650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194700,100122345,4880,4880,4880,4880,1135
|
|
20240627,194600,100122345,4880,4880,4880,4880,0
|
|
20240627,194500,100122345,4880,4880,4880,4880,0
|
|
20240627,194400,100122345,4880,4880,4880,4880,0
|
|
20240627,194300,100122345,4880,4880,4880,4880,0
|
|
20240627,194200,100122345,4880,4880,4880,4880,0
|
|
20240627,194100,100122345,4880,4880,4880,4880,0
|
|
20240627,194000,100122345,4880,4880,4880,4880,0
|
|
20240627,193900,100122345,4880,4880,4880,4880,0
|
|
20240627,193800,100122345,4880,4880,4880,4880,0
|
|
20240627,193700,100122345,4880,4880,4880,4880,0
|
|
20240627,193600,100122345,4880,4880,4880,4880,0
|
|
20240627,193500,100122345,4880,4880,4880,4880,0
|
|
20240627,193400,100122345,4880,4880,4880,4880,0
|
|
20240627,193300,100122345,4880,4880,4880,4880,0
|
|
20240627,193200,100122345,4880,4880,4880,4880,0
|
|
20240627,193100,100122345,4880,4880,4880,4880,0
|
|
20240627,193000,100122345,4880,4880,4880,4880,0
|
|
20240627,192900,100122345,4880,4880,4880,4880,0
|
|
20240627,192800,100122345,4880,4880,4880,4880,0
|
|
20240627,192700,100122345,4880,4880,4880,4880,0
|
|
20240627,192600,100122345,4880,4880,4880,4880,0
|
|
20240627,192500,100122345,4880,4880,4880,4880,0
|
|
20240627,192400,100122345,4880,4880,4880,4880,0
|
|
20240627,192300,100122345,4880,4880,4880,4880,0
|
|
20240627,192200,100122345,4880,4880,4880,4880,0
|
|
20240627,192100,100122345,4880,4880,4880,4880,0
|
|
20240627,192000,100122345,4880,4880,4880,4880,0
|
|
20240627,191900,100122345,4880,4880,4880,4880,0
|
|
20240627,191800,100122345,4880,4880,4880,4880,0
|
|
20240627,191700,100122345,4880,4880,4880,4880,1135
|
|
20240627,191600,100122345,4880,4880,4880,4880,0
|
|
20240627,191500,100122345,4880,4880,4880,4880,0
|
|
20240627,191400,100122345,4880,4880,4880,4880,0
|
|
20240627,191300,100122345,4880,4880,4880,4880,0
|
|
20240627,191200,100122345,4880,4880,4880,4880,0
|
|
20240627,191100,100122345,4880,4880,4880,4880,0
|
|
20240627,191000,100122345,4880,4880,4880,4880,0
|
|
20240627,190900,100122345,4880,4880,4880,4880,0
|
|
20240627,190800,100122345,4880,4880,4880,4880,0
|
|
20240627,190700,100122345,4880,4880,4880,4880,0
|
|
20240627,190600,100122345,4880,4880,4880,4880,0
|
|
20240627,190500,100122345,4880,4880,4880,4880,0
|
|
20240627,190400,100122345,4880,4880,4880,4880,0
|
|
20240627,190300,100122345,4880,4880,4880,4880,0
|
|
20240627,190200,100122345,4880,4880,4880,4880,0
|
|
20240627,190100,100122345,4880,4880,4880,4880,0
|
|
20240627,190000,100122345,4880,4880,4880,4880,0
|
|
20240627,185900,100122345,4880,4880,4880,4880,0
|
|
20240627,185800,100122345,4880,4880,4880,4880,0
|
|
20240627,185700,100122345,4880,4880,4880,4880,0
|
|
20240627,185600,100122345,4880,4880,4880,4880,0
|
|
20240627,185500,100122345,4880,4880,4880,4880,0
|
|
20240627,185400,100122345,4880,4880,4880,4880,0
|
|
20240627,185300,100122345,4880,4880,4880,4880,0
|
|
20240627,185200,100122345,4880,4880,4880,4880,0
|
|
20240627,185100,100122345,4880,4880,4880,4880,0
|
|
20240627,185000,100122345,4880,4880,4880,4880,0
|
|
20240627,184900,100122345,4880,4880,4880,4880,0
|
|
20240627,184800,100122345,4880,4880,4880,4880,0
|
|
20240627,184700,100122345,4880,4880,4880,4880,1135
|
|
20240627,184600,100122345,4880,4880,4880,4880,0
|
|
20240627,184500,100122345,4880,4880,4880,4880,0
|
|
20240627,184400,100122345,4880,4880,4880,4880,0
|
|
20240627,184300,100122345,4880,4880,4880,4880,0
|
|
20240627,184200,100122345,4880,4880,4880,4880,0
|
|
20240627,184100,100122345,4880,4880,4880,4880,0
|
|
20240627,184000,100122345,4880,4880,4880,4880,0
|
|
20240627,183900,100122345,4880,4880,4880,4880,0
|
|
20240627,183800,100122345,4880,4880,4880,4880,0
|
|
20240627,183700,100122345,4880,4880,4880,4880,0
|
|
20240627,183600,100122345,4880,4880,4880,4880,0
|
|
20240627,183500,100122345,4880,4880,4880,4880,0
|
|
20240627,183400,100122345,4880,4880,4880,4880,0
|
|
20240627,183300,100122345,4880,4880,4880,4880,0
|
|
20240627,183200,100122345,4880,4880,4880,4880,0
|
|
20240627,183100,100122345,4880,4880,4880,4880,0
|
|
20240627,183000,100122345,4880,4880,4880,4880,0
|
|
20240627,182900,100122345,4880,4880,4880,4880,0
|
|
20240627,182800,100122345,4880,4880,4880,4880,0
