683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202000,138724975,3010,3010,3010,3010,1561
|
|
20240625,201900,138724975,3010,3010,3010,3010,0
|
|
20240625,201800,138724975,3010,3010,3010,3010,0
|
|
20240625,201700,138724975,3010,3010,3010,3010,0
|
|
20240625,201600,138724975,3010,3010,3010,3010,0
|
|
20240625,201500,138724975,3010,3010,3010,3010,0
|
|
20240625,201400,138724975,3010,3010,3010,3010,0
|
|
20240625,201300,138724975,3010,3010,3010,3010,0
|
|
20240625,201200,138724975,3010,3010,3010,3010,0
|
|
20240625,201100,138724975,3010,3010,3010,3010,0
|
|
20240625,201000,138724975,3010,3010,3010,3010,0
|
|
20240625,200900,138724975,3010,3010,3010,3010,0
|
|
20240625,200800,138724975,3010,3010,3010,3010,0
|
|
20240625,200700,138724975,3010,3010,3010,3010,0
|
|
20240625,200600,138724975,3010,3010,3010,3010,0
|
|
20240625,200500,138724975,3010,3010,3010,3010,0
|
|
20240625,200400,138724975,3010,3010,3010,3010,0
|
|
20240625,200300,138724975,3010,3010,3010,3010,0
|
|
20240625,200200,138724975,3010,3010,3010,3010,0
|
|
20240625,200100,138724975,3010,3010,3010,3010,0
|
|
20240625,200000,138724975,3010,3010,3010,3010,0
|
|
20240625,195900,138724975,3010,3010,3010,3010,0
|
|
20240625,195800,138724975,3010,3010,3010,3010,0
|
|
20240625,195700,138724975,3010,3010,3010,3010,0
|
|
20240625,195600,138724975,3010,3010,3010,3010,0
|
|
20240625,195500,138724975,3010,3010,3010,3010,0
|
|
20240625,195400,138724975,3010,3010,3010,3010,0
|
|
20240625,195300,138724975,3010,3010,3010,3010,0
|
|
20240625,195200,138724975,3010,3010,3010,3010,0
|
|
20240625,195100,138724975,3010,3010,3010,3010,0
|
|
20240625,195000,138724975,3010,3010,3010,3010,1561
|
|
20240625,194900,138724975,3010,3010,3010,3010,0
|
|
20240625,194800,138724975,3010,3010,3010,3010,0
|
|
20240625,194700,138724975,3010,3010,3010,3010,0
|
|
20240625,194600,138724975,3010,3010,3010,3010,0
|
|
20240625,194500,138724975,3010,3010,3010,3010,0
|
|
20240625,194400,138724975,3010,3010,3010,3010,0
|
|
20240625,194300,138724975,3010,3010,3010,3010,0
|
|
20240625,194200,138724975,3010,3010,3010,3010,0
|
|
20240625,194100,138724975,3010,3010,3010,3010,0
|
|
20240625,194000,138724975,3010,3010,3010,3010,0
|
|
20240625,193900,138724975,3010,3010,3010,3010,0
|
|
20240625,193800,138724975,3010,3010,3010,3010,0
|
|
20240625,193700,138724975,3010,3010,3010,3010,0
|
|
20240625,193600,138724975,3010,3010,3010,3010,0
|
|
20240625,193500,138724975,3010,3010,3010,3010,0
|
|
20240625,193400,138724975,3010,3010,3010,3010,0
|
|
20240625,193300,138724975,3010,3010,3010,3010,0
|
|
20240625,193200,138724975,3010,3010,3010,3010,0
|
|
20240625,193100,138724975,3010,3010,3010,3010,0
|
|
20240625,193000,138724975,3010,3010,3010,3010,0
|
|
20240625,192900,138724975,3010,3010,3010,3010,0
|
|
20240625,192800,138724975,3010,3010,3010,3010,0
|
|
20240625,192700,138724975,3010,3010,3010,3010,0
|
|
20240625,192600,138724975,3010,3010,3010,3010,0
|
|
20240625,192500,138724975,3010,3010,3010,3010,0
|
|
20240625,192400,138724975,3010,3010,3010,3010,0
|
|
20240625,192300,138724975,3010,3010,3010,3010,0
|
|
20240625,192200,138724975,3010,3010,3010,3010,0
|
|
20240625,192100,138724975,3010,3010,3010,3010,0
|
|
20240625,192000,138724975,3010,3010,3010,3010,1561
|
|
20240625,191900,138724975,3010,3010,3010,3010,0
|
|
20240625,191800,138724975,3010,3010,3010,3010,0
|
|
20240625,191700,138724975,3010,3010,3010,3010,0
|
|
20240625,191600,138724975,3010,3010,3010,3010,0
|
|
20240625,191500,138724975,3010,3010,3010,3010,0
|
|
20240625,191400,138724975,3010,3010,3010,3010,0
|
|
20240625,191300,138724975,3010,3010,3010,3010,0
|
|
20240625,191200,138724975,3010,3010,3010,3010,0
|
|
20240625,191100,138724975,3010,3010,3010,3010,0
|
|
20240625,191000,138724975,3010,3010,3010,3010,0
|
|
20240625,190900,138724975,3010,3010,3010,3010,0
|
|
20240625,190800,138724975,3010,3010,3010,3010,0
|
|
20240625,190700,138724975,3010,3010,3010,3010,0
|
|
20240625,190600,138724975,3010,3010,3010,3010,0
|
|
20240625,190500,138724975,3010,3010,3010,3010,0
|
|
20240625,190400,138724975,3010,3010,3010,3010,0
|
|
20240625,190300,138724975,3010,3010,3010,3010,0
|
|
20240625,190200,138724975,3010,3010,3010,3010,0
|
|
20240625,190100,138724975,3010,3010,3010,3010,0
|
|
20240625,190000,138724975,3010,3010,3010,3010,0
|
|
20240625,185900,138724975,3010,3010,3010,3010,0
|
|
20240625,185800,138724975,3010,3010,3010,3010,0
|
|
20240625,185700,138724975,3010,3010,3010,3010,0
|
|
