
|
20240625,171300,56165800,3285,3285,3285,3285,0
|
|
20240625,171200,56165800,3285,3285,3285,3285,0
|
|
20240625,171100,56165800,3285,3285,3285,3285,0
|
|
20240625,171000,56165800,3285,3285,3285,3285,1325
|
|
20240625,170900,56165800,3285,3285,3285,3285,0
|
|
20240625,170800,56165800,3285,3285,3285,3285,0
|
|
20240625,170700,56165800,3285,3285,3285,3285,0
|
|
20240625,170600,56165800,3285,3285,3285,3285,0
|
|
20240625,170500,56165800,3285,3285,3285,3285,0
|
|
20240625,170400,56165800,3285,3285,3285,3285,0
|
|
20240625,170300,56165800,3285,3285,3285,3285,0
|
|
20240625,170200,56165800,3285,3285,3285,3285,0
|
|
20240625,170100,56165800,3285,3285,3285,3285,0
|
|
20240625,170000,56165800,3285,3285,3285,3285,0
|
|
20240625,165900,56165800,3285,3285,3285,3285,0
|
|
20240625,165800,56165800,3285,3285,3285,3285,0
|
|
20240625,165700,56165800,3285,3285,3285,3285,0
|
|
20240625,165600,56165800,3285,3285,3285,3285,0
|
|
20240625,165500,56165800,3285,3285,3285,3285,0
|
|
20240625,165400,56165800,3285,3285,3285,3285,0
|
|
20240625,165300,56165800,3285,3285,3285,3285,0
|
|
20240625,165200,56165800,3285,3285,3285,3285,0
|
|
20240625,165100,56165800,3285,3285,3285,3285,0
|
|
20240625,165000,56165800,3285,3285,3285,3285,0
|
|
20240625,164900,56165800,3285,3285,3285,3285,0
|
|
20240625,164800,56165800,3285,3285,3285,3285,0
|
|
20240625,164700,56165800,3285,3285,3285,3285,0
|
|
20240625,164600,56165800,3285,3285,3285,3285,0
|
|
20240625,164500,56165800,3285,3285,3285,3285,0
|
|
20240625,164400,56165800,3285,3285,3285,3285,0
|
|
20240625,164300,56165800,3285,3285,3285,3285,0
|
|
20240625,164200,56165800,3285,3285,3285,3285,0
|
|
20240625,164100,56165800,3285,3285,3285,3285,0
|
|
20240625,164000,56165800,3285,3285,3285,3285,1325
|
|
20240625,163900,56165800,3285,3285,3285,3285,0
|
|
20240625,163800,56165800,3285,3285,3285,3285,0
|
|
20240625,163700,56165800,3285,3285,3285,3285,0
|
|
20240625,163600,56165800,3285,3285,3285,3285,0
|
|
20240625,163500,56165800,3285,3285,3285,3285,0
|
|
20240625,163400,56165800,3285,3285,3285,3285,0
|
|
20240625,163300,56165800,3285,3285,3285,3285,0
|
|
20240625,163200,56165800,3285,3285,3285,3285,0
|
|
20240625,163100,56165800,3285,3285,3285,3285,0
|
|
20240625,163000,56165800,3285,3285,3285,3285,0
|
|
20240625,162900,56165800,3285,3285,3285,3285,0
|
|
20240625,162800,56165800,3285,3285,3285,3285,0
|
|
20240625,162700,56165800,3285,3285,3285,3285,0
|
|
20240625,162600,56165800,3285,3285,3285,3285,0
|
|
20240625,162500,56165800,3285,3285,3285,3285,0
|
|
20240625,162400,56165800,3285,3285,3285,3285,0
|
|
20240625,162300,56165800,3285,3285,3285,3285,0
|
|
20240625,162200,56165800,3285,3285,3285,3285,0
|
|
20240625,162100,56165800,3285,3285,3285,3285,0
|
|
20240625,162000,56165800,3285,3285,3285,3285,0
|
|
20240625,161900,56165800,3285,3285,3285,3285,0
|
|
20240625,161800,56165800,3285,3285,3285,3285,0
|
|
20240625,161700,56165800,3285,3285,3285,3285,0
|
|
20240625,161600,56165800,3285,3285,3285,3285,0
|
|
20240625,161500,56165800,3285,3285,3285,3285,0
|
|
20240625,161400,56165800,3285,3285,3285,3285,0
|
|
20240625,161300,56165800,3285,3285,3285,3285,0
|
|
20240625,161200,56165800,3285,3285,3285,3285,0
