629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192600,411023695,4215,4215,4215,4215,5231
|
|
20240625,192500,411023695,4215,4215,4215,4215,0
|
|
20240625,192400,411023695,4215,4215,4215,4215,0
|
|
20240625,192300,411023695,4215,4215,4215,4215,0
|
|
20240625,192200,411023695,4215,4215,4215,4215,0
|
|
20240625,192100,411023695,4215,4215,4215,4215,0
|
|
20240625,192000,411023695,4215,4215,4215,4215,0
|
|
20240625,191900,411023695,4215,4215,4215,4215,0
|
|
20240625,191800,411023695,4215,4215,4215,4215,0
|
|
20240625,191700,411023695,4215,4215,4215,4215,0
|
|
20240625,191600,411023695,4215,4215,4215,4215,0
|
|
20240625,191500,411023695,4215,4215,4215,4215,0
|
|
20240625,191400,411023695,4215,4215,4215,4215,0
|
|
20240625,191300,411023695,4215,4215,4215,4215,0
|
|
20240625,191200,411023695,4215,4215,4215,4215,0
|
|
20240625,191100,411023695,4215,4215,4215,4215,0
|
|
20240625,191000,411023695,4215,4215,4215,4215,0
|
|
20240625,190900,411023695,4215,4215,4215,4215,0
|
|
20240625,190800,411023695,4215,4215,4215,4215,0
|
|
20240625,190700,411023695,4215,4215,4215,4215,0
|
|
20240625,190600,411023695,4215,4215,4215,4215,0
|
|
20240625,190500,411023695,4215,4215,4215,4215,0
|
|
20240625,190400,411023695,4215,4215,4215,4215,0
|
|
20240625,190300,411023695,4215,4215,4215,4215,0
|
|
20240625,190200,411023695,4215,4215,4215,4215,0
|
|
20240625,190100,411023695,4215,4215,4215,4215,0
|
|
20240625,190000,411023695,4215,4215,4215,4215,0
|
|
20240625,185900,411023695,4215,4215,4215,4215,0
|
|
20240625,185800,411023695,4215,4215,4215,4215,0
|
|
20240625,185700,411023695,4215,4215,4215,4215,0
|
|
20240625,185600,411023695,4215,4215,4215,4215,5231
|
|
20240625,185500,411023695,4215,4215,4215,4215,0
|
|
20240625,185400,411023695,4215,4215,4215,4215,0
|
|
20240625,185300,411023695,4215,4215,4215,4215,0
|
|
20240625,185200,411023695,4215,4215,4215,4215,0
|
|
20240625,185100,411023695,4215,4215,4215,4215,0
|
|
20240625,185000,411023695,4215,4215,4215,4215,0
|
|
20240625,184900,411023695,4215,4215,4215,4215,0
|
|
20240625,184800,411023695,4215,4215,4215,4215,0
|
|
20240625,184700,411023695,4215,4215,4215,4215,0
|
|
20240625,184600,411023695,4215,4215,4215,4215,0
|
|
20240625,184500,411023695,4215,4215,4215,4215,0
|
|
20240625,184400,411023695,4215,4215,4215,4215,0
|
|
20240625,184300,411023695,4215,4215,4215,4215,0
|
|
20240625,184200,411023695,4215,4215,4215,4215,0
|
|
20240625,184100,411023695,4215,4215,4215,4215,0
|
|
20240625,184000,411023695,4215,4215,4215,4215,0
|
|
20240625,183900,411023695,4215,4215,4215,4215,0
|
|
20240625,183800,411023695,4215,4215,4215,4215,0
|
|
20240625,183700,411023695,4215,4215,4215,4215,0
|
|
20240625,183600,411023695,4215,4215,4215,4215,0
|
|
20240625,183500,411023695,4215,4215,4215,4215,0
|
|
20240625,183400,411023695,4215,4215,4215,4215,0
|
|
20240625,183300,411023695,4215,4215,4215,4215,0
|
|
20240625,183200,411023695,4215,4215,4215,4215,0
|
|
20240625,183100,411023695,4215,4215,4215,4215,0
|
|
20240625,183000,411023695,4215,4215,4215,4215,0
|
|
20240625,182900,411023695,4215,4215,4215,4215,0
|
|
20240625,182800,411023695,4215,4215,4215,4215,0
|
|
20240625,182700,411023695,4215,4215,4215,4215,0
|
|
20240625,182600,411023695,4215,4215,4215,4215,5231
|
|
20240625,182500,411023695,4215,4215,4215,4215,0
|
|
20240625,182400,411023695,4215,4215,4215,4215,0
|
|
20240625,182300,411023695,4215,4215,4215,4215,0
|
|
20240625,182200,411023695,4215,4215,4215,4215,0
|
|
20240625,182100,411023695,4215,4215,4215,4215,0
|
|
20240625,182000,411023695,4215,4215,4215,4215,0
|
|
20240625,181900,411023695,4215,4215,4215,4215,0
|
|
20240625,181800,411023695,4215,4215,4215,4215,0
|
|
20240625,181700,411023695,4215,4215,4215,4215,0
|
|
20240625,181600,411023695,4215,4215,4215,4215,0
|
|
20240625,181500,411023695,4215,4215,4215,4215,0
|
|
20240625,181400,411023695,4215,4215,4215,4215,0
|
|
20240625,181300,411023695,4215,4215,4215,4215,0
|
|
20240625,181200,411023695,4215,4215,4215,4215,0
|
|
20240625,181100,411023695,4215,4215,4215,4215,0
|
|
20240625,181000,411023695,4215,4215,4215,4215,0
|
|
20240625,180900,411023695,4215,4215,4215,4215,0