20240625,185600,138724975,3010,3010,3010,3010,0
|
|
20240625,185500,138724975,3010,3010,3010,3010,0
|
|
20240625,185400,138724975,3010,3010,3010,3010,0
|
|
20240625,185300,138724975,3010,3010,3010,3010,0
|
|
20240625,185200,138724975,3010,3010,3010,3010,0
|
|
20240625,185100,138724975,3010,3010,3010,3010,0
|
|
20240625,185000,138724975,3010,3010,3010,3010,1561
|
|
20240625,184900,138724975,3010,3010,3010,3010,0
|
|
20240625,184800,138724975,3010,3010,3010,3010,0
|
|
20240625,184700,138724975,3010,3010,3010,3010,0
|
|
20240625,184600,138724975,3010,3010,3010,3010,0
|
|
20240625,184500,138724975,3010,3010,3010,3010,0
|
|
20240625,184400,138724975,3010,3010,3010,3010,0
|
|
20240625,184300,138724975,3010,3010,3010,3010,0
|
|
20240625,184200,138724975,3010,3010,3010,3010,0
|
|
20240625,184100,138724975,3010,3010,3010,3010,0
|
|
20240625,184000,138724975,3010,3010,3010,3010,0
|
|
20240625,183900,138724975,3010,3010,3010,3010,0
|
|
20240625,183800,138724975,3010,3010,3010,3010,0
|
|
20240625,183700,138724975,3010,3010,3010,3010,0
|
|
20240625,183600,138724975,3010,3010,3010,3010,0
|
|
20240625,183500,138724975,3010,3010,3010,3010,0
|
|
20240625,183400,138724975,3010,3010,3010,3010,0
|
|
20240625,183300,138724975,3010,3010,3010,3010,0
|
|
20240625,183200,138724975,3010,3010,3010,3010,0
|
|
20240625,183100,138724975,3010,3010,3010,3010,0
|
|
20240625,183000,138724975,3010,3010,3010,3010,0
|
|
20240625,182900,138724975,3010,3010,3010,3010,0
|
|
20240625,182800,138724975,3010,3010,3010,3010,0
|
|
20240625,182700,138724975,3010,3010,3010,3010,0
|
|
20240625,182600,138724975,3010,3010,3010,3010,0
|
|
20240625,182500,138724975,3010,3010,3010,3010,0
|
|
20240625,182400,138724975,3010,3010,3010,3010,0
|
|
20240625,182300,138724975,3010,3010,3010,3010,0
|
|
20240625,182200,138724975,3010,3010,3010,3010,0
|
|
20240625,182100,138724975,3010,3010,3010,3010,0
|
|
20240625,182000,138724975,3010,3010,3010,3010,1561
|
|
20240625,181900,138724975,3010,3010,3010,3010,0
|
|
20240625,181800,138724975,3010,3010,3010,3010,0
|
|
20240625,181700,138724975,3010,3010,3010,3010,0
|
|
20240625,181600,138724975,3010,3010,3010,3010,0
|
|
20240625,181500,138724975,3010,3010,3010,3010,0
|
|
20240625,181400,138724975,3010,3010,3010,3010,0
|
|
20240625,181300,138724975,3010,3010,3010,3010,0
|
|
20240625,181200,138724975,3010,3010,3010,3010,0
|
|
20240625,181100,138724975,3010,3010,3010,3010,0
|
|
20240625,181000,138724975,3010,3010,3010,3010,0
|
|
20240625,180900,138724975,3010,3010,3010,3010,0
|
|
20240625,180800,138724975,3010,3010,3010,3010,0
|
|
20240625,180700,138724975,3010,3010,3010,3010,0
|
|
20240625,180600,138724975,3010,3010,3010,3010,0
|
|
20240625,180500,138724975,3010,3010,3010,3010,0
|
|
20240625,180400,138724975,3010,3010,3010,3010,0
|
|
20240625,180300,138724975,3010,3010,3010,3010,0
|
|
20240625,180200,138724975,3010,3010,3010,3010,0
|
|
20240625,180100,138724975,3010,3010,3010,3010,0
|
|
20240625,180000,138724975,3010,3010,3010,3010,0
|
|
20240625,175900,138724975,3010,3010,3010,3010,0
|
|
20240625,175800,138724975,3010,3010,3010,3010,0
|
|
20240625,175700,138724975,3010,3010,3010,3010,0
|
|
20240625,175600,138724975,3010,3010,3010,3010,0
|
|
20240625,175500,138724975,3010,3010,3010,3010,0
|
|
20240625,175400,138724975,3010,3010,3010,3010,0
|
|
20240625,175300,138724975,3010,3010,3010,3010,0
|
|
20240625,175200,138724975,3010,3010,3010,3010,0
|
|
20240625,175100,138724975,3010,3010,3010,3010,0
|
|
20240625,175000,138724975,3010,3010,3010,3010,1561
|
|
20240625,174900,138724975,3010,3010,3010,3010,0
|
|
20240625,174800,138724975,3010,3010,3010,3010,0
|
|
20240625,174700,138724975,3010,3010,3010,3010,0
|
|
20240625,174600,138724975,3010,3010,3010,3010,0
|
|
20240625,174500,138724975,3010,3010,3010,3010,0
|
|
20240625,174400,138724975,3010,3010,3010,3010,0
|
|
20240625,174300,138724975,3010,3010,3010,3010,0
|
|
20240625,174200,138724975,3010,3010,3010,3010,0
|
|
20240625,174100,138724975,3010,3010,3010,3010,0
|
|
20240625,174000,138724975,3010,3010,3010,3010,0
|
|
20240625,173900,138724975,3010,3010,3010,3010,0
|
|
20240625,173800,138724975,3010,3010,3010,3010,0
|
|
20240625,173700,138724975,3010,3010,3010,3010,0
|
|
20240625,173600,138724975,3010,3010,3010,3010,0
|
|
20240625,173500,138724975,3010,3010,3010,3010,0
|
|
20240625,173400,138724975,3010,3010,3010,3010,0
|
|
20240625,173300,138724975,3010,3010,3010,3010,0
|
|
20240625,173200,138724975,3010,3010,3010,3010,0
|
