744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,212100,117379875,3180,3180,3180,3180,520
|
|
20240625,212000,117379875,3180,3180,3180,3180,0
|
|
20240625,211900,117379875,3180,3180,3180,3180,0
|
|
20240625,211800,117379875,3180,3180,3180,3180,0
|
|
20240625,211700,117379875,3180,3180,3180,3180,0
|
|
20240625,211600,117379875,3180,3180,3180,3180,0
|
|
20240625,211500,117379875,3180,3180,3180,3180,0
|
|
20240625,211400,117379875,3180,3180,3180,3180,0
|
|
20240625,211300,117379875,3180,3180,3180,3180,0
|
|
20240625,211200,117379875,3180,3180,3180,3180,0
|
|
20240625,211100,117379875,3180,3180,3180,3180,0
|
|
20240625,211000,117379875,3180,3180,3180,3180,0
|
|
20240625,210900,117379875,3180,3180,3180,3180,0
|
|
20240625,210800,117379875,3180,3180,3180,3180,0
|
|
20240625,210700,117379875,3180,3180,3180,3180,0
|
|
20240625,210600,117379875,3180,3180,3180,3180,0
|
|
20240625,210500,117379875,3180,3180,3180,3180,0
|
|
20240625,210400,117379875,3180,3180,3180,3180,0
|
|
20240625,210300,117379875,3180,3180,3180,3180,0
|
|
20240625,210200,117379875,3180,3180,3180,3180,0
|
|
20240625,210100,117379875,3180,3180,3180,3180,0
|
|
20240625,210000,117379875,3180,3180,3180,3180,0
|
|
20240625,205900,117379875,3180,3180,3180,3180,0
|
|
20240625,205800,117379875,3180,3180,3180,3180,0
|
|
20240625,205700,117379875,3180,3180,3180,3180,0
|
|
20240625,205600,117379875,3180,3180,3180,3180,0
|
|
20240625,205500,117379875,3180,3180,3180,3180,0
|
|
20240625,205400,117379875,3180,3180,3180,3180,0
|
|
20240625,205300,117379875,3180,3180,3180,3180,0
|
|
20240625,205200,117379875,3180,3180,3180,3180,0
|
|
20240625,205100,117379875,3180,3180,3180,3180,520
|
|
20240625,205000,117379875,3180,3180,3180,3180,0
|
|
20240625,204900,117379875,3180,3180,3180,3180,0
|
|
20240625,204800,117379875,3180,3180,3180,3180,0
|
|
20240625,204700,117379875,3180,3180,3180,3180,0
|
|
20240625,204600,117379875,3180,3180,3180,3180,0
|
|
20240625,204500,117379875,3180,3180,3180,3180,0
|
|
20240625,204400,117379875,3180,3180,3180,3180,0
|
|
20240625,204300,117379875,3180,3180,3180,3180,0
|
|
20240625,204200,117379875,3180,3180,3180,3180,0
|
|
20240625,204100,117379875,3180,3180,3180,3180,0
|
|
20240625,204000,117379875,3180,3180,3180,3180,0
|
|
20240625,203900,117379875,3180,3180,3180,3180,0
|
|
20240625,203800,117379875,3180,3180,3180,3180,0
|
|
20240625,203700,117379875,3180,3180,3180,3180,0
|
|
20240625,203600,117379875,3180,3180,3180,3180,0
|
|
20240625,203500,117379875,3180,3180,3180,3180,0
|
|
20240625,203400,117379875,3180,3180,3180,3180,0
|
|
20240625,203300,117379875,3180,3180,3180,3180,0
|
|
20240625,203200,117379875,3180,3180,3180,3180,0
|
|
20240625,203100,117379875,3180,3180,3180,3180,0
|
|
20240625,203000,117379875,3180,3180,3180,3180,0
|
|
20240625,202900,117379875,3180,3180,3180,3180,0
|
|
20240625,202800,117379875,3180,3180,3180,3180,0
|
|
20240625,202700,117379875,3180,3180,3180,3180,0
|
|
20240625,202600,117379875,3180,3180,3180,3180,0
|
|
20240625,202500,117379875,3180,3180,3180,3180,0
|
|
20240625,202400,117379875,3180,3180,3180,3180,0
|
|
20240625,202300,117379875,3180,3180,3180,3180,0
|
|
20240625,202200,117379875,3180,3180,3180,3180,0
|
|
20240625,202100,117379875,3180,3180,3180,3180,520
|
|
20240625,202000,117379875,3180,3180,3180,3180,0
|
|
20240625,201900,117379875,3180,3180,3180,3180,0
|
|
20240625,201800,117379875,3180,3180,3180,3180,0
|
|
20240625,201700,117379875,3180,3180,3180,3180,0
|
|
20240625,201600,117379875,3180,3180,3180,3180,0
|
|
20240625,201500,117379875,3180,3180,3180,3180,0
|
|
20240625,201400,117379875,3180,3180,3180,3180,0
|
|
20240625,201300,117379875,3180,3180,3180,3180,0
|
|
20240625,201200,117379875,3180,3180,3180,3180,0
|
|
20240625,201100,117379875,3180,3180,3180,3180,0
|
|
20240625,201000,117379875,3180,3180,3180,3180,0
|
|
20240625,200900,117379875,3180,3180,3180,3180,0
|
|
20240625,200800,117379875,3180,3180,3180,3180,0
|
|
20240625,200700,117379875,3180,3180,3180,3180,0
|
|
20240625,200600,117379875,3180,3180,3180,3180,0
|
|
20240625,200500,117379875,3180,3180,3180,3180,0
|
|
20240625,200400,117379875,3180,3180,3180,3180,0
|
|
20240625,200300,117379875,3180,3180,3180,3180,0
|
|
20240625,200200,117379875,3180,3180,3180,3180,0
|
|
20240625,200100,117379875,3180,3180,3180,3180,0
|
|
20240625,200000,117379875,3180,3180,3180,3180,0
|
|
20240625,195900,117379875,3180,3180,3180,3180,0
|
|
20240625,195800,117379875,3180,3180,3180,3180,0
|
|
20240625,195700,117379875,3180,3180,3180,3180,0
|
|
20240625,195600,117379875,3180,3180,3180,3180,0
|
|
20240625,195500,117379875,3180,3180,3180,3180,0
|
|
20240625,195400,117379875,3180,3180,3180,3180,0
|
|
20240625,195300,117379875,3180,3180,3180,3180,0
|
|
20240625,195200,117379875,3180,3180,3180,3180,0
|
|
20240625,195100,117379875,3180,3180,3180,3180,520
|
|
20240625,195000,117379875,3180,3180,3180,3180,0
