649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194600,197775465,4320,4320,4320,4320,617
|
|
20240625,194500,197775465,4320,4320,4320,4320,0
|
|
20240625,194400,197775465,4320,4320,4320,4320,0
|
|
20240625,194300,197775465,4320,4320,4320,4320,0
|
|
20240625,194200,197775465,4320,4320,4320,4320,0
|
|
20240625,194100,197775465,4320,4320,4320,4320,0
|
|
20240625,194000,197775465,4320,4320,4320,4320,0
|
|
20240625,193900,197775465,4320,4320,4320,4320,0
|
|
20240625,193800,197775465,4320,4320,4320,4320,0
|
|
20240625,193700,197775465,4320,4320,4320,4320,0
|
|
20240625,193600,197775465,4320,4320,4320,4320,0
|
|
20240625,193500,197775465,4320,4320,4320,4320,0
|
|
20240625,193400,197775465,4320,4320,4320,4320,0
|
|
20240625,193300,197775465,4320,4320,4320,4320,0
|
|
20240625,193200,197775465,4320,4320,4320,4320,0
|
|
20240625,193100,197775465,4320,4320,4320,4320,0
|
|
20240625,193000,197775465,4320,4320,4320,4320,0
|
|
20240625,192900,197775465,4320,4320,4320,4320,0
|
|
20240625,192800,197775465,4320,4320,4320,4320,0
|
|
20240625,192700,197775465,4320,4320,4320,4320,0
|
|
20240625,192600,197775465,4320,4320,4320,4320,0
|
|
20240625,192500,197775465,4320,4320,4320,4320,0
|
|
20240625,192400,197775465,4320,4320,4320,4320,0
|
|
20240625,192300,197775465,4320,4320,4320,4320,0
|
|
20240625,192200,197775465,4320,4320,4320,4320,0
|
|
20240625,192100,197775465,4320,4320,4320,4320,0
|
|
20240625,192000,197775465,4320,4320,4320,4320,0
|
|
20240625,191900,197775465,4320,4320,4320,4320,0
|
|
20240625,191800,197775465,4320,4320,4320,4320,0
|
|
20240625,191700,197775465,4320,4320,4320,4320,0
|
|
20240625,191600,197775465,4320,4320,4320,4320,617
|
|
20240625,191500,197775465,4320,4320,4320,4320,0
|
|
20240625,191400,197775465,4320,4320,4320,4320,0
|
|
20240625,191300,197775465,4320,4320,4320,4320,0
|
|
20240625,191200,197775465,4320,4320,4320,4320,0
|
|
20240625,191100,197775465,4320,4320,4320,4320,0
|
|
20240625,191000,197775465,4320,4320,4320,4320,0
|
|
20240625,190900,197775465,4320,4320,4320,4320,0
|
|
20240625,190800,197775465,4320,4320,4320,4320,0
|
|
20240625,190700,197775465,4320,4320,4320,4320,0
|
|
20240625,190600,197775465,4320,4320,4320,4320,0
|
|
20240625,190500,197775465,4320,4320,4320,4320,0
|
|
20240625,190400,197775465,4320,4320,4320,4320,0
|
|
20240625,190300,197775465,4320,4320,4320,4320,0
|
|
20240625,190200,197775465,4320,4320,4320,4320,0
|
|
20240625,190100,197775465,4320,4320,4320,4320,0
|
|
20240625,190000,197775465,4320,4320,4320,4320,0
|
|
20240625,185900,197775465,4320,4320,4320,4320,0
|
|
20240625,185800,197775465,4320,4320,4320,4320,0
|
|
20240625,185700,197775465,4320,4320,4320,4320,0
|
|
20240625,185600,197775465,4320,4320,4320,4320,0
|
|
20240625,185500,197775465,4320,4320,4320,4320,0
|
|
20240625,185400,197775465,4320,4320,4320,4320,0
|
|
20240625,185300,197775465,4320,4320,4320,4320,0
|
|
20240625,185200,197775465,4320,4320,4320,4320,0
|
|
20240625,185100,197775465,4320,4320,4320,4320,0
|
|
20240625,185000,197775465,4320,4320,4320,4320,0
|
|
20240625,184900,197775465,4320,4320,4320,4320,0
|
|
20240625,184800,197775465,4320,4320,4320,4320,0
|
|
20240625,184700,197775465,4320,4320,4320,4320,0
|
|
20240625,184600,197775465,4320,4320,4320,4320,617
|
|
20240625,184500,197775465,4320,4320,4320,4320,0
|
|
20240625,184400,197775465,4320,4320,4320,4320,0
|
|
20240625,184300,197775465,4320,4320,4320,4320,0
|
|
20240625,184200,197775465,4320,4320,4320,4320,0
|
|
20240625,184100,197775465,4320,4320,4320,4320,0
|
|
20240625,184000,197775465,4320,4320,4320,4320,0
|
|
20240625,183900,197775465,4320,4320,4320,4320,0
|
|
20240625,183800,197775465,4320,4320,4320,4320,0
|
|
20240625,183700,197775465,4320,4320,4320,4320,0
|
|
20240625,183600,197775465,4320,4320,4320,4320,0
|
|
20240625,183500,197775465,4320,4320,4320,4320,0
|
|
20240625,183400,197775465,4320,4320,4320,4320,0
|
|
20240625,183300,197775465,4320,4320,4320,4320,0
|
|
20240625,183200,197775465,4320,4320,4320,4320,0
|
|
20240625,183100,197775465,4320,4320,4320,4320,0
|
|
20240625,183000,197775465,4320,4320,4320,4320,0
|
|
20240625,182900,197775465,4320,4320,4320,4320,0
|
|
20240625,182800,197775465,4320,4320,4320,4320,0
|
|
20240625,182700,197775465,4320,4320,4320,4320,0
|
|