|
20240625,173100,138724975,3010,3010,3010,3010,0
|
|
20240625,173000,138724975,3010,3010,3010,3010,0
|
|
20240625,172900,138724975,3010,3010,3010,3010,0
|
|
20240625,172800,138724975,3010,3010,3010,3010,0
|
|
20240625,172700,138724975,3010,3010,3010,3010,0
|
|
20240625,172600,138724975,3010,3010,3010,3010,0
|
|
20240625,172500,138724975,3010,3010,3010,3010,0
|
|
20240625,172400,138724975,3010,3010,3010,3010,0
|
|
20240625,172300,138724975,3010,3010,3010,3010,0
|
|
20240625,172200,138724975,3010,3010,3010,3010,0
|
|
20240625,172100,138724975,3010,3010,3010,3010,0
|
|
20240625,172000,138724975,3010,3010,3010,3010,1561
|
|
20240625,171900,138724975,3010,3010,3010,3010,0
|
|
20240625,171800,138724975,3010,3010,3010,3010,0
|
|
20240625,171700,138724975,3010,3010,3010,3010,0
|
|
20240625,171600,138724975,3010,3010,3010,3010,0
|
|
20240625,171500,138724975,3010,3010,3010,3010,0
|
|
20240625,171400,138724975,3010,3010,3010,3010,0
|
|
20240625,171300,138724975,3010,3010,3010,3010,0
|
|
20240625,171200,138724975,3010,3010,3010,3010,0
|
|
20240625,171100,138724975,3010,3010,3010,3010,0
|
|
20240625,171000,138724975,3010,3010,3010,3010,0
|
|
20240625,170900,138724975,3010,3010,3010,3010,0
|
|
20240625,170800,138724975,3010,3010,3010,3010,0
|
|
20240625,170700,138724975,3010,3010,3010,3010,0
|
|
20240625,170600,138724975,3010,3010,3010,3010,0
|
|
20240625,170500,138724975,3010,3010,3010,3010,0
|
|
20240625,170400,138724975,3010,3010,3010,3010,0
|
|
20240625,170300,138724975,3010,3010,3010,3010,0
|
|
20240625,170200,138724975,3010,3010,3010,3010,0
|
|
20240625,170100,138724975,3010,3010,3010,3010,0
|
|
20240625,170000,138724975,3010,3010,3010,3010,0
|
|
20240625,165900,138724975,3010,3010,3010,3010,0
|
|
20240625,165800,138724975,3010,3010,3010,3010,0
|
|
20240625,165700,138724975,3010,3010,3010,3010,0
|
|
20240625,165600,138724975,3010,3010,3010,3010,0
|
|
20240625,165500,138724975,3010,3010,3010,3010,0
|
|
20240625,165400,138724975,3010,3010,3010,3010,0
|
|
20240625,165300,138724975,3010,3010,3010,3010,0
|
|
20240625,165200,138724975,3010,3010,3010,3010,0
|
|
20240625,165100,138724975,3010,3010,3010,3010,0
|
|
20240625,165000,138724975,3010,3010,3010,3010,1561
|
|
20240625,164900,138724975,3010,3010,3010,3010,0
|
|
20240625,164800,138724975,3010,3010,3010,3010,0
|
|
20240625,164700,138724975,3010,3010,3010,3010,0
|
|
20240625,164600,138724975,3010,3010,3010,3010,0
|
|
20240625,164500,138724975,3010,3010,3010,3010,0
|
|
20240625,164400,138724975,3010,3010,3010,3010,0
|
|
20240625,164300,138724975,3010,3010,3010,3010,0
|
|
20240625,164200,138724975,3010,3010,3010,3010,0
|
|
20240625,164100,138724975,3010,3010,3010,3010,0
|
|
20240625,164000,138724975,3010,3010,3010,3010,0
|
|
20240625,163900,138724975,3010,3010,3010,3010,0
|
|
20240625,163800,138724975,3010,3010,3010,3010,0
|
|
20240625,163700,138724975,3010,3010,3010,3010,0
|
|
20240625,163600,138724975,3010,3010,3010,3010,0
|
|
20240625,163500,138724975,3010,3010,3010,3010,0
|
|
20240625,163400,138724975,3010,3010,3010,3010,0
|
|
20240625,163300,138724975,3010,3010,3010,3010,0
|
|
20240625,163200,138724975,3010,3010,3010,3010,0
|
|
20240625,163100,138724975,3010,3010,3010,3010,0
|
|
20240625,163000,138724975,3010,3010,3010,3010,0
|
|
20240625,162900,138724975,3010,3010,3010,3010,0
|
|
20240625,162800,138724975,3010,3010,3010,3010,0
|
|
20240625,162700,138724975,3010,3010,3010,3010,0
|
|
20240625,162600,138724975,3010,3010,3010,3010,0
|
|
20240625,162500,138724975,3010,3010,3010,3010,0
|
|
20240625,162400,138724975,3010,3010,3010,3010,0
|
|
20240625,162300,138724975,3010,3010,3010,3010,0
|
|
20240625,162200,138724975,3010,3010,3010,3010,0
|
|
20240625,162100,138724975,3010,3010,3010,3010,0
|
|
20240625,162000,138724975,3010,3010,3010,3010,1561
|
|
20240625,161900,138724975,3010,3010,3010,3010,0
|
|
20240625,161800,138724975,3010,3010,3010,3010,0
|
|
20240625,161700,138724975,3010,3010,3010,3010,0
|
|
20240625,161600,138724975,3010,3010,3010,3010,0
|
|
20240625,161500,138724975,3010,3010,3010,3010,0
|
|
20240625,161400,138724975,3010,3010,3010,3010,0
|
|
20240625,161300,138724975,3010,3010,3010,3010,0
|
|
20240625,161200,138724975,3010,3010,3010,3010,0
|
|
20240625,161100,138724975,3010,3010,3010,3010,0
|
|
20240625,161000,138724975,3010,3010,3010,3010,0
|
|
20240625,160900,138724975,3010,3010,3010,3010,0
|
|
20240625,160800,138724975,3010,3010,3010,3010,0
|
|
20240625,160700,138724975,3010,3010,3010,3010,0