|
|
20240627,182700,100122345,4880,4880,4880,4880,0
|
|
20240627,182600,100122345,4880,4880,4880,4880,0
|
|
20240627,182500,100122345,4880,4880,4880,4880,0
|
|
20240627,182400,100122345,4880,4880,4880,4880,0
|
|
20240627,182300,100122345,4880,4880,4880,4880,0
|
|
20240627,182200,100122345,4880,4880,4880,4880,0
|
|
20240627,182100,100122345,4880,4880,4880,4880,0
|
|
20240627,182000,100122345,4880,4880,4880,4880,0
|
|
20240627,181900,100122345,4880,4880,4880,4880,0
|
|
20240627,181800,100122345,4880,4880,4880,4880,0
|
|
20240627,181700,100122345,4880,4880,4880,4880,1135
|
|
20240627,181600,100122345,4880,4880,4880,4880,0
|
|
20240627,181500,100122345,4880,4880,4880,4880,0
|
|
20240627,181400,100122345,4880,4880,4880,4880,0
|
|
20240627,181300,100122345,4880,4880,4880,4880,0
|
|
20240627,181200,100122345,4880,4880,4880,4880,0
|
|
20240627,181100,100122345,4880,4880,4880,4880,0
|
|
20240627,181000,100122345,4880,4880,4880,4880,0
|
|
20240627,180900,100122345,4880,4880,4880,4880,0
|
|
20240627,180800,100122345,4880,4880,4880,4880,0
|
|
20240627,180700,100122345,4880,4880,4880,4880,0
|
|
20240627,180600,100122345,4880,4880,4880,4880,0
|
|
20240627,180500,100122345,4880,4880,4880,4880,0
|
|
20240627,180400,100122345,4880,4880,4880,4880,0
|
|
20240627,180300,100122345,4880,4880,4880,4880,0
|
|
20240627,180200,100122345,4880,4880,4880,4880,0
|
|
20240627,180100,100122345,4880,4880,4880,4880,0
|
|
20240627,180000,100122345,4880,4880,4880,4880,0
|
|
20240627,175900,100122345,4880,4880,4880,4880,0
|
|
20240627,175800,100122345,4880,4880,4880,4880,0
|
|
20240627,175700,100122345,4880,4880,4880,4880,0
|
|
20240627,175600,100122345,4880,4880,4880,4880,0
|
|
20240627,175500,100122345,4880,4880,4880,4880,0
|
|
20240627,175400,100122345,4880,4880,4880,4880,0
|
|
20240627,175300,100122345,4880,4880,4880,4880,0
|
|
20240627,175200,100122345,4880,4880,4880,4880,0
|
|
20240627,175100,100122345,4880,4880,4880,4880,0
|
|
20240627,175000,100122345,4880,4880,4880,4880,0
|
|
20240627,174900,100122345,4880,4880,4880,4880,0
|
|
20240627,174800,100122345,4880,4880,4880,4880,0
|
|
20240627,174700,100122345,4880,4880,4880,4880,1135
|
|
20240627,174600,100122345,4880,4880,4880,4880,0
|
|
20240627,174500,100122345,4880,4880,4880,4880,0
|
|
20240627,174400,100122345,4880,4880,4880,4880,0
|
|
20240627,174300,100122345,4880,4880,4880,4880,0
|
|
20240627,174200,100122345,4880,4880,4880,4880,0
|
|
20240627,174100,100122345,4880,4880,4880,4880,0
|
|
20240627,174000,100122345,4880,4880,4880,4880,0
|
|
20240627,173900,100122345,4880,4880,4880,4880,0
|
|
20240627,173800,100122345,4880,4880,4880,4880,0
|
|
20240627,173700,100122345,4880,4880,4880,4880,0
|
|
20240627,173600,100122345,4880,4880,4880,4880,0
|
|
20240627,173500,100122345,4880,4880,4880,4880,0
|
|
20240627,173400,100122345,4880,4880,4880,4880,0
|
|
20240627,173300,100122345,4880,4880,4880,4880,0
|
|
20240627,173200,100122345,4880,4880,4880,4880,0
|
|
20240627,173100,100122345,4880,4880,4880,4880,0
|
|
20240627,173000,100122345,4880,4880,4880,4880,0
|
|
20240627,172900,100122345,4880,4880,4880,4880,0
|
|
20240627,172800,100122345,4880,4880,4880,4880,0
|
|
20240627,172700,100122345,4880,4880,4880,4880,0
|
|
20240627,172600,100122345,4880,4880,4880,4880,0
|
|
20240627,172500,100122345,4880,4880,4880,4880,0
|
|
20240627,172400,100122345,4880,4880,4880,4880,0
|
|
20240627,172300,100122345,4880,4880,4880,4880,0
|
|
20240627,172200,100122345,4880,4880,4880,4880,0
|
|
20240627,172100,100122345,4880,4880,4880,4880,0
|
|
20240627,172000,100122345,4880,4880,4880,4880,0
|
|
20240627,171900,100122345,4880,4880,4880,4880,0
|
|
20240627,171800,100122345,4880,4880,4880,4880,0
|
|
20240627,171700,100122345,4880,4880,4880,4880,1135
|
|
20240627,171600,100122345,4880,4880,4880,4880,0
|
|
20240627,171500,100122345,4880,4880,4880,4880,0
|
|
20240627,171400,100122345,4880,4880,4880,4880,0
|
|
20240627,171300,100122345,4880,4880,4880,4880,0
|
|
20240627,171200,100122345,4880,4880,4880,4880,0
|
|
20240627,171100,100122345,4880,4880,4880,4880,0
|
|
20240627,171000,100122345,4880,4880,4880,4880,0
|
|
20240627,170900,100122345,4880,4880,4880,4880,0
|
|
20240627,170800,100122345,4880,4880,4880,4880,0