|
|
20240625,161100,56165800,3285,3285,3285,3285,0
|
|
20240625,161000,56165800,3285,3285,3285,3285,1325
|
|
20240625,160900,56165800,3285,3285,3285,3285,0
|
|
20240625,160800,56165800,3285,3285,3285,3285,0
|
|
20240625,160700,56165800,3285,3285,3285,3285,0
|
|
20240625,160600,56165800,3285,3285,3285,3285,0
|
|
20240625,160500,56165800,3285,3285,3285,3285,0
|
|
20240625,160400,56165800,3285,3285,3285,3285,0
|
|
20240625,160300,56165800,3285,3285,3285,3285,0
|
|
20240625,160200,56165800,3285,3285,3285,3285,0
|
|
20240625,160100,56165800,3285,3285,3285,3285,0
|
|
20240625,160000,56165800,3285,3285,3285,3285,0
|
|
20240625,155900,56165800,3285,3285,3285,3285,0
|
|
20240625,155800,56165800,3285,3285,3285,3285,0
|
|
20240625,155700,56165800,3285,3285,3285,3285,0
|
|
20240625,155600,56165800,3285,3285,3285,3285,0
|
|
20240625,155500,56165800,3285,3285,3285,3285,0
|
|
20240625,155400,56165800,3285,3285,3285,3285,0
|
|
20240625,155300,56165800,3285,3285,3285,3285,0
|
|
20240625,155200,56165800,3285,3285,3285,3285,0
|
|
20240625,155100,56165800,3285,3285,3285,3285,0
|
|
20240625,155000,56165800,3285,3285,3285,3285,0
|
|
20240625,154900,56165800,3285,3285,3285,3285,0
|
|
20240625,154800,56165800,3285,3285,3285,3285,0
|
|
20240625,154700,56165800,3285,3285,3285,3285,0
|
|
20240625,154600,56165800,3285,3285,3285,3285,0
|
|
20240625,154500,56165800,3285,3285,3285,3285,0
|
|
20240625,154400,56165800,3285,3285,3285,3285,0
|
|
20240625,154300,56165800,3285,3285,3285,3285,0
|
|
20240625,154200,56165800,3285,3285,3285,3285,0
|
|
20240625,154100,56165800,3285,3285,3285,3285,0
|
|
20240625,154000,56165800,3285,3285,3285,3285,1325
|
|
20240625,153900,56165800,3285,3285,3285,3285,0
|
|
20240625,153800,56165800,3285,3285,3285,3285,0
|
|
20240625,153700,56165800,3285,3285,3285,3285,0
|
|
20240625,153600,56165800,3285,3285,3285,3285,0
|
|
20240625,153500,56165800,3285,3285,3285,3285,0
|
|
20240625,153400,56165800,3285,3285,3285,3285,0
|
|
20240625,153300,56165800,3285,3285,3285,3285,0
|
|
20240625,153200,56165800,3285,3285,3285,3285,0
|
|
20240625,153100,56165800,3285,3285,3285,3285,0
|
|
20240625,153000,56165800,3285,3285,3285,3285,1325
|
|
20240625,152900,51813175,3285,3285,3285,3285,0
|
|
20240625,152800,51813175,3285,3285,3285,3285,0
|
|
20240625,152700,51813175,3285,3285,3285,3285,0
|
|
20240625,152600,51813175,3285,3285,3285,3285,0
|
|
20240625,152500,51813175,3285,3285,3285,3285,0
|
|
20240625,152400,51813175,3285,3285,3285,3285,0
|
|
20240625,152300,51813175,3285,3285,3285,3285,0
|
|
20240625,152200,51813175,3285,3285,3285,3285,0
|
|
20240625,152100,51813175,3285,3285,3285,3285,0
|
|
20240625,152000,51813175,3285,3285,3285,3285,0
|
|
20240625,151900,51813175,3285,3275,3285,3275,760
|
|
20240625,151800,49320615,3275,3275,3275,3275,3
|
|
20240625,151700,49310790,3275,3275,3275,3275,0
|
|
20240625,151600,49310790,3275,3275,3275,3275,4
|
|
20240625,151500,49297690,3280,3280,3280,3280,1050
|
|
20240625,151400,45853690,3280,3280,3280,3280,0
|
|
20240625,151300,45853690,3280,3280,3280,3280,0
|
|
20240625,151200,45853690,3280,3275,3280,3275,7
|
|
20240625,151100,45830760,3280,3280,3280,3280,0