|
|
20240625,160600,138724975,3010,3010,3010,3010,0
|
|
20240625,160500,138724975,3010,3010,3010,3010,0
|
|
20240625,160400,138724975,3010,3010,3010,3010,0
|
|
20240625,160300,138724975,3010,3010,3010,3010,0
|
|
20240625,160200,138724975,3010,3010,3010,3010,0
|
|
20240625,160100,138724975,3010,3010,3010,3010,0
|
|
20240625,160000,138724975,3010,3010,3010,3010,0
|
|
20240625,155900,138724975,3010,3010,3010,3010,0
|
|
20240625,155800,138724975,3010,3010,3010,3010,0
|
|
20240625,155700,138724975,3010,3010,3010,3010,0
|
|
20240625,155600,138724975,3010,3010,3010,3010,0
|
|
20240625,155500,138724975,3010,3010,3010,3010,0
|
|
20240625,155400,138724975,3010,3010,3010,3010,0
|
|
20240625,155300,138724975,3010,3010,3010,3010,0
|
|
20240625,155200,138724975,3010,3010,3010,3010,0
|
|
20240625,155100,138724975,3010,3010,3010,3010,0
|
|
20240625,155000,138724975,3010,3010,3010,3010,1561
|
|
20240625,154900,138724975,3010,3010,3010,3010,0
|
|
20240625,154800,138724975,3010,3010,3010,3010,0
|
|
20240625,154700,138724975,3010,3010,3010,3010,0
|
|
20240625,154600,138724975,3010,3010,3010,3010,0
|
|
20240625,154500,138724975,3010,3010,3010,3010,0
|
|
20240625,154400,138724975,3010,3010,3010,3010,0
|
|
20240625,154300,138724975,3010,3010,3010,3010,0
|
|
20240625,154200,138724975,3010,3010,3010,3010,0
|
|
20240625,154100,138724975,3010,3010,3010,3010,0
|
|
20240625,154000,138724975,3010,3010,3010,3010,0
|
|
20240625,153900,138724975,3010,3010,3010,3010,0
|
|
20240625,153800,138724975,3010,3010,3010,3010,0
|
|
20240625,153700,138724975,3010,3010,3010,3010,0
|
|
20240625,153600,138724975,3010,3010,3010,3010,0
|
|
20240625,153500,138724975,3010,3010,3010,3010,0
|
|
20240625,153400,138724975,3010,3010,3010,3010,0
|
|
20240625,153300,138724975,3010,3010,3010,3010,0
|
|
20240625,153200,138724975,3010,3010,3010,3010,0
|
|
20240625,153100,138724975,3010,3010,3010,3010,0
|
|
20240625,153000,138724975,3010,3010,3010,3010,1561
|
|
20240625,152900,134026365,3010,3010,3010,3010,0
|
|
20240625,152800,134026365,3010,3010,3010,3010,0
|
|
20240625,152700,134026365,3010,3010,3010,3010,0
|
|
20240625,152600,134026365,3010,3010,3010,3010,0
|
|
20240625,152500,134026365,3010,3010,3010,3010,0
|
|
20240625,152400,134026365,3010,3010,3010,3010,0
|
|
20240625,152300,134026365,3010,3010,3010,3010,0
|
|
20240625,152200,134026365,3010,3010,3010,3010,0
|
|
20240625,152100,134026365,3010,3010,3010,3010,0
|
|
20240625,152000,134026365,3010,3010,3010,3010,0
|
|
20240625,151900,134026365,3010,3010,3010,3010,5
|
|
20240625,151800,134011315,3010,3010,3010,3010,2
|
|
20240625,151700,134005295,3010,3010,3010,3010,0
|
|
20240625,151600,134005295,3010,3010,3010,3010,4
|
|
20240625,151500,133993255,3010,3010,3010,3010,0
|
|
20240625,151400,133993255,3010,3010,3010,3010,1
|
|
20240625,151300,133990245,3005,3005,3005,3005,100
|
|
20240625,151200,133689745,3010,3010,3010,3010,0
|
|
20240625,151100,133689745,3010,3010,3010,3010,0
|
|
20240625,151000,133689745,3010,3010,3010,3010,1
|
|
20240625,150900,133686735,3010,3010,3010,3010,1
|
|
20240625,150800,133683725,3010,3010,3010,3010,1
|
|
20240625,150700,133680715,3005,3005,3005,3005,0
|
|
20240625,150600,133680715,3005,3005,3005,3005,1
|
|
20240625,150500,133677710,3005,3005,3005,3005,0
|
|
20240625,150400,133677710,3005,3005,3005,3005,1
|
|
20240625,150300,133674705,3005,3005,3005,3005,10
|
|
20240625,150200,133644655,3010,3010,3010,3010,0
|
|
20240625,150100,133644655,3010,3010,3010,3010,21
|
|
20240625,150000,133581445,3010,3010,3010,3010,0
|
|
20240625,145900,133581445,3010,3010,3010,3010,0
|
|
20240625,145800,133581445,3010,3010,3010,3010,100
|
|
20240625,145700,133280445,3010,3010,3010,3010,72
|
|
20240625,145600,133063725,3010,3010,3010,3010,0
|
|
20240625,145500,133063725,3010,3010,3010,3010,20
|
|
20240625,145400,133003525,3010,3010,3010,3010,0
|
|
20240625,145300,133003525,3010,3010,3010,3010,2
|
|
20240625,145200,132997505,3010,3010,3010,3010,0
|
|
20240625,145100,132997505,3010,3010,3010,3010,1
|
|
20240625,145000,132994495,3005,3005,3005,3005,0
|
|
20240625,144900,132994495,3005,3005,3005,3005,150
|
|
20240625,144800,132543745,3005,3005,3005,3005,0
|
|
20240625,144700,132543745,3005,3005,3005,3005,1663
|
|
20240625,144600,127546430,3005,3005,3005,3005,0
|
|
20240625,144500,127546430,3005,3010,3010,3005,486
|
|
20240625,144400,126083595,3010,3010,3010,3010,267
|
|
20240625,144300,125279925,3010,3010,3010,3010,10
|
|
20240625,144200,125249825,3010,3010,3010,3010,1