20240625,182600,197775465,4320,4320,4320,4320,0
|
|
20240625,182500,197775465,4320,4320,4320,4320,0
|
|
20240625,182400,197775465,4320,4320,4320,4320,0
|
|
20240625,182300,197775465,4320,4320,4320,4320,0
|
|
20240625,182200,197775465,4320,4320,4320,4320,0
|
|
20240625,182100,197775465,4320,4320,4320,4320,0
|
|
20240625,182000,197775465,4320,4320,4320,4320,0
|
|
20240625,181900,197775465,4320,4320,4320,4320,0
|
|
20240625,181800,197775465,4320,4320,4320,4320,0
|
|
20240625,181700,197775465,4320,4320,4320,4320,0
|
|
20240625,181600,197775465,4320,4320,4320,4320,617
|
|
20240625,181500,197775465,4320,4320,4320,4320,0
|
|
20240625,181400,197775465,4320,4320,4320,4320,0
|
|
20240625,181300,197775465,4320,4320,4320,4320,0
|
|
20240625,181200,197775465,4320,4320,4320,4320,0
|
|
20240625,181100,197775465,4320,4320,4320,4320,0
|
|
20240625,181000,197775465,4320,4320,4320,4320,0
|
|
20240625,180900,197775465,4320,4320,4320,4320,0
|
|
20240625,180800,197775465,4320,4320,4320,4320,0
|
|
20240625,180700,197775465,4320,4320,4320,4320,0
|
|
20240625,180600,197775465,4320,4320,4320,4320,0
|
|
20240625,180500,197775465,4320,4320,4320,4320,0
|
|
20240625,180400,197775465,4320,4320,4320,4320,0
|
|
20240625,180300,197775465,4320,4320,4320,4320,0
|
|
20240625,180200,197775465,4320,4320,4320,4320,0
|
|
20240625,180100,197775465,4320,4320,4320,4320,0
|
|
20240625,180000,197775465,4320,4320,4320,4320,0
|
|
20240625,175900,197775465,4320,4320,4320,4320,0
|
|
20240625,175800,197775465,4320,4320,4320,4320,0
|
|
20240625,175700,197775465,4320,4320,4320,4320,0
|
|
20240625,175600,197775465,4320,4320,4320,4320,0
|
|
20240625,175500,197775465,4320,4320,4320,4320,0
|
|
20240625,175400,197775465,4320,4320,4320,4320,0
|
|
20240625,175300,197775465,4320,4320,4320,4320,0
|
|
20240625,175200,197775465,4320,4320,4320,4320,0
|
|
20240625,175100,197775465,4320,4320,4320,4320,0
|
|
20240625,175000,197775465,4320,4320,4320,4320,0
|
|
20240625,174900,197775465,4320,4320,4320,4320,0
|
|
20240625,174800,197775465,4320,4320,4320,4320,0
|
|
20240625,174700,197775465,4320,4320,4320,4320,0
|
|
20240625,174600,197775465,4320,4320,4320,4320,617
|
|
20240625,174500,197775465,4320,4320,4320,4320,0
|
|
20240625,174400,197775465,4320,4320,4320,4320,0
|
|
20240625,174300,197775465,4320,4320,4320,4320,0
|
|
20240625,174200,197775465,4320,4320,4320,4320,0
|
|
20240625,174100,197775465,4320,4320,4320,4320,0
|
|
20240625,174000,197775465,4320,4320,4320,4320,0
|
|
20240625,173900,197775465,4320,4320,4320,4320,0
|
|
20240625,173800,197775465,4320,4320,4320,4320,0
|
|
20240625,173700,197775465,4320,4320,4320,4320,0
|
|
20240625,173600,197775465,4320,4320,4320,4320,0
|
|
20240625,173500,197775465,4320,4320,4320,4320,0
|
|
20240625,173400,197775465,4320,4320,4320,4320,0
|
|
20240625,173300,197775465,4320,4320,4320,4320,0
|
|
20240625,173200,197775465,4320,4320,4320,4320,0
|
|
20240625,173100,197775465,4320,4320,4320,4320,0
|
|
20240625,173000,197775465,4320,4320,4320,4320,0
|
|
20240625,172900,197775465,4320,4320,4320,4320,0
|
|
20240625,172800,197775465,4320,4320,4320,4320,0
|
|
20240625,172700,197775465,4320,4320,4320,4320,0
|
|
20240625,172600,197775465,4320,4320,4320,4320,0
|
|
20240625,172500,197775465,4320,4320,4320,4320,0
|
|
20240625,172400,197775465,4320,4320,4320,4320,0
|
|
20240625,172300,197775465,4320,4320,4320,4320,0
|
|
20240625,172200,197775465,4320,4320,4320,4320,0
|
|
20240625,172100,197775465,4320,4320,4320,4320,0
|
|
20240625,172000,197775465,4320,4320,4320,4320,0
|
|
20240625,171900,197775465,4320,4320,4320,4320,0
|
|
20240625,171800,197775465,4320,4320,4320,4320,0
|
|
20240625,171700,197775465,4320,4320,4320,4320,0
|
|
20240625,171600,197775465,4320,4320,4320,4320,617
|
|
20240625,171500,197775465,4320,4320,4320,4320,0
|
|
20240625,171400,197775465,4320,4320,4320,4320,0
|
|
20240625,171300,197775465,4320,4320,4320,4320,0
|
|
20240625,171200,197775465,4320,4320,4320,4320,0
|
|
20240625,171100,197775465,4320,4320,4320,4320,0
|
|
20240625,171000,197775465,4320,4320,4320,4320,0
|
|
20240625,170900,197775465,4320,4320,4320,4320,0
|
|
20240625,170800,197775465,4320,4320,4320,4320,0
|
|
20240625,170700,197775465,4320,4320,4320,4320,0
|
|
20240625,170600,197775465,4320,4320,4320,4320,0
|
|
