689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202600,78789130,3890,3890,3890,3890,400
|
|
20240625,202500,78789130,3890,3890,3890,3890,0
|
|
20240625,202400,78789130,3890,3890,3890,3890,0
|
|
20240625,202300,78789130,3890,3890,3890,3890,0
|
|
20240625,202200,78789130,3890,3890,3890,3890,0
|
|
20240625,202100,78789130,3890,3890,3890,3890,0
|
|
20240625,202000,78789130,3890,3890,3890,3890,0
|
|
20240625,201900,78789130,3890,3890,3890,3890,0
|
|
20240625,201800,78789130,3890,3890,3890,3890,0
|
|
20240625,201700,78789130,3890,3890,3890,3890,0
|
|
20240625,201600,78789130,3890,3890,3890,3890,0
|
|
20240625,201500,78789130,3890,3890,3890,3890,0
|
|
20240625,201400,78789130,3890,3890,3890,3890,0
|
|
20240625,201300,78789130,3890,3890,3890,3890,0
|
|
20240625,201200,78789130,3890,3890,3890,3890,0
|
|
20240625,201100,78789130,3890,3890,3890,3890,0
|
|
20240625,201000,78789130,3890,3890,3890,3890,0
|
|
20240625,200900,78789130,3890,3890,3890,3890,0
|
|
20240625,200800,78789130,3890,3890,3890,3890,0
|
|
20240625,200700,78789130,3890,3890,3890,3890,0
|
|
20240625,200600,78789130,3890,3890,3890,3890,0
|
|
20240625,200500,78789130,3890,3890,3890,3890,0
|
|
20240625,200400,78789130,3890,3890,3890,3890,0
|
|
20240625,200300,78789130,3890,3890,3890,3890,0
|
|
20240625,200200,78789130,3890,3890,3890,3890,0
|
|
20240625,200100,78789130,3890,3890,3890,3890,0
|
|
20240625,200000,78789130,3890,3890,3890,3890,0
|
|
20240625,195900,78789130,3890,3890,3890,3890,0
|
|
20240625,195800,78789130,3890,3890,3890,3890,0
|
|
20240625,195700,78789130,3890,3890,3890,3890,0
|
|
20240625,195600,78789130,3890,3890,3890,3890,400
|
|
20240625,195500,78789130,3890,3890,3890,3890,0
|
|
20240625,195400,78789130,3890,3890,3890,3890,0
|
|
20240625,195300,78789130,3890,3890,3890,3890,0
|
|
20240625,195200,78789130,3890,3890,3890,3890,0
|
|
20240625,195100,78789130,3890,3890,3890,3890,0
|
|
20240625,195000,78789130,3890,3890,3890,3890,0
|
|
20240625,194900,78789130,3890,3890,3890,3890,0
|
|
20240625,194800,78789130,3890,3890,3890,3890,0
|
|
20240625,194700,78789130,3890,3890,3890,3890,0
|
|
20240625,194600,78789130,3890,3890,3890,3890,0
|
|
20240625,194500,78789130,3890,3890,3890,3890,0
|
|
20240625,194400,78789130,3890,3890,3890,3890,0
|
|
20240625,194300,78789130,3890,3890,3890,3890,0
|
|
20240625,194200,78789130,3890,3890,3890,3890,0
|
|
20240625,194100,78789130,3890,3890,3890,3890,0
|
|
20240625,194000,78789130,3890,3890,3890,3890,0
|
|
20240625,193900,78789130,3890,3890,3890,3890,0
|
|
20240625,193800,78789130,3890,3890,3890,3890,0
|
|
20240625,193700,78789130,3890,3890,3890,3890,0
|
|
20240625,193600,78789130,3890,3890,3890,3890,0
|
|
20240625,193500,78789130,3890,3890,3890,3890,0
|
|
20240625,193400,78789130,3890,3890,3890,3890,0
|
|
20240625,193300,78789130,3890,3890,3890,3890,0
|
|
20240625,193200,78789130,3890,3890,3890,3890,0
|
|
20240625,193100,78789130,3890,3890,3890,3890,0
|
|
20240625,193000,78789130,3890,3890,3890,3890,0
|
|
20240625,192900,78789130,3890,3890,3890,3890,0
|
|
20240625,192800,78789130,3890,3890,3890,3890,0
|
|
20240625,192700,78789130,3890,3890,3890,3890,0
|
|
20240625,192600,78789130,3890,3890,3890,3890,400
|
|
20240625,192500,78789130,3890,3890,3890,3890,0
|
|
20240625,192400,78789130,3890,3890,3890,3890,0
|
|
20240625,192300,78789130,3890,3890,3890,3890,0
|
|
20240625,192200,78789130,3890,3890,3890,3890,0
|
|
20240625,192100,78789130,3890,3890,3890,3890,0
|
|
20240625,192000,78789130,3890,3890,3890,3890,0
|
|
20240625,191900,78789130,3890,3890,3890,3890,0
|
|
20240625,191800,78789130,3890,3890,3890,3890,0
|
|
20240625,191700,78789130,3890,3890,3890,3890,0
|
|
20240625,191600,78789130,3890,3890,3890,3890,0
|
|
20240625,191500,78789130,3890,3890,3890,3890,0
|
|
20240625,191400,78789130,3890,3890,3890,3890,0
|
|
20240625,191300,78789130,3890,3890,3890,3890,0
|
|
20240625,191200,78789130,3890,3890,3890,3890,0
|
|
20240625,191100,78789130,3890,3890,3890,3890,0
|
|
20240625,191000,78789130,3890,3890,3890,3890,0
|
|
20240625,190900,78789130,3890,3890,3890,3890,0
|
|
20240625,190800,78789130,3890,3890,3890,3890,0
|
|
20240625,190700,78789130,3890,3890,3890,3890,0
|
|
20240625,190600,78789130,3890,3890,3890,3890,0
|
|
20240625,190500,78789130,3890,3890,3890,3890,0
|
|
20240625,190400,78789130,3890,3890,3890,3890,0
|
|
20240625,190300,78789130,3890,3890,3890,3890,0
|
|
20240625,190200,78789130,3890,3890,3890,3890,0
|
|
