606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190300,67212980,9000,9000,9000,9000,187
|
|
20240625,190200,67212980,9000,9000,9000,9000,0
|
|
20240625,190100,67212980,9000,9000,9000,9000,0
|
|
20240625,190000,67212980,9000,9000,9000,9000,0
|
|
20240625,185900,67212980,9000,9000,9000,9000,0
|
|
20240625,185800,67212980,9000,9000,9000,9000,0
|
|
20240625,185700,67212980,9000,9000,9000,9000,0
|
|
20240625,185600,67212980,9000,9000,9000,9000,0
|
|
20240625,185500,67212980,9000,9000,9000,9000,0
|
|
20240625,185400,67212980,9000,9000,9000,9000,0
|
|
20240625,185300,67212980,9000,9000,9000,9000,0
|
|
20240625,185200,67212980,9000,9000,9000,9000,0
|
|
20240625,185100,67212980,9000,9000,9000,9000,0
|
|
20240625,185000,67212980,9000,9000,9000,9000,0
|
|
20240625,184900,67212980,9000,9000,9000,9000,0
|
|
20240625,184800,67212980,9000,9000,9000,9000,0
|
|
20240625,184700,67212980,9000,9000,9000,9000,0
|
|
20240625,184600,67212980,9000,9000,9000,9000,0
|
|
20240625,184500,67212980,9000,9000,9000,9000,0
|
|
20240625,184400,67212980,9000,9000,9000,9000,0
|
|
20240625,184300,67212980,9000,9000,9000,9000,0
|
|
20240625,184200,67212980,9000,9000,9000,9000,0
|
|
20240625,184100,67212980,9000,9000,9000,9000,0
|
|
20240625,184000,67212980,9000,9000,9000,9000,0
|
|
20240625,183900,67212980,9000,9000,9000,9000,0
|
|
20240625,183800,67212980,9000,9000,9000,9000,0
|
|
20240625,183700,67212980,9000,9000,9000,9000,0
|
|
20240625,183600,67212980,9000,9000,9000,9000,0
|
|
20240625,183500,67212980,9000,9000,9000,9000,0
|
|
20240625,183400,67212980,9000,9000,9000,9000,0
|
|
20240625,183300,67212980,9000,9000,9000,9000,187
|
|
20240625,183200,67212980,9000,9000,9000,9000,0
|
|
20240625,183100,67212980,9000,9000,9000,9000,0
|
|
20240625,183000,67212980,9000,9000,9000,9000,0
|
|
20240625,182900,67212980,9000,9000,9000,9000,0
|
|
20240625,182800,67212980,9000,9000,9000,9000,0
|
|
20240625,182700,67212980,9000,9000,9000,9000,0
|
|
20240625,182600,67212980,9000,9000,9000,9000,0
|
|
20240625,182500,67212980,9000,9000,9000,9000,0
|
|
20240625,182400,67212980,9000,9000,9000,9000,0
|
|
20240625,182300,67212980,9000,9000,9000,9000,0
|
|
20240625,182200,67212980,9000,9000,9000,9000,0
|
|
20240625,182100,67212980,9000,9000,9000,9000,0
|
|
20240625,182000,67212980,9000,9000,9000,9000,0
|
|
20240625,181900,67212980,9000,9000,9000,9000,0
|
|
20240625,181800,67212980,9000,9000,9000,9000,0
|
|
20240625,181700,67212980,9000,9000,9000,9000,0
|
|
20240625,181600,67212980,9000,9000,9000,9000,0
|
|
20240625,181500,67212980,9000,9000,9000,9000,0
|
|
20240625,181400,67212980,9000,9000,9000,9000,0
|
|
20240625,181300,67212980,9000,9000,9000,9000,0
|
|
20240625,181200,67212980,9000,9000,9000,9000,0
|
|
20240625,181100,67212980,9000,9000,9000,9000,0
|
|
20240625,181000,67212980,9000,9000,9000,9000,0
|
|
20240625,180900,67212980,9000,9000,9000,9000,0
|
|
20240625,180800,67212980,9000,9000,9000,9000,0
|
|
20240625,180700,67212980,9000,9000,9000,9000,0
|
|
20240625,180600,67212980,9000,9000,9000,9000,0
|
|
20240625,180500,67212980,9000,9000,9000,9000,0
|
|
20240625,180400,67212980,9000,9000,9000,9000,0
|
|
20240625,180300,67212980,9000,9000,9000,9000,187
|
|
20240625,180200,67212980,9000,9000,9000,9000,0
|
|
20240625,180100,67212980,9000,9000,9000,9000,0
|
|
20240625,180000,67212980,9000,9000,9000,9000,0
|
|
20240625,175900,67212980,9000,9000,9000,9000,0
|
|
20240625,175800,67212980,9000,9000,9000,9000,0
|
|
20240625,175700,67212980,9000,9000,9000,9000,0
|
|
20240625,175600,67212980,9000,9000,9000,9000,0
|
|
20240625,175500,67212980,9000,9000,9000,9000,0
|
|
20240625,175400,67212980,9000,9000,9000,9000,0
|
|
20240625,175300,67212980,9000,9000,9000,9000,0
|
|
20240625,175200,67212980,9000,9000,9000,9000,0
|
|
20240625,175100,67212980,9000,9000,9000,9000,0
|
|
20240625,175000,67212980,9000,9000,9000,9000,0
|
|
20240625,174900,67212980,9000,9000,9000,9000,0