|
|
20240627,170700,100122345,4880,4880,4880,4880,0
|
|
20240627,170600,100122345,4880,4880,4880,4880,0
|
|
20240627,170500,100122345,4880,4880,4880,4880,0
|
|
20240627,170400,100122345,4880,4880,4880,4880,0
|
|
20240627,170300,100122345,4880,4880,4880,4880,0
|
|
20240627,170200,100122345,4880,4880,4880,4880,0
|
|
20240627,170100,100122345,4880,4880,4880,4880,0
|
|
20240627,170000,100122345,4880,4880,4880,4880,0
|
|
20240627,165900,100122345,4880,4880,4880,4880,0
|
|
20240627,165800,100122345,4880,4880,4880,4880,0
|
|
20240627,165700,100122345,4880,4880,4880,4880,0
|
|
20240627,165600,100122345,4880,4880,4880,4880,0
|
|
20240627,165500,100122345,4880,4880,4880,4880,0
|
|
20240627,165400,100122345,4880,4880,4880,4880,0
|
|
20240627,165300,100122345,4880,4880,4880,4880,0
|
|
20240627,165200,100122345,4880,4880,4880,4880,0
|
|
20240627,165100,100122345,4880,4880,4880,4880,0
|
|
20240627,165000,100122345,4880,4880,4880,4880,0
|
|
20240627,164900,100122345,4880,4880,4880,4880,0
|
|
20240627,164800,100122345,4880,4880,4880,4880,0
|
|
20240627,164700,100122345,4880,4880,4880,4880,1135
|
|
20240627,164600,100122345,4880,4880,4880,4880,0
|
|
20240627,164500,100122345,4880,4880,4880,4880,0
|
|
20240627,164400,100122345,4880,4880,4880,4880,0
|
|
20240627,164300,100122345,4880,4880,4880,4880,0
|
|
20240627,164200,100122345,4880,4880,4880,4880,0
|
|
20240627,164100,100122345,4880,4880,4880,4880,0
|
|
20240627,164000,100122345,4880,4880,4880,4880,0
|
|
20240627,163900,100122345,4880,4880,4880,4880,0
|
|
20240627,163800,100122345,4880,4880,4880,4880,0
|
|
20240627,163700,100122345,4880,4880,4880,4880,0
|
|
20240627,163600,100122345,4880,4880,4880,4880,0
|
|
20240627,163500,100122345,4880,4880,4880,4880,0
|
|
20240627,163400,100122345,4880,4880,4880,4880,0
|
|
20240627,163300,100122345,4880,4880,4880,4880,0
|
|
20240627,163200,100122345,4880,4880,4880,4880,0
|
|
20240627,163100,100122345,4880,4880,4880,4880,0
|
|
20240627,163000,100122345,4880,4880,4880,4880,0
|
|
20240627,162900,100122345,4880,4880,4880,4880,0
|
|
20240627,162800,100122345,4880,4880,4880,4880,0
|
|
20240627,162700,100122345,4880,4880,4880,4880,0
|
|
20240627,162600,100122345,4880,4880,4880,4880,0
|
|
20240627,162500,100122345,4880,4880,4880,4880,0
|
|
20240627,162400,100122345,4880,4880,4880,4880,0
|
|
20240627,162300,100122345,4880,4880,4880,4880,0
|
|
20240627,162200,100122345,4880,4880,4880,4880,0
|
|
20240627,162100,100122345,4880,4880,4880,4880,0
|
|
20240627,162000,100122345,4880,4880,4880,4880,0
|
|
20240627,161900,100122345,4880,4880,4880,4880,0
|
|
20240627,161800,100122345,4880,4880,4880,4880,0
|
|
20240627,161700,100122345,4880,4880,4880,4880,1135
|
|
20240627,161600,100122345,4880,4880,4880,4880,0
|
|
20240627,161500,100122345,4880,4880,4880,4880,0
|
|
20240627,161400,100122345,4880,4880,4880,4880,0
|
|
20240627,161300,100122345,4880,4880,4880,4880,0
|
|
20240627,161200,100122345,4880,4880,4880,4880,0
|
|
20240627,161100,100122345,4880,4880,4880,4880,0
|
|
20240627,161000,100122345,4880,4880,4880,4880,0
|
|
20240627,160900,100122345,4880,4880,4880,4880,0
|
|
20240627,160800,100122345,4880,4880,4880,4880,0
|
|
20240627,160700,100122345,4880,4880,4880,4880,0
|
|
20240627,160600,100122345,4880,4880,4880,4880,0
|
|
20240627,160500,100122345,4880,4880,4880,4880,0
|
|
20240627,160400,100122345,4880,4880,4880,4880,0
|
|
20240627,160300,100122345,4880,4880,4880,4880,0
|
|
20240627,160200,100122345,4880,4880,4880,4880,0
|
|
20240627,160100,100122345,4880,4880,4880,4880,0
|
|
20240627,160000,100122345,4880,4880,4880,4880,0
|
|
20240627,155900,100122345,4880,4880,4880,4880,0
|
|
20240627,155800,100122345,4880,4880,4880,4880,0
|
|
20240627,155700,100122345,4880,4880,4880,4880,0
|
|
20240627,155600,100122345,4880,4880,4880,4880,0
|
|
20240627,155500,100122345,4880,4880,4880,4880,0
|
|
20240627,155400,100122345,4880,4880,4880,4880,0
|
|
20240627,155300,100122345,4880,4880,4880,4880,0
|
|
20240627,155200,100122345,4880,4880,4880,4880,0
|
|
20240627,155100,100122345,4880,4880,4880,4880,0
|
|
20240627,155000,100122345,4880,4880,4880,4880,0
|
|
20240627,154900,100122345,4880,4880,4880,4880,0
|
|
20240627,154800,100122345,4880,4880,4880,4880,0
|
|