|
|
20240625,144100,125246815,3010,3010,3010,3010,0
|
|
20240625,144000,125246815,3010,3010,3010,3010,1
|
|
20240625,143900,125243805,3010,3010,3010,3010,2
|
|
20240625,143800,125237785,3005,3005,3005,3005,200
|
|
20240625,143700,124636785,3010,3010,3010,3010,349
|
|
20240625,143600,123586295,3005,3005,3005,3005,0
|
|
20240625,143500,123586295,3005,3005,3005,3005,0
|
|
20240625,143400,123586295,3005,3005,3005,3005,15
|
|
20240625,143300,123541220,3010,3010,3010,3010,1
|
|
20240625,143200,123538210,3005,3005,3005,3005,0
|
|
20240625,143100,123538210,3005,3005,3005,3005,0
|
|
20240625,143000,123538210,3005,3005,3005,3005,0
|
|
20240625,142900,123538210,3005,3005,3005,3005,4
|
|
20240625,142800,123526190,3005,3005,3005,3005,3
|
|
20240625,142700,123517175,3005,3005,3005,3005,3
|
|
20240625,142600,123508160,3005,3005,3005,3005,27
|
|
20240625,142500,123427025,3010,3005,3010,3005,4
|
|
20240625,142400,123415000,3005,3005,3005,3005,207
|
|
20240625,142300,122792965,3005,3005,3005,3005,4
|
|
20240625,142200,122780945,3005,3005,3005,3005,3
|
|
20240625,142100,122771930,3005,3005,3005,3005,7
|
|
20240625,142000,122750895,3005,3005,3005,3005,3
|
|
20240625,141900,122741880,3005,3005,3005,3000,41
|
|
20240625,141800,122618690,3005,3005,3005,3005,3
|
|
20240625,141700,122609675,3005,3005,3005,3005,7
|
|
20240625,141600,122588640,3000,3005,3005,3000,1004
|
|
20240625,141500,119576620,3005,3005,3005,3005,3
|
|
20240625,141400,119567605,3005,3005,3005,3005,9
|
|
20240625,141300,119540560,3010,3005,3010,3005,2004
|
|
20240625,141200,113518535,3005,3005,3005,3005,7
|
|
20240625,141100,113497500,3005,3005,3005,3005,4
|
|
20240625,141000,113485480,3005,3005,3005,3005,6
|
|
20240625,140900,113467450,3010,3005,3010,3005,5
|
|
20240625,140800,113452420,3010,3005,3010,3005,7
|
|
20240625,140700,113431380,3005,3005,3005,3005,4
|
|
20240625,140600,113419360,3005,3005,3005,3005,7
|
|
20240625,140500,113398325,3005,3005,3005,3005,123
|
|
20240625,140400,113028710,3005,3000,3005,3000,1008
|
|
20240625,140300,109999690,3005,3010,3010,3005,380
|
|
20240625,140200,108857785,3005,3005,3005,3005,7
|
|
20240625,140100,108836750,3005,3005,3005,3005,3
|
|
20240625,140000,108827735,3010,3005,3010,3005,248
|
|
20240625,135900,108081290,3005,3005,3005,3005,129
|
|
20240625,135800,107693645,3005,3005,3005,3005,7
|
|
20240625,135700,107672610,3005,3005,3005,3005,4
|
|
20240625,135600,107660590,3005,3010,3010,3005,4
|
|
20240625,135500,107648565,3005,3010,3010,3005,9
|
|
20240625,135400,107621510,3005,3005,3005,3005,3
|
|
20240625,135300,107612495,3005,3005,3005,3005,12
|
|
20240625,135200,107576435,3005,3005,3005,3005,4
|
|
20240625,135100,107564415,3005,3005,3005,3005,268
|
|
20240625,135000,106759075,3005,3005,3005,3005,4
|
|
20240625,134900,106747055,3005,3005,3005,3005,13
|
|
20240625,134800,106707990,3005,3005,3005,3005,7
|
|
20240625,134700,106686955,3005,3005,3005,3005,3
|
|
20240625,134600,106677940,3005,3005,3005,3005,7
|
|
20240625,134500,106656905,3005,3005,3005,3005,7
|
|
20240625,134400,106635870,3005,3005,3005,3005,91
|
|
20240625,134300,106362415,3000,3000,3000,3000,7
|
|
20240625,134200,106341415,3000,3005,3005,3000,4
|
|
20240625,134100,106329410,3000,3000,3005,3000,62
|
|
20240625,134000,106143135,3000,3000,3000,3000,3
|
|
20240625,133900,106134135,3000,3000,3000,3000,7
|
|
20240625,133800,106113135,3005,3005,3005,3000,807
|
|
20240625,133700,103688120,3005,3000,3005,3000,4
|
|
20240625,133600,103676115,3000,3000,3000,3000,836
|
|
20240625,133500,101168115,3000,3000,3000,3000,3
|
|
20240625,133400,101159115,3000,3000,3000,3000,7
|
|
20240625,133300,101138115,3000,3000,3000,3000,147
|
|
20240625,133200,100697115,3000,3000,3000,3000,6
|
|
20240625,133100,100679115,3000,3000,3000,3000,4
|
|
20240625,133000,100667115,3000,3000,3000,3000,3
|
|
20240625,132900,100658115,3000,3000,3005,3000,8
|
|
20240625,132800,100634110,3000,3000,3000,3000,3
|
|
20240625,132700,100625110,3000,3000,3000,3000,7
|
|
20240625,132600,100604110,3000,3000,3000,3000,4
|
|
20240625,132500,100592110,3000,3005,3005,3000,58
|
|
20240625,132400,100417835,3000,3005,3005,3000,103
|
|
20240625,132300,100108335,3005,3005,3005,3005,3
|
|
20240625,132200,100099320,3005,3005,3005,3005,7
|
|
20240625,132100,100078285,3005,3005,3005,3005,4
|
|
20240625,132000,100066265,3005,3005,3010,3005,14
|
|
20240625,131900,100024160,3010,3000,3010,3000,7
|
|
20240625,131800,100003130,3005,3005,3005,3005,676