|
|
20240625,174800,67212980,9000,9000,9000,9000,0
|
|
20240625,174700,67212980,9000,9000,9000,9000,0
|
|
20240625,174600,67212980,9000,9000,9000,9000,0
|
|
20240625,174500,67212980,9000,9000,9000,9000,0
|
|
20240625,174400,67212980,9000,9000,9000,9000,0
|
|
20240625,174300,67212980,9000,9000,9000,9000,0
|
|
20240625,174200,67212980,9000,9000,9000,9000,0
|
|
20240625,174100,67212980,9000,9000,9000,9000,0
|
|
20240625,174000,67212980,9000,9000,9000,9000,0
|
|
20240625,173900,67212980,9000,9000,9000,9000,0
|
|
20240625,173800,67212980,9000,9000,9000,9000,0
|
|
20240625,173700,67212980,9000,9000,9000,9000,0
|
|
20240625,173600,67212980,9000,9000,9000,9000,0
|
|
20240625,173500,67212980,9000,9000,9000,9000,0
|
|
20240625,173400,67212980,9000,9000,9000,9000,0
|
|
20240625,173300,67212980,9000,9000,9000,9000,187
|
|
20240625,173200,67212980,9000,9000,9000,9000,0
|
|
20240625,173100,67212980,9000,9000,9000,9000,0
|
|
20240625,173000,67212980,9000,9000,9000,9000,0
|
|
20240625,172900,67212980,9000,9000,9000,9000,0
|
|
20240625,172800,67212980,9000,9000,9000,9000,0
|
|
20240625,172700,67212980,9000,9000,9000,9000,0
|
|
20240625,172600,67212980,9000,9000,9000,9000,0
|
|
20240625,172500,67212980,9000,9000,9000,9000,0
|
|
20240625,172400,67212980,9000,9000,9000,9000,0
|
|
20240625,172300,67212980,9000,9000,9000,9000,0
|
|
20240625,172200,67212980,9000,9000,9000,9000,0
|
|
20240625,172100,67212980,9000,9000,9000,9000,0
|
|
20240625,172000,67212980,9000,9000,9000,9000,0
|
|
20240625,171900,67212980,9000,9000,9000,9000,0
|
|
20240625,171800,67212980,9000,9000,9000,9000,0
|
|
20240625,171700,67212980,9000,9000,9000,9000,0
|
|
20240625,171600,67212980,9000,9000,9000,9000,0
|
|
20240625,171500,67212980,9000,9000,9000,9000,0
|
|
20240625,171400,67212980,9000,9000,9000,9000,0
|
|
20240625,171300,67212980,9000,9000,9000,9000,0
|
|
20240625,171200,67212980,9000,9000,9000,9000,0
|
|
20240625,171100,67212980,9000,9000,9000,9000,0
|
|
20240625,171000,67212980,9000,9000,9000,9000,0
|
|
20240625,170900,67212980,9000,9000,9000,9000,0
|
|
20240625,170800,67212980,9000,9000,9000,9000,0
|
|
20240625,170700,67212980,9000,9000,9000,9000,0
|
|
20240625,170600,67212980,9000,9000,9000,9000,0
|
|
20240625,170500,67212980,9000,9000,9000,9000,0
|
|
20240625,170400,67212980,9000,9000,9000,9000,0
|
|
20240625,170300,67212980,9000,9000,9000,9000,187
|
|
20240625,170200,67212980,9000,9000,9000,9000,0
|
|
20240625,170100,67212980,9000,9000,9000,9000,0
|
|
20240625,170000,67212980,9000,9000,9000,9000,0
|
|
20240625,165900,67212980,9000,9000,9000,9000,0
|
|
20240625,165800,67212980,9000,9000,9000,9000,0
|
|
20240625,165700,67212980,9000,9000,9000,9000,0
|
|
20240625,165600,67212980,9000,9000,9000,9000,0
|
|
20240625,165500,67212980,9000,9000,9000,9000,0
|
|
20240625,165400,67212980,9000,9000,9000,9000,0
|
|
20240625,165300,67212980,9000,9000,9000,9000,0
|
|
20240625,165200,67212980,9000,9000,9000,9000,0
|
|
20240625,165100,67212980,9000,9000,9000,9000,0
|
|
20240625,165000,67212980,9000,9000,9000,9000,0
|
|
20240625,164900,67212980,9000,9000,9000,9000,0
|
|
20240625,164800,67212980,9000,9000,9000,9000,0
|
|
20240625,164700,67212980,9000,9000,9000,9000,0
|
|
20240625,164600,67212980,9000,9000,9000,9000,0
|
|
20240625,164500,67212980,9000,9000,9000,9000,0
|
|
20240625,164400,67212980,9000,9000,9000,9000,0
|
|
20240625,164300,67212980,9000,9000,9000,9000,0
|
|
20240625,164200,67212980,9000,9000,9000,9000,0
|
|
20240625,164100,67212980,9000,9000,9000,9000,0
|
|
20240625,164000,67212980,9000,9000,9000,9000,0
|
|
20240625,163900,67212980,9000,9000,9000,9000,0
|
|
20240625,163800,67212980,9000,9000,9000,9000,0
|
|
20240625,163700,67212980,9000,9000,9000,9000,0
|
|
20240625,163600,67212980,9000,9000,9000,9000,0
|
|
20240625,163500,67212980,9000,9000,9000,9000,0
|
|
20240625,163400,67212980,9000,9000,9000,9000,0
|
|
20240625,163300,67212980,9000,9000,9000,9000,187