20240627,154700,100122345,4880,4880,4880,4880,1135
|
|
20240627,154600,100122345,4880,4880,4880,4880,0
|
|
20240627,154500,100122345,4880,4880,4880,4880,0
|
|
20240627,154400,100122345,4880,4880,4880,4880,0
|
|
20240627,154300,100122345,4880,4880,4880,4880,0
|
|
20240627,154200,100122345,4880,4880,4880,4880,0
|
|
20240627,154100,100122345,4880,4880,4880,4880,0
|
|
20240627,154000,100122345,4880,4880,4880,4880,0
|
|
20240627,153900,100122345,4880,4880,4880,4880,0
|
|
20240627,153800,100122345,4880,4880,4880,4880,0
|
|
20240627,153700,100122345,4880,4880,4880,4880,0
|
|
20240627,153600,100122345,4880,4880,4880,4880,0
|
|
20240627,153500,100122345,4880,4880,4880,4880,0
|
|
20240627,153400,100122345,4880,4880,4880,4880,0
|
|
20240627,153300,100122345,4880,4880,4880,4880,0
|
|
20240627,153200,100122345,4880,4880,4880,4880,0
|
|
20240627,153100,100122345,4880,4880,4880,4880,0
|
|
20240627,153000,100122345,4880,4880,4880,4880,1135
|
|
20240627,152900,94583545,4860,4860,4860,4860,0
|
|
20240627,152800,94583545,4860,4860,4860,4860,0
|
|
20240627,152700,94583545,4860,4860,4860,4860,0
|
|
20240627,152600,94583545,4860,4860,4860,4860,0
|
|
20240627,152500,94583545,4860,4860,4860,4860,0
|
|
20240627,152400,94583545,4860,4860,4860,4860,0
|
|
20240627,152300,94583545,4860,4860,4860,4860,0
|
|
20240627,152200,94583545,4860,4860,4860,4860,0
|
|
20240627,152100,94583545,4860,4860,4860,4860,0
|
|
20240627,152000,94583545,4860,4860,4860,4860,0
|
|
20240627,151900,94583545,4860,4860,4860,4860,1
|
|
20240627,151800,94578685,4855,4855,4855,4855,146
|
|
20240627,151700,93869855,4855,4855,4855,4855,1
|
|
20240627,151600,93865000,4855,4855,4855,4855,0
|
|
20240627,151500,93865000,4855,4855,4855,4855,0
|
|
20240627,151400,93865000,4855,4855,4855,4855,0
|
|
20240627,151300,93865000,4855,4855,4855,4855,0
|
|
20240627,151200,93865000,4855,4855,4855,4855,0
|
|
20240627,151100,93865000,4855,4855,4855,4855,1
|
|
20240627,151000,93860145,4845,4845,4845,4845,850
|
|
20240627,150900,89741895,4850,4850,4850,4850,20
|
|
20240627,150800,89644895,4855,4855,4855,4855,0
|
|
20240627,150700,89644895,4855,4855,4855,4855,0
|
|
20240627,150600,89644895,4855,4855,4855,4855,1
|
|
20240627,150500,89640040,4850,4850,4850,4850,1
|
|
20240627,150400,89635190,4850,4850,4850,4850,2
|
|
20240627,150300,89625490,4850,4850,4850,4850,10
|
|
20240627,150200,89576990,4850,4850,4850,4850,0
|
|
20240627,150100,89576990,4850,4850,4850,4850,51
|
|
20240627,150000,89329640,4855,4850,4855,4850,62
|
|
20240627,145900,89028935,4860,4860,4860,4860,40
|
|
20240627,145800,88834535,4850,4850,4850,4850,38
|
|
20240627,145700,88650235,4850,4850,4850,4850,40
|
|
20240627,145600,88456235,4850,4850,4850,4850,53
|
|
20240627,145500,88199185,4845,4845,4845,4845,1
|
|
20240627,145400,88194340,4850,4850,4850,4850,69
|
|
20240627,145300,87859690,4845,4845,4845,4845,60
|
|
20240627,145200,87568990,4850,4850,4850,4850,0
|
|
20240627,145100,87568990,4850,4850,4850,4850,40
|
|
20240627,145000,87374990,4845,4845,4845,4845,0
|
|
20240627,144900,87374990,4845,4845,4845,4845,60
|
|
20240627,144800,87084290,4850,4850,4850,4850,0
|
|
20240627,144700,87084290,4850,4850,4850,4850,451
|
|
20240627,144600,84896940,4855,4855,4855,4855,0
|
|
20240627,144500,84896940,4855,4855,4855,4855,0
|
|
20240627,144400,84896940,4855,4855,4855,4855,0
|
|
20240627,144300,84896940,4855,4855,4855,4855,248
|
|
20240627,144200,83692900,4855,4855,4855,4855,0
|
|
20240627,144100,83692900,4855,4855,4855,4855,0
|
|
20240627,144000,83692900,4855,4855,4855,4855,0
|
|
20240627,143900,83692900,4855,4855,4855,4855,61
|
|
20240627,143800,83396745,4855,4855,4855,4855,0
|
|
20240627,143700,83396745,4855,4855,4855,4855,0
|
|
20240627,143600,83396745,4855,4855,4855,4855,60
|
|
20240627,143500,83105445,4860,4860,4860,4860,1
|
|
20240627,143400,83100585,4855,4855,4855,4855,0
|
|
20240627,143300,83100585,4855,4855,4855,4855,0
|
|
20240627,143200,83100585,4855,4855,4855,4855,60
|
|
20240627,143100,82809285,4855,4855,4855,4855,0
|
|
20240627,143000,82809285,4855,4855,4855,4855,0
|
|
20240627,142900,82809285,4855,4855,4855,4855,0
|
|
20240627,142800,82809285,4855,4855,4855,4855,0
|
|
20240627,142700,82809285,4855,4855,4855,4855,101
|
|