20240625,190100,78789130,3890,3890,3890,3890,0
|
|
20240625,190000,78789130,3890,3890,3890,3890,0
|
|
20240625,185900,78789130,3890,3890,3890,3890,0
|
|
20240625,185800,78789130,3890,3890,3890,3890,0
|
|
20240625,185700,78789130,3890,3890,3890,3890,0
|
|
20240625,185600,78789130,3890,3890,3890,3890,400
|
|
20240625,185500,78789130,3890,3890,3890,3890,0
|
|
20240625,185400,78789130,3890,3890,3890,3890,0
|
|
20240625,185300,78789130,3890,3890,3890,3890,0
|
|
20240625,185200,78789130,3890,3890,3890,3890,0
|
|
20240625,185100,78789130,3890,3890,3890,3890,0
|
|
20240625,185000,78789130,3890,3890,3890,3890,0
|
|
20240625,184900,78789130,3890,3890,3890,3890,0
|
|
20240625,184800,78789130,3890,3890,3890,3890,0
|
|
20240625,184700,78789130,3890,3890,3890,3890,0
|
|
20240625,184600,78789130,3890,3890,3890,3890,0
|
|
20240625,184500,78789130,3890,3890,3890,3890,0
|
|
20240625,184400,78789130,3890,3890,3890,3890,0
|
|
20240625,184300,78789130,3890,3890,3890,3890,0
|
|
20240625,184200,78789130,3890,3890,3890,3890,0
|
|
20240625,184100,78789130,3890,3890,3890,3890,0
|
|
20240625,184000,78789130,3890,3890,3890,3890,0
|
|
20240625,183900,78789130,3890,3890,3890,3890,0
|
|
20240625,183800,78789130,3890,3890,3890,3890,0
|
|
20240625,183700,78789130,3890,3890,3890,3890,0
|
|
20240625,183600,78789130,3890,3890,3890,3890,0
|
|
20240625,183500,78789130,3890,3890,3890,3890,0
|
|
20240625,183400,78789130,3890,3890,3890,3890,0
|
|
20240625,183300,78789130,3890,3890,3890,3890,0
|
|
20240625,183200,78789130,3890,3890,3890,3890,0
|
|
20240625,183100,78789130,3890,3890,3890,3890,0
|
|
20240625,183000,78789130,3890,3890,3890,3890,0
|
|
20240625,182900,78789130,3890,3890,3890,3890,0
|
|
20240625,182800,78789130,3890,3890,3890,3890,0
|
|
20240625,182700,78789130,3890,3890,3890,3890,0
|
|
20240625,182600,78789130,3890,3890,3890,3890,400
|
|
20240625,182500,78789130,3890,3890,3890,3890,0
|
|
20240625,182400,78789130,3890,3890,3890,3890,0
|
|
20240625,182300,78789130,3890,3890,3890,3890,0
|
|
20240625,182200,78789130,3890,3890,3890,3890,0
|
|
20240625,182100,78789130,3890,3890,3890,3890,0
|
|
20240625,182000,78789130,3890,3890,3890,3890,0
|
|
20240625,181900,78789130,3890,3890,3890,3890,0
|
|
20240625,181800,78789130,3890,3890,3890,3890,0
|
|
20240625,181700,78789130,3890,3890,3890,3890,0
|
|
20240625,181600,78789130,3890,3890,3890,3890,0
|
|
20240625,181500,78789130,3890,3890,3890,3890,0
|
|
20240625,181400,78789130,3890,3890,3890,3890,0
|
|
20240625,181300,78789130,3890,3890,3890,3890,0
|
|
20240625,181200,78789130,3890,3890,3890,3890,0
|
|
20240625,181100,78789130,3890,3890,3890,3890,0
|
|
20240625,181000,78789130,3890,3890,3890,3890,0
|
|
20240625,180900,78789130,3890,3890,3890,3890,0
|
|
20240625,180800,78789130,3890,3890,3890,3890,0
|
|
20240625,180700,78789130,3890,3890,3890,3890,0
|
|
20240625,180600,78789130,3890,3890,3890,3890,0
|
|
20240625,180500,78789130,3890,3890,3890,3890,0
|
|
20240625,180400,78789130,3890,3890,3890,3890,0
|
|
20240625,180300,78789130,3890,3890,3890,3890,0
|
|
20240625,180200,78789130,3890,3890,3890,3890,0
|
|
20240625,180100,78789130,3890,3890,3890,3890,0
|
|
20240625,180000,78789130,3890,3890,3890,3890,0
|
|
20240625,175900,78789130,3890,3890,3890,3890,0
|
|
20240625,175800,78789130,3890,3890,3890,3890,0
|
|
20240625,175700,78789130,3890,3890,3890,3890,0
|
|
20240625,175600,78789130,3890,3890,3890,3890,400
|
|
20240625,175500,78789130,3890,3890,3890,3890,0
|
|
20240625,175400,78789130,3890,3890,3890,3890,0
|
|
20240625,175300,78789130,3890,3890,3890,3890,0
|
|
20240625,175200,78789130,3890,3890,3890,3890,0
|
|
20240625,175100,78789130,3890,3890,3890,3890,0
|
|
20240625,175000,78789130,3890,3890,3890,3890,0
|
|
20240625,174900,78789130,3890,3890,3890,3890,0
|
|
20240625,174800,78789130,3890,3890,3890,3890,0
|
|
20240625,174700,78789130,3890,3890,3890,3890,0
|
|
20240625,174600,78789130,3890,3890,3890,3890,0
|
|
20240625,174500,78789130,3890,3890,3890,3890,0
|
|
20240625,174400,78789130,3890,3890,3890,3890,0
|
|
20240625,174300,78789130,3890,3890,3890,3890,0
|
|
20240625,174200,78789130,3890,3890,3890,3890,0
|
|
20240625,174100,78789130,3890,3890,3890,3890,0
|
|
20240625,174000,78789130,3890,3890,3890,3890,0
|
|
20240625,173900,78789130,3890,3890,3890,3890,0
|
|
20240625,173800,78789130,3890,3890,3890,3890,0
|
|
20240625,173700,78789130,3890,3890,3890,3890,0
|
|
20240625,173600,78789130,3890,3890,3890,3890,0
|
|