|
|
20240625,151000,45830760,3280,3280,3280,3280,19
|
|
20240625,150900,45768440,3280,3280,3280,3280,1
|
|
20240625,150800,45765160,3275,3275,3275,3275,0
|
|
20240625,150700,45765160,3275,3275,3275,3275,0
|
|
20240625,150600,45765160,3275,3275,3275,3275,0
|
|
20240625,150500,45765160,3275,3275,3275,3275,0
|
|
20240625,150400,45765160,3275,3275,3275,3275,0
|
|
20240625,150300,45765160,3275,3275,3275,3275,13
|
|
20240625,150200,45722585,3280,3280,3280,3280,0
|
|
20240625,150100,45722585,3280,3280,3280,3280,0
|
|
20240625,150000,45722585,3280,3280,3280,3280,0
|
|
20240625,145900,45722585,3280,3280,3280,3280,0
|
|
20240625,145800,45722585,3280,3280,3280,3280,0
|
|
20240625,145700,45722585,3280,3280,3280,3280,0
|
|
20240625,145600,45722585,3280,3280,3280,3280,0
|
|
20240625,145500,45722585,3280,3280,3280,3280,0
|
|
20240625,145400,45722585,3280,3280,3280,3280,0
|
|
20240625,145300,45722585,3280,3280,3280,3280,0
|
|
20240625,145200,45722585,3280,3280,3280,3280,308
|
|
20240625,145100,44712345,3280,3280,3280,3280,0
|
|
20240625,145000,44712345,3280,3280,3280,3280,0
|
|
20240625,144900,44712345,3280,3280,3280,3280,2
|
|
20240625,144800,44705785,3280,3280,3280,3280,0
|
|
20240625,144700,44705785,3280,3280,3280,3280,20
|
|
20240625,144600,44640185,3275,3275,3275,3275,30
|
|
20240625,144500,44541935,3280,3280,3280,3280,0
|
|
20240625,144400,44541935,3280,3280,3280,3280,0
|
|
20240625,144300,44541935,3280,3280,3280,3280,0
|
|
20240625,144200,44541935,3280,3280,3280,3280,0
|
|
20240625,144100,44541935,3280,3280,3280,3280,2
|
|
20240625,144000,44535375,3280,3280,3280,3280,0
|
|
20240625,143900,44535375,3280,3280,3280,3280,0
|
|
20240625,143800,44535375,3280,3280,3280,3280,0
|
|
20240625,143700,44535375,3280,3280,3280,3280,0
|
|
20240625,143600,44535375,3280,3280,3280,3280,0
|
|
20240625,143500,44535375,3280,3280,3280,3280,0
|
|
20240625,143400,44535375,3280,3280,3280,3280,0
|
|
20240625,143300,44535375,3280,3280,3280,3280,0
|
|
20240625,143200,44535375,3280,3280,3280,3280,0
|
|
20240625,143100,44535375,3280,3280,3280,3280,0
|
|
20240625,143000,44535375,3280,3280,3280,3280,3
|
|
20240625,142900,44525535,3280,3280,3280,3280,0
|
|
20240625,142800,44525535,3280,3280,3280,3280,0
|
|
20240625,142700,44525535,3280,3280,3280,3280,2
|
|
20240625,142600,44518975,3275,3275,3275,3275,0
|
|
20240625,142500,44518975,3275,3275,3275,3275,0
|
|
20240625,142400,44518975,3275,3275,3275,3275,20
|
|
20240625,142300,44453475,3280,3280,3280,3280,0
|
|
20240625,142200,44453475,3280,3280,3280,3280,20
|
|
20240625,142100,44387875,3275,3275,3275,3275,0
|
|
20240625,142000,44387875,3275,3275,3275,3275,301
|
|
20240625,141900,43402100,3275,3275,3275,3275,0
|
|
20240625,141800,43402100,3275,3275,3275,3275,0
|
|
20240625,141700,43402100,3275,3275,3275,3275,0
|
|
20240625,141600,43402100,3275,3275,3275,3275,0
|
|
20240625,141500,43402100,3275,3275,3275,3275,0
|
|
20240625,141400,43402100,3275,3275,3275,3275,0
|
|
20240625,141300,43402100,3275,3275,3275,3275,0
|
|
20240625,141200,43402100,3275,3275,3275,3275,0
|
|
20240625,141100,43402100,3275,3275,3275,3275,0
|
|
20240625,141000,43402100,3275,3275,3275,3275,0
|
|