20240627,142600,82318930,4850,4845,4850,4845,260
|
|
20240627,142500,81058230,4845,4845,4845,4845,0
|
|
20240627,142400,81058230,4845,4845,4845,4845,0
|
|
20240627,142300,81058230,4845,4845,4845,4845,15
|
|
20240627,142200,80985555,4845,4850,4850,4845,61
|
|
20240627,142100,80690005,4845,4845,4845,4845,0
|
|
20240627,142000,80690005,4845,4845,4845,4845,0
|
|
20240627,141900,80690005,4845,4845,4845,4845,61
|
|
20240627,141800,80394460,4850,4850,4850,4850,0
|
|
20240627,141700,80394460,4850,4850,4850,4850,62
|
|
20240627,141600,80093760,4845,4845,4845,4845,60
|
|
20240627,141500,79803060,4850,4850,4850,4850,0
|
|
20240627,141400,79803060,4850,4850,4850,4850,0
|
|
20240627,141300,79803060,4850,4850,4850,4850,0
|
|
20240627,141200,79803060,4850,4845,4855,4845,171
|
|
20240627,141100,78973960,4845,4845,4845,4845,0
|
|
20240627,141000,78973960,4845,4845,4845,4845,0
|
|
20240627,140900,78973960,4845,4845,4845,4845,61
|
|
20240627,140800,78678415,4850,4850,4850,4850,0
|
|
20240627,140700,78678415,4850,4850,4850,4850,100
|
|
20240627,140600,78193415,4845,4845,4845,4845,0
|
|
20240627,140500,78193415,4845,4845,4845,4845,60
|
|
20240627,140400,77902715,4850,4850,4850,4850,0
|
|
20240627,140300,77902715,4850,4850,4850,4850,0
|
|
20240627,140200,77902715,4850,4850,4850,4850,20
|
|
20240627,140100,77805715,4850,4850,4850,4850,0
|
|
20240627,140000,77805715,4850,4850,4850,4850,55
|
|
20240627,135900,77538965,4850,4850,4850,4850,0
|
|
20240627,135800,77538965,4850,4850,4850,4850,0
|
|
20240627,135700,77538965,4850,4850,4850,4850,1
|
|
20240627,135600,77534115,4850,4850,4850,4850,0
|
|
20240627,135500,77534115,4850,4850,4870,4845,206
|
|
20240627,135400,76535925,4850,4850,4850,4850,0
|
|
20240627,135300,76535925,4850,4850,4850,4850,0
|
|
20240627,135200,76535925,4850,4850,4850,4845,66
|
|
20240627,135100,76216130,4850,4850,4850,4850,4
|
|
20240627,135000,76196730,4850,4850,4850,4850,200
|
|
20240627,134900,75226730,4850,4845,4850,4845,61
|
|
20240627,134800,74931180,4850,4850,4850,4850,0
|
|
20240627,134700,74931180,4850,4850,4850,4850,2
|
|
20240627,134600,74921480,4850,4850,4850,4850,0
|
|
20240627,134500,74921480,4850,4845,4850,4845,111
|
|
20240627,134400,74383680,4850,4850,4850,4850,0
|
|
20240627,134300,74383680,4850,4850,4850,4850,2
|
|
20240627,134200,74373980,4845,4845,4845,4845,59
|
|
20240627,134100,74088125,4850,4850,4850,4850,0
|
|
20240627,134000,74088125,4850,4850,4850,4850,2529
|
|
20240627,133900,61822475,4850,4850,4850,4850,0
|
|
20240627,133800,61822475,4850,4850,4850,4850,90
|
|
20240627,133700,61385975,4855,4855,4855,4855,0
|
|
20240627,133600,61385975,4855,4855,4855,4855,0
|
|
20240627,133500,61385975,4855,4855,4855,4855,0
|
|
20240627,133400,61385975,4855,4855,4855,4855,1001
|
|
20240627,133300,56526120,4855,4855,4855,4855,0
|
|
20240627,133200,56526120,4855,4855,4855,4855,0
|
|
20240627,133100,56526120,4855,4855,4855,4855,19
|
|
20240627,133000,56433875,4855,4855,4855,4855,27
|
|
20240627,132900,56302790,4855,4855,4855,4855,106
|
|
20240627,132800,55788160,4850,4850,4850,4850,0
|
|
20240627,132700,55788160,4850,4850,4850,4850,0
|
|
20240627,132600,55788160,4850,4850,4850,4850,0
|
|
20240627,132500,55788160,4850,4855,4855,4850,193
|
|
20240627,132400,54851945,4855,4855,4855,4855,0
|
|
20240627,132300,54851945,4855,4855,4855,4855,0
|
|
20240627,132200,54851945,4855,4855,4855,4855,0
|
|
20240627,132100,54851945,4855,4855,4855,4855,10
|
|
20240627,132000,54803395,4855,4855,4855,4855,0
|
|
20240627,131900,54803395,4855,4855,4855,4855,754
|
|
20240627,131800,51142725,4860,4860,4860,4860,10
|
|
20240627,131700,51094125,4860,4860,4860,4860,0
|
|
20240627,131600,51094125,4860,4860,4860,4860,0
|
|
20240627,131500,51094125,4860,4860,4860,4860,0
|
|
20240627,131400,51094125,4860,4860,4860,4860,0
|
|
20240627,131300,51094125,4860,4860,4860,4860,33
|
|
20240627,131200,50933745,4860,4860,4860,4860,49
|
|
20240627,131100,50695605,4860,4855,4860,4855,51
|
|
20240627,131000,50447995,4855,4855,4855,4855,0
|
|
20240627,130900,50447995,4855,4855,4855,4855,0
|
|
20240627,130800,50447995,4855,4855,4855,4855,0
|
|
20240627,130700,50447995,4855,4855,4855,4855,50
|
|
20240627,130600,50205245,4860,4860,4860,4860,0
|
|
20240627,130500,50205245,4860,4860,4860,4860,10