|
|
20240625,180800,411023695,4215,4215,4215,4215,0
|
|
20240625,180700,411023695,4215,4215,4215,4215,0
|
|
20240625,180600,411023695,4215,4215,4215,4215,0
|
|
20240625,180500,411023695,4215,4215,4215,4215,0
|
|
20240625,180400,411023695,4215,4215,4215,4215,0
|
|
20240625,180300,411023695,4215,4215,4215,4215,0
|
|
20240625,180200,411023695,4215,4215,4215,4215,0
|
|
20240625,180100,411023695,4215,4215,4215,4215,0
|
|
20240625,180000,411023695,4215,4215,4215,4215,0
|
|
20240625,175900,411023695,4215,4215,4215,4215,0
|
|
20240625,175800,411023695,4215,4215,4215,4215,0
|
|
20240625,175700,411023695,4215,4215,4215,4215,0
|
|
20240625,175600,411023695,4215,4215,4215,4215,5231
|
|
20240625,175500,411023695,4215,4215,4215,4215,0
|
|
20240625,175400,411023695,4215,4215,4215,4215,0
|
|
20240625,175300,411023695,4215,4215,4215,4215,0
|
|
20240625,175200,411023695,4215,4215,4215,4215,0
|
|
20240625,175100,411023695,4215,4215,4215,4215,0
|
|
20240625,175000,411023695,4215,4215,4215,4215,0
|
|
20240625,174900,411023695,4215,4215,4215,4215,0
|
|
20240625,174800,411023695,4215,4215,4215,4215,0
|
|
20240625,174700,411023695,4215,4215,4215,4215,0
|
|
20240625,174600,411023695,4215,4215,4215,4215,0
|
|
20240625,174500,411023695,4215,4215,4215,4215,0
|
|
20240625,174400,411023695,4215,4215,4215,4215,0
|
|
20240625,174300,411023695,4215,4215,4215,4215,0
|
|
20240625,174200,411023695,4215,4215,4215,4215,0
|
|
20240625,174100,411023695,4215,4215,4215,4215,0
|
|
20240625,174000,411023695,4215,4215,4215,4215,0
|
|
20240625,173900,411023695,4215,4215,4215,4215,0
|
|
20240625,173800,411023695,4215,4215,4215,4215,0
|
|
20240625,173700,411023695,4215,4215,4215,4215,0
|
|
20240625,173600,411023695,4215,4215,4215,4215,0
|
|
20240625,173500,411023695,4215,4215,4215,4215,0
|
|
20240625,173400,411023695,4215,4215,4215,4215,0
|
|
20240625,173300,411023695,4215,4215,4215,4215,0
|
|
20240625,173200,411023695,4215,4215,4215,4215,0
|
|
20240625,173100,411023695,4215,4215,4215,4215,0
|
|
20240625,173000,411023695,4215,4215,4215,4215,0
|
|
20240625,172900,411023695,4215,4215,4215,4215,0
|
|
20240625,172800,411023695,4215,4215,4215,4215,0
|
|
20240625,172700,411023695,4215,4215,4215,4215,0
|
|
20240625,172600,411023695,4215,4215,4215,4215,5231
|
|
20240625,172500,411023695,4215,4215,4215,4215,0
|
|
20240625,172400,411023695,4215,4215,4215,4215,0
|
|
20240625,172300,411023695,4215,4215,4215,4215,0
|
|
20240625,172200,411023695,4215,4215,4215,4215,0
|
|
20240625,172100,411023695,4215,4215,4215,4215,0
|
|
20240625,172000,411023695,4215,4215,4215,4215,0
|
|
20240625,171900,411023695,4215,4215,4215,4215,0
|
|
20240625,171800,411023695,4215,4215,4215,4215,0
|
|
20240625,171700,411023695,4215,4215,4215,4215,0
|
|
20240625,171600,411023695,4215,4215,4215,4215,0
|
|
20240625,171500,411023695,4215,4215,4215,4215,0
|
|
20240625,171400,411023695,4215,4215,4215,4215,0
|
|
20240625,171300,411023695,4215,4215,4215,4215,0
|
|
20240625,171200,411023695,4215,4215,4215,4215,0
|
|
20240625,171100,411023695,4215,4215,4215,4215,0
|
|
20240625,171000,411023695,4215,4215,4215,4215,0
|
|
20240625,170900,411023695,4215,4215,4215,4215,0
|
|
20240625,170800,411023695,4215,4215,4215,4215,0
|
|
20240625,170700,411023695,4215,4215,4215,4215,0
|
|
20240625,170600,411023695,4215,4215,4215,4215,0
|
|
20240625,170500,411023695,4215,4215,4215,4215,0
|
|
20240625,170400,411023695,4215,4215,4215,4215,0
|
|
20240625,170300,411023695,4215,4215,4215,4215,0
|
|
20240625,170200,411023695,4215,4215,4215,4215,0
|
|
20240625,170100,411023695,4215,4215,4215,4215,0
|
|
20240625,170000,411023695,4215,4215,4215,4215,0
|
|
20240625,165900,411023695,4215,4215,4215,4215,0
|
|
20240625,165800,411023695,4215,4215,4215,4215,0
|
|
20240625,165700,411023695,4215,4215,4215,4215,0
|
|
20240625,165600,411023695,4215,4215,4215,4215,5231
|
|
20240625,165500,411023695,4215,4215,4215,4215,0
|
|
20240625,165400,411023695,4215,4215,4215,4215,0
|
|
20240625,165300,411023695,4215,4215,4215,4215,0
|
|
20240625,165200,411023695,4215,4215,4215,4215,0
|
|
20240625,165100,411023695,4215,4215,4215,4215,0
|
|
20240625,165000,411023695,4215,4215,4215,4215,0