20240625,173500,78789130,3890,3890,3890,3890,0
|
|
20240625,173400,78789130,3890,3890,3890,3890,0
|
|
20240625,173300,78789130,3890,3890,3890,3890,0
|
|
20240625,173200,78789130,3890,3890,3890,3890,0
|
|
20240625,173100,78789130,3890,3890,3890,3890,0
|
|
20240625,173000,78789130,3890,3890,3890,3890,0
|
|
20240625,172900,78789130,3890,3890,3890,3890,0
|
|
20240625,172800,78789130,3890,3890,3890,3890,0
|
|
20240625,172700,78789130,3890,3890,3890,3890,0
|
|
20240625,172600,78789130,3890,3890,3890,3890,400
|
|
20240625,172500,78789130,3890,3890,3890,3890,0
|
|
20240625,172400,78789130,3890,3890,3890,3890,0
|
|
20240625,172300,78789130,3890,3890,3890,3890,0
|
|
20240625,172200,78789130,3890,3890,3890,3890,0
|
|
20240625,172100,78789130,3890,3890,3890,3890,0
|
|
20240625,172000,78789130,3890,3890,3890,3890,0
|
|
20240625,171900,78789130,3890,3890,3890,3890,0
|
|
20240625,171800,78789130,3890,3890,3890,3890,0
|
|
20240625,171700,78789130,3890,3890,3890,3890,0
|
|
20240625,171600,78789130,3890,3890,3890,3890,0
|
|
20240625,171500,78789130,3890,3890,3890,3890,0
|
|
20240625,171400,78789130,3890,3890,3890,3890,0
|
|
20240625,171300,78789130,3890,3890,3890,3890,0
|
|
20240625,171200,78789130,3890,3890,3890,3890,0
|
|
20240625,171100,78789130,3890,3890,3890,3890,0
|
|
20240625,171000,78789130,3890,3890,3890,3890,0
|
|
20240625,170900,78789130,3890,3890,3890,3890,0
|
|
20240625,170800,78789130,3890,3890,3890,3890,0
|
|
20240625,170700,78789130,3890,3890,3890,3890,0
|
|
20240625,170600,78789130,3890,3890,3890,3890,0
|
|
20240625,170500,78789130,3890,3890,3890,3890,0
|
|
20240625,170400,78789130,3890,3890,3890,3890,0
|
|
20240625,170300,78789130,3890,3890,3890,3890,0
|
|
20240625,170200,78789130,3890,3890,3890,3890,0
|
|
20240625,170100,78789130,3890,3890,3890,3890,0
|
|
20240625,170000,78789130,3890,3890,3890,3890,0
|
|
20240625,165900,78789130,3890,3890,3890,3890,0
|
|
20240625,165800,78789130,3890,3890,3890,3890,0
|
|
20240625,165700,78789130,3890,3890,3890,3890,0
|
|
20240625,165600,78789130,3890,3890,3890,3890,400
|
|
20240625,165500,78789130,3890,3890,3890,3890,0
|
|
20240625,165400,78789130,3890,3890,3890,3890,0
|
|
20240625,165300,78789130,3890,3890,3890,3890,0
|
|
20240625,165200,78789130,3890,3890,3890,3890,0
|
|
20240625,165100,78789130,3890,3890,3890,3890,0
|
|
20240625,165000,78789130,3890,3890,3890,3890,0
|
|
20240625,164900,78789130,3890,3890,3890,3890,0
|
|
20240625,164800,78789130,3890,3890,3890,3890,0
|
|
20240625,164700,78789130,3890,3890,3890,3890,0
|
|
20240625,164600,78789130,3890,3890,3890,3890,0
|
|
20240625,164500,78789130,3890,3890,3890,3890,0
|
|
20240625,164400,78789130,3890,3890,3890,3890,0
|
|
20240625,164300,78789130,3890,3890,3890,3890,0
|
|
20240625,164200,78789130,3890,3890,3890,3890,0
|
|
20240625,164100,78789130,3890,3890,3890,3890,0
|
|
20240625,164000,78789130,3890,3890,3890,3890,0
|
|
20240625,163900,78789130,3890,3890,3890,3890,0
|
|
20240625,163800,78789130,3890,3890,3890,3890,0
|
|
20240625,163700,78789130,3890,3890,3890,3890,0
|
|
20240625,163600,78789130,3890,3890,3890,3890,0
|
|
20240625,163500,78789130,3890,3890,3890,3890,0
|
|
20240625,163400,78789130,3890,3890,3890,3890,0
|
|
20240625,163300,78789130,3890,3890,3890,3890,0
|
|
20240625,163200,78789130,3890,3890,3890,3890,0
|
|
20240625,163100,78789130,3890,3890,3890,3890,0
|
|
20240625,163000,78789130,3890,3890,3890,3890,0
|
|
20240625,162900,78789130,3890,3890,3890,3890,0
|
|
20240625,162800,78789130,3890,3890,3890,3890,0
|
|
20240625,162700,78789130,3890,3890,3890,3890,0
|
|
20240625,162600,78789130,3890,3890,3890,3890,400
|
|
20240625,162500,78789130,3890,3890,3890,3890,0
|
|
20240625,162400,78789130,3890,3890,3890,3890,0
|
|
20240625,162300,78789130,3890,3890,3890,3890,0
|
|
20240625,162200,78789130,3890,3890,3890,3890,0
|
|
20240625,162100,78789130,3890,3890,3890,3890,0
|
|
20240625,162000,78789130,3890,3890,3890,3890,0
|
|
20240625,161900,78789130,3890,3890,3890,3890,0
|
|
20240625,161800,78789130,3890,3890,3890,3890,0
|
|
20240625,161700,78789130,3890,3890,3890,3890,0
|
|
20240625,161600,78789130,3890,3890,3890,3890,0
|
|
20240625,161500,78789130,3890,3890,3890,3890,0
|
|
20240625,161400,78789130,3890,3890,3890,3890,0
|
|
20240625,161300,78789130,3890,3890,3890,3890,0
|
|
20240625,161200,78789130,3890,3890,3890,3890,0
|
|
20240625,161100,78789130,3890,3890,3890,3890,0
|
|
20240625,161000,78789130,3890,3890,3890,3890,0
|
|