20240625,140900,43402100,3275,3275,3275,3275,0
|
|
20240625,140800,43402100,3275,3275,3275,3275,0
|
|
20240625,140700,43402100,3275,3275,3275,3275,0
|
|
20240625,140600,43402100,3275,3275,3275,3275,0
|
|
20240625,140500,43402100,3275,3275,3275,3275,0
|
|
20240625,140400,43402100,3275,3275,3275,3275,5
|
|
20240625,140300,43385725,3275,3275,3275,3275,0
|
|
20240625,140200,43385725,3275,3275,3275,3275,0
|
|
20240625,140100,43385725,3275,3275,3275,3275,0
|
|
20240625,140000,43385725,3275,3275,3275,3275,0
|
|
20240625,135900,43385725,3275,3275,3275,3275,0
|
|
20240625,135800,43385725,3275,3275,3275,3275,500
|
|
20240625,135700,41748225,3280,3280,3280,3280,0
|
|
20240625,135600,41748225,3280,3280,3280,3280,0
|
|
20240625,135500,41748225,3280,3280,3280,3280,0
|
|
20240625,135400,41748225,3280,3280,3280,3280,0
|
|
20240625,135300,41748225,3280,3280,3280,3280,5
|
|
20240625,135200,41731825,3280,3280,3280,3280,0
|
|
20240625,135100,41731825,3280,3280,3280,3280,0
|
|
20240625,135000,41731825,3280,3280,3280,3280,0
|
|
20240625,134900,41731825,3280,3280,3280,3280,0
|
|
20240625,134800,41731825,3280,3280,3280,3280,100
|
|
20240625,134700,41403825,3290,3290,3290,3290,0
|
|
20240625,134600,41403825,3290,3290,3290,3290,5
|
|
20240625,134500,41387375,3290,3290,3290,3290,0
|
|
20240625,134400,41387375,3290,3290,3290,3290,0
|
|
20240625,134300,41387375,3290,3290,3290,3290,5
|
|
20240625,134200,41370925,3290,3290,3290,3290,4
|
|
20240625,134100,41357765,3290,3290,3290,3290,0
|
|
20240625,134000,41357765,3290,3290,3290,3290,21
|
|
20240625,133900,41288675,3290,3290,3290,3290,600
|
|
20240625,133800,39314675,3290,3290,3290,3290,0
|
|
20240625,133700,39314675,3290,3290,3290,3290,0
|
|
20240625,133600,39314675,3290,3285,3290,3285,98
|
|
20240625,133500,38992705,3285,3280,3285,3280,105
|
|
20240625,133400,38647785,3285,3285,3285,3285,100
|
|
20240625,133300,38319285,3285,3285,3285,3285,306
|
|
20240625,133200,37314075,3285,3285,3285,3285,0
|
|
20240625,133100,37314075,3285,3285,3285,3285,0
|
|
20240625,133000,37314075,3285,3285,3285,3285,0
|
|
20240625,132900,37314075,3285,3285,3285,3275,414
|
|
20240625,132800,35956085,3285,3285,3285,3285,0
|
|
20240625,132700,35956085,3285,3280,3285,3280,300
|
|
20240625,132600,34970645,3280,3280,3280,3280,0
|
|
20240625,132500,34970645,3280,3280,3280,3280,0
|
|
20240625,132400,34970645,3280,3280,3280,3280,1524
|
|
20240625,132300,29971925,3280,3280,3280,3280,0
|
|
20240625,132200,29971925,3280,3280,3280,3280,0
|
|
20240625,132100,29971925,3280,3280,3280,3280,0
|
|
20240625,132000,29971925,3280,3280,3280,3280,0
|
|
20240625,131900,29971925,3280,3280,3280,3280,500
|
|
20240625,131800,28331925,3275,3275,3275,3275,0
|
|
20240625,131700,28331925,3275,3275,3275,3275,3
|
|
20240625,131600,28322100,3275,3275,3275,3275,0
|
|
20240625,131500,28322100,3275,3275,3275,3275,0
|
|
20240625,131400,28322100,3275,3275,3275,3275,0
|
|
20240625,131300,28322100,3275,3275,3275,3275,0
|
|
20240625,131200,28322100,3275,3275,3275,3275,0
|
|
20240625,131100,28322100,3275,3275,3275,3275,0
|
|
20240625,131000,28322100,3275,3275,3275,3275,0
|
|
20240625,130900,28322100,3275,3275,3275,3275,0
|
|
20240625,130800,28322100,3275,3275,3275,3275,0