|
|
20240625,164900,411023695,4215,4215,4215,4215,0
|
|
20240625,164800,411023695,4215,4215,4215,4215,0
|
|
20240625,164700,411023695,4215,4215,4215,4215,0
|
|
20240625,164600,411023695,4215,4215,4215,4215,0
|
|
20240625,164500,411023695,4215,4215,4215,4215,0
|
|
20240625,164400,411023695,4215,4215,4215,4215,0
|
|
20240625,164300,411023695,4215,4215,4215,4215,0
|
|
20240625,164200,411023695,4215,4215,4215,4215,0
|
|
20240625,164100,411023695,4215,4215,4215,4215,0
|
|
20240625,164000,411023695,4215,4215,4215,4215,0
|
|
20240625,163900,411023695,4215,4215,4215,4215,0
|
|
20240625,163800,411023695,4215,4215,4215,4215,0
|
|
20240625,163700,411023695,4215,4215,4215,4215,0
|
|
20240625,163600,411023695,4215,4215,4215,4215,0
|
|
20240625,163500,411023695,4215,4215,4215,4215,0
|
|
20240625,163400,411023695,4215,4215,4215,4215,0
|
|
20240625,163300,411023695,4215,4215,4215,4215,0
|
|
20240625,163200,411023695,4215,4215,4215,4215,0
|
|
20240625,163100,411023695,4215,4215,4215,4215,0
|
|
20240625,163000,411023695,4215,4215,4215,4215,0
|
|
20240625,162900,411023695,4215,4215,4215,4215,0
|
|
20240625,162800,411023695,4215,4215,4215,4215,0
|
|
20240625,162700,411023695,4215,4215,4215,4215,0
|
|
20240625,162600,411023695,4215,4215,4215,4215,5231
|
|
20240625,162500,411023695,4215,4215,4215,4215,0
|
|
20240625,162400,411023695,4215,4215,4215,4215,0
|
|
20240625,162300,411023695,4215,4215,4215,4215,0
|
|
20240625,162200,411023695,4215,4215,4215,4215,0
|
|
20240625,162100,411023695,4215,4215,4215,4215,0
|
|
20240625,162000,411023695,4215,4215,4215,4215,0
|
|
20240625,161900,411023695,4215,4215,4215,4215,0
|
|
20240625,161800,411023695,4215,4215,4215,4215,0
|
|
20240625,161700,411023695,4215,4215,4215,4215,0
|
|
20240625,161600,411023695,4215,4215,4215,4215,0
|
|
20240625,161500,411023695,4215,4215,4215,4215,0
|
|
20240625,161400,411023695,4215,4215,4215,4215,0
|
|
20240625,161300,411023695,4215,4215,4215,4215,0
|
|
20240625,161200,411023695,4215,4215,4215,4215,0
|
|
20240625,161100,411023695,4215,4215,4215,4215,0
|
|
20240625,161000,411023695,4215,4215,4215,4215,0
|
|
20240625,160900,411023695,4215,4215,4215,4215,0
|
|
20240625,160800,411023695,4215,4215,4215,4215,0
|
|
20240625,160700,411023695,4215,4215,4215,4215,0
|
|
20240625,160600,411023695,4215,4215,4215,4215,0
|
|
20240625,160500,411023695,4215,4215,4215,4215,0
|
|
20240625,160400,411023695,4215,4215,4215,4215,0
|
|
20240625,160300,411023695,4215,4215,4215,4215,0
|
|
20240625,160200,411023695,4215,4215,4215,4215,0
|
|
20240625,160100,411023695,4215,4215,4215,4215,0
|
|
20240625,160000,411023695,4215,4215,4215,4215,0
|
|
20240625,155900,411023695,4215,4215,4215,4215,0
|
|
20240625,155800,411023695,4215,4215,4215,4215,0
|
|
20240625,155700,411023695,4215,4215,4215,4215,0
|
|
20240625,155600,411023695,4215,4215,4215,4215,5231
|
|
20240625,155500,411023695,4215,4215,4215,4215,0
|
|
20240625,155400,411023695,4215,4215,4215,4215,0
|
|
20240625,155300,411023695,4215,4215,4215,4215,0
|
|
20240625,155200,411023695,4215,4215,4215,4215,0
|
|
20240625,155100,411023695,4215,4215,4215,4215,0
|
|
20240625,155000,411023695,4215,4215,4215,4215,0
|
|
20240625,154900,411023695,4215,4215,4215,4215,0
|
|
20240625,154800,411023695,4215,4215,4215,4215,0
|
|
20240625,154700,411023695,4215,4215,4215,4215,0
|
|
20240625,154600,411023695,4215,4215,4215,4215,0
|
|
20240625,154500,411023695,4215,4215,4215,4215,0
|
|
20240625,154400,411023695,4215,4215,4215,4215,0
|
|
20240625,154300,411023695,4215,4215,4215,4215,0
|
|
20240625,154200,411023695,4215,4215,4215,4215,0
|
|
20240625,154100,411023695,4215,4215,4215,4215,0
|
|
20240625,154000,411023695,4215,4215,4215,4215,0
|
|
20240625,153900,411023695,4215,4215,4215,4215,0
|
|
20240625,153800,411023695,4215,4215,4215,4215,0
|
|
20240625,153700,411023695,4215,4215,4215,4215,0
|
|
20240625,153600,411023695,4215,4215,4215,4215,0
|
|
20240625,153500,411023695,4215,4215,4215,4215,0
|
|
20240625,153400,411023695,4215,4215,4215,4215,0
|
|
20240625,153300,411023695,4215,4215,4215,4215,0
|
|
20240625,153200,411023695,4215,4215,4215,4215,0
|
|
20240625,153100,411023695,4215,4215,4215,4215,0