20240625,160900,78789130,3890,3890,3890,3890,0
|
|
20240625,160800,78789130,3890,3890,3890,3890,0
|
|
20240625,160700,78789130,3890,3890,3890,3890,0
|
|
20240625,160600,78789130,3890,3890,3890,3890,0
|
|
20240625,160500,78789130,3890,3890,3890,3890,0
|
|
20240625,160400,78789130,3890,3890,3890,3890,0
|
|
20240625,160300,78789130,3890,3890,3890,3890,0
|
|
20240625,160200,78789130,3890,3890,3890,3890,0
|
|
20240625,160100,78789130,3890,3890,3890,3890,0
|
|
20240625,160000,78789130,3890,3890,3890,3890,0
|
|
20240625,155900,78789130,3890,3890,3890,3890,0
|
|
20240625,155800,78789130,3890,3890,3890,3890,0
|
|
20240625,155700,78789130,3890,3890,3890,3890,0
|
|
20240625,155600,78789130,3890,3890,3890,3890,400
|
|
20240625,155500,78789130,3890,3890,3890,3890,0
|
|
20240625,155400,78789130,3890,3890,3890,3890,0
|
|
20240625,155300,78789130,3890,3890,3890,3890,0
|
|
20240625,155200,78789130,3890,3890,3890,3890,0
|
|
20240625,155100,78789130,3890,3890,3890,3890,0
|
|
20240625,155000,78789130,3890,3890,3890,3890,0
|
|
20240625,154900,78789130,3890,3890,3890,3890,0
|
|
20240625,154800,78789130,3890,3890,3890,3890,0
|
|
20240625,154700,78789130,3890,3890,3890,3890,0
|
|
20240625,154600,78789130,3890,3890,3890,3890,0
|
|
20240625,154500,78789130,3890,3890,3890,3890,0
|
|
20240625,154400,78789130,3890,3890,3890,3890,0
|
|
20240625,154300,78789130,3890,3890,3890,3890,0
|
|
20240625,154200,78789130,3890,3890,3890,3890,0
|
|
20240625,154100,78789130,3890,3890,3890,3890,0
|
|
20240625,154000,78789130,3890,3890,3890,3890,0
|
|
20240625,153900,78789130,3890,3890,3890,3890,0
|
|
20240625,153800,78789130,3890,3890,3890,3890,0
|
|
20240625,153700,78789130,3890,3890,3890,3890,0
|
|
20240625,153600,78789130,3890,3890,3890,3890,0
|
|
20240625,153500,78789130,3890,3890,3890,3890,0
|
|
20240625,153400,78789130,3890,3890,3890,3890,0
|
|
20240625,153300,78789130,3890,3890,3890,3890,0
|
|
20240625,153200,78789130,3890,3890,3890,3890,0
|
|
20240625,153100,78789130,3890,3890,3890,3890,0
|
|
20240625,153000,78789130,3890,3890,3890,3890,400
|
|
20240625,152900,77233130,3895,3895,3895,3895,0
|
|
20240625,152800,77233130,3895,3895,3895,3895,0
|
|
20240625,152700,77233130,3895,3895,3895,3895,0
|
|
20240625,152600,77233130,3895,3895,3895,3895,0
|
|
20240625,152500,77233130,3895,3895,3895,3895,0
|
|
20240625,152400,77233130,3895,3895,3895,3895,0
|
|
20240625,152300,77233130,3895,3895,3895,3895,0
|
|
20240625,152200,77233130,3895,3895,3895,3895,0
|
|
20240625,152100,77233130,3895,3895,3895,3895,0
|
|
20240625,152000,77233130,3895,3895,3895,3895,0
|
|
20240625,151900,77233130,3895,3895,3895,3895,0
|
|
20240625,151800,77233130,3895,3890,3895,3890,165
|
|
20240625,151700,76590480,3895,3895,3895,3895,0
|
|
20240625,151600,76590480,3895,3895,3895,3895,0
|
|
20240625,151500,76590480,3895,3895,3895,3895,500
|
|
20240625,151400,74642980,3895,3895,3895,3895,1
|
|
20240625,151300,74639085,3895,3895,3895,3895,0
|
|
20240625,151200,74639085,3895,3895,3895,3895,12
|
|
20240625,151100,74592345,3895,3895,3895,3895,20
|
|
20240625,151000,74514445,3885,3885,3885,3885,0
|
|
20240625,150900,74514445,3885,3885,3885,3885,0
|
|
20240625,150800,74514445,3885,3885,3885,3885,0
|
|
20240625,150700,74514445,3885,3885,3885,3885,0
|
|
20240625,150600,74514445,3885,3885,3885,3885,0
|
|
20240625,150500,74514445,3885,3885,3885,3885,0
|
|
20240625,150400,74514445,3885,3885,3885,3885,160
|
|
20240625,150300,73892845,3880,3880,3880,3880,0
|
|
20240625,150200,73892845,3880,3880,3880,3880,0
|
|
20240625,150100,73892845,3880,3880,3880,3880,0
|
|
20240625,150000,73892845,3880,3880,3880,3880,0
|
|
20240625,145900,73892845,3880,3880,3880,3880,0
|
|
20240625,145800,73892845,3880,3880,3880,3880,0
|
|
20240625,145700,73892845,3880,3880,3880,3880,0
|
|
20240625,145600,73892845,3880,3880,3880,3880,0
|
|
20240625,145500,73892845,3880,3880,3880,3880,0
|
|
20240625,145400,73892845,3880,3880,3880,3880,0
|
|
20240625,145300,73892845,3880,3880,3880,3880,0
|
|
20240625,145200,73892845,3880,3880,3880,3880,0
|
|
20240625,145100,73892845,3880,3880,3880,3880,0
|
|
20240625,145000,73892845,3880,3880,3880,3880,0
|
|
20240625,144900,73892845,3880,3880,3880,3880,0
|
|
20240625,144800,73892845,3880,3880,3880,3880,0
|
|
20240625,144700,73892845,3880,3880,3880,3880,0
|
|
20240625,144600,73892845,3880,3880,3880,3880,0
|
|
20240625,144500,73892845,3880,3880,3880,3880,8
|
|
20240625,144400,73861805,3895,3895,3895,3895,0
