764 lines
36 KiB
CSV
764 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,214100,112597500,4935,4935,4935,4935,800
|
|
20240625,214000,112597500,4935,4935,4935,4935,0
|
|
20240625,213900,112597500,4935,4935,4935,4935,0
|
|
20240625,213800,112597500,4935,4935,4935,4935,0
|
|
20240625,213700,112597500,4935,4935,4935,4935,0
|
|
20240625,213600,112597500,4935,4935,4935,4935,0
|
|
20240625,213500,112597500,4935,4935,4935,4935,0
|
|
20240625,213400,112597500,4935,4935,4935,4935,0
|
|
20240625,213300,112597500,4935,4935,4935,4935,0
|
|
20240625,213200,112597500,4935,4935,4935,4935,0
|
|
20240625,213100,112597500,4935,4935,4935,4935,0
|
|
20240625,213000,112597500,4935,4935,4935,4935,0
|
|
20240625,212900,112597500,4935,4935,4935,4935,0
|
|
20240625,212800,112597500,4935,4935,4935,4935,0
|
|
20240625,212700,112597500,4935,4935,4935,4935,0
|
|
20240625,212600,112597500,4935,4935,4935,4935,0
|
|
20240625,212500,112597500,4935,4935,4935,4935,0
|
|
20240625,212400,112597500,4935,4935,4935,4935,0
|
|
20240625,212300,112597500,4935,4935,4935,4935,0
|
|
20240625,212200,112597500,4935,4935,4935,4935,0
|
|
20240625,212100,112597500,4935,4935,4935,4935,0
|
|
20240625,212000,112597500,4935,4935,4935,4935,0
|
|
20240625,211900,112597500,4935,4935,4935,4935,0
|
|
20240625,211800,112597500,4935,4935,4935,4935,0
|
|
20240625,211700,112597500,4935,4935,4935,4935,0
|
|
20240625,211600,112597500,4935,4935,4935,4935,0
|
|
20240625,211500,112597500,4935,4935,4935,4935,0
|
|
20240625,211400,112597500,4935,4935,4935,4935,0
|
|
20240625,211300,112597500,4935,4935,4935,4935,0
|
|
20240625,211200,112597500,4935,4935,4935,4935,0
|
|
20240625,211100,112597500,4935,4935,4935,4935,800
|
|
20240625,211000,112597500,4935,4935,4935,4935,0
|
|
20240625,210900,112597500,4935,4935,4935,4935,0
|
|
20240625,210800,112597500,4935,4935,4935,4935,0
|
|
20240625,210700,112597500,4935,4935,4935,4935,0
|
|
20240625,210600,112597500,4935,4935,4935,4935,0
|
|
20240625,210500,112597500,4935,4935,4935,4935,0
|
|
20240625,210400,112597500,4935,4935,4935,4935,0
|
|
20240625,210300,112597500,4935,4935,4935,4935,0
|
|
20240625,210200,112597500,4935,4935,4935,4935,0
|
|
20240625,210100,112597500,4935,4935,4935,4935,0
|
|
20240625,210000,112597500,4935,4935,4935,4935,0
|
|
20240625,205900,112597500,4935,4935,4935,4935,0
|
|
20240625,205800,112597500,4935,4935,4935,4935,0
|
|
20240625,205700,112597500,4935,4935,4935,4935,0
|
|
20240625,205600,112597500,4935,4935,4935,4935,0
|
|
20240625,205500,112597500,4935,4935,4935,4935,0
|
|
20240625,205400,112597500,4935,4935,4935,4935,0
|
|
20240625,205300,112597500,4935,4935,4935,4935,0
|
|
20240625,205200,112597500,4935,4935,4935,4935,0
|
|
20240625,205100,112597500,4935,4935,4935,4935,0
|
|
20240625,205000,112597500,4935,4935,4935,4935,0
|
|
20240625,204900,112597500,4935,4935,4935,4935,0
|
|
20240625,204800,112597500,4935,4935,4935,4935,0
|
|
20240625,204700,112597500,4935,4935,4935,4935,0
|
|
20240625,204600,112597500,4935,4935,4935,4935,0
|
|
20240625,204500,112597500,4935,4935,4935,4935,0
|
|
20240625,204400,112597500,4935,4935,4935,4935,0
|
|