|
|
20240625,163200,67212980,9000,9000,9000,9000,0
|
|
20240625,163100,67212980,9000,9000,9000,9000,0
|
|
20240625,163000,67212980,9000,9000,9000,9000,0
|
|
20240625,162900,67212980,9000,9000,9000,9000,0
|
|
20240625,162800,67212980,9000,9000,9000,9000,0
|
|
20240625,162700,67212980,9000,9000,9000,9000,0
|
|
20240625,162600,67212980,9000,9000,9000,9000,0
|
|
20240625,162500,67212980,9000,9000,9000,9000,0
|
|
20240625,162400,67212980,9000,9000,9000,9000,0
|
|
20240625,162300,67212980,9000,9000,9000,9000,0
|
|
20240625,162200,67212980,9000,9000,9000,9000,0
|
|
20240625,162100,67212980,9000,9000,9000,9000,0
|
|
20240625,162000,67212980,9000,9000,9000,9000,0
|
|
20240625,161900,67212980,9000,9000,9000,9000,0
|
|
20240625,161800,67212980,9000,9000,9000,9000,0
|
|
20240625,161700,67212980,9000,9000,9000,9000,0
|
|
20240625,161600,67212980,9000,9000,9000,9000,0
|
|
20240625,161500,67212980,9000,9000,9000,9000,0
|
|
20240625,161400,67212980,9000,9000,9000,9000,0
|
|
20240625,161300,67212980,9000,9000,9000,9000,0
|
|
20240625,161200,67212980,9000,9000,9000,9000,0
|
|
20240625,161100,67212980,9000,9000,9000,9000,0
|
|
20240625,161000,67212980,9000,9000,9000,9000,0
|
|
20240625,160900,67212980,9000,9000,9000,9000,0
|
|
20240625,160800,67212980,9000,9000,9000,9000,0
|
|
20240625,160700,67212980,9000,9000,9000,9000,0
|
|
20240625,160600,67212980,9000,9000,9000,9000,0
|
|
20240625,160500,67212980,9000,9000,9000,9000,0
|
|
20240625,160400,67212980,9000,9000,9000,9000,0
|
|
20240625,160300,67212980,9000,9000,9000,9000,187
|
|
20240625,160200,67212980,9000,9000,9000,9000,0
|
|
20240625,160100,67212980,9000,9000,9000,9000,0
|
|
20240625,160000,67212980,9000,9000,9000,9000,0
|
|
20240625,155900,67212980,9000,9000,9000,9000,0
|
|
20240625,155800,67212980,9000,9000,9000,9000,0
|
|
20240625,155700,67212980,9000,9000,9000,9000,0
|
|
20240625,155600,67212980,9000,9000,9000,9000,0
|
|
20240625,155500,67212980,9000,9000,9000,9000,0
|
|
20240625,155400,67212980,9000,9000,9000,9000,0
|
|
20240625,155300,67212980,9000,9000,9000,9000,0
|
|
20240625,155200,67212980,9000,9000,9000,9000,0
|
|
20240625,155100,67212980,9000,9000,9000,9000,0
|
|
20240625,155000,67212980,9000,9000,9000,9000,0
|
|
20240625,154900,67212980,9000,9000,9000,9000,0
|
|
20240625,154800,67212980,9000,9000,9000,9000,0
|
|
20240625,154700,67212980,9000,9000,9000,9000,0
|
|
20240625,154600,67212980,9000,9000,9000,9000,0
|
|
20240625,154500,67212980,9000,9000,9000,9000,0
|
|
20240625,154400,67212980,9000,9000,9000,9000,0
|
|
20240625,154300,67212980,9000,9000,9000,9000,0
|
|
20240625,154200,67212980,9000,9000,9000,9000,0
|
|
20240625,154100,67212980,9000,9000,9000,9000,0
|
|
20240625,154000,67212980,9000,9000,9000,9000,0
|
|
20240625,153900,67212980,9000,9000,9000,9000,0
|
|
20240625,153800,67212980,9000,9000,9000,9000,0
|
|
20240625,153700,67212980,9000,9000,9000,9000,0
|
|
20240625,153600,67212980,9000,9000,9000,9000,0
|
|
20240625,153500,67212980,9000,9000,9000,9000,0
|
|
20240625,153400,67212980,9000,9000,9000,9000,0
|
|
20240625,153300,67212980,9000,9000,9000,9000,187
|
|
20240625,153200,67212980,9000,9000,9000,9000,0
|
|
20240625,153100,67212980,9000,9000,9000,9000,0
|
|
20240625,153000,67212980,9000,9000,9000,9000,187
|
|
20240625,152900,65529980,8990,8990,8990,8990,0
|
|
20240625,152800,65529980,8990,8990,8990,8990,0
|
|
20240625,152700,65529980,8990,8990,8990,8990,0
|
|
20240625,152600,65529980,8990,8990,8990,8990,0
|
|
20240625,152500,65529980,8990,8990,8990,8990,0
|
|
20240625,152400,65529980,8990,8990,8990,8990,0
|
|
20240625,152300,65529980,8990,8990,8990,8990,0
|
|
20240625,152200,65529980,8990,8990,8990,8990,0
|
|
20240625,152100,65529980,8990,8990,8990,8990,0
|
|
20240625,152000,65529980,8990,8990,8990,8990,0
|
|
20240625,151900,65529980,8990,8990,8990,8990,38
|
|
20240625,151800,65188360,8990,8990,8990,8990,0
|
|