20240625,170500,197775465,4320,4320,4320,4320,0
|
|
20240625,170400,197775465,4320,4320,4320,4320,0
|
|
20240625,170300,197775465,4320,4320,4320,4320,0
|
|
20240625,170200,197775465,4320,4320,4320,4320,0
|
|
20240625,170100,197775465,4320,4320,4320,4320,0
|
|
20240625,170000,197775465,4320,4320,4320,4320,0
|
|
20240625,165900,197775465,4320,4320,4320,4320,0
|
|
20240625,165800,197775465,4320,4320,4320,4320,0
|
|
20240625,165700,197775465,4320,4320,4320,4320,0
|
|
20240625,165600,197775465,4320,4320,4320,4320,0
|
|
20240625,165500,197775465,4320,4320,4320,4320,0
|
|
20240625,165400,197775465,4320,4320,4320,4320,0
|
|
20240625,165300,197775465,4320,4320,4320,4320,0
|
|
20240625,165200,197775465,4320,4320,4320,4320,0
|
|
20240625,165100,197775465,4320,4320,4320,4320,0
|
|
20240625,165000,197775465,4320,4320,4320,4320,0
|
|
20240625,164900,197775465,4320,4320,4320,4320,0
|
|
20240625,164800,197775465,4320,4320,4320,4320,0
|
|
20240625,164700,197775465,4320,4320,4320,4320,0
|
|
20240625,164600,197775465,4320,4320,4320,4320,617
|
|
20240625,164500,197775465,4320,4320,4320,4320,0
|
|
20240625,164400,197775465,4320,4320,4320,4320,0
|
|
20240625,164300,197775465,4320,4320,4320,4320,0
|
|
20240625,164200,197775465,4320,4320,4320,4320,0
|
|
20240625,164100,197775465,4320,4320,4320,4320,0
|
|
20240625,164000,197775465,4320,4320,4320,4320,0
|
|
20240625,163900,197775465,4320,4320,4320,4320,0
|
|
20240625,163800,197775465,4320,4320,4320,4320,0
|
|
20240625,163700,197775465,4320,4320,4320,4320,0
|
|
20240625,163600,197775465,4320,4320,4320,4320,0
|
|
20240625,163500,197775465,4320,4320,4320,4320,0
|
|
20240625,163400,197775465,4320,4320,4320,4320,0
|
|
20240625,163300,197775465,4320,4320,4320,4320,0
|
|
20240625,163200,197775465,4320,4320,4320,4320,0
|
|
20240625,163100,197775465,4320,4320,4320,4320,0
|
|
20240625,163000,197775465,4320,4320,4320,4320,0
|
|
20240625,162900,197775465,4320,4320,4320,4320,0
|
|
20240625,162800,197775465,4320,4320,4320,4320,0
|
|
20240625,162700,197775465,4320,4320,4320,4320,0
|
|
20240625,162600,197775465,4320,4320,4320,4320,0
|
|
20240625,162500,197775465,4320,4320,4320,4320,0
|
|
20240625,162400,197775465,4320,4320,4320,4320,0
|
|
20240625,162300,197775465,4320,4320,4320,4320,0
|
|
20240625,162200,197775465,4320,4320,4320,4320,0
|
|
20240625,162100,197775465,4320,4320,4320,4320,0
|
|
20240625,162000,197775465,4320,4320,4320,4320,0
|
|
20240625,161900,197775465,4320,4320,4320,4320,0
|
|
20240625,161800,197775465,4320,4320,4320,4320,0
|
|
20240625,161700,197775465,4320,4320,4320,4320,0
|
|
20240625,161600,197775465,4320,4320,4320,4320,617
|
|
20240625,161500,197775465,4320,4320,4320,4320,0
|
|
20240625,161400,197775465,4320,4320,4320,4320,0
|
|
20240625,161300,197775465,4320,4320,4320,4320,0
|
|
20240625,161200,197775465,4320,4320,4320,4320,0
|
|
20240625,161100,197775465,4320,4320,4320,4320,0
|
|
20240625,161000,197775465,4320,4320,4320,4320,0
|
|
20240625,160900,197775465,4320,4320,4320,4320,0
|
|
20240625,160800,197775465,4320,4320,4320,4320,0
|
|
20240625,160700,197775465,4320,4320,4320,4320,0
|
|
20240625,160600,197775465,4320,4320,4320,4320,0
|
|
20240625,160500,197775465,4320,4320,4320,4320,0
|
|
20240625,160400,197775465,4320,4320,4320,4320,0
|
|
20240625,160300,197775465,4320,4320,4320,4320,0
|
|
20240625,160200,197775465,4320,4320,4320,4320,0
|
|
20240625,160100,197775465,4320,4320,4320,4320,0
|
|
20240625,160000,197775465,4320,4320,4320,4320,0
|
|
20240625,155900,197775465,4320,4320,4320,4320,0
|
|
20240625,155800,197775465,4320,4320,4320,4320,0
|
|
20240625,155700,197775465,4320,4320,4320,4320,0
|
|
20240625,155600,197775465,4320,4320,4320,4320,0
|
|
20240625,155500,197775465,4320,4320,4320,4320,0
|
|
20240625,155400,197775465,4320,4320,4320,4320,0
|
|
20240625,155300,197775465,4320,4320,4320,4320,0
|
|
20240625,155200,197775465,4320,4320,4320,4320,0
|
|
20240625,155100,197775465,4320,4320,4320,4320,0
|
|
20240625,155000,197775465,4320,4320,4320,4320,0
|
|
20240625,154900,197775465,4320,4320,4320,4320,0
|
|
20240625,154800,197775465,4320,4320,4320,4320,0
|
|
20240625,154700,197775465,4320,4320,4320,4320,0
|
|
20240625,154600,197775465,4320,4320,4320,4320,617
|
|
20240625,154500,197775465,4320,4320,4320,4320,0
|