|
|
20240625,153000,411023695,4215,4215,4215,4215,5231
|
|
20240625,152900,388975030,4220,4220,4220,4220,0
|
|
20240625,152800,388975030,4220,4220,4220,4220,0
|
|
20240625,152700,388975030,4220,4220,4220,4220,0
|
|
20240625,152600,388975030,4220,4220,4220,4220,0
|
|
20240625,152500,388975030,4220,4220,4220,4220,0
|
|
20240625,152400,388975030,4220,4220,4220,4220,0
|
|
20240625,152300,388975030,4220,4220,4220,4220,0
|
|
20240625,152200,388975030,4220,4220,4220,4220,0
|
|
20240625,152100,388975030,4220,4220,4220,4220,0
|
|
20240625,152000,388975030,4220,4220,4220,4220,0
|
|
20240625,151900,388975030,4220,4225,4240,4220,310
|
|
20240625,151800,387666455,4225,4235,4240,4225,83
|
|
20240625,151700,387314810,4240,4230,4240,4220,2332
|
|
20240625,151600,377456810,4230,4235,4235,4230,39
|
|
20240625,151500,377291830,4220,4220,4220,4220,219
|
|
20240625,151400,376367650,4240,4235,4240,4220,677
|
|
20240625,151300,373507500,4220,4230,4230,4220,237
|
|
20240625,151200,372507155,4250,4230,4250,4225,303
|
|
20240625,151100,371226875,4220,4255,4255,4220,12003
|
|
20240625,151000,320497290,4255,4265,4265,4255,103
|
|
20240625,150900,320058930,4260,4260,4260,4260,0
|
|
20240625,150800,320058930,4260,4260,4260,4260,14
|
|
20240625,150700,319999290,4265,4265,4265,4265,10
|
|
20240625,150600,319956640,4265,4265,4265,4265,0
|
|
20240625,150500,319956640,4265,4265,4265,4265,101
|
|
20240625,150400,319525875,4260,4260,4265,4260,59
|
|
20240625,150300,319274520,4255,4250,4260,4250,142
|
|
20240625,150200,318670455,4250,4245,4250,4245,450
|
|
20240625,150100,316760175,4245,4245,4245,4245,0
|
|
20240625,150000,316760175,4245,4245,4245,4245,0
|
|
20240625,145900,316760175,4245,4245,4245,4245,450
|
|
20240625,145800,314849925,4240,4245,4245,4240,114
|
|
20240625,145700,314366150,4240,4240,4240,4240,290
|
|
20240625,145600,313136550,4240,4240,4240,4240,0
|
|
20240625,145500,313136550,4240,4240,4240,4240,20
|
|
20240625,145400,313051750,4240,4240,4240,4240,31
|
|
20240625,145300,312920310,4240,4245,4245,4240,39
|
|
20240625,145200,312754900,4240,4240,4240,4240,40
|
|
20240625,145100,312585300,4245,4245,4245,4245,0
|
|
20240625,145000,312585300,4245,4245,4245,4245,0
|
|
20240625,144900,312585300,4245,4245,4245,4245,1
|
|
20240625,144800,312581055,4240,4240,4240,4240,135
|
|
20240625,144700,312008655,4245,4245,4245,4245,0
|
|
20240625,144600,312008655,4245,4245,4245,4245,0
|
|
20240625,144500,312008655,4245,4245,4245,4245,0
|
|
20240625,144400,312008655,4245,4245,4245,4245,97
|
|
20240625,144300,311596890,4245,4230,4245,4230,383
|
|
20240625,144200,309974780,4225,4235,4235,4225,169
|
|
20240625,144100,309259715,4240,4240,4240,4240,107
|
|
20240625,144000,308806035,4240,4240,4240,4240,73
|
|
20240625,143900,308496515,4235,4235,4235,4235,0
|
|
20240625,143800,308496515,4235,4235,4235,4235,0
|
|
20240625,143700,308496515,4235,4235,4235,4235,0
|
|
20240625,143600,308496515,4235,4240,4245,4235,264
|
|
20240625,143500,307375980,4245,4235,4245,4225,2867
|
|
20240625,143400,295246890,4235,4235,4235,4235,0
|
|
20240625,143300,295246890,4235,4235,4235,4235,213
|
|
20240625,143200,294344835,4235,4240,4240,4235,462
|
|
20240625,143100,292386345,4240,4240,4240,4240,0
|
|
20240625,143000,292386345,4240,4240,4240,4240,119
|
|
20240625,142900,291881785,4240,4240,4240,4240,0
|
|
20240625,142800,291881785,4240,4240,4240,4240,0
|
|
20240625,142700,291881785,4240,4240,4240,4240,0
|
|
20240625,142600,291881785,4240,4240,4240,4235,285
|
|
20240625,142500,290674530,4240,4240,4240,4240,0
|
|
20240625,142400,290674530,4240,4240,4240,4240,35
|
|
20240625,142300,290526130,4235,4240,4240,4235,111
|
|
20240625,142200,290055525,4235,4235,4235,4235,0
|
|
20240625,142100,290055525,4235,4235,4235,4235,0
|
|
20240625,142000,290055525,4235,4235,4235,4235,0
|
|
20240625,141900,290055525,4235,4235,4235,4235,19
|
|
20240625,141800,289975060,4245,4240,4245,4240,10
|
|
20240625,141700,289932655,4235,4235,4235,4235,0
|
|
20240625,141600,289932655,4235,4235,4235,4235,0
|
|
20240625,141500,289932655,4235,4240,4240,4235,53
|
|
20240625,141400,289707950,4240,4240,4240,4240,1
|
|