|
|
20240625,194900,117379875,3180,3180,3180,3180,0
|
|
20240625,194800,117379875,3180,3180,3180,3180,0
|
|
20240625,194700,117379875,3180,3180,3180,3180,0
|
|
20240625,194600,117379875,3180,3180,3180,3180,0
|
|
20240625,194500,117379875,3180,3180,3180,3180,0
|
|
20240625,194400,117379875,3180,3180,3180,3180,0
|
|
20240625,194300,117379875,3180,3180,3180,3180,0
|
|
20240625,194200,117379875,3180,3180,3180,3180,0
|
|
20240625,194100,117379875,3180,3180,3180,3180,0
|
|
20240625,194000,117379875,3180,3180,3180,3180,0
|
|
20240625,193900,117379875,3180,3180,3180,3180,0
|
|
20240625,193800,117379875,3180,3180,3180,3180,0
|
|
20240625,193700,117379875,3180,3180,3180,3180,0
|
|
20240625,193600,117379875,3180,3180,3180,3180,0
|
|
20240625,193500,117379875,3180,3180,3180,3180,0
|
|
20240625,193400,117379875,3180,3180,3180,3180,0
|
|
20240625,193300,117379875,3180,3180,3180,3180,0
|
|
20240625,193200,117379875,3180,3180,3180,3180,0
|
|
20240625,193100,117379875,3180,3180,3180,3180,0
|
|
20240625,193000,117379875,3180,3180,3180,3180,0
|
|
20240625,192900,117379875,3180,3180,3180,3180,0
|
|
20240625,192800,117379875,3180,3180,3180,3180,0
|
|
20240625,192700,117379875,3180,3180,3180,3180,0
|
|
20240625,192600,117379875,3180,3180,3180,3180,0
|
|
20240625,192500,117379875,3180,3180,3180,3180,0
|
|
20240625,192400,117379875,3180,3180,3180,3180,0
|
|
20240625,192300,117379875,3180,3180,3180,3180,0
|
|
20240625,192200,117379875,3180,3180,3180,3180,0
|
|
20240625,192100,117379875,3180,3180,3180,3180,520
|
|
20240625,192000,117379875,3180,3180,3180,3180,0
|
|
20240625,191900,117379875,3180,3180,3180,3180,0
|
|
20240625,191800,117379875,3180,3180,3180,3180,0
|
|
20240625,191700,117379875,3180,3180,3180,3180,0
|
|
20240625,191600,117379875,3180,3180,3180,3180,0
|
|
20240625,191500,117379875,3180,3180,3180,3180,0
|
|
20240625,191400,117379875,3180,3180,3180,3180,0
|
|
20240625,191300,117379875,3180,3180,3180,3180,0
|
|
20240625,191200,117379875,3180,3180,3180,3180,0
|
|
20240625,191100,117379875,3180,3180,3180,3180,0
|
|
20240625,191000,117379875,3180,3180,3180,3180,0
|
|
20240625,190900,117379875,3180,3180,3180,3180,0
|
|
20240625,190800,117379875,3180,3180,3180,3180,0
|
|
20240625,190700,117379875,3180,3180,3180,3180,0
|
|
20240625,190600,117379875,3180,3180,3180,3180,0
|
|
20240625,190500,117379875,3180,3180,3180,3180,0
|
|
20240625,190400,117379875,3180,3180,3180,3180,0
|
|
20240625,190300,117379875,3180,3180,3180,3180,0
|
|
20240625,190200,117379875,3180,3180,3180,3180,0
|
|
20240625,190100,117379875,3180,3180,3180,3180,0
|
|
20240625,190000,117379875,3180,3180,3180,3180,0
|
|
20240625,185900,117379875,3180,3180,3180,3180,0
|
|
20240625,185800,117379875,3180,3180,3180,3180,0
|
|
20240625,185700,117379875,3180,3180,3180,3180,0
|
|
20240625,185600,117379875,3180,3180,3180,3180,0
|
|
20240625,185500,117379875,3180,3180,3180,3180,0
|
|
20240625,185400,117379875,3180,3180,3180,3180,0
|
|
20240625,185300,117379875,3180,3180,3180,3180,0
|
|
20240625,185200,117379875,3180,3180,3180,3180,0
|
|
20240625,185100,117379875,3180,3180,3180,3180,520
|
|
20240625,185000,117379875,3180,3180,3180,3180,0
|
|
20240625,184900,117379875,3180,3180,3180,3180,0
|
|
20240625,184800,117379875,3180,3180,3180,3180,0
|
|
20240625,184700,117379875,3180,3180,3180,3180,0
|
|
20240625,184600,117379875,3180,3180,3180,3180,0
|
|
20240625,184500,117379875,3180,3180,3180,3180,0
|
|
20240625,184400,117379875,3180,3180,3180,3180,0
|
|
20240625,184300,117379875,3180,3180,3180,3180,0
|
|
20240625,184200,117379875,3180,3180,3180,3180,0
|
|
20240625,184100,117379875,3180,3180,3180,3180,0
|
|
20240625,184000,117379875,3180,3180,3180,3180,0
|
|
20240625,183900,117379875,3180,3180,3180,3180,0
|
|
20240625,183800,117379875,3180,3180,3180,3180,0
|
|
20240625,183700,117379875,3180,3180,3180,3180,0
|
|
20240625,183600,117379875,3180,3180,3180,3180,0
|
|
20240625,183500,117379875,3180,3180,3180,3180,0
|
|
20240625,183400,117379875,3180,3180,3180,3180,0
|
|
20240625,183300,117379875,3180,3180,3180,3180,0
|
|
20240625,183200,117379875,3180,3180,3180,3180,0
|
|
20240625,183100,117379875,3180,3180,3180,3180,0
|
|
20240625,183000,117379875,3180,3180,3180,3180,0
|
|
20240625,182900,117379875,3180,3180,3180,3180,0
|
|
20240625,182800,117379875,3180,3180,3180,3180,0
|
|
20240625,182700,117379875,3180,3180,3180,3180,0
|
|
20240625,182600,117379875,3180,3180,3180,3180,0
|
|
20240625,182500,117379875,3180,3180,3180,3180,0
|
|
20240625,182400,117379875,3180,3180,3180,3180,0
|
|
20240625,182300,117379875,3180,3180,3180,3180,0
|
|
20240625,182200,117379875,3180,3180,3180,3180,0
|
|
20240625,182100,117379875,3180,3180,3180,3180,520
|
|
20240625,182000,117379875,3180,3180,3180,3180,0
|
|
20240625,181900,117379875,3180,3180,3180,3180,0
|
|
20240625,181800,117379875,3180,3180,3180,3180,0