|
20240625,154400,197775465,4320,4320,4320,4320,0
|
|
20240625,154300,197775465,4320,4320,4320,4320,0
|
|
20240625,154200,197775465,4320,4320,4320,4320,0
|
|
20240625,154100,197775465,4320,4320,4320,4320,0
|
|
20240625,154000,197775465,4320,4320,4320,4320,0
|
|
20240625,153900,197775465,4320,4320,4320,4320,0
|
|
20240625,153800,197775465,4320,4320,4320,4320,0
|
|
20240625,153700,197775465,4320,4320,4320,4320,0
|
|
20240625,153600,197775465,4320,4320,4320,4320,0
|
|
20240625,153500,197775465,4320,4320,4320,4320,0
|
|
20240625,153400,197775465,4320,4320,4320,4320,0
|
|
20240625,153300,197775465,4320,4320,4320,4320,0
|
|
20240625,153200,197775465,4320,4320,4320,4320,0
|
|
20240625,153100,197775465,4320,4320,4320,4320,0
|
|
20240625,153000,197775465,4320,4320,4320,4320,617
|
|
20240625,152900,195110025,4320,4320,4320,4320,0
|
|
20240625,152800,195110025,4320,4320,4320,4320,0
|
|
20240625,152700,195110025,4320,4320,4320,4320,0
|
|
20240625,152600,195110025,4320,4320,4320,4320,0
|
|
20240625,152500,195110025,4320,4320,4320,4320,0
|
|
20240625,152400,195110025,4320,4320,4320,4320,0
|
|
20240625,152300,195110025,4320,4320,4320,4320,0
|
|
20240625,152200,195110025,4320,4320,4320,4320,0
|
|
20240625,152100,195110025,4320,4320,4320,4320,0
|
|
20240625,152000,195110025,4320,4320,4320,4320,0
|
|
20240625,151900,195110025,4320,4300,4320,4295,1095
|
|
20240625,151800,190402295,4320,4320,4320,4320,4
|
|
20240625,151700,190385015,4300,4300,4300,4300,20
|
|
20240625,151600,190299015,4320,4320,4320,4320,296
|
|
20240625,151500,189020295,4320,4300,4320,4295,145
|
|
20240625,151400,188396955,4320,4320,4320,4320,0
|
|
20240625,151300,188396955,4320,4320,4320,4320,0
|
|
20240625,151200,188396955,4320,4320,4320,4320,0
|
|
20240625,151100,188396955,4320,4320,4320,4320,0
|
|
20240625,151000,188396955,4320,4320,4320,4320,5
|
|
20240625,150900,188375355,4325,4320,4325,4320,132
|
|
20240625,150800,187805110,4320,4310,4320,4310,261
|
|
20240625,150700,186680190,4310,4310,4310,4310,0
|
|
20240625,150600,186680190,4310,4310,4310,4310,0
|
|
20240625,150500,186680190,4310,4300,4310,4300,8
|
|
20240625,150400,186645750,4300,4300,4300,4300,0
|
|
20240625,150300,186645750,4300,4300,4300,4300,0
|
|
20240625,150200,186645750,4300,4305,4305,4300,2790
|
|
20240625,150100,174647300,4310,4310,4310,4310,154
|
|
20240625,150000,173983560,4320,4320,4320,4320,0
|
|
20240625,145900,173983560,4320,4320,4320,4320,0
|
|
20240625,145800,173983560,4320,4320,4320,4320,1
|
|
20240625,145700,173979240,4320,4320,4320,4320,0
|
|
20240625,145600,173979240,4320,4320,4320,4320,0
|
|
20240625,145500,173979240,4320,4320,4320,4320,0
|
|
20240625,145400,173979240,4320,4320,4320,4320,0
|
|
20240625,145300,173979240,4320,4320,4320,4320,0
|
|
20240625,145200,173979240,4320,4320,4320,4320,0
|
|
20240625,145100,173979240,4320,4320,4320,4320,0
|
|
20240625,145000,173979240,4320,4320,4320,4320,0
|
|
20240625,144900,173979240,4320,4320,4320,4320,0
|
|
20240625,144800,173979240,4320,4320,4320,4320,78
|
|
20240625,144700,173642280,4300,4305,4305,4300,3314
|
|
20240625,144600,159386525,4305,4305,4305,4305,40
|
|
20240625,144500,159214325,4330,4330,4330,4330,0
|
|
20240625,144400,159214325,4330,4330,4330,4330,0
|
|
20240625,144300,159214325,4330,4325,4330,4325,451
|
|
20240625,144200,157263745,4325,4320,4325,4320,152
|
|
20240625,144100,156607100,4315,4310,4315,4310,845
|
|
20240625,144000,152964100,4310,4310,4310,4310,0
|
|
20240625,143900,152964100,4310,4310,4310,4310,0
|
|
20240625,143800,152964100,4310,4305,4310,4305,1004
|
|
20240625,143700,148641860,4310,4310,4310,4310,10
|
|
20240625,143600,148598760,4310,4310,4310,4310,1
|
|
20240625,143500,148594450,4310,4310,4310,4310,0
|
|
20240625,143400,148594450,4310,4310,4310,4310,202
|
|
20240625,143300,147723830,4310,4310,4310,4310,0
|
|
20240625,143200,147723830,4310,4310,4310,4310,0
|
|
20240625,143100,147723830,4310,4310,4310,4310,0
|
|
20240625,143000,147723830,4310,4310,4310,4310,0
|
|
20240625,142900,147723830,4310,4310,4310,4310,76
|
|
20240625,142800,147396270,4310,4310,4310,4310,24
|
|
20240625,142700,147292830,4305,4305,4305,4305,0
|
|
20240625,142600,147292830,4305,4305,4305,4305,0
|
|
20240625,142500,147292830,4305,4305,4305,4305,0
|
|