|
|
20240625,131700,97971750,3005,3005,3005,3005,20
|
|
20240625,131600,97911650,3005,3005,3005,3000,30
|
|
20240625,131500,97821640,3000,3000,3000,3000,0
|
|
20240625,131400,97821640,3000,3000,3000,3000,0
|
|
20240625,131300,97821640,3000,3000,3000,3000,440
|
|
20240625,131200,96501640,3005,3005,3005,3005,0
|
|
20240625,131100,96501640,3005,3005,3005,3005,0
|
|
20240625,131000,96501640,3005,3005,3005,3005,0
|
|
20240625,130900,96501640,3005,3005,3005,3005,300
|
|
20240625,130800,95600140,3005,3005,3005,3005,0
|
|
20240625,130700,95600140,3005,3005,3005,3005,10
|
|
20240625,130600,95570090,3005,3005,3005,3005,5
|
|
20240625,130500,95555065,3005,3005,3005,3005,0
|
|
20240625,130400,95555065,3005,3005,3005,3005,0
|
|
20240625,130300,95555065,3005,3005,3005,3005,0
|
|
20240625,130200,95555065,3005,3005,3005,3005,10
|
|
20240625,130100,95525015,3005,3005,3005,3005,0
|
|
20240625,130000,95525015,3005,3005,3005,3005,0
|
|
20240625,125900,95525015,3005,3005,3005,3005,0
|
|
20240625,125800,95525015,3005,3005,3005,3005,0
|
|
20240625,125700,95525015,3005,3005,3005,3005,0
|
|
20240625,125600,95525015,3005,3005,3005,3005,18
|
|
20240625,125500,95470925,3005,3005,3005,3005,0
|
|
20240625,125400,95470925,3005,3005,3005,3005,3
|
|
20240625,125300,95461910,3005,3005,3005,3005,2
|
|
20240625,125200,95455900,3000,3000,3000,3000,0
|
|
20240625,125100,95455900,3000,3000,3000,3000,4318
|
|
20240625,125000,82501900,3005,3005,3005,3005,0
|
|
20240625,124900,82501900,3005,3005,3005,3005,0
|
|
20240625,124800,82501900,3005,3005,3005,3005,0
|
|
20240625,124700,82501900,3005,3005,3005,3005,10
|
|
20240625,124600,82471850,3005,3005,3005,3005,1
|
|
20240625,124500,82468845,3005,3005,3005,3005,0
|
|
20240625,124400,82468845,3005,3005,3005,3005,0
|
|
20240625,124300,82468845,3005,3005,3005,3005,0
|
|
20240625,124200,82468845,3005,3005,3005,3005,6
|
|
20240625,124100,82450815,3005,3005,3005,3005,2
|
|
20240625,124000,82444805,3005,3005,3005,3005,0
|
|
20240625,123900,82444805,3005,3005,3005,3005,0
|
|
20240625,123800,82444805,3005,3005,3005,3005,0
|
|
20240625,123700,82444805,3005,3005,3005,3005,0
|
|
20240625,123600,82444805,3005,3005,3005,3005,0
|
|
20240625,123500,82444805,3005,3005,3005,3005,0
|
|
20240625,123400,82444805,3005,3000,3005,3000,518
|
|
20240625,123300,80890780,3005,3005,3005,3005,0
|
|
20240625,123200,80890780,3005,3005,3005,3005,0
|
|
20240625,123100,80890780,3005,3005,3005,3005,0
|
|
20240625,123000,80890780,3005,3005,3005,3005,5
|
|
20240625,122900,80875755,3005,3005,3005,3005,0
|
|
20240625,122800,80875755,3005,3005,3005,3005,10
|
|
20240625,122700,80845705,3005,3005,3005,3005,0
|
|
20240625,122600,80845705,3005,3005,3005,3005,0
|
|
20240625,122500,80845705,3005,3005,3005,3005,0
|
|
20240625,122400,80845705,3005,3005,3005,3005,1
|
|
20240625,122300,80842700,3005,3005,3005,3005,11
|
|
20240625,122200,80809645,3000,3000,3000,3000,0
|
|
20240625,122100,80809645,3000,3000,3000,3000,1000
|
|
20240625,122000,77809645,3005,3005,3005,3005,0
|
|
20240625,121900,77809645,3005,3005,3005,3005,274
|
|
20240625,121800,76986275,3005,3005,3005,3005,0
|
|
20240625,121700,76986275,3005,3005,3005,3005,0
|
|
20240625,121600,76986275,3005,3005,3005,3005,20
|
|
20240625,121500,76926175,3010,3010,3010,3010,0
|
|
20240625,121400,76926175,3010,3010,3010,3010,0
|
|
20240625,121300,76926175,3010,3010,3010,3010,0
|
|
20240625,121200,76926175,3010,3010,3010,3010,0
|
|
20240625,121100,76926175,3010,3010,3010,3010,0
|
|
20240625,121000,76926175,3010,3010,3010,3010,0
|
|
20240625,120900,76926175,3010,3005,3010,3005,4
|
|
20240625,120800,76914140,3005,3005,3005,3005,1251
|
|
20240625,120700,73154885,3010,3010,3010,3010,0
|
|
20240625,120600,73154885,3010,3010,3010,3010,33
|
|
20240625,120500,73055555,3010,3010,3010,3010,0
|
|
20240625,120400,73055555,3010,3010,3010,3010,2
|
|
20240625,120300,73049535,3010,3005,3010,3005,19
|
|
20240625,120200,72992435,3010,3010,3010,3010,0
|
|
20240625,120100,72992435,3010,3010,3010,3010,0
|
|
20240625,120000,72992435,3010,3010,3010,3010,6
|
|
20240625,115900,72974375,3010,3010,3010,3010,0
|
|
20240625,115800,72974375,3010,3010,3010,3010,6
|
|
20240625,115700,72956315,3010,3010,3010,3010,0
|
|
20240625,115600,72956315,3010,3010,3010,3010,0
|
|
20240625,115500,72956315,3010,3010,3010,3010,0
|
|
20240625,115400,72956315,3010,3010,3010,3010,0
|
|
20240625,115300,72956315,3010,3010,3010,3010,5
|
|
20240625,115200,72941265,3010,3010,3010,3010,0
|
|