|
|
20240625,181700,117379875,3180,3180,3180,3180,0
|
|
20240625,181600,117379875,3180,3180,3180,3180,0
|
|
20240625,181500,117379875,3180,3180,3180,3180,0
|
|
20240625,181400,117379875,3180,3180,3180,3180,0
|
|
20240625,181300,117379875,3180,3180,3180,3180,0
|
|
20240625,181200,117379875,3180,3180,3180,3180,0
|
|
20240625,181100,117379875,3180,3180,3180,3180,0
|
|
20240625,181000,117379875,3180,3180,3180,3180,0
|
|
20240625,180900,117379875,3180,3180,3180,3180,0
|
|
20240625,180800,117379875,3180,3180,3180,3180,0
|
|
20240625,180700,117379875,3180,3180,3180,3180,0
|
|
20240625,180600,117379875,3180,3180,3180,3180,0
|
|
20240625,180500,117379875,3180,3180,3180,3180,0
|
|
20240625,180400,117379875,3180,3180,3180,3180,0
|
|
20240625,180300,117379875,3180,3180,3180,3180,0
|
|
20240625,180200,117379875,3180,3180,3180,3180,0
|
|
20240625,180100,117379875,3180,3180,3180,3180,0
|
|
20240625,180000,117379875,3180,3180,3180,3180,0
|
|
20240625,175900,117379875,3180,3180,3180,3180,0
|
|
20240625,175800,117379875,3180,3180,3180,3180,0
|
|
20240625,175700,117379875,3180,3180,3180,3180,0
|
|
20240625,175600,117379875,3180,3180,3180,3180,0
|
|
20240625,175500,117379875,3180,3180,3180,3180,0
|
|
20240625,175400,117379875,3180,3180,3180,3180,0
|
|
20240625,175300,117379875,3180,3180,3180,3180,0
|
|
20240625,175200,117379875,3180,3180,3180,3180,0
|
|
20240625,175100,117379875,3180,3180,3180,3180,520
|
|
20240625,175000,117379875,3180,3180,3180,3180,0
|
|
20240625,174900,117379875,3180,3180,3180,3180,0
|
|
20240625,174800,117379875,3180,3180,3180,3180,0
|
|
20240625,174700,117379875,3180,3180,3180,3180,0
|
|
20240625,174600,117379875,3180,3180,3180,3180,0
|
|
20240625,174500,117379875,3180,3180,3180,3180,0
|
|
20240625,174400,117379875,3180,3180,3180,3180,0
|
|
20240625,174300,117379875,3180,3180,3180,3180,0
|
|
20240625,174200,117379875,3180,3180,3180,3180,0
|
|
20240625,174100,117379875,3180,3180,3180,3180,0
|
|
20240625,174000,117379875,3180,3180,3180,3180,0
|
|
20240625,173900,117379875,3180,3180,3180,3180,0
|
|
20240625,173800,117379875,3180,3180,3180,3180,0
|
|
20240625,173700,117379875,3180,3180,3180,3180,0
|
|
20240625,173600,117379875,3180,3180,3180,3180,0
|
|
20240625,173500,117379875,3180,3180,3180,3180,0
|
|
20240625,173400,117379875,3180,3180,3180,3180,0
|
|
20240625,173300,117379875,3180,3180,3180,3180,0
|
|
20240625,173200,117379875,3180,3180,3180,3180,0
|
|
20240625,173100,117379875,3180,3180,3180,3180,0
|
|
20240625,173000,117379875,3180,3180,3180,3180,0
|
|
20240625,172900,117379875,3180,3180,3180,3180,0
|
|
20240625,172800,117379875,3180,3180,3180,3180,0
|
|
20240625,172700,117379875,3180,3180,3180,3180,0
|
|
20240625,172600,117379875,3180,3180,3180,3180,0
|
|
20240625,172500,117379875,3180,3180,3180,3180,0
|
|
20240625,172400,117379875,3180,3180,3180,3180,0
|
|
20240625,172300,117379875,3180,3180,3180,3180,0
|
|
20240625,172200,117379875,3180,3180,3180,3180,0
|
|
20240625,172100,117379875,3180,3180,3180,3180,520
|
|
20240625,172000,117379875,3180,3180,3180,3180,0
|
|
20240625,171900,117379875,3180,3180,3180,3180,0
|
|
20240625,171800,117379875,3180,3180,3180,3180,0
|
|
20240625,171700,117379875,3180,3180,3180,3180,0
|
|
20240625,171600,117379875,3180,3180,3180,3180,0
|
|
20240625,171500,117379875,3180,3180,3180,3180,0
|
|
20240625,171400,117379875,3180,3180,3180,3180,0
|
|
20240625,171300,117379875,3180,3180,3180,3180,0
|
|
20240625,171200,117379875,3180,3180,3180,3180,0
|
|
20240625,171100,117379875,3180,3180,3180,3180,0
|
|
20240625,171000,117379875,3180,3180,3180,3180,0
|
|
20240625,170900,117379875,3180,3180,3180,3180,0
|
|
20240625,170800,117379875,3180,3180,3180,3180,0
|
|
20240625,170700,117379875,3180,3180,3180,3180,0
|
|
20240625,170600,117379875,3180,3180,3180,3180,0
|
|
20240625,170500,117379875,3180,3180,3180,3180,0
|
|
20240625,170400,117379875,3180,3180,3180,3180,0
|
|
20240625,170300,117379875,3180,3180,3180,3180,0
|
|
20240625,170200,117379875,3180,3180,3180,3180,0
|
|
20240625,170100,117379875,3180,3180,3180,3180,0
|
|
20240625,170000,117379875,3180,3180,3180,3180,0
|
|
20240625,165900,117379875,3180,3180,3180,3180,0
|
|
20240625,165800,117379875,3180,3180,3180,3180,0
|
|
20240625,165700,117379875,3180,3180,3180,3180,0
|
|
20240625,165600,117379875,3180,3180,3180,3180,0
|
|
20240625,165500,117379875,3180,3180,3180,3180,0
|
|
20240625,165400,117379875,3180,3180,3180,3180,0
|
|
20240625,165300,117379875,3180,3180,3180,3180,0
|
|
20240625,165200,117379875,3180,3180,3180,3180,0
|
|
20240625,165100,117379875,3180,3180,3180,3180,520
|
|
20240625,165000,117379875,3180,3180,3180,3180,0
|
|
20240625,164900,117379875,3180,3180,3180,3180,0
|
|
20240625,164800,117379875,3180,3180,3180,3180,0
|
|
20240625,164700,117379875,3180,3180,3180,3180,0
|
|
20240625,164600,117379875,3180,3180,3180,3180,0
|
|