|
|
20240625,130700,28322100,3275,3275,3275,3275,0
|
|
20240625,130600,28322100,3275,3275,3275,3275,0
|
|
20240625,130500,28322100,3275,3275,3275,3275,0
|
|
20240625,130400,28322100,3275,3275,3275,3275,0
|
|
20240625,130300,28322100,3275,3275,3275,3275,0
|
|
20240625,130200,28322100,3275,3275,3275,3275,0
|
|
20240625,130100,28322100,3275,3275,3275,3275,0
|
|
20240625,130000,28322100,3275,3275,3275,3275,0
|
|
20240625,125900,28322100,3275,3275,3275,3275,97
|
|
20240625,125800,28004425,3275,3275,3275,3275,0
|
|
20240625,125700,28004425,3275,3275,3275,3275,0
|
|
20240625,125600,28004425,3275,3275,3275,3275,300
|
|
20240625,125500,27021925,3280,3280,3280,3280,0
|
|
20240625,125400,27021925,3280,3280,3280,3280,0
|
|
20240625,125300,27021925,3280,3280,3280,3280,0
|
|
20240625,125200,27021925,3280,3280,3280,3280,0
|
|
20240625,125100,27021925,3280,3280,3280,3280,0
|
|
20240625,125000,27021925,3280,3280,3280,3280,0
|
|
20240625,124900,27021925,3280,3280,3280,3280,0
|
|
20240625,124800,27021925,3280,3280,3280,3280,68
|
|
20240625,124700,26798885,3280,3280,3280,3280,0
|
|
20240625,124600,26798885,3280,3280,3280,3280,0
|
|
20240625,124500,26798885,3280,3280,3280,3280,0
|
|
20240625,124400,26798885,3280,3280,3280,3280,250
|
|
20240625,124300,25978885,3280,3280,3280,3280,0
|
|
20240625,124200,25978885,3280,3280,3280,3280,0
|
|
20240625,124100,25978885,3280,3280,3280,3280,0
|
|
20240625,124000,25978885,3280,3280,3280,3280,0
|
|
20240625,123900,25978885,3280,3280,3280,3280,0
|
|
20240625,123800,25978885,3280,3280,3280,3280,0
|
|
20240625,123700,25978885,3280,3280,3280,3280,1500
|
|
20240625,123600,21058885,3280,3280,3280,3280,2
|
|
20240625,123500,21052325,3275,3275,3275,3275,0
|
|
20240625,123400,21052325,3275,3275,3275,3275,0
|
|
20240625,123300,21052325,3275,3275,3275,3275,0
|
|
20240625,123200,21052325,3275,3275,3275,3275,0
|
|
20240625,123100,21052325,3275,3275,3275,3275,0
|
|
20240625,123000,21052325,3275,3275,3275,3275,0
|
|
20240625,122900,21052325,3275,3275,3275,3275,0
|
|
20240625,122800,21052325,3275,3275,3275,3275,0
|
|
20240625,122700,21052325,3275,3275,3275,3275,20
|
|
20240625,122600,20986825,3275,3275,3275,3275,0
|
|
20240625,122500,20986825,3275,3275,3275,3275,320
|
|
20240625,122400,19938825,3275,3275,3275,3275,0
|
|
20240625,122300,19938825,3275,3275,3275,3275,0
|
|
20240625,122200,19938825,3275,3275,3275,3275,0
|
|
20240625,122100,19938825,3275,3275,3275,3275,0
|
|
20240625,122000,19938825,3275,3275,3275,3275,0
|
|
20240625,121900,19938825,3275,3275,3275,3275,0
|
|
20240625,121800,19938825,3275,3275,3275,3275,1
|
|
20240625,121700,19935550,3275,3275,3275,3275,0
|
|
20240625,121600,19935550,3275,3275,3275,3275,0
|
|
20240625,121500,19935550,3275,3275,3275,3275,0
|
|
20240625,121400,19935550,3275,3275,3275,3275,0
|
|
20240625,121300,19935550,3275,3275,3275,3275,0
|
|
20240625,121200,19935550,3275,3275,3275,3275,0
|
|
20240625,121100,19935550,3275,3275,3275,3275,900
|
|
20240625,121000,16988050,3275,3275,3275,3275,0
|
|
20240625,120900,16988050,3275,3275,3275,3275,0
|
|
20240625,120800,16988050,3275,3275,3275,3275,0
|
|
20240625,120700,16988050,3275,3275,3275,3275,0
|
|