20240625,142400,147292830,4305,4305,4305,4305,0
|
|
20240625,142300,147292830,4305,4305,4305,4305,0
|
|
20240625,142200,147292830,4305,4305,4305,4305,0
|
|
20240625,142100,147292830,4305,4305,4305,4305,0
|
|
20240625,142000,147292830,4305,4315,4315,4305,85
|
|
20240625,141900,146926890,4305,4305,4305,4305,0
|
|
20240625,141800,146926890,4305,4305,4305,4305,0
|
|
20240625,141700,146926890,4305,4305,4305,4305,0
|
|
20240625,141600,146926890,4305,4305,4305,4305,700
|
|
20240625,141500,143913390,4305,4310,4310,4305,500
|
|
20240625,141400,141760840,4300,4300,4300,4300,0
|
|
20240625,141300,141760840,4300,4315,4315,4300,2351
|
|
20240625,141200,131642405,4315,4315,4315,4315,36
|
|
20240625,141100,131487065,4320,4320,4320,4320,1
|
|
20240625,141000,131482745,4315,4315,4315,4315,8
|
|
20240625,140900,131448225,4305,4305,4305,4305,0
|
|
20240625,140800,131448225,4305,4305,4305,4305,0
|
|
20240625,140700,131448225,4305,4305,4305,4305,0
|
|
20240625,140600,131448225,4305,4320,4320,4305,50
|
|
20240625,140500,131232870,4310,4310,4310,4310,0
|
|
20240625,140400,131232870,4310,4310,4310,4310,0
|
|
20240625,140300,131232870,4310,4310,4310,4310,0
|
|
20240625,140200,131232870,4310,4310,4310,4310,0
|
|
20240625,140100,131232870,4310,4310,4310,4310,0
|
|
20240625,140000,131232870,4310,4310,4310,4310,0
|
|
20240625,135900,131232870,4310,4310,4310,4310,0
|
|
20240625,135800,131232870,4310,4310,4310,4310,0
|
|
20240625,135700,131232870,4310,4310,4310,4310,0
|
|
20240625,135600,131232870,4310,4310,4310,4310,0
|
|
20240625,135500,131232870,4310,4310,4310,4310,0
|
|
20240625,135400,131232870,4310,4310,4310,4310,0
|
|
20240625,135300,131232870,4310,4310,4310,4310,0
|
|
20240625,135200,131232870,4310,4310,4310,4310,10
|
|
20240625,135100,131189770,4305,4305,4305,4305,0
|
|
20240625,135000,131189770,4305,4305,4305,4305,0
|
|
20240625,134900,131189770,4305,4305,4305,4305,0
|
|
20240625,134800,131189770,4305,4305,4305,4305,0
|
|
20240625,134700,131189770,4305,4305,4305,4305,0
|
|
20240625,134600,131189770,4305,4305,4305,4305,0
|
|
20240625,134500,131189770,4305,4315,4315,4305,251
|
|
20240625,134400,130108045,4320,4320,4320,4320,44
|
|
20240625,134300,129917965,4320,4320,4320,4320,0
|
|
20240625,134200,129917965,4320,4320,4320,4320,626
|
|
20240625,134100,127213645,4330,4320,4330,4320,301
|
|
20240625,134000,125913315,4330,4330,4330,4330,0
|
|
20240625,133900,125913315,4330,4330,4330,4330,0
|
|
20240625,133800,125913315,4330,4330,4330,4330,0
|
|
20240625,133700,125913315,4330,4330,4330,4330,0
|
|
20240625,133600,125913315,4330,4330,4330,4330,0
|
|
20240625,133500,125913315,4330,4330,4330,4330,0
|
|
20240625,133400,125913315,4330,4330,4330,4330,0
|
|
20240625,133300,125913315,4330,4330,4330,4330,0
|
|
20240625,133200,125913315,4330,4330,4330,4330,0
|
|
20240625,133100,125913315,4330,4330,4330,4330,0
|
|
20240625,133000,125913315,4330,4330,4330,4330,0
|
|
20240625,132900,125913315,4330,4330,4330,4330,0
|
|
20240625,132800,125913315,4330,4330,4330,4330,0
|
|
20240625,132700,125913315,4330,4330,4330,4330,6
|
|
20240625,132600,125887335,4330,4330,4330,4330,0
|
|
20240625,132500,125887335,4330,4330,4330,4330,0
|
|
20240625,132400,125887335,4330,4330,4330,4330,0
|
|
20240625,132300,125887335,4330,4330,4330,4330,1
|
|
20240625,132200,125883005,4310,4310,4310,4310,0
|
|
20240625,132100,125883005,4310,4310,4310,4310,0
|
|
20240625,132000,125883005,4310,4310,4310,4310,1
|
|
20240625,131900,125878695,4310,4320,4320,4310,200
|
|
20240625,131800,125016310,4330,4330,4330,4330,0
|
|
20240625,131700,125016310,4330,4330,4330,4330,0
|
|
20240625,131600,125016310,4330,4330,4330,4330,0
|
|
20240625,131500,125016310,4330,4330,4330,4330,0
|
|
20240625,131400,125016310,4330,4330,4330,4330,0
|
|
20240625,131300,125016310,4330,4330,4330,4330,0
|
|
20240625,131200,125016310,4330,4330,4330,4330,0
|
|
20240625,131100,125016310,4330,4330,4330,4330,0
|
|
20240625,131000,125016310,4330,4330,4330,4330,0
|
|
20240625,130900,125016310,4330,4330,4330,4330,0
|
|
20240625,130800,125016310,4330,4330,4330,4330,0
|
|
20240625,130700,125016310,4330,4330,4330,4330,4
|
|
20240625,130600,124998990,4310,4320,4320,4310,1000
|
|
20240625,130500,120688685,4330,4330,4330,4330,0
|
|
20240625,130400,120688685,4330,4330,4330,4330,0
|