20240625,164500,117379875,3180,3180,3180,3180,0
|
|
20240625,164400,117379875,3180,3180,3180,3180,0
|
|
20240625,164300,117379875,3180,3180,3180,3180,0
|
|
20240625,164200,117379875,3180,3180,3180,3180,0
|
|
20240625,164100,117379875,3180,3180,3180,3180,0
|
|
20240625,164000,117379875,3180,3180,3180,3180,0
|
|
20240625,163900,117379875,3180,3180,3180,3180,0
|
|
20240625,163800,117379875,3180,3180,3180,3180,0
|
|
20240625,163700,117379875,3180,3180,3180,3180,0
|
|
20240625,163600,117379875,3180,3180,3180,3180,0
|
|
20240625,163500,117379875,3180,3180,3180,3180,0
|
|
20240625,163400,117379875,3180,3180,3180,3180,0
|
|
20240625,163300,117379875,3180,3180,3180,3180,0
|
|
20240625,163200,117379875,3180,3180,3180,3180,0
|
|
20240625,163100,117379875,3180,3180,3180,3180,0
|
|
20240625,163000,117379875,3180,3180,3180,3180,0
|
|
20240625,162900,117379875,3180,3180,3180,3180,0
|
|
20240625,162800,117379875,3180,3180,3180,3180,0
|
|
20240625,162700,117379875,3180,3180,3180,3180,0
|
|
20240625,162600,117379875,3180,3180,3180,3180,0
|
|
20240625,162500,117379875,3180,3180,3180,3180,0
|
|
20240625,162400,117379875,3180,3180,3180,3180,0
|
|
20240625,162300,117379875,3180,3180,3180,3180,0
|
|
20240625,162200,117379875,3180,3180,3180,3180,0
|
|
20240625,162100,117379875,3180,3180,3180,3180,520
|
|
20240625,162000,117379875,3180,3180,3180,3180,0
|
|
20240625,161900,117379875,3180,3180,3180,3180,0
|
|
20240625,161800,117379875,3180,3180,3180,3180,0
|
|
20240625,161700,117379875,3180,3180,3180,3180,0
|
|
20240625,161600,117379875,3180,3180,3180,3180,0
|
|
20240625,161500,117379875,3180,3180,3180,3180,0
|
|
20240625,161400,117379875,3180,3180,3180,3180,0
|
|
20240625,161300,117379875,3180,3180,3180,3180,0
|
|
20240625,161200,117379875,3180,3180,3180,3180,0
|
|
20240625,161100,117379875,3180,3180,3180,3180,0
|
|
20240625,161000,117379875,3180,3180,3180,3180,0
|
|
20240625,160900,117379875,3180,3180,3180,3180,0
|
|
20240625,160800,117379875,3180,3180,3180,3180,0
|
|
20240625,160700,117379875,3180,3180,3180,3180,0
|
|
20240625,160600,117379875,3180,3180,3180,3180,0
|
|
20240625,160500,117379875,3180,3180,3180,3180,0
|
|
20240625,160400,117379875,3180,3180,3180,3180,0
|
|
20240625,160300,117379875,3180,3180,3180,3180,0
|
|
20240625,160200,117379875,3180,3180,3180,3180,0
|
|
20240625,160100,117379875,3180,3180,3180,3180,0
|
|
20240625,160000,117379875,3180,3180,3180,3180,0
|
|
20240625,155900,117379875,3180,3180,3180,3180,0
|
|
20240625,155800,117379875,3180,3180,3180,3180,0
|
|
20240625,155700,117379875,3180,3180,3180,3180,0
|
|
20240625,155600,117379875,3180,3180,3180,3180,0
|
|
20240625,155500,117379875,3180,3180,3180,3180,0
|
|
20240625,155400,117379875,3180,3180,3180,3180,0
|
|
20240625,155300,117379875,3180,3180,3180,3180,0
|
|
20240625,155200,117379875,3180,3180,3180,3180,0
|
|
20240625,155100,117379875,3180,3180,3180,3180,520
|
|
20240625,155000,117379875,3180,3180,3180,3180,0
|
|
20240625,154900,117379875,3180,3180,3180,3180,0
|
|
20240625,154800,117379875,3180,3180,3180,3180,0
|
|
20240625,154700,117379875,3180,3180,3180,3180,0
|
|
20240625,154600,117379875,3180,3180,3180,3180,0
|
|
20240625,154500,117379875,3180,3180,3180,3180,0
|
|
20240625,154400,117379875,3180,3180,3180,3180,0
|
|
20240625,154300,117379875,3180,3180,3180,3180,0
|
|
20240625,154200,117379875,3180,3180,3180,3180,0
|
|
20240625,154100,117379875,3180,3180,3180,3180,0
|
|
20240625,154000,117379875,3180,3180,3180,3180,0
|
|
20240625,153900,117379875,3180,3180,3180,3180,0
|
|
20240625,153800,117379875,3180,3180,3180,3180,0
|
|
20240625,153700,117379875,3180,3180,3180,3180,0
|
|
20240625,153600,117379875,3180,3180,3180,3180,0
|
|
20240625,153500,117379875,3180,3180,3180,3180,0
|
|
20240625,153400,117379875,3180,3180,3180,3180,0
|
|
20240625,153300,117379875,3180,3180,3180,3180,0
|
|
20240625,153200,117379875,3180,3180,3180,3180,0
|
|
20240625,153100,117379875,3180,3180,3180,3180,0
|
|
20240625,153000,117379875,3180,3180,3180,3180,520
|
|
20240625,152900,115726275,3180,3180,3180,3180,0
|
|
20240625,152800,115726275,3180,3180,3180,3180,0
|
|
20240625,152700,115726275,3180,3180,3180,3180,0
|
|
20240625,152600,115726275,3180,3180,3180,3180,0
|
|
20240625,152500,115726275,3180,3180,3180,3180,0
|
|
20240625,152400,115726275,3180,3180,3180,3180,0
|
|
20240625,152300,115726275,3180,3180,3180,3180,0
|
|
20240625,152200,115726275,3180,3180,3180,3180,0
|
|
20240625,152100,115726275,3180,3180,3180,3180,0
|
|
20240625,152000,115726275,3180,3180,3180,3180,0
|
|
20240625,151900,115726275,3180,3195,3210,3180,123
|
|
20240625,151800,115334180,3195,3195,3195,3195,31
|
|
20240625,151700,115235135,3220,3220,3220,3220,1
|
|
20240625,151600,115231915,3200,3200,3200,3200,52
|
|
20240625,151500,115065515,3195,3225,3225,3195,201
|
|
20240625,151400,114422985,3225,3225,3225,3225,5
|
|
20240625,151300,114406860,3205,3205,3205,3205,0