|
|
20240627,130400,50156645,4875,4875,4875,4875,0
|
|
20240627,130300,50156645,4875,4875,4875,4875,0
|
|
20240627,130200,50156645,4875,4875,4875,4875,0
|
|
20240627,130100,50156645,4875,4875,4875,4875,0
|
|
20240627,130000,50156645,4875,4875,4875,4875,2
|
|
20240627,125900,50146895,4875,4875,4875,4875,1
|
|
20240627,125800,50142020,4860,4860,4860,4860,84
|
|
20240627,125700,49733780,4860,4860,4860,4860,0
|
|
20240627,125600,49733780,4860,4865,4865,4860,143
|
|
20240627,125500,49038785,4860,4860,4860,4860,0
|
|
20240627,125400,49038785,4860,4860,4860,4860,0
|
|
20240627,125300,49038785,4860,4860,4860,4860,50
|
|
20240627,125200,48795785,4865,4865,4865,4865,50
|
|
20240627,125100,48552535,4860,4860,4860,4860,0
|
|
20240627,125000,48552535,4860,4860,4860,4860,0
|
|
20240627,124900,48552535,4860,4860,4860,4860,50
|
|
20240627,124800,48309535,4860,4860,4860,4860,0
|
|
20240627,124700,48309535,4860,4860,4860,4860,0
|
|
20240627,124600,48309535,4860,4860,4860,4860,50
|
|
20240627,124500,48066535,4865,4865,4865,4865,0
|
|
20240627,124400,48066535,4865,4865,4865,4865,0
|
|
20240627,124300,48066535,4865,4865,4865,4865,1
|
|
20240627,124200,48061670,4860,4860,4860,4860,50
|
|
20240627,124100,47818670,4860,4860,4860,4860,0
|
|
20240627,124000,47818670,4860,4860,4860,4860,0
|
|
20240627,123900,47818670,4860,4860,4860,4860,50
|
|
20240627,123800,47575670,4865,4865,4865,4865,0
|
|
20240627,123700,47575670,4865,4865,4865,4865,0
|
|
20240627,123600,47575670,4865,4865,4865,4865,10
|
|
20240627,123500,47527020,4860,4860,4860,4860,50
|
|
20240627,123400,47284020,4860,4860,4860,4860,0
|
|
20240627,123300,47284020,4860,4860,4860,4860,0
|
|
20240627,123200,47284020,4860,4860,4860,4860,0
|
|
20240627,123100,47284020,4860,4860,4860,4860,50
|
|
20240627,123000,47041020,4860,4860,4860,4860,0
|
|
20240627,122900,47041020,4860,4860,4860,4860,0
|
|
20240627,122800,47041020,4860,4860,4860,4860,50
|
|
20240627,122700,46798020,4860,4860,4860,4860,0
|
|
20240627,122600,46798020,4860,4860,4860,4860,0
|
|
20240627,122500,46798020,4860,4860,4860,4860,0
|
|
20240627,122400,46798020,4860,4860,4860,4860,50
|
|
20240627,122300,46555020,4860,4860,4860,4860,0
|
|
20240627,122200,46555020,4860,4860,4860,4860,0
|
|
20240627,122100,46555020,4860,4860,4860,4860,0
|
|
20240627,122000,46555020,4860,4860,4860,4860,50
|
|
20240627,121900,46312020,4860,4860,4860,4860,0
|
|
20240627,121800,46312020,4860,4860,4860,4860,0
|
|
20240627,121700,46312020,4860,4860,4860,4860,50
|
|
20240627,121600,46069020,4860,4860,4860,4860,0
|
|
20240627,121500,46069020,4860,4860,4860,4860,0
|
|
20240627,121400,46069020,4860,4860,4860,4860,49
|
|
20240627,121300,45830880,4855,4855,4855,4855,50
|
|
20240627,121200,45588130,4860,4860,4860,4860,1
|
|
20240627,121100,45583270,4860,4860,4860,4860,0
|
|
20240627,121000,45583270,4860,4860,4860,4860,0
|
|
20240627,120900,45583270,4860,4860,4860,4860,50
|
|
20240627,120800,45340270,4860,4860,4860,4860,5
|
|
20240627,120700,45315970,4855,4855,4855,4855,49
|
|
20240627,120600,45078075,4855,4855,4855,4855,13
|
|
20240627,120500,45014960,4855,4855,4855,4855,6
|
|
20240627,120400,44985830,4855,4855,4855,4855,0
|
|
20240627,120300,44985830,4855,4855,4855,4855,150
|
|
20240627,120200,44257580,4855,4855,4855,4855,50
|
|
20240627,120100,44014830,4855,4855,4855,4855,0
|
|
20240627,120000,44014830,4855,4855,4855,4855,0
|
|
20240627,115900,44014830,4855,4855,4855,4855,0
|
|
20240627,115800,44014830,4855,4855,4855,4855,0
|
|
20240627,115700,44014830,4855,4855,4855,4855,0
|
|
20240627,115600,44014830,4855,4855,4855,4855,0
|
|
20240627,115500,44014830,4855,4860,4860,4855,160
|
|
20240627,115400,43237530,4850,4850,4850,4850,0
|
|
20240627,115300,43237530,4850,4850,4850,4850,0
|
|
20240627,115200,43237530,4850,4850,4850,4850,50
|
|
20240627,115100,42995030,4855,4855,4855,4855,0
|
|
20240627,115000,42995030,4855,4860,4860,4855,966
|
|
20240627,114900,38305050,4855,4855,4855,4855,0
|
|
20240627,114800,38305050,4855,4855,4855,4855,50
|
|
20240627,114700,38062300,4860,4860,4860,4860,0
|
|
20240627,114600,38062300,4860,4860,4860,4860,1
|
|
20240627,114500,38057440,4855,4855,4855,4855,0
|
|
20240627,114400,38057440,4855,4855,4855,4855,50
|
|