20240625,115100,72941265,3010,3010,3010,3010,11
|
|
20240625,115000,72908155,3010,3010,3010,3010,0
|
|
20240625,114900,72908155,3010,3010,3010,3010,308
|
|
20240625,114800,71981075,3005,3005,3005,3005,0
|
|
20240625,114700,71981075,3005,3005,3005,3005,89
|
|
20240625,114600,71713630,3010,3005,3010,3005,11
|
|
20240625,114500,71680570,3010,3010,3010,3010,0
|
|
20240625,114400,71680570,3010,3010,3010,3010,2
|
|
20240625,114300,71674550,3010,3010,3010,3010,25
|
|
20240625,114200,71599300,3005,3005,3005,3005,0
|
|
20240625,114100,71599300,3005,3005,3005,3005,0
|
|
20240625,114000,71599300,3005,3005,3005,3005,0
|
|
20240625,113900,71599300,3005,3005,3005,3005,0
|
|
20240625,113800,71599300,3005,3005,3005,3005,0
|
|
20240625,113700,71599300,3005,3005,3005,3005,0
|
|
20240625,113600,71599300,3005,3005,3005,3005,0
|
|
20240625,113500,71599300,3005,3005,3005,3005,0
|
|
20240625,113400,71599300,3005,3005,3005,3005,650
|
|
20240625,113300,69646050,3010,3010,3010,3010,0
|
|
20240625,113200,69646050,3010,3005,3010,3005,3
|
|
20240625,113100,69637030,3010,3010,3010,3010,2
|
|
20240625,113000,69631010,3005,3005,3005,3005,0
|
|
20240625,112900,69631010,3005,3005,3005,3005,0
|
|
20240625,112800,69631010,3005,3005,3005,3005,6
|
|
20240625,112700,69612980,3005,3005,3005,3005,0
|
|
20240625,112600,69612980,3005,3005,3005,3005,0
|
|
20240625,112500,69612980,3005,3005,3005,3005,0
|
|
20240625,112400,69612980,3005,3005,3005,3005,0
|
|
20240625,112300,69612980,3005,3005,3005,3005,0
|
|
20240625,112200,69612980,3005,3005,3005,3005,0
|
|
20240625,112100,69612980,3005,3005,3005,3005,188
|
|
20240625,112000,69048040,3005,3005,3005,3005,0
|
|
20240625,111900,69048040,3005,3005,3005,3005,0
|
|
20240625,111800,69048040,3005,3005,3005,3005,3
|
|
20240625,111700,69039025,3005,3005,3005,3005,0
|
|
20240625,111600,69039025,3005,3005,3005,3005,0
|
|
20240625,111500,69039025,3005,3005,3005,3005,0
|
|
20240625,111400,69039025,3005,3005,3005,3005,0
|
|
20240625,111300,69039025,3005,3005,3005,3005,0
|
|
20240625,111200,69039025,3005,3010,3010,3005,11
|
|
20240625,111100,69005965,3010,3010,3010,3010,0
|
|
20240625,111000,69005965,3010,3010,3010,3010,0
|
|
20240625,110900,69005965,3010,3010,3010,3010,0
|
|
20240625,110800,69005965,3010,3010,3010,3010,29
|
|
20240625,110700,68918675,3005,3005,3005,3005,0
|
|
20240625,110600,68918675,3005,3005,3005,3005,756
|
|
20240625,110500,66646895,3010,3010,3010,3010,0
|
|
20240625,110400,66646895,3010,3010,3010,3010,0
|
|
20240625,110300,66646895,3010,3005,3010,3005,28
|
|
20240625,110200,66562640,3010,3010,3010,3010,0
|
|
20240625,110100,66562640,3010,3010,3010,3010,3
|
|
20240625,110000,66553610,3005,3005,3005,3005,0
|
|
20240625,105900,66553610,3005,3005,3010,3005,200
|
|
20240625,105800,65952210,3005,3005,3005,3005,40
|
|
20240625,105700,65832010,3010,3010,3010,3010,0
|
|
20240625,105600,65832010,3010,3010,3010,3010,8
|
|
20240625,105500,65807930,3010,3010,3010,3010,10
|
|
20240625,105400,65777830,3010,3010,3010,3010,3
|
|
20240625,105300,65768800,3010,3010,3010,3010,0
|
|
20240625,105200,65768800,3010,3010,3010,3010,0
|
|
20240625,105100,65768800,3010,3010,3010,3010,11
|
|
20240625,105000,65735690,3010,3010,3010,3010,0
|
|
20240625,104900,65735690,3010,3010,3010,3010,0
|
|
20240625,104800,65735690,3010,3010,3010,3010,0
|
|
20240625,104700,65735690,3010,3005,3010,3005,43
|
|
20240625,104600,65606425,3010,3010,3010,3010,0
|
|
20240625,104500,65606425,3010,3010,3010,3010,50
|
|
20240625,104400,65455925,3010,3010,3010,3010,1
|
|
20240625,104300,65452915,3010,3010,3010,3010,1
|
|
20240625,104200,65449905,3010,3010,3010,3010,1
|
|
20240625,104100,65446895,3000,3000,3000,3000,0
|
|
20240625,104000,65446895,3000,3000,3000,3000,101
|
|
20240625,103900,65143895,3010,3010,3010,3010,0
|
|
20240625,103800,65143895,3010,3010,3010,3010,1
|
|
20240625,103700,65140885,3010,3010,3010,3010,0
|
|
20240625,103600,65140885,3010,3010,3010,3010,100
|
|
20240625,103500,64839885,3000,3000,3000,3000,0
|
|
20240625,103400,64839885,3000,3000,3000,3000,0
|
|
20240625,103300,64839885,3000,3005,3005,3000,100
|
|
20240625,103200,64539565,3005,3005,3005,3005,100
|
|
20240625,103100,64239065,3005,3010,3010,3005,118
|
|
20240625,103000,63884385,3010,3010,3010,3010,0
|
|
20240625,102900,63884385,3010,3010,3010,3010,40
|
|
20240625,102800,63763985,3010,3010,3010,3010,0
|
|
20240625,102700,63763985,3010,3010,3010,3010,0
|
|
20240625,102600,63763985,3010,3010,3010,3010,0
|
|