|
|
20240625,151200,114406860,3205,3205,3205,3205,0
|
|
20240625,151100,114406860,3205,3205,3205,3205,1
|
|
20240625,151000,114403655,3230,3230,3230,3230,0
|
|
20240625,150900,114403655,3230,3230,3230,3230,0
|
|
20240625,150800,114403655,3230,3230,3230,3230,0
|
|
20240625,150700,114403655,3230,3230,3230,3230,0
|
|
20240625,150600,114403655,3230,3230,3230,3230,0
|
|
20240625,150500,114403655,3230,3230,3230,3230,0
|
|
20240625,150400,114403655,3230,3230,3230,3230,0
|
|
20240625,150300,114403655,3230,3230,3230,3230,0
|
|
20240625,150200,114403655,3230,3230,3230,3230,0
|
|
20240625,150100,114403655,3230,3230,3230,3230,0
|
|
20240625,150000,114403655,3230,3230,3230,3230,0
|
|
20240625,145900,114403655,3230,3230,3230,3230,0
|
|
20240625,145800,114403655,3230,3230,3230,3230,0
|
|
20240625,145700,114403655,3230,3230,3230,3230,0
|
|
20240625,145600,114403655,3230,3230,3230,3230,0
|
|
20240625,145500,114403655,3230,3230,3230,3230,0
|
|
20240625,145400,114403655,3230,3230,3230,3230,0
|
|
20240625,145300,114403655,3230,3200,3230,3200,7
|
|
20240625,145200,114381150,3235,3235,3235,3235,0
|
|
20240625,145100,114381150,3235,3215,3235,3215,10
|
|
20240625,145000,114348870,3185,3235,3235,3185,155
|
|
20240625,144900,113853330,3230,3235,3235,3230,10
|
|
20240625,144800,113820985,3230,3230,3230,3230,7
|
|
20240625,144700,113798375,3235,3235,3235,3235,0
|
|
20240625,144600,113798375,3235,3235,3235,3235,0
|
|
20240625,144500,113798375,3235,3235,3235,3235,0
|
|
20240625,144400,113798375,3235,3235,3235,3235,0
|
|
20240625,144300,113798375,3235,3235,3235,3235,0
|
|
20240625,144200,113798375,3235,3235,3235,3235,0
|
|
20240625,144100,113798375,3235,3235,3235,3235,0
|
|
20240625,144000,113798375,3235,3235,3235,3235,0
|
|
20240625,143900,113798375,3235,3235,3235,3235,0
|
|
20240625,143800,113798375,3235,3235,3235,3235,0
|
|
20240625,143700,113798375,3235,3235,3235,3235,154
|
|
20240625,143600,113300185,3235,3235,3235,3235,1
|
|
20240625,143500,113296950,3235,3235,3235,3235,0
|
|
20240625,143400,113296950,3235,3235,3235,3235,0
|
|
20240625,143300,113296950,3235,3235,3235,3235,0
|
|
20240625,143200,113296950,3235,3235,3235,3235,0
|
|
20240625,143100,113296950,3235,3235,3235,3235,0
|
|
20240625,143000,113296950,3235,3235,3235,3235,0
|
|
20240625,142900,113296950,3235,3235,3235,3235,0
|
|
20240625,142800,113296950,3235,3235,3235,3235,0
|
|
20240625,142700,113296950,3235,3235,3235,3235,1
|
|
20240625,142600,113293715,3235,3235,3235,3235,15
|
|
20240625,142500,113245190,3235,3235,3235,3235,0
|
|
20240625,142400,113245190,3235,3235,3235,3235,0
|
|
20240625,142300,113245190,3235,3235,3235,3235,0
|
|
20240625,142200,113245190,3235,3235,3235,3235,0
|
|
20240625,142100,113245190,3235,3235,3235,3235,0
|
|
20240625,142000,113245190,3235,3235,3235,3235,0
|
|
20240625,141900,113245190,3235,3235,3235,3235,0
|
|
20240625,141800,113245190,3235,3235,3235,3235,0
|
|
20240625,141700,113245190,3235,3235,3235,3235,0
|
|
20240625,141600,113245190,3235,3235,3235,3235,10
|
|
20240625,141500,113212840,3235,3235,3235,3235,0
|
|
20240625,141400,113212840,3235,3235,3235,3235,24
|
|
20240625,141300,113135200,3235,3235,3235,3235,0
|
|
20240625,141200,113135200,3235,3235,3235,3235,0
|
|
20240625,141100,113135200,3235,3235,3235,3235,0
|
|
20240625,141000,113135200,3235,3235,3235,3235,0
|
|
20240625,140900,113135200,3235,3235,3235,3235,0
|
|
20240625,140800,113135200,3235,3235,3235,3235,0
|
|
20240625,140700,113135200,3235,3235,3235,3235,0
|
|
20240625,140600,113135200,3235,3235,3235,3235,0
|
|
20240625,140500,113135200,3235,3235,3235,3235,300
|
|
20240625,140400,112164700,3235,3235,3235,3235,0
|
|
20240625,140300,112164700,3235,3235,3235,3235,0
|
|
20240625,140200,112164700,3235,3235,3235,3235,0
|
|
20240625,140100,112164700,3235,3235,3235,3235,0
|
|
20240625,140000,112164700,3235,3235,3235,3235,0
|
|
20240625,135900,112164700,3235,3235,3235,3235,0
|
|
20240625,135800,112164700,3235,3235,3235,3235,0
|
|
20240625,135700,112164700,3235,3235,3235,3235,0
|
|
20240625,135600,112164700,3235,3235,3235,3235,0
|
|
20240625,135500,112164700,3235,3235,3235,3235,0
|
|
20240625,135400,112164700,3235,3235,3235,3235,0
|
|
20240625,135300,112164700,3235,3235,3235,3235,0
|
|
20240625,135200,112164700,3235,3235,3235,3235,0
|
|
20240625,135100,112164700,3235,3235,3235,3235,0
|
|
20240625,135000,112164700,3235,3235,3235,3235,4
|
|
20240625,134900,112151760,3235,3230,3235,3230,2
|
|
20240625,134800,112145295,3230,3230,3230,3230,0
|
|
20240625,134700,112145295,3230,3225,3230,3225,15
|
|
20240625,134600,112096895,3235,3235,3235,3235,0
|
|
20240625,134500,112096895,3235,3235,3235,3235,0
|
|
20240625,134400,112096895,3235,3235,3235,3235,0
|
|
20240625,134300,112096895,3235,3235,3235,3235,0
|
|
20240625,134200,112096895,3235,3235,3235,3235,0
|
|
20240625,134100,112096895,3235,3235,3235,3235,0
|