|
|
20240625,144300,73861805,3895,3895,3895,3895,0
|
|
20240625,144200,73861805,3895,3895,3895,3895,0
|
|
20240625,144100,73861805,3895,3895,3895,3895,0
|
|
20240625,144000,73861805,3895,3895,3895,3895,0
|
|
20240625,143900,73861805,3895,3895,3895,3895,0
|
|
20240625,143800,73861805,3895,3895,3895,3895,0
|
|
20240625,143700,73861805,3895,3895,3895,3895,0
|
|
20240625,143600,73861805,3895,3895,3895,3895,0
|
|
20240625,143500,73861805,3895,3895,3895,3895,0
|
|
20240625,143400,73861805,3895,3895,3895,3895,0
|
|
20240625,143300,73861805,3895,3895,3895,3895,0
|
|
20240625,143200,73861805,3895,3895,3895,3895,0
|
|
20240625,143100,73861805,3895,3895,3895,3895,10
|
|
20240625,143000,73822855,3895,3895,3895,3895,0
|
|
20240625,142900,73822855,3895,3895,3895,3895,5
|
|
20240625,142800,73803380,3895,3895,3895,3895,2567
|
|
20240625,142700,63804915,3890,3890,3890,3890,0
|
|
20240625,142600,63804915,3890,3890,3890,3890,0
|
|
20240625,142500,63804915,3890,3890,3890,3890,20
|
|
20240625,142400,63727115,3895,3895,3895,3895,0
|
|
20240625,142300,63727115,3895,3895,3895,3895,1
|
|
20240625,142200,63723220,3880,3880,3880,3880,0
|
|
20240625,142100,63723220,3880,3880,3880,3880,42
|
|
20240625,142000,63560260,3880,3880,3880,3880,0
|
|
20240625,141900,63560260,3880,3880,3880,3880,21
|
|
20240625,141800,63478780,3895,3895,3895,3895,0
|
|
20240625,141700,63478780,3895,3895,3895,3895,0
|
|
20240625,141600,63478780,3895,3895,3895,3895,0
|
|
20240625,141500,63478780,3895,3895,3895,3895,0
|
|
20240625,141400,63478780,3895,3895,3895,3895,0
|
|
20240625,141300,63478780,3895,3895,3895,3895,0
|
|
20240625,141200,63478780,3895,3895,3895,3895,50
|
|
20240625,141100,63284030,3895,3895,3895,3895,1
|
|
20240625,141000,63280135,3875,3875,3875,3875,0
|
|
20240625,140900,63280135,3875,3880,3880,3875,448
|
|
20240625,140800,61541950,3880,3880,3880,3880,0
|
|
20240625,140700,61541950,3880,3880,3880,3880,0
|
|
20240625,140600,61541950,3880,3880,3880,3880,0
|
|
20240625,140500,61541950,3880,3880,3880,3880,0
|
|
20240625,140400,61541950,3880,3880,3880,3880,0
|
|
20240625,140300,61541950,3880,3880,3880,3880,0
|
|
20240625,140200,61541950,3880,3880,3880,3880,0
|
|
20240625,140100,61541950,3880,3880,3880,3880,0
|
|
20240625,140000,61541950,3880,3880,3880,3880,10
|
|
20240625,135900,61503150,3880,3880,3880,3880,10
|
|
20240625,135800,61464350,3880,3880,3880,3880,3
|
|
20240625,135700,61452710,3880,3880,3880,3880,0
|
|
20240625,135600,61452710,3880,3880,3880,3880,0
|
|
20240625,135500,61452710,3880,3880,3880,3880,1
|
|
20240625,135400,61448830,3880,3875,3880,3875,43
|
|
20240625,135300,61282075,3880,3880,3880,3880,0
|
|
20240625,135200,61282075,3880,3880,3880,3880,30
|
|
20240625,135100,61165675,3880,3880,3880,3880,4
|
|
20240625,135000,61150155,3880,3880,3880,3880,1
|
|
20240625,134900,61146275,3875,3875,3875,3875,0
|
|
20240625,134800,61146275,3875,3875,3875,3875,0
|
|
20240625,134700,61146275,3875,3875,3875,3875,0
|
|
20240625,134600,61146275,3875,3880,3880,3875,99
|
|
20240625,134500,60762405,3875,3875,3875,3875,0
|
|
20240625,134400,60762405,3875,3875,3875,3875,12
|
|
20240625,134300,60715905,3880,3880,3880,3880,0
|
|
20240625,134200,60715905,3880,3880,3880,3880,0
|
|
20240625,134100,60715905,3880,3880,3880,3880,0
|
|
20240625,134000,60715905,3880,3880,3880,3880,1
|
|
20240625,133900,60712025,3880,3880,3880,3880,100
|
|
20240625,133800,60324025,3880,3880,3880,3880,0
|
|
20240625,133700,60324025,3880,3880,3880,3880,0
|
|
20240625,133600,60324025,3880,3880,3880,3880,10
|
|
20240625,133500,60285225,3880,3880,3880,3880,0
|
|
20240625,133400,60285225,3880,3880,3880,3880,33
|
|
20240625,133300,60157185,3880,3880,3880,3880,0
|
|
20240625,133200,60157185,3880,3880,3880,3880,0
|
|
20240625,133100,60157185,3880,3880,3880,3880,0
|
|
20240625,133000,60157185,3880,3880,3880,3880,11
|
|
20240625,132900,60114505,3880,3880,3880,3880,6
|
|
20240625,132800,60091225,3880,3880,3880,3880,12
|
|
20240625,132700,60044665,3880,3880,3880,3880,13
|
|
20240625,132600,59994225,3880,3880,3880,3880,76
|
|
20240625,132500,59699345,3880,3880,3880,3880,0
|
|
20240625,132400,59699345,3880,3880,3880,3880,4
|
|
20240625,132300,59683825,3880,3880,3880,3880,0
|
|
20240625,132200,59683825,3880,3880,3880,3880,20
|
|
20240625,132100,59606225,3880,3880,3880,3880,0
|
|
20240625,132000,59606225,3880,3880,3880,3880,0
|
|
20240625,131900,59606225,3880,3880,3880,3880,60
|
|
20240625,131800,59373425,3880,3880,3880,3880,0