20240627,114300,37814690,4855,4855,4855,4855,0
|
|
20240627,114200,37814690,4855,4855,4855,4855,0
|
|
20240627,114100,37814690,4855,4855,4855,4855,50
|
|
20240627,114000,37571940,4860,4860,4860,4860,1
|
|
20240627,113900,37567080,4860,4860,4860,4860,1
|
|
20240627,113800,37562220,4855,4855,4855,4855,0
|
|
20240627,113700,37562220,4855,4855,4855,4855,50
|
|
20240627,113600,37319470,4855,4855,4855,4855,0
|
|
20240627,113500,37319470,4855,4855,4855,4855,0
|
|
20240627,113400,37319470,4855,4855,4855,4855,0
|
|
20240627,113300,37319470,4855,4855,4855,4855,50
|
|
20240627,113200,37076720,4855,4855,4855,4855,0
|
|
20240627,113100,37076720,4855,4855,4855,4855,0
|
|
20240627,113000,37076720,4855,4855,4855,4855,50
|
|
20240627,112900,36833970,4855,4855,4855,4855,0
|
|
20240627,112800,36833970,4855,4855,4855,4855,0
|
|
20240627,112700,36833970,4855,4855,4855,4855,0
|
|
20240627,112600,36833970,4855,4860,4860,4855,60
|
|
20240627,112500,36542620,4860,4860,4860,4860,5
|
|
20240627,112400,36518320,4855,4855,4855,4855,0
|
|
20240627,112300,36518320,4855,4855,4855,4855,50
|
|
20240627,112200,36275570,4855,4855,4855,4855,0
|
|
20240627,112100,36275570,4855,4855,4855,4855,0
|
|
20240627,112000,36275570,4855,4855,4855,4855,0
|
|
20240627,111900,36275570,4855,4855,4855,4855,100
|
|
20240627,111800,35790070,4855,4855,4855,4855,0
|
|
20240627,111700,35790070,4855,4855,4855,4855,0
|
|
20240627,111600,35790070,4855,4855,4855,4855,0
|
|
20240627,111500,35790070,4855,4860,4860,4855,52
|
|
20240627,111400,35537600,4860,4860,4860,4860,0
|
|
20240627,111300,35537600,4860,4860,4860,4860,0
|
|
20240627,111200,35537600,4860,4860,4860,4860,2
|
|
20240627,111100,35527880,4865,4865,4865,4865,0
|
|
20240627,111000,35527880,4865,4865,4865,4865,1
|
|
20240627,110900,35523015,4855,4855,4855,4855,20
|
|
20240627,110800,35425915,4860,4860,4860,4860,1
|
|
20240627,110700,35421055,4860,4860,4860,4860,0
|
|
20240627,110600,35421055,4860,4860,4860,4860,0
|
|
20240627,110500,35421055,4860,4860,4860,4860,0
|
|
20240627,110400,35421055,4860,4860,4860,4860,0
|
|
20240627,110300,35421055,4860,4860,4860,4860,22
|
|
20240627,110200,35314135,4860,4860,4860,4860,1
|
|
20240627,110100,35309275,4855,4855,4855,4855,50
|
|
20240627,110000,35066525,4860,4860,4860,4860,1
|
|
20240627,105900,35061665,4855,4855,4855,4855,38
|
|
20240627,105800,34877175,4860,4860,4860,4860,1
|
|
20240627,105700,34872315,4860,4860,4860,4860,39
|
|
20240627,105600,34682775,4860,4860,4860,4860,0
|
|
20240627,105500,34682775,4860,4860,4860,4860,1
|
|
20240627,105400,34677915,4865,4860,4865,4860,340
|
|
20240627,105300,33025510,4865,4865,4865,4865,0
|
|
20240627,105200,33025510,4865,4865,4865,4865,0
|
|
20240627,105100,33025510,4865,4865,4865,4865,0
|
|
20240627,105000,33025510,4865,4865,4865,4865,11
|
|
20240627,104900,32971995,4865,4865,4865,4865,0
|
|
20240627,104800,32971995,4865,4865,4865,4865,7
|
|
20240627,104700,32937940,4865,4865,4865,4865,1
|
|
20240627,104600,32933075,4860,4865,4865,4860,52
|
|
20240627,104500,32680345,4865,4865,4865,4865,21
|
|
20240627,104400,32578180,4865,4865,4865,4865,2
|
|
20240627,104300,32568450,4865,4860,4865,4860,61
|
|
20240627,104200,32271935,4865,4865,4865,4865,4
|
|
20240627,104100,32252475,4865,4865,4865,4865,0
|
|
20240627,104000,32252475,4865,4865,4865,4865,1
|
|
20240627,103900,32247610,4865,4865,4865,4865,1
|
|
20240627,103800,32242745,4865,4865,4865,4865,3
|
|
20240627,103700,32228150,4865,4865,4865,4865,1
|
|
20240627,103600,32223285,4865,4860,4865,4860,51
|
|
20240627,103500,31975420,4865,4865,4865,4865,12
|
|
20240627,103400,31917040,4865,4865,4865,4860,5
|
|
20240627,103300,31892730,4865,4865,4865,4865,0
|
|
20240627,103200,31892730,4865,4860,4865,4860,51
|
|
20240627,103100,31644865,4865,4865,4865,4865,1
|
|
20240627,103000,31640000,4865,4865,4865,4865,1
|
|
20240627,102900,31635135,4860,4860,4860,4860,0
|
|
20240627,102800,31635135,4860,4860,4860,4860,50
|
|
20240627,102700,31392135,4865,4865,4865,4865,12
|
|
20240627,102600,31333755,4865,4865,4865,4865,0
|
|
20240627,102500,31333755,4865,4860,4865,4860,51
|
|
20240627,102400,31085890,4865,4865,4865,4865,13
|
|
20240627,102300,31022645,4860,4860,4860,4860,300
|
|
20240627,102200,29564645,4865,4865,4865,4865,1