|
20240625,134000,112096895,3235,3235,3235,3235,0
|
|
20240625,133900,112096895,3235,3235,3235,3235,0
|
|
20240625,133800,112096895,3235,3235,3235,3235,0
|
|
20240625,133700,112096895,3235,3235,3235,3235,0
|
|
20240625,133600,112096895,3235,3235,3235,3235,0
|
|
20240625,133500,112096895,3235,3235,3235,3235,0
|
|
20240625,133400,112096895,3235,3235,3235,3235,0
|
|
20240625,133300,112096895,3235,3235,3235,3235,20
|
|
20240625,133200,112032195,3235,3235,3235,3235,1
|
|
20240625,133100,112028960,3230,3230,3230,3230,0
|
|
20240625,133000,112028960,3230,3230,3230,3230,0
|
|
20240625,132900,112028960,3230,3230,3230,3230,10
|
|
20240625,132800,111996660,3230,3230,3230,3230,0
|
|
20240625,132700,111996660,3230,3230,3230,3230,650
|
|
20240625,132600,109897160,3230,3230,3240,3225,31
|
|
20240625,132500,109797070,3240,3240,3240,3240,0
|
|
20240625,132400,109797070,3240,3240,3240,3240,210
|
|
20240625,132300,109116670,3240,3240,3240,3240,0
|
|
20240625,132200,109116670,3240,3240,3240,3240,0
|
|
20240625,132100,109116670,3240,3240,3240,3240,0
|
|
20240625,132000,109116670,3240,3240,3240,3240,71
|
|
20240625,131900,108886630,3240,3240,3240,3240,1
|
|
20240625,131800,108883390,3240,3240,3240,3240,0
|
|
20240625,131700,108883390,3240,3240,3240,3240,0
|
|
20240625,131600,108883390,3240,3240,3240,3240,0
|
|
20240625,131500,108883390,3240,3240,3240,3240,0
|
|
20240625,131400,108883390,3240,3240,3240,3240,0
|
|
20240625,131300,108883390,3240,3240,3240,3240,1060
|
|
20240625,131200,105448990,3240,3240,3240,3240,0
|
|
20240625,131100,105448990,3240,3190,3240,3190,9722
|
|
20240625,131000,74313020,3165,3185,3185,3165,71
|
|
20240625,130900,74087185,3190,3190,3190,3190,0
|
|
20240625,130800,74087185,3190,3190,3190,3190,0
|
|
20240625,130700,74087185,3190,3190,3190,3190,0
|
|
20240625,130600,74087185,3190,3190,3190,3190,0
|
|
20240625,130500,74087185,3190,3190,3190,3190,200
|
|
20240625,130400,73449185,3190,3190,3190,3190,60
|
|
20240625,130300,73257785,3190,3190,3190,3190,0
|
|
20240625,130200,73257785,3190,3190,3190,3190,0
|
|
20240625,130100,73257785,3190,3190,3190,3190,0
|
|
20240625,130000,73257785,3190,3190,3190,3190,126
|
|
20240625,125900,72855845,3185,3185,3185,3185,0
|
|
20240625,125800,72855845,3185,3185,3185,3185,0
|
|
20240625,125700,72855845,3185,3185,3185,3185,0
|
|
20240625,125600,72855845,3185,3185,3185,3185,1
|
|
20240625,125500,72852660,3190,3190,3190,3190,67
|
|
20240625,125400,72638930,3190,3190,3190,3190,0
|
|
20240625,125300,72638930,3190,3190,3190,3190,0
|
|
20240625,125200,72638930,3190,3190,3190,3190,0
|
|
20240625,125100,72638930,3190,3190,3190,3190,0
|
|
20240625,125000,72638930,3190,3190,3190,3190,0
|
|
20240625,124900,72638930,3190,3190,3190,3190,1
|
|
20240625,124800,72635740,3195,3195,3195,3195,0
|
|
20240625,124700,72635740,3195,3195,3195,3195,1
|
|
20240625,124600,72632545,3190,3190,3190,3190,1
|
|
20240625,124500,72629355,3195,3195,3195,3195,5
|
|
20240625,124400,72613380,3195,3195,3195,3195,50
|
|
20240625,124300,72453630,3195,3195,3195,3195,0
|
|
20240625,124200,72453630,3195,3195,3195,3195,0
|
|
20240625,124100,72453630,3195,3195,3195,3195,1
|
|
20240625,124000,72450435,3195,3195,3195,3195,0
|
|
20240625,123900,72450435,3195,3195,3195,3195,0
|
|
20240625,123800,72450435,3195,3195,3195,3195,0
|
|
20240625,123700,72450435,3195,3195,3195,3195,0
|
|
20240625,123600,72450435,3195,3195,3195,3195,0
|
|
20240625,123500,72450435,3195,3195,3195,3195,0
|
|
20240625,123400,72450435,3195,3195,3195,3195,20
|
|
20240625,123300,72386535,3195,3195,3195,3195,0
|
|
20240625,123200,72386535,3195,3195,3195,3195,0
|
|
20240625,123100,72386535,3195,3195,3195,3195,25
|
|
20240625,123000,72306660,3195,3195,3195,3195,0
|
|
20240625,122900,72306660,3195,3195,3195,3195,0
|
|
20240625,122800,72306660,3195,3195,3195,3195,0
|
|
20240625,122700,72306660,3195,3195,3195,3195,100
|
|
20240625,122600,71987160,3195,3195,3195,3195,0
|
|
20240625,122500,71987160,3195,3195,3195,3195,0
|
|
20240625,122400,71987160,3195,3195,3195,3195,0
|
|
20240625,122300,71987160,3195,3195,3195,3195,0
|
|
20240625,122200,71987160,3195,3195,3195,3195,0
|
|
20240625,122100,71987160,3195,3195,3195,3195,0
|
|
20240625,122000,71987160,3195,3195,3195,3195,0
|
|
20240625,121900,71987160,3195,3195,3195,3195,0
|
|
20240625,121800,71987160,3195,3195,3195,3195,0
|
|
20240625,121700,71987160,3195,3195,3195,3195,0
|
|
20240625,121600,71987160,3195,3195,3195,3195,0
|
|
20240625,121500,71987160,3195,3195,3195,3195,0
|
|
20240625,121400,71987160,3195,3195,3195,3195,0
|
|
20240625,121300,71987160,3195,3195,3195,3195,0
|
|
20240625,121200,71987160,3195,3195,3195,3195,180
|
|
20240625,121100,71412060,3190,3190,3190,3190,0
|
|
20240625,121000,71412060,3190,3190,3190,3190,310
|
|
20240625,120900,70423160,3195,3195,3195,3195,0
|
|
20240625,120800,70423160,3195,3195,3195,3195,0
|
|