20240625,151700,65188360,8990,8990,8990,8990,0
|
|
20240625,151600,65188360,8990,8990,8990,8990,2
|
|
20240625,151500,65170380,9000,9000,9000,9000,40
|
|
20240625,151400,64810380,9000,9000,9000,9000,0
|
|
20240625,151300,64810380,9000,9000,9000,9000,150
|
|
20240625,151200,63460380,8990,8990,8990,8990,3
|
|
20240625,151100,63433410,8990,8990,8990,8990,0
|
|
20240625,151000,63433410,8990,8990,8990,8990,42
|
|
20240625,150900,63055830,8990,8990,8990,8990,18
|
|
20240625,150800,62894010,8990,8990,8990,8990,0
|
|
20240625,150700,62894010,8990,8990,8990,8990,0
|
|
20240625,150600,62894010,8990,8990,8990,8990,4
|
|
20240625,150500,62858050,8990,8990,8990,8990,4
|
|
20240625,150400,62822090,8990,8990,8990,8990,0
|
|
20240625,150300,62822090,8990,8990,8990,8990,4
|
|
20240625,150200,62786130,8980,8980,8980,8980,0
|
|
20240625,150100,62786130,8980,8980,8980,8980,68
|
|
20240625,150000,62175490,8980,8980,8980,8980,48
|
|
20240625,145900,61744450,8970,8970,8970,8970,0
|
|
20240625,145800,61744450,8970,8970,8970,8970,0
|
|
20240625,145700,61744450,8970,8980,8980,8970,142
|
|
20240625,145600,60469800,8980,8990,8990,8980,163
|
|
20240625,145500,59005570,8990,8990,8990,8990,0
|
|
20240625,145400,59005570,8990,8990,8990,8990,7
|
|
20240625,145300,58942640,8990,8990,8990,8990,0
|
|
20240625,145200,58942640,8990,8990,8990,8990,0
|
|
20240625,145100,58942640,8990,8990,8990,8990,0
|
|
20240625,145000,58942640,8990,8990,8990,8990,0
|
|
20240625,144900,58942640,8990,8990,8990,8990,38
|
|
20240625,144800,58601020,8990,8990,8990,8990,0
|
|
20240625,144700,58601020,8990,8990,8990,8990,0
|
|
20240625,144600,58601020,8990,8990,8990,8990,0
|
|
20240625,144500,58601020,8990,8990,8990,8990,99
|
|
20240625,144400,57711010,8990,8990,8990,8990,0
|
|
20240625,144300,57711010,8990,8990,8990,8990,0
|
|
20240625,144200,57711010,8990,8990,8990,8990,0
|
|
20240625,144100,57711010,8990,8990,8990,8990,13
|
|
20240625,144000,57594140,8990,8990,8990,8990,0
|
|
20240625,143900,57594140,8990,8990,8990,8990,0
|
|
20240625,143800,57594140,8990,8990,8990,8990,0
|
|
20240625,143700,57594140,8990,8990,8990,8990,158
|
|
20240625,143600,56173720,8990,8990,8990,8990,0
|
|
20240625,143500,56173720,8990,8990,8990,8990,0
|
|
20240625,143400,56173720,8990,8990,8990,8990,0
|
|
20240625,143300,56173720,8990,8990,8990,8990,11
|
|
20240625,143200,56074830,8990,8990,8990,8990,0
|
|
20240625,143100,56074830,8990,8990,8990,8990,0
|
|
20240625,143000,56074830,8990,8990,8990,8990,0
|
|
20240625,142900,56074830,8990,8990,8990,8990,0
|
|
20240625,142800,56074830,8990,8990,8990,8990,143
|
|
20240625,142700,54789260,8990,8990,8990,8990,0
|
|
20240625,142600,54789260,8990,8990,8990,8990,0
|
|
20240625,142500,54789260,8990,8990,8990,8990,0
|
|
20240625,142400,54789260,8990,8990,8990,8990,25
|
|
20240625,142300,54564510,8990,8990,8990,8990,13
|
|
20240625,142200,54447640,8990,8990,8990,8990,0
|
|
20240625,142100,54447640,8990,8990,8990,8990,0
|
|
20240625,142000,54447640,8990,8990,8990,8990,0
|
|
20240625,141900,54447640,8990,8990,8990,8990,0
|
|
20240625,141800,54447640,8990,8990,8990,8990,5
|
|
20240625,141700,54402690,8990,8990,8990,8990,0
|
|
20240625,141600,54402690,8990,8990,8990,8990,3
|
|
20240625,141500,54375720,8990,8990,8990,8990,2
|
|
20240625,141400,54357740,8990,8990,8990,8990,24
|
|
20240625,141300,54141980,8990,8990,8990,8990,5
|
|
20240625,141200,54097030,8990,9000,9000,8990,10
|
|
20240625,141100,54007120,9000,9000,9000,9000,59
|
|
20240625,141000,53476120,8990,8990,8990,8990,0
|
|
20240625,140900,53476120,8990,8990,8990,8990,0
|
|
20240625,140800,53476120,8990,8990,8990,8990,0
|
|
20240625,140700,53476120,8990,9000,9000,8990,6
|
|
20240625,140600,53422170,8990,8990,8990,8990,32
|
|
20240625,140500,53134490,8980,8980,8980,8980,52
|
|
20240625,140400,52667530,8980,8980,8980,8980,0
|
|
20240625,140300,52667530,8980,8980,8980,8980,0
|
|