|
|
20240627,102100,29559780,4865,4865,4865,4865,1
|
|
20240627,102000,29554915,4865,4865,4865,4865,0
|
|
20240627,101900,29554915,4865,4865,4865,4865,0
|
|
20240627,101800,29554915,4865,4865,4865,4865,50
|
|
20240627,101700,29311665,4870,4870,4870,4870,0
|
|
20240627,101600,29311665,4870,4865,4870,4865,48
|
|
20240627,101500,29078045,4865,4865,4865,4865,1
|
|
20240627,101400,29073180,4865,4865,4865,4865,21
|
|
20240627,101300,28971015,4870,4870,4870,4870,0
|
|
20240627,101200,28971015,4870,4865,4870,4865,5
|
|
20240627,101100,28946675,4860,4860,4860,4860,0
|
|
20240627,101000,28946675,4860,4860,4860,4860,50
|
|
20240627,100900,28703675,4865,4865,4865,4865,26
|
|
20240627,100800,28577185,4860,4860,4860,4860,0
|
|
20240627,100700,28577185,4860,4860,4860,4860,50
|
|
20240627,100600,28334185,4865,4865,4865,4865,12
|
|
20240627,100500,28275805,4865,4865,4865,4865,5
|
|
20240627,100400,28251480,4865,4865,4865,4865,0
|
|
20240627,100300,28251480,4865,4865,4865,4865,7
|
|
20240627,100200,28217425,4870,4870,4870,4870,1
|
|
20240627,100100,28212555,4865,4865,4865,4865,200
|
|
20240627,100000,27239555,4870,4865,4870,4865,62
|
|
20240627,095900,26937865,4865,4865,4865,4865,0
|
|
20240627,095800,26937865,4865,4865,4865,4865,28
|
|
20240627,095700,26801645,4865,4865,4865,4865,20
|
|
20240627,095600,26704345,4865,4865,4865,4865,39
|
|
20240627,095500,26514610,4865,4865,4865,4865,1
|
|
20240627,095400,26509745,4865,4865,4865,4865,11
|
|
20240627,095300,26456230,4860,4860,4860,4860,49
|
|
20240627,095200,26218090,4860,4860,4860,4860,1
|
|
20240627,095100,26213230,4865,4865,4865,4865,0
|
|
20240627,095000,26213230,4865,4865,4865,4865,0
|
|
20240627,094900,26213230,4865,4855,4865,4855,300
|
|
20240627,094800,24756225,4860,4855,4860,4855,216
|
|
20240627,094700,23706525,4850,4850,4850,4850,0
|
|
20240627,094600,23706525,4850,4850,4850,4850,1591
|
|
20240627,094500,15990175,4855,4855,4855,4855,691
|
|
20240627,094400,12635370,4855,4855,4855,4855,0
|
|
20240627,094300,12635370,4855,4855,4855,4855,0
|
|
20240627,094200,12635370,4855,4865,4865,4855,112
|
|
20240627,094100,12091490,4860,4860,4860,4860,660
|
|
20240627,094000,8883890,4875,4875,4875,4875,0
|
|
20240627,093900,8883890,4875,4875,4875,4875,12
|
|
20240627,093800,8825390,4875,4875,4875,4875,1
|
|
20240627,093700,8820515,4865,4865,4865,4865,21
|
|
20240627,093600,8718350,4870,4870,4870,4870,12
|
|
20240627,093500,8659910,4865,4870,4870,4865,833
|
|
20240627,093400,4605260,4885,4870,4885,4870,250
|
|
20240627,093300,3385300,4870,4870,4870,4870,0
|
|
20240627,093200,3385300,4870,4870,4870,4870,1
|
|
20240627,093100,3380430,4870,4870,4870,4870,50
|
|
20240627,093000,3136930,4875,4875,4875,4875,7
|
|
20240627,092900,3102805,4875,4875,4875,4875,0
|
|
20240627,092800,3102805,4875,4875,4875,4875,2
|
|
20240627,092700,3093055,4870,4870,4870,4870,50
|
|
20240627,092600,2849555,4875,4875,4875,4875,5
|
|
20240627,092500,2825180,4875,4875,4875,4875,1
|
|
20240627,092400,2820305,4875,4875,4875,4875,11
|
|
20240627,092300,2766680,4875,4875,4875,4870,52
|
|
20240627,092200,2513430,4875,4875,4875,4875,1
|
|
20240627,092100,2508555,4875,4875,4875,4875,2
|
|
20240627,092000,2498805,4875,4870,4875,4870,51
|
|
20240627,091900,2250430,4875,4875,4875,4875,1
|
|
20240627,091800,2245555,4870,4870,4870,4870,0
|
|
20240627,091700,2245555,4870,4870,4870,4870,40
|
|
20240627,091600,2050755,4870,4870,4870,4870,10
|
|
20240627,091500,2002055,4870,4870,4870,4870,19
|
|
20240627,091400,1909525,4865,4865,4865,4865,0
|
|
20240627,091300,1909525,4865,4865,4865,4865,50
|
|
20240627,091200,1666275,4870,4870,4870,4870,0
|
|
20240627,091100,1666275,4870,4870,4870,4870,1
|
|
20240627,091000,1661405,4870,4870,4870,4870,0
|
|
20240627,090900,1661405,4870,4870,4870,4870,200
|
|
20240627,090800,687405,4870,4870,4870,4870,100
|
|
20240627,090700,200405,4875,4875,4875,4875,0
|
|
20240627,090600,200405,4875,4875,4875,4875,4
|
|
20240627,090500,180905,4865,4865,4865,4865,0
|
|
20240627,090400,180905,4865,4865,4865,4865,0
|
|
20240627,090300,180905,4865,4865,4865,4865,0
|
|
20240627,090200,180905,4865,4865,4865,4865,7
|
|
20240627,090100,146850,4895,4895,4895,4895,30
|
|
20240627,090000,0,4895,4895,4895,4895,0
|