20240625,141300,289703710,4245,4245,4245,4245,0
|
|
20240625,141200,289703710,4245,4245,4245,4245,0
|
|
20240625,141100,289703710,4245,4235,4245,4235,4
|
|
20240625,141000,289686760,4250,4250,4250,4250,0
|
|
20240625,140900,289686760,4250,4250,4250,4250,0
|
|
20240625,140800,289686760,4250,4250,4250,4250,0
|
|
20240625,140700,289686760,4250,4250,4250,4250,0
|
|
20240625,140600,289686760,4250,4250,4250,4250,0
|
|
20240625,140500,289686760,4250,4235,4250,4235,1053
|
|
20240625,140400,285227290,4235,4245,4245,4235,1194
|
|
20240625,140300,280160100,4255,4255,4255,4255,0
|
|
20240625,140200,280160100,4255,4255,4255,4255,0
|
|
20240625,140100,280160100,4255,4250,4255,4240,1201
|
|
20240625,140000,275056035,4250,4250,4250,4250,0
|
|
20240625,135900,275056035,4250,4250,4250,4250,0
|
|
20240625,135800,275056035,4250,4240,4250,4240,54
|
|
20240625,135700,274827065,4250,4250,4250,4250,20
|
|
20240625,135600,274742065,4250,4250,4250,4250,0
|
|
20240625,135500,274742065,4250,4250,4250,4250,0
|
|
20240625,135400,274742065,4250,4250,4250,4250,0
|
|
20240625,135300,274742065,4250,4250,4250,4250,0
|
|
20240625,135200,274742065,4250,4250,4250,4250,0
|
|
20240625,135100,274742065,4250,4250,4250,4250,0
|
|
20240625,135000,274742065,4250,4250,4250,4250,0
|
|
20240625,134900,274742065,4250,4250,4250,4250,12
|
|
20240625,134800,274691065,4250,4240,4250,4230,1256
|
|
20240625,134700,269371830,4235,4245,4245,4235,2450
|
|
20240625,134600,258979785,4245,4245,4245,4245,0
|
|
20240625,134500,258979785,4245,4245,4245,4245,0
|
|
20240625,134400,258979785,4245,4245,4245,4245,0
|
|
20240625,134300,258979785,4245,4245,4245,4245,0
|
|
20240625,134200,258979785,4245,4250,4250,4245,129
|
|
20240625,134100,258431615,4250,4250,4255,4250,146
|
|
20240625,134000,257811110,4250,4250,4250,4250,0
|
|
20240625,133900,257811110,4250,4250,4250,4250,0
|
|
20240625,133800,257811110,4250,4250,4250,4250,0
|
|
20240625,133700,257811110,4250,4265,4265,4250,1552
|
|
20240625,133600,251212185,4260,4260,4260,4260,0
|
|
20240625,133500,251212185,4260,4260,4260,4260,50
|
|
20240625,133400,250999185,4260,4260,4260,4260,0
|
|
20240625,133300,250999185,4260,4260,4260,4260,11
|
|
20240625,133200,250952325,4260,4260,4260,4260,0
|
|
20240625,133100,250952325,4260,4260,4260,4260,9
|
|
20240625,133000,250913985,4260,4260,4260,4260,0
|
|
20240625,132900,250913985,4260,4260,4260,4260,13
|
|
20240625,132800,250858605,4260,4260,4260,4260,40
|
|
20240625,132700,250688205,4255,4255,4255,4255,0
|
|
20240625,132600,250688205,4255,4255,4255,4255,0
|
|
20240625,132500,250688205,4255,4255,4255,4255,0
|
|
20240625,132400,250688205,4255,4255,4255,4255,0
|
|
20240625,132300,250688205,4255,4260,4260,4255,150
|
|
20240625,132200,250049270,4260,4260,4260,4260,19
|
|
20240625,132100,249968330,4260,4260,4260,4260,3
|
|
20240625,132000,249955550,4255,4255,4255,4255,0
|
|
20240625,131900,249955550,4255,4255,4255,4255,0
|
|
20240625,131800,249955550,4255,4255,4255,4255,0
|
|
20240625,131700,249955550,4255,4255,4255,4255,30
|
|
20240625,131600,249827900,4255,4255,4255,4255,197
|
|
20240625,131500,248989665,4255,4255,4255,4250,584
|
|
20240625,131400,246504780,4255,4255,4255,4255,0
|
|
20240625,131300,246504780,4255,4255,4255,4255,0
|
|
20240625,131200,246504780,4255,4255,4255,4255,0
|
|
20240625,131100,246504780,4255,4255,4255,4255,20
|
|
20240625,131000,246419680,4255,4260,4260,4255,216
|
|
20240625,130900,245500580,4255,4260,4260,4255,7
|
|
20240625,130800,245470775,4260,4260,4260,4260,0
|
|
20240625,130700,245470775,4260,4260,4260,4260,4
|
|
20240625,130600,245453735,4260,4260,4260,4260,7
|
|
20240625,130500,245423915,4265,4265,4265,4265,0
|
|
20240625,130400,245423915,4265,4265,4265,4265,0
|
|
20240625,130300,245423915,4265,4265,4265,4265,0
|
|
20240625,130200,245423915,4265,4265,4265,4265,0
|
|
20240625,130100,245423915,4265,4265,4265,4265,0
|
|
20240625,130000,245423915,4265,4265,4265,4265,0
|
|
20240625,125900,245423915,4265,4265,4265,4265,0
|
|
20240625,125800,245423915,4265,4265,4265,4265,1
|
|
20240625,125700,245419650,4250,4260,4260,4250,911
|
|
20240625,125600,241541830,4265,4265,4265,4265,0
|
|