20240625,120700,70423160,3195,3195,3195,3195,0
|
|
20240625,120600,70423160,3195,3195,3195,3195,0
|
|
20240625,120500,70423160,3195,3195,3195,3195,0
|
|
20240625,120400,70423160,3195,3195,3195,3195,0
|
|
20240625,120300,70423160,3195,3195,3195,3195,0
|
|
20240625,120200,70423160,3195,3195,3195,3195,0
|
|
20240625,120100,70423160,3195,3195,3195,3195,0
|
|
20240625,120000,70423160,3195,3195,3195,3195,0
|
|
20240625,115900,70423160,3195,3195,3195,3195,0
|
|
20240625,115800,70423160,3195,3195,3195,3195,160
|
|
20240625,115700,69911960,3195,3195,3195,3195,20
|
|
20240625,115600,69848060,3195,3195,3195,3195,0
|
|
20240625,115500,69848060,3195,3195,3195,3195,0
|
|
20240625,115400,69848060,3195,3195,3195,3195,0
|
|
20240625,115300,69848060,3195,3195,3195,3195,0
|
|
20240625,115200,69848060,3195,3195,3195,3195,0
|
|
20240625,115100,69848060,3195,3195,3195,3195,0
|
|
20240625,115000,69848060,3195,3195,3195,3195,21
|
|
20240625,114900,69780965,3195,3195,3195,3195,0
|
|
20240625,114800,69780965,3195,3195,3195,3195,0
|
|
20240625,114700,69780965,3195,3195,3195,3195,0
|
|
20240625,114600,69780965,3195,3195,3195,3195,0
|
|
20240625,114500,69780965,3195,3195,3195,3195,0
|
|
20240625,114400,69780965,3195,3195,3195,3195,0
|
|
20240625,114300,69780965,3195,3195,3195,3195,1
|
|
20240625,114200,69777770,3185,3185,3185,3185,0
|
|
20240625,114100,69777770,3185,3185,3185,3185,0
|
|
20240625,114000,69777770,3185,3185,3185,3185,0
|
|
20240625,113900,69777770,3185,3190,3190,3185,3
|
|
20240625,113800,69768210,3195,3195,3195,3195,0
|
|
20240625,113700,69768210,3195,3195,3195,3195,0
|
|
20240625,113600,69768210,3195,3195,3195,3195,0
|
|
20240625,113500,69768210,3195,3195,3195,3195,3
|
|
20240625,113400,69758625,3195,3195,3195,3195,2
|
|
20240625,113300,69752235,3195,3195,3195,3195,9
|
|
20240625,113200,69723480,3195,3195,3195,3195,50
|
|
20240625,113100,69563730,3195,3195,3195,3195,0
|
|
20240625,113000,69563730,3195,3195,3195,3195,0
|
|
20240625,112900,69563730,3195,3195,3195,3195,0
|
|
20240625,112800,69563730,3195,3195,3195,3195,1
|
|
20240625,112700,69560535,3195,3195,3195,3195,100
|
|
20240625,112600,69241035,3195,3195,3195,3195,0
|
|
20240625,112500,69241035,3195,3195,3195,3195,0
|
|
20240625,112400,69241035,3195,3195,3195,3195,0
|
|
20240625,112300,69241035,3195,3195,3195,3195,0
|
|
20240625,112200,69241035,3195,3185,3195,3185,1934
|
|
20240625,112100,63064115,3190,3190,3190,3190,0
|
|
20240625,112000,63064115,3190,3190,3190,3190,0
|
|
20240625,111900,63064115,3190,3190,3190,3190,0
|
|
20240625,111800,63064115,3190,3190,3190,3190,0
|
|
20240625,111700,63064115,3190,3190,3190,3190,98
|
|
20240625,111600,62751495,3190,3190,3190,3190,50
|
|
20240625,111500,62591995,3190,3190,3190,3190,508
|
|
20240625,111400,60971475,3160,3160,3160,3160,0
|
|
20240625,111300,60971475,3160,3160,3160,3160,0
|
|
20240625,111200,60971475,3160,3160,3160,3160,0
|
|
20240625,111100,60971475,3160,3160,3160,3160,0
|
|
20240625,111000,60971475,3160,3180,3180,3160,6
|
|
20240625,110900,60952455,3190,3190,3190,3190,0
|
|
20240625,110800,60952455,3190,3190,3190,3190,0
|
|
20240625,110700,60952455,3190,3190,3190,3190,0
|
|
20240625,110600,60952455,3190,3190,3190,3155,394
|
|
20240625,110500,59702215,3185,3185,3185,3185,110
|
|
20240625,110400,59351865,3190,3190,3190,3190,0
|
|
20240625,110300,59351865,3190,3190,3190,3190,0
|
|
20240625,110200,59351865,3190,3190,3190,3190,0
|
|
20240625,110100,59351865,3190,3190,3190,3190,0
|
|
20240625,110000,59351865,3190,3190,3190,3190,0
|
|
20240625,105900,59351865,3190,3190,3190,3190,0
|
|
20240625,105800,59351865,3190,3215,3215,3190,205
|
|
20240625,105700,58697890,3190,3190,3190,3190,548
|
|
20240625,105600,56949770,3185,3205,3205,3185,900
|
|
20240625,105500,54080360,3210,3210,3210,3210,1
|
|
20240625,105400,54077150,3230,3230,3230,3230,0
|
|
20240625,105300,54077150,3230,3230,3230,3230,0
|
|
20240625,105200,54077150,3230,3230,3230,3230,0
|
|
20240625,105100,54077150,3230,3230,3230,3230,0
|
|
20240625,105000,54077150,3230,3230,3230,3230,0
|
|
20240625,104900,54077150,3230,3230,3230,3230,0
|
|
20240625,104800,54077150,3230,3230,3230,3230,0
|
|
20240625,104700,54077150,3230,3230,3230,3230,0
|
|
20240625,104600,54077150,3230,3230,3230,3230,0
|
|
20240625,104500,54077150,3230,3230,3230,3230,0
|
|
20240625,104400,54077150,3230,3230,3230,3230,0
|
|
20240625,104300,54077150,3230,3230,3230,3230,0
|
|
20240625,104200,54077150,3230,3230,3230,3230,248
|
|
20240625,104100,53276110,3230,3230,3230,3230,1
|
|
20240625,104000,53272880,3240,3240,3240,3240,0
|
|
20240625,103900,53272880,3240,3240,3240,3235,36
|
|
20240625,103800,53156245,3240,3240,3240,3240,0
|
|
20240625,103700,53156245,3240,3240,3240,3240,0
|
|
20240625,103600,53156245,3240,3240,3240,3240,0
|
|
20240625,103500,53156245,3240,3240,3240,3240,0
|
|
20240625,103400,53156245,3240,3240,3240,3240,0
|
|