20240625,140200,52667530,8980,8980,8980,8980,0
|
|
20240625,140100,52667530,8980,8980,8980,8980,2
|
|
20240625,140000,52649570,8970,8970,8970,8970,14
|
|
20240625,135900,52523990,8980,8980,8980,8980,0
|
|
20240625,135800,52523990,8980,8980,8980,8980,0
|
|
20240625,135700,52523990,8980,8980,8980,8980,0
|
|
20240625,135600,52523990,8980,8980,8980,8980,0
|
|
20240625,135500,52523990,8980,8980,8980,8980,6
|
|
20240625,135400,52470110,8980,8980,8980,8980,0
|
|
20240625,135300,52470110,8980,8980,8980,8980,0
|
|
20240625,135200,52470110,8980,8980,8980,8980,0
|
|
20240625,135100,52470110,8980,8980,8980,8980,0
|
|
20240625,135000,52470110,8980,8980,8980,8980,6
|
|
20240625,134900,52416230,8970,8970,8970,8970,0
|
|
20240625,134800,52416230,8970,8970,8970,8970,0
|
|
20240625,134700,52416230,8970,8970,8970,8970,0
|
|
20240625,134600,52416230,8970,8970,8970,8970,0
|
|
20240625,134500,52416230,8970,8970,8970,8970,0
|
|
20240625,134400,52416230,8970,8970,8970,8970,3
|
|
20240625,134300,52389320,8980,8980,8980,8980,0
|
|
20240625,134200,52389320,8980,8980,8980,8980,1
|
|
20240625,134100,52380340,8980,8980,8980,8980,0
|
|
20240625,134000,52380340,8980,8980,8980,8980,0
|
|
20240625,133900,52380340,8980,8980,8980,8980,1
|
|
20240625,133800,52371360,8980,8980,8980,8980,0
|
|
20240625,133700,52371360,8980,8980,8980,8980,0
|
|
20240625,133600,52371360,8980,8980,8980,8980,0
|
|
20240625,133500,52371360,8980,8980,8980,8980,0
|
|
20240625,133400,52371360,8980,8980,8980,8980,0
|
|
20240625,133300,52371360,8980,8980,8980,8980,1
|
|
20240625,133200,52362380,8980,8980,8980,8980,0
|
|
20240625,133100,52362380,8980,8980,8980,8980,27
|
|
20240625,133000,52119920,8980,8980,8980,8980,501
|
|
20240625,132900,47620940,8970,8970,8970,8970,0
|
|
20240625,132800,47620940,8970,8970,8970,8970,0
|
|
20240625,132700,47620940,8970,8970,8970,8970,400
|
|
20240625,132600,44032940,8980,8980,8980,8980,0
|
|
20240625,132500,44032940,8980,8980,8980,8980,0
|
|
20240625,132400,44032940,8980,8980,8980,8980,0
|
|
20240625,132300,44032940,8980,8980,8980,8980,0
|
|
20240625,132200,44032940,8980,8980,8980,8980,14
|
|
20240625,132100,43907220,8980,8980,8980,8980,0
|
|
20240625,132000,43907220,8980,8980,8980,8980,0
|
|
20240625,131900,43907220,8980,8980,8980,8980,0
|
|
20240625,131800,43907220,8980,8980,8980,8980,0
|
|
20240625,131700,43907220,8980,8980,8980,8980,80
|
|
20240625,131600,43188820,8970,8970,8970,8970,0
|
|
20240625,131500,43188820,8970,8970,8970,8970,0
|
|
20240625,131400,43188820,8970,8970,8970,8970,0
|
|
20240625,131300,43188820,8970,8970,8970,8970,0
|
|
20240625,131200,43188820,8970,8970,8970,8970,0
|
|
20240625,131100,43188820,8970,8970,8970,8970,0
|
|
20240625,131000,43188820,8970,8970,8970,8970,9
|
|
20240625,130900,43108090,8970,8970,8970,8970,0
|
|
20240625,130800,43108090,8970,8970,8970,8970,0
|
|
20240625,130700,43108090,8970,8970,8970,8970,0
|
|
20240625,130600,43108090,8970,8970,8970,8970,8
|
|
20240625,130500,43036330,8970,8970,8970,8970,55
|
|
20240625,130400,42542980,8970,8970,8970,8970,0
|
|
20240625,130300,42542980,8970,8970,8970,8970,1
|
|
20240625,130200,42534010,8980,8980,8980,8980,2
|
|
20240625,130100,42516050,8980,8980,8980,8980,0
|
|
20240625,130000,42516050,8980,8980,8980,8980,0
|
|
20240625,125900,42516050,8980,8980,8980,8980,0
|
|
20240625,125800,42516050,8980,8980,8980,8980,0
|
|
20240625,125700,42516050,8980,8980,8980,8980,0
|
|
20240625,125600,42516050,8980,8980,8980,8980,0
|
|
20240625,125500,42516050,8980,8980,8980,8980,0
|
|
20240625,125400,42516050,8980,8980,8980,8980,0
|
|
20240625,125300,42516050,8980,8980,8980,8980,0
|
|
20240625,125200,42516050,8980,8980,8980,8980,0
|
|
20240625,125100,42516050,8980,8980,8980,8980,0
|
|
20240625,125000,42516050,8980,8980,8980,8980,0
|
|
20240625,124900,42516050,8980,8980,8980,8980,0
|
|
20240625,124800,42516050,8980,8980,8980,8980,0
|
|
20240625,124700,42516050,8980,8980,8980,8980,0
|
|