|
|
20240625,131700,59373425,3880,3880,3880,3880,6
|
|
20240625,131600,59350145,3880,3880,3880,3880,0
|
|
20240625,131500,59350145,3880,3880,3880,3880,0
|
|
20240625,131400,59350145,3880,3880,3880,3880,289
|
|
20240625,131300,58228825,3895,3895,3895,3895,0
|
|
20240625,131200,58228825,3895,3895,3895,3895,1
|
|
20240625,131100,58224930,3895,3895,3895,3895,0
|
|
20240625,131000,58224930,3895,3895,3895,3895,0
|
|
20240625,130900,58224930,3895,3895,3895,3895,0
|
|
20240625,130800,58224930,3895,3895,3895,3895,0
|
|
20240625,130700,58224930,3895,3895,3895,3895,1
|
|
20240625,130600,58221035,3880,3880,3880,3880,5
|
|
20240625,130500,58201635,3880,3880,3880,3880,0
|
|
20240625,130400,58201635,3880,3880,3880,3880,6
|
|
20240625,130300,58178355,3880,3880,3880,3880,0
|
|
20240625,130200,58178355,3880,3880,3880,3880,0
|
|
20240625,130100,58178355,3880,3880,3880,3880,1
|
|
20240625,130000,58174475,3880,3880,3880,3880,6
|
|
20240625,125900,58151195,3880,3880,3880,3880,0
|
|
20240625,125800,58151195,3880,3880,3880,3880,0
|
|
20240625,125700,58151195,3880,3875,3880,3875,4
|
|
20240625,125600,58135685,3880,3880,3880,3880,1
|
|
20240625,125500,58131805,3880,3880,3880,3880,4
|
|
20240625,125400,58116285,3880,3880,3880,3880,2
|
|
20240625,125300,58108525,3880,3880,3880,3880,639
|
|
20240625,125200,55629205,3880,3880,3880,3880,0
|
|
20240625,125100,55629205,3880,3880,3880,3880,0
|
|
20240625,125000,55629205,3880,3880,3880,3880,1500
|
|
20240625,124900,49809205,3885,3885,3885,3885,0
|
|
20240625,124800,49809205,3885,3885,3885,3885,0
|
|
20240625,124700,49809205,3885,3885,3885,3885,0
|
|
20240625,124600,49809205,3885,3885,3885,3885,0
|
|
20240625,124500,49809205,3885,3885,3885,3885,289
|
|
20240625,124400,48686440,3885,3885,3885,3885,0
|
|
20240625,124300,48686440,3885,3885,3885,3885,0
|
|
20240625,124200,48686440,3885,3885,3885,3885,81
|
|
20240625,124100,48371755,3885,3885,3885,3885,0
|
|
20240625,124000,48371755,3885,3885,3885,3885,0
|
|
20240625,123900,48371755,3885,3885,3885,3885,0
|
|
20240625,123800,48371755,3885,3885,3885,3885,0
|
|
20240625,123700,48371755,3885,3885,3885,3885,3
|
|
20240625,123600,48360100,3885,3885,3885,3885,0
|
|
20240625,123500,48360100,3885,3885,3885,3885,0
|
|
20240625,123400,48360100,3885,3885,3885,3885,0
|
|
20240625,123300,48360100,3885,3885,3885,3885,0
|
|
20240625,123200,48360100,3885,3885,3885,3885,0
|
|
20240625,123100,48360100,3885,3885,3885,3885,0
|
|
20240625,123000,48360100,3885,3885,3885,3885,0
|
|
20240625,122900,48360100,3885,3885,3885,3885,0
|
|
20240625,122800,48360100,3885,3885,3885,3885,0
|
|
20240625,122700,48360100,3885,3885,3885,3885,2
|
|
20240625,122600,48352330,3885,3885,3885,3885,0
|
|
20240625,122500,48352330,3885,3885,3885,3885,17
|
|
20240625,122400,48286285,3885,3885,3885,3885,0
|
|
20240625,122300,48286285,3885,3885,3885,3885,0
|
|
20240625,122200,48286285,3885,3885,3885,3885,0
|
|
20240625,122100,48286285,3885,3885,3885,3885,0
|
|
20240625,122000,48286285,3885,3885,3885,3885,0
|
|
20240625,121900,48286285,3885,3885,3885,3885,0
|
|
20240625,121800,48286285,3885,3885,3885,3885,0
|
|
20240625,121700,48286285,3885,3885,3885,3885,0
|
|
20240625,121600,48286285,3885,3885,3885,3885,0
|
|
20240625,121500,48286285,3885,3885,3885,3885,0
|
|
20240625,121400,48286285,3885,3885,3885,3885,0
|
|
20240625,121300,48286285,3885,3885,3885,3885,0
|
|
20240625,121200,48286285,3885,3885,3885,3885,0
|
|
20240625,121100,48286285,3885,3885,3885,3885,0
|
|
20240625,121000,48286285,3885,3885,3885,3885,21
|
|
20240625,120900,48204700,3885,3885,3885,3885,0
|
|
20240625,120800,48204700,3885,3885,3885,3885,0
|
|
20240625,120700,48204700,3885,3885,3885,3885,0
|
|
20240625,120600,48204700,3885,3885,3885,3885,0
|
|
20240625,120500,48204700,3885,3885,3885,3885,0
|
|
20240625,120400,48204700,3885,3885,3885,3885,0
|
|
20240625,120300,48204700,3885,3885,3885,3885,0
|
|
20240625,120200,48204700,3885,3885,3885,3885,0
|
|
20240625,120100,48204700,3885,3885,3885,3885,0
|
|
20240625,120000,48204700,3885,3885,3885,3885,0
|
|
20240625,115900,48204700,3885,3885,3885,3885,0
|
|
20240625,115800,48204700,3885,3885,3885,3885,0
|
|
20240625,115700,48204700,3885,3885,3885,3885,0
|
|
20240625,115600,48204700,3885,3885,3885,3885,0
|
|
20240625,115500,48204700,3885,3885,3885,3885,0
|
|
20240625,115400,48204700,3885,3885,3885,3885,32
|
|
20240625,115300,48080380,3885,3885,3885,3885,0
|
|