|
20240625,130300,120688685,4330,4330,4330,4330,0
|
|
20240625,130200,120688685,4330,4330,4330,4330,0
|
|
20240625,130100,120688685,4330,4330,4330,4330,0
|
|
20240625,130000,120688685,4330,4330,4330,4330,0
|
|
20240625,125900,120688685,4330,4330,4330,4330,0
|
|
20240625,125800,120688685,4330,4330,4330,4330,3
|
|
20240625,125700,120675695,4330,4330,4330,4330,0
|
|
20240625,125600,120675695,4330,4325,4330,4310,89
|
|
20240625,125500,120291570,4330,4325,4330,4325,9
|
|
20240625,125400,120252640,4325,4325,4325,4325,0
|
|
20240625,125300,120252640,4325,4325,4325,4325,0
|
|
20240625,125200,120252640,4325,4325,4325,4325,1
|
|
20240625,125100,120248315,4325,4325,4325,4325,0
|
|
20240625,125000,120248315,4325,4325,4325,4325,0
|
|
20240625,124900,120248315,4325,4325,4325,4325,0
|
|
20240625,124800,120248315,4325,4325,4325,4325,58
|
|
20240625,124700,119997465,4325,4325,4325,4325,0
|
|
20240625,124600,119997465,4325,4325,4325,4325,241
|
|
20240625,124500,118955140,4330,4330,4330,4330,36
|
|
20240625,124400,118799260,4335,4335,4335,4335,0
|
|
20240625,124300,118799260,4335,4335,4335,4335,11
|
|
20240625,124200,118751575,4335,4335,4335,4335,0
|
|
20240625,124100,118751575,4335,4335,4335,4335,0
|
|
20240625,124000,118751575,4335,4335,4335,4335,0
|
|
20240625,123900,118751575,4335,4335,4335,4335,0
|
|
20240625,123800,118751575,4335,4335,4335,4335,3
|
|
20240625,123700,118738570,4335,4335,4335,4335,0
|
|
20240625,123600,118738570,4335,4335,4335,4335,0
|
|
20240625,123500,118738570,4335,4335,4335,4335,0
|
|
20240625,123400,118738570,4335,4335,4335,4335,0
|
|
20240625,123300,118738570,4335,4335,4335,4335,0
|
|
20240625,123200,118738570,4335,4335,4335,4335,0
|
|
20240625,123100,118738570,4335,4335,4335,4335,350
|
|
20240625,123000,117221320,4340,4340,4340,4340,0
|
|
20240625,122900,117221320,4340,4340,4340,4340,0
|
|
20240625,122800,117221320,4340,4340,4340,4340,0
|
|
20240625,122700,117221320,4340,4340,4340,4340,0
|
|
20240625,122600,117221320,4340,4340,4340,4340,0
|
|
20240625,122500,117221320,4340,4340,4340,4340,50
|
|
20240625,122400,117004320,4340,4340,4340,4340,0
|
|
20240625,122300,117004320,4340,4340,4340,4340,0
|
|
20240625,122200,117004320,4340,4340,4340,4340,0
|
|
20240625,122100,117004320,4340,4340,4340,4340,0
|
|
20240625,122000,117004320,4340,4340,4340,4340,0
|
|
20240625,121900,117004320,4340,4340,4340,4340,37
|
|
20240625,121800,116843740,4340,4340,4340,4340,0
|
|
20240625,121700,116843740,4340,4340,4340,4340,0
|
|
20240625,121600,116843740,4340,4340,4340,4340,0
|
|
20240625,121500,116843740,4340,4340,4340,4340,4
|
|
20240625,121400,116826380,4340,4340,4340,4340,0
|
|
20240625,121300,116826380,4340,4340,4340,4340,0
|
|
20240625,121200,116826380,4340,4340,4340,4340,0
|
|
20240625,121100,116826380,4340,4340,4340,4340,0
|
|
20240625,121000,116826380,4340,4340,4340,4340,20
|
|
20240625,120900,116739580,4340,4340,4340,4340,0
|
|
20240625,120800,116739580,4340,4340,4340,4340,500
|
|
20240625,120700,114569580,4345,4345,4345,4345,0
|
|
20240625,120600,114569580,4345,4345,4345,4345,0
|
|
20240625,120500,114569580,4345,4345,4345,4345,0
|
|
20240625,120400,114569580,4345,4345,4345,4345,0
|
|
20240625,120300,114569580,4345,4345,4345,4345,0
|
|
20240625,120200,114569580,4345,4345,4345,4345,0
|
|
20240625,120100,114569580,4345,4345,4345,4345,1
|
|
20240625,120000,114565235,4310,4310,4310,4310,0
|
|
20240625,115900,114565235,4310,4310,4310,4310,0
|
|
20240625,115800,114565235,4310,4310,4310,4310,0
|
|
20240625,115700,114565235,4310,4310,4310,4310,0
|
|
20240625,115600,114565235,4310,4310,4310,4310,0
|
|
20240625,115500,114565235,4310,4345,4345,4310,5
|
|
20240625,115400,114543595,4345,4345,4345,4345,0
|
|
20240625,115300,114543595,4345,4345,4345,4345,0
|
|
20240625,115200,114543595,4345,4345,4345,4345,0
|
|
20240625,115100,114543595,4345,4340,4345,4340,12
|
|
20240625,115000,114491505,4340,4340,4340,4340,0
|
|
20240625,114900,114491505,4340,4340,4340,4340,0
|
|
20240625,114800,114491505,4340,4340,4340,4340,0
|
|
20240625,114700,114491505,4340,4340,4340,4340,0
|
|
20240625,114600,114491505,4340,4340,4340,4340,1
|
|
20240625,114500,114487165,4345,4345,4345,4345,0
|
|
20240625,114400,114487165,4345,4345,4345,4345,0
|
|
20240625,114300,114487165,4345,4345,4345,4345,0