20240625,120600,16988050,3275,3275,3275,3275,0
|
|
20240625,120500,16988050,3275,3275,3275,3275,0
|
|
20240625,120400,16988050,3275,3275,3275,3275,0
|
|
20240625,120300,16988050,3275,3275,3275,3275,0
|
|
20240625,120200,16988050,3275,3275,3275,3275,0
|
|
20240625,120100,16988050,3275,3275,3275,3275,0
|
|
20240625,120000,16988050,3275,3275,3275,3275,0
|
|
20240625,115900,16988050,3275,3275,3275,3275,0
|
|
20240625,115800,16988050,3275,3275,3275,3275,0
|
|
20240625,115700,16988050,3275,3275,3275,3275,0
|
|
20240625,115600,16988050,3275,3275,3275,3275,0
|
|
20240625,115500,16988050,3275,3275,3275,3275,500
|
|
20240625,115400,15350550,3275,3275,3275,3275,0
|
|
20240625,115300,15350550,3275,3275,3275,3275,0
|
|
20240625,115200,15350550,3275,3275,3275,3275,1
|
|
20240625,115100,15347275,3275,3275,3275,3275,0
|
|
20240625,115000,15347275,3275,3275,3275,3275,0
|
|
20240625,114900,15347275,3275,3275,3275,3275,0
|
|
20240625,114800,15347275,3275,3275,3275,3275,0
|
|
20240625,114700,15347275,3275,3275,3275,3275,648
|
|
20240625,114600,13225075,3275,3275,3275,3275,1
|
|
20240625,114500,13221800,3265,3265,3265,3265,0
|
|
20240625,114400,13221800,3265,3265,3265,3265,0
|
|
20240625,114300,13221800,3265,3265,3265,3265,0
|
|
20240625,114200,13221800,3265,3265,3265,3265,0
|
|
20240625,114100,13221800,3265,3265,3265,3265,0
|
|
20240625,114000,13221800,3265,3265,3265,3265,0
|
|
20240625,113900,13221800,3265,3265,3265,3265,0
|
|
20240625,113800,13221800,3265,3265,3265,3265,0
|
|
20240625,113700,13221800,3265,3265,3265,3265,0
|
|
20240625,113600,13221800,3265,3265,3265,3265,0
|
|
20240625,113500,13221800,3265,3265,3265,3265,0
|
|
20240625,113400,13221800,3265,3265,3265,3265,21
|
|
20240625,113300,13153235,3270,3270,3270,3270,0
|
|
20240625,113200,13153235,3270,3270,3270,3270,0
|
|
20240625,113100,13153235,3270,3270,3270,3270,0
|
|
20240625,113000,13153235,3270,3270,3270,3270,0
|
|
20240625,112900,13153235,3270,3270,3270,3270,0
|
|
20240625,112800,13153235,3270,3270,3270,3270,0
|
|
20240625,112700,13153235,3270,3270,3270,3270,0
|
|
20240625,112600,13153235,3270,3270,3270,3270,0
|
|
20240625,112500,13153235,3270,3270,3270,3270,0
|
|
20240625,112400,13153235,3270,3270,3270,3270,0
|
|
20240625,112300,13153235,3270,3270,3270,3270,0
|
|
20240625,112200,13153235,3270,3270,3270,3270,0
|
|
20240625,112100,13153235,3270,3270,3270,3270,9
|
|
20240625,112000,13123805,3270,3270,3270,3270,0
|
|
20240625,111900,13123805,3270,3270,3270,3270,0
|
|
20240625,111800,13123805,3270,3270,3270,3270,0
|
|
20240625,111700,13123805,3270,3270,3270,3270,0
|
|
20240625,111600,13123805,3270,3270,3270,3270,0
|
|
20240625,111500,13123805,3270,3270,3270,3270,0
|
|
20240625,111400,13123805,3270,3270,3270,3270,0
|
|
20240625,111300,13123805,3270,3270,3270,3270,0
|
|
20240625,111200,13123805,3270,3270,3270,3270,0
|
|
20240625,111100,13123805,3270,3270,3270,3270,0
|
|
20240625,111000,13123805,3270,3270,3270,3270,0
|
|
20240625,110900,13123805,3270,3270,3270,3270,0
|
|
20240625,110800,13123805,3270,3270,3270,3270,42
|
|
20240625,110700,12986465,3270,3270,3270,3270,0
|
|
20240625,110600,12986465,3270,3270,3270,3270,0
|
|
20240625,110500,12986465,3270,3270,3270,3270,66