20240625,115200,48080380,3885,3885,3885,3885,0
|
|
20240625,115100,48080380,3885,3885,3885,3885,0
|
|
20240625,115000,48080380,3885,3885,3885,3885,0
|
|
20240625,114900,48080380,3885,3885,3885,3885,0
|
|
20240625,114800,48080380,3885,3885,3885,3885,2
|
|
20240625,114700,48072610,3880,3895,3895,3880,22
|
|
20240625,114600,47987085,3880,3885,3885,3880,527
|
|
20240625,114500,45942100,3885,3885,3885,3885,0
|
|
20240625,114400,45942100,3885,3885,3885,3885,0
|
|
20240625,114300,45942100,3885,3885,3885,3885,0
|
|
20240625,114200,45942100,3885,3885,3885,3885,1000
|
|
20240625,114100,42057100,3885,3885,3885,3885,0
|
|
20240625,114000,42057100,3885,3885,3885,3885,0
|
|
20240625,113900,42057100,3885,3885,3885,3885,410
|
|
20240625,113800,40464250,3890,3890,3890,3890,0
|
|
20240625,113700,40464250,3890,3890,3890,3890,2106
|
|
20240625,113600,32271910,3895,3895,3895,3895,314
|
|
20240625,113500,31048880,3900,3900,3900,3900,0
|
|
20240625,113400,31048880,3900,3900,3900,3900,0
|
|
20240625,113300,31048880,3900,3900,3900,3900,0
|
|
20240625,113200,31048880,3900,3900,3900,3900,41
|
|
20240625,113100,30888980,3900,3900,3900,3900,0
|
|
20240625,113000,30888980,3900,3900,3900,3900,0
|
|
20240625,112900,30888980,3900,3900,3900,3900,0
|
|
20240625,112800,30888980,3900,3900,3900,3900,5
|
|
20240625,112700,30869480,3900,3900,3900,3900,0
|
|
20240625,112600,30869480,3900,3900,3900,3900,0
|
|
20240625,112500,30869480,3900,3900,3900,3900,0
|
|
20240625,112400,30869480,3900,3900,3900,3900,0
|
|
20240625,112300,30869480,3900,3900,3900,3900,0
|
|
20240625,112200,30869480,3900,3900,3900,3900,0
|
|
20240625,112100,30869480,3900,3900,3900,3900,0
|
|
20240625,112000,30869480,3900,3900,3900,3900,0
|
|
20240625,111900,30869480,3900,3900,3900,3900,0
|
|
20240625,111800,30869480,3900,3900,3900,3900,0
|
|
20240625,111700,30869480,3900,3900,3900,3900,0
|
|
20240625,111600,30869480,3900,3900,3900,3900,0
|
|
20240625,111500,30869480,3900,3900,3900,3900,0
|
|
20240625,111400,30869480,3900,3900,3900,3900,0
|
|
20240625,111300,30869480,3900,3900,3900,3900,0
|
|
20240625,111200,30869480,3900,3900,3900,3900,0
|
|
20240625,111100,30869480,3900,3900,3900,3900,7
|
|
20240625,111000,30842180,3910,3910,3910,3910,0
|
|
20240625,110900,30842180,3910,3910,3910,3910,0
|
|
20240625,110800,30842180,3910,3910,3910,3910,0
|
|
20240625,110700,30842180,3910,3910,3910,3910,0
|
|
20240625,110600,30842180,3910,3910,3910,3910,0
|
|
20240625,110500,30842180,3910,3910,3910,3910,0
|
|
20240625,110400,30842180,3910,3910,3910,3910,0
|
|
20240625,110300,30842180,3910,3910,3910,3910,15
|
|
20240625,110200,30783530,3910,3910,3910,3910,0
|
|
20240625,110100,30783530,3910,3910,3910,3910,0
|
|
20240625,110000,30783530,3910,3910,3910,3910,1
|
|
20240625,105900,30779620,3895,3895,3895,3895,0
|
|
20240625,105800,30779620,3895,3895,3895,3895,360
|
|
20240625,105700,29377420,3905,3905,3905,3905,0
|
|
20240625,105600,29377420,3905,3905,3905,3905,0
|
|
20240625,105500,29377420,3905,3905,3905,3905,0
|
|
20240625,105400,29377420,3905,3905,3905,3905,1
|
|
20240625,105300,29373515,3895,3910,3910,3895,953
|
|
20240625,105200,25655080,3910,3910,3910,3910,787
|
|
20240625,105100,22577910,3910,3910,3910,3910,0
|
|
20240625,105000,22577910,3910,3910,3910,3910,0
|
|
20240625,104900,22577910,3910,3910,3910,3910,0
|
|
20240625,104800,22577910,3910,3910,3910,3910,0
|
|
20240625,104700,22577910,3910,3910,3910,3910,0
|
|
20240625,104600,22577910,3910,3910,3910,3910,0
|
|
20240625,104500,22577910,3910,3910,3910,3910,0
|
|
20240625,104400,22577910,3910,3910,3910,3910,0
|
|
20240625,104300,22577910,3910,3910,3910,3910,11
|
|
20240625,104200,22534900,3910,3910,3910,3910,0
|
|
20240625,104100,22534900,3910,3910,3910,3910,0
|
|
20240625,104000,22534900,3910,3910,3910,3910,1
|
|
20240625,103900,22530990,3910,3910,3910,3910,0
|
|
20240625,103800,22530990,3910,3910,3910,3910,0
|
|
20240625,103700,22530990,3910,3900,3910,3900,157
|
|
20240625,103600,21918630,3905,3905,3905,3905,292
|
|
20240625,103500,20778370,3905,3905,3905,3905,0
|
|
20240625,103400,20778370,3905,3905,3905,3905,0
|
|
20240625,103300,20778370,3905,3905,3905,3905,221
|
|
20240625,103200,19915365,3905,3905,3905,3905,4
|
|
20240625,103100,19899745,3910,3910,3910,3910,0
|
|
20240625,103000,19899745,3910,3910,3910,3910,0
|
|
20240625,102900,19899745,3910,3910,3910,3910,10
|
|
20240625,102800,19860645,3900,3900,3900,3900,0
|
|
20240625,102700,19860645,3900,3900,3900,3900,0