|
|
20240625,114200,114487165,4345,4345,4345,4345,0
|
|
20240625,114100,114487165,4345,4345,4345,4345,0
|
|
20240625,114000,114487165,4345,4345,4345,4345,0
|
|
20240625,113900,114487165,4345,4345,4345,4345,100
|
|
20240625,113800,114052665,4345,4345,4345,4345,0
|
|
20240625,113700,114052665,4345,4345,4345,4345,0
|
|
20240625,113600,114052665,4345,4340,4345,4340,216
|
|
20240625,113500,113115220,4340,4340,4340,4340,0
|
|
20240625,113400,113115220,4340,4340,4340,4340,0
|
|
20240625,113300,113115220,4340,4340,4340,4340,0
|
|
20240625,113200,113115220,4340,4340,4340,4340,0
|
|
20240625,113100,113115220,4340,4340,4340,4340,0
|
|
20240625,113000,113115220,4340,4340,4340,4340,0
|
|
20240625,112900,113115220,4340,4340,4340,4340,0
|
|
20240625,112800,113115220,4340,4340,4340,4340,0
|
|
20240625,112700,113115220,4340,4340,4340,4340,0
|
|
20240625,112600,113115220,4340,4340,4340,4340,0
|
|
20240625,112500,113115220,4340,4340,4340,4340,20
|
|
20240625,112400,113028420,4340,4340,4340,4340,0
|
|
20240625,112300,113028420,4340,4340,4340,4340,0
|
|
20240625,112200,113028420,4340,4340,4340,4340,0
|
|
20240625,112100,113028420,4340,4340,4340,4340,0
|
|
20240625,112000,113028420,4340,4340,4340,4340,0
|
|
20240625,111900,113028420,4340,4340,4340,4340,0
|
|
20240625,111800,113028420,4340,4340,4340,4340,0
|
|
20240625,111700,113028420,4340,4340,4340,4340,0
|
|
20240625,111600,113028420,4340,4340,4340,4340,7
|
|
20240625,111500,112998040,4340,4340,4340,4340,0
|
|
20240625,111400,112998040,4340,4340,4340,4340,0
|
|
20240625,111300,112998040,4340,4340,4340,4340,0
|
|
20240625,111200,112998040,4340,4340,4340,4340,0
|
|
20240625,111100,112998040,4340,4340,4340,4340,0
|
|
20240625,111000,112998040,4340,4340,4340,4340,0
|
|
20240625,110900,112998040,4340,4340,4340,4340,0
|
|
20240625,110800,112998040,4340,4340,4340,4340,0
|
|
20240625,110700,112998040,4340,4340,4340,4340,0
|
|
20240625,110600,112998040,4340,4340,4340,4340,0
|
|
20240625,110500,112998040,4340,4330,4340,4330,7
|
|
20240625,110400,112967710,4305,4315,4315,4305,4837
|
|
20240625,110300,92133185,4315,4320,4320,4315,1849
|
|
20240625,110200,84152305,4320,4320,4320,4320,189
|
|
20240625,110100,83335825,4320,4330,4330,4320,710
|
|
20240625,110000,80265585,4340,4340,4340,4340,0
|
|
20240625,105900,80265585,4340,4340,4340,4340,0
|
|
20240625,105800,80265585,4340,4340,4340,4340,0
|
|
20240625,105700,80265585,4340,4340,4340,4340,0
|
|
20240625,105600,80265585,4340,4340,4340,4340,1
|
|
20240625,105500,80261245,4330,4330,4330,4330,1
|
|
20240625,105400,80256915,4330,4330,4330,4330,0
|
|
20240625,105300,80256915,4330,4330,4330,4330,0
|
|
20240625,105200,80256915,4330,4330,4330,4330,0
|
|
20240625,105100,80256915,4330,4330,4330,4330,0
|
|
20240625,105000,80256915,4330,4330,4330,4330,0
|
|
20240625,104900,80256915,4330,4330,4330,4330,0
|
|
20240625,104800,80256915,4330,4330,4330,4330,12
|
|
20240625,104700,80204955,4330,4330,4330,4330,0
|
|
20240625,104600,80204955,4330,4330,4330,4330,5
|
|
20240625,104500,80183305,4330,4330,4330,4330,0
|
|
20240625,104400,80183305,4330,4330,4330,4330,0
|
|
20240625,104300,80183305,4330,4330,4330,4330,0
|
|
20240625,104200,80183305,4330,4330,4330,4330,0
|
|
20240625,104100,80183305,4330,4330,4330,4330,3
|
|
20240625,104000,80170315,4340,4340,4340,4340,0
|
|
20240625,103900,80170315,4340,4340,4340,4340,0
|
|
20240625,103800,80170315,4340,4340,4340,4340,0
|
|
20240625,103700,80170315,4340,4340,4340,4340,0
|
|
20240625,103600,80170315,4340,4340,4340,4340,0
|
|
20240625,103500,80170315,4340,4340,4340,4340,0
|
|
20240625,103400,80170315,4340,4340,4340,4340,0
|
|
20240625,103300,80170315,4340,4340,4340,4340,0
|
|
20240625,103200,80170315,4340,4340,4340,4340,0
|
|
20240625,103100,80170315,4340,4340,4340,4340,0
|
|
20240625,103000,80170315,4340,4340,4340,4340,0
|
|
20240625,102900,80170315,4340,4340,4340,4340,4
|
|
20240625,102800,80152955,4335,4330,4335,4315,65
|
|
20240625,102700,79872265,4335,4335,4335,4335,0
|
|
20240625,102600,79872265,4335,4335,4335,4335,0
|
|
20240625,102500,79872265,4335,4335,4335,4335,0
|
|
20240625,102400,79872265,4335,4335,4335,4335,1
|
|
20240625,102300,79867930,4340,4340,4340,4340,4
|
|
20240625,102200,79850570,4315,4315,4315,4315,0
|
|