20240625,124600,42516050,8980,8980,8980,8980,0
|
|
20240625,124500,42516050,8980,8980,8980,8980,0
|
|
20240625,124400,42516050,8980,8980,8980,8980,0
|
|
20240625,124300,42516050,8980,8980,8980,8980,0
|
|
20240625,124200,42516050,8980,8980,8980,8980,0
|
|
20240625,124100,42516050,8980,8980,8980,8980,1
|
|
20240625,124000,42507070,8960,8960,8960,8960,0
|
|
20240625,123900,42507070,8960,8960,8960,8960,8
|
|
20240625,123800,42435390,8980,8980,8980,8980,0
|
|
20240625,123700,42435390,8980,8980,8980,8980,1
|
|
20240625,123600,42426410,8980,8980,8980,8980,0
|
|
20240625,123500,42426410,8980,8980,8980,8980,0
|
|
20240625,123400,42426410,8980,8980,8980,8980,0
|
|
20240625,123300,42426410,8980,8980,8980,8980,0
|
|
20240625,123200,42426410,8980,8980,8980,8980,1
|
|
20240625,123100,42417430,8980,8980,8980,8980,1
|
|
20240625,123000,42408450,8980,8980,8980,8980,0
|
|
20240625,122900,42408450,8980,8980,8980,8980,0
|
|
20240625,122800,42408450,8980,8980,8980,8980,0
|
|
20240625,122700,42408450,8980,8980,8980,8980,0
|
|
20240625,122600,42408450,8980,8980,8980,8980,0
|
|
20240625,122500,42408450,8980,8980,8980,8980,0
|
|
20240625,122400,42408450,8980,8980,8980,8980,0
|
|
20240625,122300,42408450,8980,8980,8980,8980,0
|
|
20240625,122200,42408450,8980,8980,8980,8980,0
|
|
20240625,122100,42408450,8980,8980,8980,8980,0
|
|
20240625,122000,42408450,8980,8980,8980,8980,50
|
|
20240625,121900,41959450,8950,8950,8950,8950,0
|
|
20240625,121800,41959450,8950,8950,8950,8950,0
|
|
20240625,121700,41959450,8950,8950,8950,8950,7
|
|
20240625,121600,41896800,8980,8980,8980,8980,0
|
|
20240625,121500,41896800,8980,8980,8980,8980,0
|
|
20240625,121400,41896800,8980,8980,8980,8980,0
|
|
20240625,121300,41896800,8980,8980,8980,8980,0
|
|
20240625,121200,41896800,8980,8980,8980,8980,0
|
|
20240625,121100,41896800,8980,8980,8980,8980,0
|
|
20240625,121000,41896800,8980,8980,8980,8980,0
|
|
20240625,120900,41896800,8980,8980,8980,8980,0
|
|
20240625,120800,41896800,8980,8980,8980,8980,0
|
|
20240625,120700,41896800,8980,8980,8980,8980,0
|
|
20240625,120600,41896800,8980,8980,8980,8980,0
|
|
20240625,120500,41896800,8980,8980,8980,8980,0
|
|
20240625,120400,41896800,8980,8980,8980,8980,0
|
|
20240625,120300,41896800,8980,8980,8980,8980,0
|
|
20240625,120200,41896800,8980,8980,8980,8980,0
|
|
20240625,120100,41896800,8980,8980,8980,8980,0
|
|
20240625,120000,41896800,8980,8980,8980,8980,0
|
|
20240625,115900,41896800,8980,8980,8980,8980,0
|
|
20240625,115800,41896800,8980,8980,8980,8980,0
|
|
20240625,115700,41896800,8980,8970,8980,8970,2
|
|
20240625,115600,41878850,8970,8970,8970,8970,45
|
|
20240625,115500,41475200,8970,8970,8970,8970,1
|
|
20240625,115400,41466230,8950,8950,8950,8950,0
|
|
20240625,115300,41466230,8950,8950,8950,8950,0
|
|
20240625,115200,41466230,8950,8950,8950,8950,0
|
|
20240625,115100,41466230,8950,8950,8950,8950,0
|
|
20240625,115000,41466230,8950,8950,8950,8950,6
|
|
20240625,114900,41412530,8950,8950,8950,8950,0
|
|
20240625,114800,41412530,8950,8950,8950,8950,0
|
|
20240625,114700,41412530,8950,8950,8950,8950,0
|
|
20240625,114600,41412530,8950,8950,8950,8950,0
|
|
20240625,114500,41412530,8950,8950,8950,8950,20
|
|
20240625,114400,41233530,8950,8950,8950,8950,0
|
|
20240625,114300,41233530,8950,8960,8960,8950,500
|
|
20240625,114200,36755890,8960,8960,8960,8960,0
|
|
20240625,114100,36755890,8960,8960,8960,8960,0
|
|
20240625,114000,36755890,8960,8960,8960,8960,0
|
|
20240625,113900,36755890,8960,8960,8960,8960,0
|
|
20240625,113800,36755890,8960,8960,8960,8960,0
|
|
20240625,113700,36755890,8960,8960,8960,8960,0
|
|
20240625,113600,36755890,8960,8960,8960,8960,0
|
|
20240625,113500,36755890,8960,8960,8960,8960,0
|
|
20240625,113400,36755890,8960,8960,8960,8960,0
|
|
20240625,113300,36755890,8960,8960,8960,8960,36
|
|
20240625,113200,36433330,8970,8970,8970,8970,1
|
|
20240625,113100,36424360,8960,8960,8960,8960,138