|
|
20240625,102600,19860645,3900,3900,3900,3900,0
|
|
20240625,102500,19860645,3900,3900,3900,3900,823
|
|
20240625,102400,16650945,3900,3900,3900,3900,0
|
|
20240625,102300,16650945,3900,3900,3900,3900,1
|
|
20240625,102200,16647045,3905,3905,3905,3905,0
|
|
20240625,102100,16647045,3905,3905,3905,3905,0
|
|
20240625,102000,16647045,3905,3905,3905,3905,0
|
|
20240625,101900,16647045,3905,3900,3905,3900,343
|
|
20240625,101800,15309325,3905,3905,3905,3905,0
|
|
20240625,101700,15309325,3905,3905,3905,3905,1
|
|
20240625,101600,15305420,3905,3905,3905,3905,10
|
|
20240625,101500,15266370,3905,3905,3905,3905,2
|
|
20240625,101400,15258560,3905,3905,3905,3905,0
|
|
20240625,101300,15258560,3905,3905,3905,3905,494
|
|
20240625,101200,13329490,3910,3910,3910,3910,0
|
|
20240625,101100,13329490,3910,3910,3910,3910,0
|
|
20240625,101000,13329490,3910,3910,3910,3910,1000
|
|
20240625,100900,9419490,3910,3910,3910,3910,0
|
|
20240625,100800,9419490,3910,3910,3910,3910,0
|
|
20240625,100700,9419490,3910,3910,3910,3910,0
|
|
20240625,100600,9419490,3910,3910,3910,3910,0
|
|
20240625,100500,9419490,3910,3910,3910,3910,0
|
|
20240625,100400,9419490,3910,3910,3910,3910,0
|
|
20240625,100300,9419490,3910,3910,3910,3910,0
|
|
20240625,100200,9419490,3910,3910,3910,3910,0
|
|
20240625,100100,9419490,3910,3910,3910,3910,0
|
|
20240625,100000,9419490,3910,3910,3910,3910,2
|
|
20240625,095900,9411670,3910,3910,3910,3910,0
|
|
20240625,095800,9411670,3910,3910,3910,3910,0
|
|
20240625,095700,9411670,3910,3910,3910,3910,2
|
|
20240625,095600,9403850,3910,3910,3910,3910,5
|
|
20240625,095500,9384300,3905,3905,3905,3905,4
|
|
20240625,095400,9368680,3905,3905,3905,3905,0
|
|
20240625,095300,9368680,3905,3905,3905,3905,0
|
|
20240625,095200,9368680,3905,3905,3905,3905,0
|
|
20240625,095100,9368680,3905,3905,3905,3905,0
|
|
20240625,095000,9368680,3905,3905,3905,3905,165
|
|
20240625,094900,8724355,3900,3900,3900,3900,0
|
|
20240625,094800,8724355,3900,3900,3900,3900,0
|
|
20240625,094700,8724355,3900,3900,3900,3900,0
|
|
20240625,094600,8724355,3900,3900,3900,3900,0
|
|
20240625,094500,8724355,3900,3900,3900,3900,10
|
|
20240625,094400,8685355,3900,3900,3900,3900,0
|
|
20240625,094300,8685355,3900,3900,3900,3900,0
|
|
20240625,094200,8685355,3900,3900,3900,3900,220
|
|
20240625,094100,7827355,3900,3900,3900,3900,0
|
|
20240625,094000,7827355,3900,3900,3900,3900,0
|
|
20240625,093900,7827355,3900,3900,3900,3900,250
|
|
20240625,093800,6852355,3900,3900,3900,3900,0
|
|
20240625,093700,6852355,3900,3900,3900,3900,0
|
|
20240625,093600,6852355,3900,3900,3900,3900,0
|
|
20240625,093500,6852355,3900,3900,3900,3900,174
|
|
20240625,093400,6173755,3905,3905,3905,3905,12
|
|
20240625,093300,6126895,3905,3905,3905,3905,756
|
|
20240625,093200,3174715,3910,3910,3910,3910,62
|
|
20240625,093100,2932295,3920,3920,3920,3920,0
|
|
20240625,093000,2932295,3920,3920,3920,3920,0
|
|
20240625,092900,2932295,3920,3920,3920,3920,165
|
|
20240625,092800,2285495,3910,3910,3910,3910,0
|
|
20240625,092700,2285495,3910,3920,3920,3910,110
|
|
20240625,092600,1854395,3920,3920,3920,3920,0
|
|
20240625,092500,1854395,3920,3920,3920,3920,0
|
|
20240625,092400,1854395,3920,3920,3920,3920,0
|
|
20240625,092300,1854395,3920,3920,3920,3920,0
|
|
20240625,092200,1854395,3920,3920,3920,3920,0
|
|
20240625,092100,1854395,3920,3920,3920,3920,30
|
|
20240625,092000,1736795,3920,3920,3920,3920,0
|
|
20240625,091900,1736795,3920,3920,3920,3920,0
|
|
20240625,091800,1736795,3920,3920,3920,3920,6
|
|
20240625,091700,1713275,3920,3920,3920,3920,5
|
|
20240625,091600,1693675,3925,3925,3925,3925,0
|
|
20240625,091500,1693675,3925,3925,3925,3925,0
|
|
20240625,091400,1693675,3925,3925,3925,3925,0
|
|
20240625,091300,1693675,3925,3925,3925,3925,0
|
|
20240625,091200,1693675,3925,3925,3925,3925,0
|
|
20240625,091100,1693675,3925,3925,3925,3925,300
|
|
20240625,091000,516175,3925,3925,3925,3925,0
|
|
20240625,090900,516175,3925,3925,3925,3925,0
|
|
20240625,090800,516175,3925,3925,3925,3925,1
|
|
20240625,090700,512250,3910,3910,3910,3910,0
|
|
20240625,090600,512250,3910,3910,3910,3910,0
|
|
20240625,090500,512250,3910,3910,3910,3910,0
|
|
20240625,090400,512250,3910,3910,3910,3910,0
|
|
20240625,090300,512250,3910,3910,3910,3910,0
|
|
20240625,090200,512250,3910,3910,3910,3910,127
|
|
20240625,090100,15680,3930,3930,3930,3930,0
|
|
20240625,090000,15680,3930,3930,3930,3930,2
|