20240625,125500,241541830,4265,4265,4265,4265,0
|
|
20240625,125400,241541830,4265,4265,4265,4265,0
|
|
20240625,125300,241541830,4265,4265,4265,4265,0
|
|
20240625,125200,241541830,4265,4260,4265,4260,85
|
|
20240625,125100,241179675,4260,4260,4260,4260,0
|
|
20240625,125000,241179675,4260,4255,4260,4255,207
|
|
20240625,124900,240298000,4255,4255,4255,4255,5
|
|
20240625,124800,240276725,4250,4250,4250,4250,27
|
|
20240625,124700,240161975,4255,4255,4255,4255,519
|
|
20240625,124600,237953630,4250,4250,4250,4250,0
|
|
20240625,124500,237953630,4250,4255,4255,4250,456
|
|
20240625,124400,236013470,4250,4250,4250,4250,0
|
|
20240625,124300,236013470,4250,4250,4250,4250,0
|
|
20240625,124200,236013470,4250,4255,4255,4250,35
|
|
20240625,124100,235864550,4250,4250,4250,4250,0
|
|
20240625,124000,235864550,4250,4250,4250,4250,106
|
|
20240625,123900,235414050,4250,4250,4250,4250,0
|
|
20240625,123800,235414050,4250,4250,4250,4250,0
|
|
20240625,123700,235414050,4250,4250,4250,4250,0
|
|
20240625,123600,235414050,4250,4250,4250,4250,0
|
|
20240625,123500,235414050,4250,4255,4255,4250,421
|
|
20240625,123400,233622735,4255,4255,4255,4255,5
|
|
20240625,123300,233601460,4255,4255,4255,4255,103
|
|
20240625,123200,233163195,4260,4260,4260,4260,3
|
|
20240625,123100,233150415,4255,4255,4255,4255,0
|
|
20240625,123000,233150415,4255,4255,4255,4255,0
|
|
20240625,122900,233150415,4255,4260,4260,4255,59
|
|
20240625,122800,232899120,4260,4260,4260,4260,0
|
|
20240625,122700,232899120,4260,4260,4260,4260,0
|
|
20240625,122600,232899120,4260,4260,4260,4260,0
|
|
20240625,122500,232899120,4260,4260,4260,4260,0
|
|
20240625,122400,232899120,4260,4260,4260,4260,12
|
|
20240625,122300,232848000,4260,4260,4260,4260,0
|
|
20240625,122200,232848000,4260,4260,4260,4260,0
|
|
20240625,122100,232848000,4260,4260,4260,4260,0
|
|
20240625,122000,232848000,4260,4260,4260,4260,4
|
|
20240625,121900,232830960,4255,4255,4255,4255,305
|
|
20240625,121800,231533185,4255,4250,4255,4245,207
|
|
20240625,121700,230653905,4265,4265,4265,4265,0
|
|
20240625,121600,230653905,4265,4265,4265,4265,0
|
|
20240625,121500,230653905,4265,4250,4265,4245,69
|
|
20240625,121400,230360895,4250,4270,4270,4250,3899
|
|
20240625,121300,213761740,4280,4280,4280,4280,0
|
|
20240625,121200,213761740,4280,4280,4280,4280,0
|
|
20240625,121100,213761740,4280,4280,4280,4280,1
|
|
20240625,121000,213757460,4275,4275,4275,4275,0
|
|
20240625,120900,213757460,4275,4280,4280,4275,33
|
|
20240625,120800,213616370,4280,4280,4280,4280,0
|
|
20240625,120700,213616370,4280,4280,4280,4280,11
|
|
20240625,120600,213569290,4280,4280,4280,4280,0
|
|
20240625,120500,213569290,4280,4280,4280,4280,0
|
|
20240625,120400,213569290,4280,4280,4280,4280,0
|
|
20240625,120300,213569290,4280,4280,4280,4280,50
|
|
20240625,120200,213355290,4280,4280,4280,4280,0
|
|
20240625,120100,213355290,4280,4280,4280,4280,0
|
|
20240625,120000,213355290,4280,4280,4280,4280,0
|
|
20240625,115900,213355290,4280,4280,4280,4280,0
|
|
20240625,115800,213355290,4280,4280,4280,4280,0
|
|
20240625,115700,213355290,4280,4280,4280,4280,0
|
|
20240625,115600,213355290,4280,4280,4280,4280,1
|
|
20240625,115500,213351010,4270,4270,4285,4270,41
|
|
20240625,115400,213175925,4280,4265,4285,4265,346
|
|
20240625,115300,211700180,4265,4285,4285,4265,335
|
|
20240625,115200,210265005,4270,4270,4270,4270,0
|
|
20240625,115100,210265005,4270,4270,4270,4270,104
|
|
20240625,115000,209820925,4285,4285,4285,4285,0
|
|
20240625,114900,209820925,4285,4285,4285,4285,0
|
|
20240625,114800,209820925,4285,4285,4285,4285,1
|
|
20240625,114700,209816640,4270,4270,4270,4270,64
|
|
20240625,114600,209543360,4270,4270,4270,4270,0
|
|
20240625,114500,209543360,4270,4280,4280,4270,746
|
|
20240625,114400,206350735,4280,4280,4280,4280,1
|
|
20240625,114300,206346455,4285,4285,4285,4285,1
|
|
20240625,114200,206342170,4275,4275,4275,4275,0
|
|
20240625,114100,206342170,4275,4275,4275,4275,0
|
|
20240625,114000,206342170,4275,4275,4275,4275,34
|
|
20240625,113900,206196820,4285,4285,4285,4285,0
|
|
20240625,113800,206196820,4285,4285,4285,4285,0
|
|
20240625,113700,206196820,4285,4285,4285,4285,0