20240625,102500,63763985,3010,3010,3010,3010,20
|
|
20240625,102400,63703785,3010,3010,3010,3010,0
|
|
20240625,102300,63703785,3010,3010,3010,3010,6
|
|
20240625,102200,63685725,3005,3005,3005,3005,0
|
|
20240625,102100,63685725,3005,3005,3005,3005,400
|
|
20240625,102000,62483725,3005,3005,3005,3005,0
|
|
20240625,101900,62483725,3005,3005,3005,3005,1
|
|
20240625,101800,62480720,3005,3005,3005,3005,0
|
|
20240625,101700,62480720,3005,3005,3005,3005,0
|
|
20240625,101600,62480720,3005,3005,3005,3005,0
|
|
20240625,101500,62480720,3005,3005,3005,3005,0
|
|
20240625,101400,62480720,3005,3005,3005,3005,0
|
|
20240625,101300,62480720,3005,3005,3005,3005,597
|
|
20240625,101200,60686735,3010,3010,3010,3010,6
|
|
20240625,101100,60668675,3010,3010,3010,3010,124
|
|
20240625,101000,60295435,3010,3010,3010,3010,0
|
|
20240625,100900,60295435,3010,3010,3010,3010,1
|
|
20240625,100800,60292425,3010,3010,3010,3010,0
|
|
20240625,100700,60292425,3010,3010,3010,3010,1
|
|
20240625,100600,60289415,3010,3010,3010,3010,465
|
|
20240625,100500,58889765,3010,3010,3010,3010,23
|
|
20240625,100400,58820535,3010,3010,3010,3010,65
|
|
20240625,100300,58624885,3010,3010,3010,3010,6
|
|
20240625,100200,58606825,3010,3010,3010,3010,2
|
|
20240625,100100,58600805,3005,3005,3005,3005,50
|
|
20240625,100000,58450555,3005,3005,3005,3005,0
|
|
20240625,095900,58450555,3005,3005,3005,3005,500
|
|
20240625,095800,56948055,3005,3005,3005,3005,0
|
|
20240625,095700,56948055,3005,3005,3005,3005,100
|
|
20240625,095600,56647555,3005,3005,3005,3005,1324
|
|
20240625,095500,52668935,3005,3010,3010,3005,41
|
|
20240625,095400,52545700,3010,3010,3010,3010,20
|
|
20240625,095300,52485500,3010,3015,3015,3010,255
|
|
20240625,095200,51717850,3015,3015,3015,3015,44
|
|
20240625,095100,51585190,3015,3015,3015,3010,49
|
|
20240625,095000,51437555,3010,3010,3010,3010,5
|
|
20240625,094900,51422505,3015,3015,3015,3015,14
|
|
20240625,094800,51380295,3015,3015,3015,3015,13
|
|
20240625,094700,51341100,3015,3015,3015,3015,4
|
|
20240625,094600,51329040,3015,3015,3015,3015,0
|
|
20240625,094500,51329040,3015,3015,3015,3015,70
|
|
20240625,094400,51117990,3015,3015,3015,3015,0
|
|
20240625,094300,51117990,3015,3015,3015,3015,1
|
|
20240625,094200,51114975,3015,3015,3015,3015,0
|
|
20240625,094100,51114975,3015,3015,3015,3015,3
|
|
20240625,094000,51105930,3015,3015,3015,3010,15
|
|
20240625,093900,51060715,3010,3015,3015,3010,70
|
|
20240625,093800,50849915,3015,3010,3015,3010,3622
|
|
20240625,093700,39947560,3010,3010,3010,3010,21
|
|
20240625,093600,39884350,3010,3010,3010,3010,21
|
|
20240625,093500,39821140,3005,3010,3010,3005,1699
|
|
20240625,093400,34715545,3010,3010,3010,3010,3
|
|
20240625,093300,34706515,3005,3005,3005,3005,30
|
|
20240625,093200,34616365,3005,3005,3005,3005,500
|
|
20240625,093100,33113865,3010,3010,3010,3010,3
|
|
20240625,093000,33104835,3010,3010,3010,3010,1
|
|
20240625,092900,33101825,3010,3010,3010,3010,1
|
|
20240625,092800,33098815,3010,3010,3010,3010,17
|
|
20240625,092700,33047645,3010,3015,3015,3010,19
|
|
20240625,092600,32990450,3010,3010,3015,3010,6353
|
|
20240625,092500,13867915,3010,3010,3010,3010,25
|
|
20240625,092400,13792665,3010,3010,3010,3010,5
|
|
20240625,092300,13777615,3010,3010,3010,3010,1
|
|
20240625,092200,13774605,3005,3005,3005,3005,556
|
|
20240625,092100,12103825,3010,3010,3010,3010,72
|
|
20240625,092000,11887105,3010,3010,3010,3010,0
|
|
20240625,091900,11887105,3010,3010,3010,3010,0
|
|
20240625,091800,11887105,3010,3010,3010,3010,36
|
|
20240625,091700,11778745,3010,3010,3010,3010,0
|
|
20240625,091600,11778745,3010,3010,3010,3010,2
|
|
20240625,091500,11772725,3010,3010,3010,3010,0
|
|
20240625,091400,11772725,3010,3010,3015,3010,2237
|
|
20240625,091300,5039290,3005,3010,3010,3005,43
|
|
20240625,091200,4909905,3010,3010,3010,3010,4
|
|
20240625,091100,4897865,3010,3010,3010,3010,1
|
|
20240625,091000,4894855,3010,3010,3010,3010,16
|
|
20240625,090900,4846695,3010,3010,3010,3010,38
|
|
20240625,090800,4732315,3010,3010,3010,3010,317
|
|
20240625,090700,3778145,3005,3005,3005,3005,0
|
|
20240625,090600,3778145,3005,3005,3005,3005,0
|
|
20240625,090500,3778145,3005,3005,3005,3005,201
|
|
20240625,090400,3174140,3005,3010,3010,3005,274
|
|
20240625,090300,2350765,3005,3005,3005,3005,6
|
|
20240625,090200,2332735,3010,3010,3010,3010,0
|
|
20240625,090100,2332735,3010,3010,3010,3010,1
|
|
20240625,090000,2329725,3005,3010,3010,3005,774
|