|
|
20240625,113000,35187880,8960,8960,8960,8960,0
|
|
20240625,112900,35187880,8960,8960,8960,8960,0
|
|
20240625,112800,35187880,8960,8960,8960,8960,0
|
|
20240625,112700,35187880,8960,8960,8960,8960,0
|
|
20240625,112600,35187880,8960,8960,8960,8960,0
|
|
20240625,112500,35187880,8960,8960,8960,8960,17
|
|
20240625,112400,35035560,8960,8960,8960,8960,0
|
|
20240625,112300,35035560,8960,8960,8960,8960,0
|
|
20240625,112200,35035560,8960,8960,8960,8960,1
|
|
20240625,112100,35026600,8970,8970,8970,8970,0
|
|
20240625,112000,35026600,8970,8970,8970,8970,0
|
|
20240625,111900,35026600,8970,8970,8970,8970,0
|
|
20240625,111800,35026600,8970,8970,8970,8970,0
|
|
20240625,111700,35026600,8970,8970,8970,8970,0
|
|
20240625,111600,35026600,8970,8970,8970,8970,0
|
|
20240625,111500,35026600,8970,8970,8970,8970,1
|
|
20240625,111400,35017630,8980,8980,8980,8980,0
|
|
20240625,111300,35017630,8980,8980,8980,8980,0
|
|
20240625,111200,35017630,8980,8980,8980,8980,0
|
|
20240625,111100,35017630,8980,8980,8980,8980,1
|
|
20240625,111000,35008650,8980,8980,8980,8980,1
|
|
20240625,110900,34999670,8980,8980,8980,8980,0
|
|
20240625,110800,34999670,8980,8980,8980,8980,0
|
|
20240625,110700,34999670,8980,8980,8980,8980,0
|
|
20240625,110600,34999670,8980,8980,8980,8980,0
|
|
20240625,110500,34999670,8980,8980,8980,8980,0
|
|
20240625,110400,34999670,8980,8980,8980,8980,0
|
|
20240625,110300,34999670,8980,8980,8980,8980,0
|
|
20240625,110200,34999670,8980,8980,8980,8980,0
|
|
20240625,110100,34999670,8980,8980,8980,8980,0
|
|
20240625,110000,34999670,8980,8980,8980,8980,0
|
|
20240625,105900,34999670,8980,8980,8980,8980,0
|
|
20240625,105800,34999670,8980,8980,8980,8980,0
|
|
20240625,105700,34999670,8980,8980,8980,8980,0
|
|
20240625,105600,34999670,8980,8980,8980,8980,0
|
|
20240625,105500,34999670,8980,8980,8980,8980,0
|
|
20240625,105400,34999670,8980,8980,8980,8980,1
|
|
20240625,105300,34990690,8980,8970,8980,8970,17
|
|
20240625,105200,34838110,8970,8970,8970,8970,0
|
|
20240625,105100,34838110,8970,8970,8970,8970,0
|
|
20240625,105000,34838110,8970,8970,8970,8970,0
|
|
20240625,104900,34838110,8970,8970,8970,8970,1
|
|
20240625,104800,34829140,8960,8960,8960,8960,0
|
|
20240625,104700,34829140,8960,8960,8960,8960,3
|
|
20240625,104600,34802260,8960,8960,8960,8960,0
|
|
20240625,104500,34802260,8960,8960,8960,8960,0
|
|
20240625,104400,34802260,8960,8960,8960,8960,0
|
|
20240625,104300,34802260,8960,8960,8960,8960,50
|
|
20240625,104200,34354260,8960,8960,8960,8960,1
|
|
20240625,104100,34345300,8940,8940,8940,8940,0
|
|
20240625,104000,34345300,8940,8940,8940,8940,0
|
|
20240625,103900,34345300,8940,8940,8940,8940,0
|
|
20240625,103800,34345300,8940,8940,8940,8940,0
|
|
20240625,103700,34345300,8940,8940,8940,8940,0
|
|
20240625,103600,34345300,8940,8940,8940,8940,0
|
|
20240625,103500,34345300,8940,8940,8940,8940,0
|
|
20240625,103400,34345300,8940,8940,8940,8940,0
|
|
20240625,103300,34345300,8940,8940,8940,8940,0
|
|
20240625,103200,34345300,8940,8940,8940,8940,0
|
|
20240625,103100,34345300,8940,8940,8940,8940,0
|
|
20240625,103000,34345300,8940,8940,8940,8940,0
|
|
20240625,102900,34345300,8940,8940,8940,8940,0
|
|
20240625,102800,34345300,8940,8940,8940,8940,47
|
|
20240625,102700,33925120,8940,8950,8950,8940,180
|
|
20240625,102600,32315860,8960,8960,8960,8960,0
|
|
20240625,102500,32315860,8960,8960,8960,8960,0
|
|
20240625,102400,32315860,8960,8960,8960,8960,0
|
|
20240625,102300,32315860,8960,8960,8960,8960,1
|
|
20240625,102200,32306900,8940,8940,8940,8940,1
|
|
20240625,102100,32297960,8950,8950,8950,8950,0
|
|
20240625,102000,32297960,8950,8950,8950,8950,524
|
|
20240625,101900,27608160,8950,8950,8950,8950,0
|
|
20240625,101800,27608160,8950,8950,8950,8950,0
|
|
20240625,101700,27608160,8950,8950,8950,8950,0
|
|
20240625,101600,27608160,8950,8950,8950,8950,92
|
|