|
|
20240625,113600,206196820,4285,4285,4285,4280,3
|
|
20240625,113500,206183970,4265,4265,4265,4265,382
|
|
20240625,113400,204554740,4260,4275,4275,4260,2000
|
|
20240625,113300,196031300,4285,4285,4285,4285,22
|
|
20240625,113200,195937030,4285,4285,4285,4285,0
|
|
20240625,113100,195937030,4285,4285,4285,4285,22
|
|
20240625,113000,195842760,4285,4285,4285,4285,13
|
|
20240625,112900,195787055,4285,4285,4285,4285,9
|
|
20240625,112800,195748490,4285,4285,4285,4285,22
|
|
20240625,112700,195654220,4285,4285,4285,4285,13
|
|
20240625,112600,195598515,4285,4285,4285,4285,22
|
|
20240625,112500,195504245,4285,4280,4285,4270,528
|
|
20240625,112400,193244670,4280,4280,4280,4280,22
|
|
20240625,112300,193150510,4270,4275,4280,4270,275
|
|
20240625,112200,191974140,4270,4270,4270,4265,868
|
|
20240625,112100,188267975,4270,4270,4270,4270,9
|
|
20240625,112000,188229545,4270,4265,4270,4265,21
|
|
20240625,111900,188139915,4270,4270,4270,4270,234
|
|
20240625,111800,187140735,4270,4270,4270,4270,10
|
|
20240625,111700,187098035,4270,4270,4270,4270,107
|
|
20240625,111600,186641145,4270,4270,4270,4270,0
|
|
20240625,111500,186641145,4270,4270,4270,4270,0
|
|
20240625,111400,186641145,4270,4270,4270,4270,0
|
|
20240625,111300,186641145,4270,4275,4275,4270,1025
|
|
20240625,111200,182264330,4275,4275,4275,4275,18
|
|
20240625,111100,182187380,4285,4285,4285,4285,0
|
|
20240625,111000,182187380,4285,4285,4285,4285,0
|
|
20240625,110900,182187380,4285,4285,4285,4285,1
|
|
20240625,110800,182183095,4265,4265,4265,4265,197
|
|
20240625,110700,181342890,4285,4270,4285,4265,136
|
|
20240625,110600,180762800,4275,4280,4280,4275,86
|
|
20240625,110500,180395075,4285,4280,4285,4280,8
|
|
20240625,110400,180360800,4285,4285,4285,4285,20
|
|
20240625,110300,180275100,4285,4285,4285,4285,0
|
|
20240625,110200,180275100,4285,4285,4285,4285,0
|
|
20240625,110100,180275100,4285,4285,4285,4285,7
|
|
20240625,110000,180245105,4285,4285,4285,4285,6
|
|
20240625,105900,180219395,4285,4285,4285,4285,9
|
|
20240625,105800,180180830,4285,4285,4285,4285,1
|
|
20240625,105700,180176545,4265,4265,4265,4265,0
|
|
20240625,105600,180176545,4265,4270,4285,4260,2795
|
|
20240625,105500,168254185,4270,4270,4270,4270,360
|
|
20240625,105400,166716985,4265,4300,4300,4265,6809
|
|
20240625,105300,137607695,4300,4300,4300,4300,1
|
|
20240625,105200,137603395,4295,4295,4295,4295,0
|
|
20240625,105100,137603395,4295,4295,4295,4295,0
|
|
20240625,105000,137603395,4295,4300,4300,4295,95
|
|
20240625,104900,137194960,4300,4300,4300,4300,1
|
|
20240625,104800,137190660,4300,4300,4300,4300,119
|
|
20240625,104700,136678960,4300,4300,4300,4300,162
|
|
20240625,104600,135982360,4290,4290,4290,4290,306
|
|
20240625,104500,134669620,4290,4290,4290,4290,0
|
|
20240625,104400,134669620,4290,4290,4290,4290,787
|
|
20240625,104300,131293390,4300,4300,4300,4300,1
|
|
20240625,104200,131289090,4290,4290,4290,4285,4886
|
|
20240625,104100,110329380,4295,4305,4310,4295,579
|
|
20240625,104000,107838110,4310,4310,4310,4310,50
|
|
20240625,103900,107622610,4315,4315,4315,4315,0
|
|
20240625,103800,107622610,4315,4315,4315,4315,0
|
|
20240625,103700,107622610,4315,4315,4315,4315,0
|
|
20240625,103600,107622610,4315,4315,4315,4315,0
|
|
20240625,103500,107622610,4315,4315,4315,4315,0
|
|
20240625,103400,107622610,4315,4315,4315,4315,0
|
|
20240625,103300,107622610,4315,4300,4315,4300,374
|
|
20240625,103200,106014110,4295,4280,4295,4280,665
|
|
20240625,103100,103163445,4275,4280,4280,4250,2216
|
|
20240625,103000,93738040,4280,4290,4290,4260,737
|
|
20240625,102900,90593645,4290,4320,4320,4290,5643
|
|
20240625,102800,66306475,4330,4330,4330,4330,0
|
|
20240625,102700,66306475,4330,4330,4330,4330,0
|
|
20240625,102600,66306475,4330,4330,4330,4330,0
|
|
20240625,102500,66306475,4330,4330,4330,4330,13
|
|
20240625,102400,66250185,4330,4330,4330,4330,1
|
|
20240625,102300,66245855,4315,4315,4315,4315,0
|
|
20240625,102200,66245855,4315,4315,4315,4315,1
|
|
20240625,102100,66241540,4330,4330,4330,4330,0
|
|
20240625,102000,66241540,4330,4330,4330,4330,1
|
|