20240625,103300,53156245,3240,3240,3240,3240,0
|
|
20240625,103200,53156245,3240,3240,3240,3240,0
|
|
20240625,103100,53156245,3240,3240,3240,3240,80
|
|
20240625,103000,52897045,3240,3240,3240,3240,0
|
|
20240625,102900,52897045,3240,3220,3240,3220,900
|
|
20240625,102800,49996655,3195,3195,3195,3195,66
|
|
20240625,102700,49785785,3220,3220,3220,3220,0
|
|
20240625,102600,49785785,3220,3220,3220,3220,0
|
|
20240625,102500,49785785,3220,3220,3220,3220,2
|
|
20240625,102400,49779345,3220,3220,3220,3220,0
|
|
20240625,102300,49779345,3220,3215,3220,3215,18
|
|
20240625,102200,49721400,3185,3185,3185,3185,0
|
|
20240625,102100,49721400,3185,3185,3185,3185,0
|
|
20240625,102000,49721400,3185,3185,3185,3185,2
|
|
20240625,101900,49715030,3215,3215,3215,3215,0
|
|
20240625,101800,49715030,3215,3215,3215,3215,0
|
|
20240625,101700,49715030,3215,3215,3215,3215,0
|
|
20240625,101600,49715030,3215,3215,3215,3215,0
|
|
20240625,101500,49715030,3215,3210,3215,3210,2
|
|
20240625,101400,49708605,3180,3180,3180,3180,0
|
|
20240625,101300,49708605,3180,3200,3200,3180,30
|
|
20240625,101200,49612985,3225,3225,3225,3225,0
|
|
20240625,101100,49612985,3225,3225,3225,3225,0
|
|
20240625,101000,49612985,3225,3225,3225,3225,11
|
|
20240625,100900,49577510,3200,3225,3225,3200,4
|
|
20240625,100800,49564685,3225,3225,3225,3225,0
|
|
20240625,100700,49564685,3225,3225,3225,3225,0
|
|
20240625,100600,49564685,3225,3225,3225,3225,10
|
|
20240625,100500,49532435,3225,3225,3225,3225,0
|
|
20240625,100400,49532435,3225,3225,3225,3225,0
|
|
20240625,100300,49532435,3225,3225,3225,3225,0
|
|
20240625,100200,49532435,3225,3225,3225,3225,0
|
|
20240625,100100,49532435,3225,3220,3225,3220,4879
|
|
20240625,100000,33797665,3215,3215,3215,3215,0
|
|
20240625,095900,33797665,3215,3210,3215,3210,266
|
|
20240625,095800,32943300,3210,3210,3210,3210,0
|
|
20240625,095700,32943300,3210,3210,3210,3210,2
|
|
20240625,095600,32936880,3210,3210,3210,3210,2
|
|
20240625,095500,32930460,3205,3205,3205,3205,2770
|
|
20240625,095400,24052610,3205,3205,3205,3205,0
|
|
20240625,095300,24052610,3205,3205,3205,3205,60
|
|
20240625,095200,23860310,3205,3205,3205,3205,0
|
|
20240625,095100,23860310,3205,3205,3205,3205,0
|
|
20240625,095000,23860310,3205,3205,3205,3205,0
|
|
20240625,094900,23860310,3205,3205,3205,3205,66
|
|
20240625,094800,23648780,3205,3205,3205,3205,139
|
|
20240625,094700,23203285,3205,3205,3205,3205,0
|
|
20240625,094600,23203285,3205,3205,3205,3205,0
|
|
20240625,094500,23203285,3205,3200,3205,3200,59
|
|
20240625,094400,23014410,3200,3200,3200,3200,0
|
|
20240625,094300,23014410,3200,3200,3200,3200,0
|
|
20240625,094200,23014410,3200,3200,3200,3200,0
|
|
20240625,094100,23014410,3200,3200,3200,3200,395
|
|
20240625,094000,21750410,3200,3200,3200,3200,0
|
|
20240625,093900,21750410,3200,3175,3200,3175,50
|
|
20240625,093800,21591325,3170,3170,3170,3170,56
|
|
20240625,093700,21413805,3165,3165,3165,3165,106
|
|
20240625,093600,21078315,3165,3165,3165,3165,0
|
|
20240625,093500,21078315,3165,3190,3210,3130,2914
|
|
20240625,093400,11796095,3220,3195,3220,3190,229
|
|
20240625,093300,11064560,3200,3200,3200,3200,216
|
|
20240625,093200,10373360,3200,3200,3200,3200,500
|
|
20240625,093100,8773360,3205,3205,3205,3205,200
|
|
20240625,093000,8132360,3205,3205,3205,3205,0
|
|
20240625,092900,8132360,3205,3210,3210,3205,981
|
|
20240625,092800,4984385,3210,3210,3210,3210,0
|
|
20240625,092700,4984385,3210,3210,3210,3210,0
|
|
20240625,092600,4984385,3210,3210,3210,3210,0
|
|
20240625,092500,4984385,3210,3210,3210,3210,0
|
|
20240625,092400,4984385,3210,3210,3210,3210,6
|
|
20240625,092300,4965125,3210,3210,3210,3210,0
|
|
20240625,092200,4965125,3210,3210,3210,3210,0
|
|
20240625,092100,4965125,3210,3210,3210,3210,0
|
|
20240625,092000,4965125,3210,3210,3210,3210,20
|
|
20240625,091900,4900925,3210,3210,3210,3210,0
|
|
20240625,091800,4900925,3210,3210,3210,3210,3
|
|
20240625,091700,4891295,3235,3235,3235,3235,4
|
|
20240625,091600,4878355,3210,3210,3210,3210,0
|
|
20240625,091500,4878355,3210,3235,3235,3210,2
|
|
20240625,091400,4871910,3210,3210,3210,3210,0
|
|
20240625,091300,4871910,3210,3215,3215,3210,30
|
|
20240625,091200,4775605,3245,3245,3245,3245,0
|
|
20240625,091100,4775605,3245,3230,3245,3230,11
|
|
20240625,091000,4740015,3230,3235,3235,3230,19
|
|
20240625,090900,4678640,3240,3240,3240,3240,300
|
|
20240625,090800,3706640,3240,3240,3240,3240,0
|
|
20240625,090700,3706640,3240,3240,3240,3240,200
|
|
20240625,090600,3058640,3240,3240,3240,3240,1
|
|
20240625,090500,3055400,3230,3230,3230,3230,15
|
|
20240625,090400,3006950,3230,3230,3230,3230,4
|
|
20240625,090300,2994030,3235,3235,3235,3235,0
|
|
20240625,090200,2994030,3235,3235,3235,3235,11
|
|
20240625,090100,2958445,3235,3220,3235,3220,14
|
|
20240625,090000,2913185,3235,3190,3270,3190,912
|