20240625,101500,26784760,8950,8950,8950,8950,100
|
|
20240625,101400,25889760,8950,8950,8950,8950,9
|
|
20240625,101300,25809210,8950,8950,8950,8950,0
|
|
20240625,101200,25809210,8950,8950,8950,8950,0
|
|
20240625,101100,25809210,8950,8950,8950,8950,42
|
|
20240625,101000,25433310,8940,8940,8940,8940,0
|
|
20240625,100900,25433310,8940,8940,8940,8940,1
|
|
20240625,100800,25424370,8950,8950,8950,8950,0
|
|
20240625,100700,25424370,8950,8950,8950,8950,0
|
|
20240625,100600,25424370,8950,8950,8950,8950,53
|
|
20240625,100500,24950020,8950,8950,8950,8950,5
|
|
20240625,100400,24905270,8940,8940,8940,8940,0
|
|
20240625,100300,24905270,8940,8940,8940,8940,0
|
|
20240625,100200,24905270,8940,8940,8940,8940,0
|
|
20240625,100100,24905270,8940,8940,8940,8940,0
|
|
20240625,100000,24905270,8940,8940,8940,8940,0
|
|
20240625,095900,24905270,8940,8940,8940,8940,0
|
|
20240625,095800,24905270,8940,8940,8940,8940,0
|
|
20240625,095700,24905270,8940,8940,8940,8940,0
|
|
20240625,095600,24905270,8940,8940,8940,8940,51
|
|
20240625,095500,24449330,8950,8950,8950,8950,5
|
|
20240625,095400,24404580,8950,8950,8950,8950,0
|
|
20240625,095300,24404580,8950,8950,8950,8950,4
|
|
20240625,095200,24368780,8950,8950,8950,8950,1
|
|
20240625,095100,24359830,8950,8950,8950,8950,27
|
|
20240625,095000,24118180,8950,8950,8950,8950,10
|
|
20240625,094900,24028680,8940,8940,8940,8940,0
|
|
20240625,094800,24028680,8940,8940,8940,8940,0
|
|
20240625,094700,24028680,8940,8940,8940,8940,0
|
|
20240625,094600,24028680,8940,8940,8940,8940,0
|
|
20240625,094500,24028680,8940,8940,8940,8940,0
|
|
20240625,094400,24028680,8940,8920,8940,8920,270
|
|
20240625,094300,21615080,8940,8940,8940,8930,102
|
|
20240625,094200,20704200,8950,8950,8950,8950,0
|
|
20240625,094100,20704200,8950,8950,8950,8950,0
|
|
20240625,094000,20704200,8950,8950,8950,8950,1
|
|
20240625,093900,20695250,8920,8930,8930,8920,259
|
|
20240625,093800,18383970,8960,8960,8960,8960,3
|
|
20240625,093700,18357090,8940,8940,8940,8940,102
|
|
20240625,093600,17445210,8960,8960,8960,8960,0
|
|
20240625,093500,17445210,8960,8930,8960,8920,163
|
|
20240625,093400,15990430,8940,8950,8950,8940,94
|
|
20240625,093300,15149940,8960,8960,8960,8960,106
|
|
20240625,093200,14200180,8970,8970,8970,8970,6
|
|
20240625,093100,14146360,9000,9000,9000,9000,200
|
|
20240625,093000,12346360,9000,9000,9000,9000,63
|
|
20240625,092900,11779360,8980,8980,8980,8980,0
|
|
20240625,092800,11779360,8980,8980,8980,8980,0
|
|
20240625,092700,11779360,8980,8980,8980,8980,0
|
|
20240625,092600,11779360,8980,8980,8980,8980,5
|
|
20240625,092500,11734460,9000,9000,9000,9000,0
|
|
20240625,092400,11734460,9000,9000,9000,9000,1
|
|
20240625,092300,11725460,8960,8960,8960,8960,0
|
|
20240625,092200,11725460,8960,8960,8960,8960,0
|
|
20240625,092100,11725460,8960,8960,8960,8960,150
|
|
20240625,092000,10381460,8940,8940,8940,8940,0
|
|
20240625,091900,10381460,8940,8940,8940,8940,0
|
|
20240625,091800,10381460,8940,8940,8940,8940,0
|
|
20240625,091700,10381460,8940,8940,8940,8940,1
|
|
20240625,091600,10372520,9000,8940,9000,8940,77
|
|
20240625,091500,9684080,8940,8960,8960,8940,65
|
|
20240625,091400,9101850,8960,8960,8960,8960,0
|
|
20240625,091300,9101850,8960,8960,8960,8960,0
|
|
20240625,091200,9101850,8960,8960,8960,8960,1
|
|
20240625,091100,9092890,9000,9000,9000,9000,50
|
|
20240625,091000,8642890,9000,9000,9000,9000,1
|
|
20240625,090900,8633890,9000,9000,9000,9000,1
|
|
20240625,090800,8624890,8940,8950,8950,8940,580
|
|
20240625,090700,3437190,8940,8940,8940,8940,1
|
|
20240625,090600,3428250,8950,8950,8950,8950,6
|
|
20240625,090500,3374550,8950,8950,8950,8950,46
|
|
20240625,090400,2962850,8950,8950,8950,8950,323
|
|
20240625,090300,72000,9000,9000,9000,9000,0
|
|
20240625,090200,72000,9000,9000,9000,9000,0
|
|
20240625,090100,72000,9000,9000,9000,9000,0
|
|
20240625,090000,72000,9000,9000,9000,9000,8
|