20240625,101900,66237210,4330,4330,4330,4330,1
|
|
20240625,101800,66232880,4315,4315,4315,4315,0
|
|
20240625,101700,66232880,4315,4315,4315,4315,0
|
|
20240625,101600,66232880,4315,4315,4315,4315,1101
|
|
20240625,101500,61482065,4315,4320,4320,4315,1434
|
|
20240625,101400,55287255,4320,4325,4325,4320,1801
|
|
20240625,101300,47500430,4330,4330,4330,4330,0
|
|
20240625,101200,47500430,4330,4330,4330,4330,0
|
|
20240625,101100,47500430,4330,4330,4330,4330,50
|
|
20240625,101000,47283930,4330,4330,4330,4330,100
|
|
20240625,100900,46850930,4330,4330,4330,4330,112
|
|
20240625,100800,46365970,4345,4345,4345,4345,2
|
|
20240625,100700,46357280,4330,4335,4335,4330,171
|
|
20240625,100600,45616015,4345,4345,4345,4335,52
|
|
20240625,100500,45390575,4340,4340,4340,4340,0
|
|
20240625,100400,45390575,4340,4340,4340,4340,18
|
|
20240625,100300,45312455,4345,4345,4345,4345,0
|
|
20240625,100200,45312455,4345,4345,4345,4345,647
|
|
20240625,100100,42501240,4345,4365,4365,4345,2331
|
|
20240625,100000,32366590,4355,4355,4355,4355,4
|
|
20240625,095900,32349170,4365,4365,4365,4365,1
|
|
20240625,095800,32344805,4365,4365,4365,4365,1
|
|
20240625,095700,32340440,4365,4365,4365,4365,3
|
|
20240625,095600,32327345,4365,4365,4365,4365,2
|
|
20240625,095500,32318615,4365,4360,4365,4355,640
|
|
20240625,095400,29528425,4365,4365,4365,4365,0
|
|
20240625,095300,29528425,4365,4365,4365,4365,0
|
|
20240625,095200,29528425,4365,4360,4365,4360,122
|
|
20240625,095100,28996430,4365,4365,4365,4365,3
|
|
20240625,095000,28983335,4365,4365,4365,4365,8
|
|
20240625,094900,28948415,4365,4365,4365,4365,4
|
|
20240625,094800,28930955,4365,4365,4365,4365,5
|
|
20240625,094700,28909130,4365,4365,4365,4365,0
|
|
20240625,094600,28909130,4365,4365,4365,4365,5
|
|
20240625,094500,28887305,4365,4365,4365,4365,0
|
|
20240625,094400,28887305,4365,4365,4365,4365,5
|
|
20240625,094300,28865480,4365,4365,4365,4365,0
|
|
20240625,094200,28865480,4365,4365,4365,4365,0
|
|
20240625,094100,28865480,4365,4365,4365,4365,1
|
|
20240625,094000,28861115,4365,4365,4365,4365,1
|
|
20240625,093900,28856750,4345,4345,4345,4345,0
|
|
20240625,093800,28856750,4345,4345,4345,4345,3
|
|
20240625,093700,28843715,4365,4365,4365,4365,0
|
|
20240625,093600,28843715,4365,4365,4365,4365,0
|
|
20240625,093500,28843715,4365,4340,4365,4340,38
|
|
20240625,093400,28678770,4365,4365,4365,4365,0
|
|
20240625,093300,28678770,4365,4365,4365,4365,0
|
|
20240625,093200,28678770,4365,4365,4365,4365,0
|
|
20240625,093100,28678770,4365,4360,4365,4360,10
|
|
20240625,093000,28635165,4360,4360,4360,4360,1
|
|
20240625,092900,28630805,4360,4360,4360,4360,200
|
|
20240625,092800,27758805,4360,4360,4360,4360,0
|
|
20240625,092700,27758805,4360,4360,4360,4360,0
|
|
20240625,092600,27758805,4360,4360,4360,4360,9
|
|
20240625,092500,27719565,4330,4330,4330,4330,0
|
|
20240625,092400,27719565,4330,4330,4330,4330,300
|
|
20240625,092300,26420565,4355,4355,4355,4355,0
|
|
20240625,092200,26420565,4355,4355,4355,4355,0
|
|
20240625,092100,26420565,4355,4335,4355,4335,1150
|
|
20240625,092000,21432515,4335,4335,4335,4335,395
|
|
20240625,091900,19720190,4335,4335,4335,4335,0
|
|
20240625,091800,19720190,4335,4335,4335,4335,75
|
|
20240625,091700,19395065,4335,4335,4335,4335,1350
|
|
20240625,091600,13542815,4335,4335,4335,4335,165
|
|
20240625,091500,12827540,4350,4330,4355,4330,243
|
|
20240625,091400,11773860,4345,4325,4345,4325,519
|
|
20240625,091300,9527215,4325,4325,4325,4325,201
|
|
20240625,091200,8657890,4320,4340,4355,4320,317
|
|
20240625,091100,7283535,4340,4340,4340,4340,33
|
|
20240625,091000,7140315,4345,4350,4350,4345,95
|
|
20240625,090900,6727465,4350,4350,4350,4350,0
|
|
20240625,090800,6727465,4350,4350,4350,4350,0
|
|
20240625,090700,6727465,4350,4350,4350,4350,0
|
|
20240625,090600,6727465,4350,4350,4350,4350,0
|
|
20240625,090500,6727465,4350,4350,4350,4350,253
|
|
20240625,090400,5626915,4360,4360,4360,4360,0
|
|
20240625,090300,5626915,4360,4360,4360,4360,56
|
|
20240625,090200,5382755,4350,4350,4350,4350,0
|
|
20240625,090100,5382755,4350,4350,4360,4350,114
|
|
20240625,090000,4886765,4355,4370,4370,4355,1121
|