|
|
20240625,110400,12770645,3275,3275,3275,3275,0
|
|
20240625,110300,12770645,3275,3275,3275,3275,4
|
|
20240625,110200,12757545,3275,3275,3275,3275,0
|
|
20240625,110100,12757545,3275,3275,3275,3275,0
|
|
20240625,110000,12757545,3275,3275,3275,3275,0
|
|
20240625,105900,12757545,3275,3275,3275,3275,0
|
|
20240625,105800,12757545,3275,3275,3275,3275,91
|
|
20240625,105700,12459520,3275,3275,3275,3270,192
|
|
20240625,105600,11831220,3270,3270,3270,3270,1000
|
|
20240625,105500,8561220,3275,3275,3275,3275,0
|
|
20240625,105400,8561220,3275,3275,3275,3275,0
|
|
20240625,105300,8561220,3275,3275,3275,3275,106
|
|
20240625,105200,8214070,3275,3275,3275,3275,0
|
|
20240625,105100,8214070,3275,3275,3275,3275,0
|
|
20240625,105000,8214070,3275,3275,3275,3275,0
|
|
20240625,104900,8214070,3275,3275,3275,3275,0
|
|
20240625,104800,8214070,3275,3275,3275,3275,0
|
|
20240625,104700,8214070,3275,3275,3275,3275,0
|
|
20240625,104600,8214070,3275,3275,3275,3275,10
|
|
20240625,104500,8181320,3280,3280,3280,3280,16
|
|
20240625,104400,8128840,3280,3280,3280,3280,0
|
|
20240625,104300,8128840,3280,3280,3280,3280,0
|
|
20240625,104200,8128840,3280,3280,3280,3280,0
|
|
20240625,104100,8128840,3280,3280,3280,3280,0
|
|
20240625,104000,8128840,3280,3280,3280,3280,0
|
|
20240625,103900,8128840,3280,3280,3280,3280,0
|
|
20240625,103800,8128840,3280,3280,3280,3280,0
|
|
20240625,103700,8128840,3280,3280,3280,3280,0
|
|
20240625,103600,8128840,3280,3280,3280,3280,0
|
|
20240625,103500,8128840,3280,3280,3280,3280,0
|
|
20240625,103400,8128840,3280,3280,3280,3280,0
|
|
20240625,103300,8128840,3280,3280,3280,3280,0
|
|
20240625,103200,8128840,3280,3280,3280,3280,0
|
|
20240625,103100,8128840,3280,3280,3280,3280,8
|
|
20240625,103000,8102600,3280,3280,3280,3280,0
|
|
20240625,102900,8102600,3280,3280,3280,3280,0
|
|
20240625,102800,8102600,3280,3280,3280,3280,0
|
|
20240625,102700,8102600,3280,3280,3280,3280,2
|
|
20240625,102600,8096040,3280,3280,3280,3280,0
|
|
20240625,102500,8096040,3280,3280,3280,3280,0
|
|
20240625,102400,8096040,3280,3280,3280,3280,0
|
|
20240625,102300,8096040,3280,3280,3280,3280,0
|
|
20240625,102200,8096040,3280,3280,3280,3280,200
|
|
20240625,102100,7440040,3285,3285,3285,3285,0
|
|
20240625,102000,7440040,3285,3285,3285,3285,0
|
|
20240625,101900,7440040,3285,3285,3285,3285,0
|
|
20240625,101800,7440040,3285,3285,3285,3285,0
|
|
20240625,101700,7440040,3285,3285,3285,3285,0
|
|
20240625,101600,7440040,3285,3285,3285,3285,0
|
|
20240625,101500,7440040,3285,3285,3285,3285,0
|
|
20240625,101400,7440040,3285,3285,3285,3285,0
|
|
20240625,101300,7440040,3285,3285,3285,3285,2
|
|
20240625,101200,7433470,3285,3285,3285,3285,0
|
|
20240625,101100,7433470,3285,3285,3285,3285,0
|
|
20240625,101000,7433470,3285,3285,3285,3285,0
|
|
20240625,100900,7433470,3285,3285,3285,3285,0
|
|
20240625,100800,7433470,3285,3285,3285,3285,1
|
|
20240625,100700,7430185,3280,3280,3280,3280,0
|
|
20240625,100600,7430185,3280,3280,3280,3280,0
|
|
20240625,100500,7430185,3280,3280,3280,3280,0
|
|
20240625,100400,7430185,3280,3280,3280,3280,15
|
|
20240625,100300,7380985,3280,3280,3280,3280,0
|
|