20240625,102100,79850570,4315,4315,4315,4315,0
|
|
20240625,102000,79850570,4315,4315,4315,4315,0
|
|
20240625,101900,79850570,4315,4315,4315,4315,0
|
|
20240625,101800,79850570,4315,4315,4315,4315,0
|
|
20240625,101700,79850570,4315,4315,4315,4315,0
|
|
20240625,101600,79850570,4315,4315,4315,4315,0
|
|
20240625,101500,79850570,4315,4315,4315,4315,500
|
|
20240625,101400,77693070,4315,4315,4315,4315,0
|
|
20240625,101300,77693070,4315,4315,4315,4315,10
|
|
20240625,101200,77649920,4345,4345,4345,4345,0
|
|
20240625,101100,77649920,4345,4340,4345,4340,2
|
|
20240625,101000,77641235,4315,4315,4315,4315,0
|
|
20240625,100900,77641235,4315,4315,4315,4315,358
|
|
20240625,100800,76096465,4315,4320,4320,4315,300
|
|
20240625,100700,74801770,4325,4325,4325,4325,14
|
|
20240625,100600,74741220,4325,4325,4325,4325,0
|
|
20240625,100500,74741220,4325,4325,4325,4315,250
|
|
20240625,100400,73661340,4340,4340,4340,4340,1
|
|
20240625,100300,73657000,4330,4330,4330,4330,71
|
|
20240625,100200,73349570,4345,4345,4345,4345,1
|
|
20240625,100100,73345225,4330,4330,4330,4330,0
|
|
20240625,100000,73345225,4330,4330,4330,4330,48
|
|
20240625,095900,73137385,4330,4335,4335,4330,10
|
|
20240625,095800,73094060,4335,4335,4335,4335,0
|
|
20240625,095700,73094060,4335,4345,4345,4335,1000
|
|
20240625,095600,68759010,4345,4345,4345,4345,100
|
|
20240625,095500,68324510,4355,4355,4355,4355,0
|
|
20240625,095400,68324510,4355,4355,4355,4355,1
|
|
20240625,095300,68320155,4355,4355,4355,4355,0
|
|
20240625,095200,68320155,4355,4355,4355,4355,0
|
|
20240625,095100,68320155,4355,4355,4355,4355,0
|
|
20240625,095000,68320155,4355,4355,4355,4355,0
|
|
20240625,094900,68320155,4355,4355,4355,4355,0
|
|
20240625,094800,68320155,4355,4355,4355,4355,0
|
|
20240625,094700,68320155,4355,4355,4355,4355,0
|
|
20240625,094600,68320155,4355,4355,4355,4355,0
|
|
20240625,094500,68320155,4355,4355,4355,4355,10
|
|
20240625,094400,68276605,4355,4350,4355,4350,9
|
|
20240625,094300,68237415,4355,4355,4355,4355,10
|
|
20240625,094200,68193865,4355,4355,4355,4355,0
|
|
20240625,094100,68193865,4355,4355,4355,4355,1
|
|
20240625,094000,68189510,4355,4355,4355,4355,0
|
|
20240625,093900,68189510,4355,4355,4355,4355,0
|
|
20240625,093800,68189510,4355,4350,4355,4350,201
|
|
20240625,093700,67314910,4350,4335,4350,4335,53
|
|
20240625,093600,67085095,4335,4335,4335,4335,8
|
|
20240625,093500,67050415,4330,4330,4330,4330,100
|
|
20240625,093400,66617415,4320,4320,4320,4320,10
|
|
20240625,093300,66574215,4320,4320,4320,4320,63
|
|
20240625,093200,66302055,4320,4320,4320,4320,0
|
|
20240625,093100,66302055,4320,4320,4320,4320,21
|
|
20240625,093000,66211335,4330,4330,4330,4330,10
|
|
20240625,092900,66168035,4325,4325,4325,4325,258
|
|
20240625,092800,65052185,4325,4325,4325,4325,1
|
|
20240625,092700,65047860,4330,4335,4335,4330,12
|
|
20240625,092600,64995845,4350,4350,4350,4350,0
|
|
20240625,092500,64995845,4350,4350,4350,4350,0
|
|
20240625,092400,64995845,4350,4350,4350,4350,0
|
|
20240625,092300,64995845,4350,4350,4350,4315,8155
|
|
20240625,092200,29795210,4360,4360,4360,4360,9
|
|
20240625,092100,29755970,4360,4360,4360,4360,22
|
|
20240625,092000,29660050,4360,4360,4360,4360,0
|
|
20240625,091900,29660050,4360,4360,4360,4360,0
|
|
20240625,091800,29660050,4360,4360,4360,4360,6
|
|
20240625,091700,29633890,4335,4340,4340,4335,129
|
|
20240625,091600,29074670,4335,4335,4335,4335,460
|
|
20240625,091500,27080570,4340,4340,4340,4340,0
|
|
20240625,091400,27080570,4340,4340,4340,4340,56
|
|
20240625,091300,26837530,4360,4345,4360,4345,78
|
|
20240625,091200,26497520,4335,4330,4335,4330,3319
|
|
20240625,091100,12110215,4330,4330,4330,4330,59
|
|
20240625,091000,11854745,4330,4330,4330,4330,50
|
|
20240625,090900,11638245,4335,4330,4335,4330,51
|
|
20240625,090800,11417410,4325,4325,4325,4325,0
|
|
20240625,090700,11417410,4325,4325,4325,4325,1
|
|
20240625,090600,11413085,4310,4310,4310,4310,140
|
|
20240625,090500,10809685,4310,4320,4335,4310,245
|
|
20240625,090400,9752805,4320,4320,4320,4310,389
|
|
20240625,090300,8072565,4335,4330,4335,4330,20
|
|
20240625,090200,7985905,4335,4335,4335,4335,0
|
|
20240625,090100,7985905,4335,4335,4335,4335,0
|
|
20240625,090000,7985905,4335,4300,4335,4300,1857
|