20240625,100200,7380985,3280,3280,3280,3280,1
|
|
20240625,100100,7377705,3280,3280,3280,3280,0
|
|
20240625,100000,7377705,3280,3280,3280,3280,0
|
|
20240625,095900,7377705,3280,3280,3280,3280,0
|
|
20240625,095800,7377705,3280,3280,3280,3280,0
|
|
20240625,095700,7377705,3280,3280,3280,3280,0
|
|
20240625,095600,7377705,3280,3280,3280,3280,0
|
|
20240625,095500,7377705,3280,3280,3280,3280,0
|
|
20240625,095400,7377705,3280,3280,3280,3280,1
|
|
20240625,095300,7374425,3270,3270,3270,3270,0
|
|
20240625,095200,7374425,3270,3280,3280,3270,23
|
|
20240625,095100,7299175,3280,3280,3280,3280,0
|
|
20240625,095000,7299175,3280,3280,3280,3280,0
|
|
20240625,094900,7299175,3280,3280,3280,3280,1
|
|
20240625,094800,7295895,3280,3280,3280,3280,0
|
|
20240625,094700,7295895,3280,3285,3285,3280,2
|
|
20240625,094600,7289330,3285,3285,3285,3285,0
|
|
20240625,094500,7289330,3285,3285,3285,3285,0
|
|
20240625,094400,7289330,3285,3285,3285,3285,0
|
|
20240625,094300,7289330,3285,3285,3285,3285,0
|
|
20240625,094200,7289330,3285,3285,3285,3285,0
|
|
20240625,094100,7289330,3285,3285,3285,3285,0
|
|
20240625,094000,7289330,3285,3285,3285,3285,6
|
|
20240625,093900,7269620,3285,3285,3285,3285,1
|
|
20240625,093800,7266335,3285,3285,3285,3285,102
|
|
20240625,093700,6931265,3285,3285,3285,3285,0
|
|
20240625,093600,6931265,3285,3285,3285,3285,0
|
|
20240625,093500,6931265,3285,3285,3285,3285,0
|
|
20240625,093400,6931265,3285,3285,3285,3285,0
|
|
20240625,093300,6931265,3285,3285,3285,3285,2
|
|
20240625,093200,6924695,3285,3285,3285,3285,0
|
|
20240625,093100,6924695,3285,3285,3285,3285,0
|
|
20240625,093000,6924695,3285,3285,3285,3285,64
|
|
20240625,092900,6714455,3280,3280,3280,3280,0
|
|
20240625,092800,6714455,3280,3280,3280,3280,700
|
|
20240625,092700,4418455,3280,3280,3280,3280,0
|
|
20240625,092600,4418455,3280,3280,3280,3280,0
|
|
20240625,092500,4418455,3280,3280,3280,3280,0
|
|
20240625,092400,4418455,3280,3280,3280,3280,0
|
|
20240625,092300,4418455,3280,3280,3280,3280,0
|
|
20240625,092200,4418455,3280,3280,3280,3280,9
|
|
20240625,092100,4388935,3280,3280,3280,3280,0
|
|
20240625,092000,4388935,3280,3280,3280,3280,0
|
|
20240625,091900,4388935,3280,3280,3280,3280,0
|
|
20240625,091800,4388935,3280,3280,3280,3280,3
|
|
20240625,091700,4379095,3260,3260,3260,3260,0
|
|
20240625,091600,4379095,3260,3260,3260,3260,0
|
|
20240625,091500,4379095,3260,3260,3260,3260,0
|
|
20240625,091400,4379095,3260,3275,3275,3260,790
|
|
20240625,091300,1799345,3275,3275,3275,3275,0
|
|
20240625,091200,1799345,3275,3275,3275,3275,0
|
|
20240625,091100,1799345,3275,3275,3275,3275,0
|
|
20240625,091000,1799345,3275,3275,3275,3260,66
|
|
20240625,090900,1583800,3255,3255,3255,3255,0
|
|
20240625,090800,1583800,3255,3270,3270,3255,400
|
|
20240625,090700,281480,3275,3275,3275,3275,0
|
|
20240625,090600,281480,3275,3275,3280,3270,33
|
|
20240625,090500,173310,3270,3270,3270,3270,8
|
|
20240625,090400,147150,3270,3270,3270,3270,1
|
|
20240625,090300,143880,3270,3270,3270,3270,35
|
|
20240625,090200,29430,3270,3270,3270,3270,0
|
|
20240625,090100,29430,3270,3270,3270,3270,0
|
|
20240625,090000,29430,3270,3270,3270,3270,9
|