20240625,204300,112597500,4935,4935,4935,4935,0
|
|
20240625,204200,112597500,4935,4935,4935,4935,0
|
|
20240625,204100,112597500,4935,4935,4935,4935,800
|
|
20240625,204000,112597500,4935,4935,4935,4935,0
|
|
20240625,203900,112597500,4935,4935,4935,4935,0
|
|
20240625,203800,112597500,4935,4935,4935,4935,0
|
|
20240625,203700,112597500,4935,4935,4935,4935,0
|
|
20240625,203600,112597500,4935,4935,4935,4935,0
|
|
20240625,203500,112597500,4935,4935,4935,4935,0
|
|
20240625,203400,112597500,4935,4935,4935,4935,0
|
|
20240625,203300,112597500,4935,4935,4935,4935,0
|
|
20240625,203200,112597500,4935,4935,4935,4935,0
|
|
20240625,203100,112597500,4935,4935,4935,4935,0
|
|
20240625,203000,112597500,4935,4935,4935,4935,0
|
|
20240625,202900,112597500,4935,4935,4935,4935,0
|
|
20240625,202800,112597500,4935,4935,4935,4935,0
|
|
20240625,202700,112597500,4935,4935,4935,4935,0
|
|
20240625,202600,112597500,4935,4935,4935,4935,0
|
|
20240625,202500,112597500,4935,4935,4935,4935,0
|
|
20240625,202400,112597500,4935,4935,4935,4935,0
|
|
20240625,202300,112597500,4935,4935,4935,4935,0
|
|
20240625,202200,112597500,4935,4935,4935,4935,0
|
|
20240625,202100,112597500,4935,4935,4935,4935,0
|
|
20240625,202000,112597500,4935,4935,4935,4935,0
|
|
20240625,201900,112597500,4935,4935,4935,4935,0
|
|
20240625,201800,112597500,4935,4935,4935,4935,0
|
|
20240625,201700,112597500,4935,4935,4935,4935,0
|
|
20240625,201600,112597500,4935,4935,4935,4935,0
|
|
20240625,201500,112597500,4935,4935,4935,4935,0
|
|
20240625,201400,112597500,4935,4935,4935,4935,0
|
|
20240625,201300,112597500,4935,4935,4935,4935,0
|
|
20240625,201200,112597500,4935,4935,4935,4935,0
|
|
20240625,201100,112597500,4935,4935,4935,4935,800
|
|
20240625,201000,112597500,4935,4935,4935,4935,0
|
|
20240625,200900,112597500,4935,4935,4935,4935,0
|
|
20240625,200800,112597500,4935,4935,4935,4935,0
|
|
20240625,200700,112597500,4935,4935,4935,4935,0
|
|
20240625,200600,112597500,4935,4935,4935,4935,0
|
|
20240625,200500,112597500,4935,4935,4935,4935,0
|
|
20240625,200400,112597500,4935,4935,4935,4935,0
|
|
20240625,200300,112597500,4935,4935,4935,4935,0
|
|
20240625,200200,112597500,4935,4935,4935,4935,0
|
|
20240625,200100,112597500,4935,4935,4935,4935,0
|
|
20240625,200000,112597500,4935,4935,4935,4935,0
|
|
20240625,195900,112597500,4935,4935,4935,4935,0
|
|
20240625,195800,112597500,4935,4935,4935,4935,0
|
|
20240625,195700,112597500,4935,4935,4935,4935,0
|
|
20240625,195600,112597500,4935,4935,4935,4935,0
|
|
20240625,195500,112597500,4935,4935,4935,4935,0
|
|
20240625,195400,112597500,4935,4935,4935,4935,0
|
|
20240625,195300,112597500,4935,4935,4935,4935,0
|
|
20240625,195200,112597500,4935,4935,4935,4935,0
|
|
20240625,195100,112597500,4935,4935,4935,4935,0
|
|
20240625,195000,112597500,4935,4935,4935,4935,0
|
|
20240625,194900,112597500,4935,4935,4935,4935,0
|
|
20240625,194800,112597500,4935,4935,4935,4935,0
|
|
20240625,194700,112597500,4935,4935,4935,4935,0
|
|
20240625,194600,112597500,4935,4935,4935,4935,0
|
|
20240625,194500,112597500,4935,4935,4935,4935,0
|
|
20240625,194400,112597500,4935,4935,4935,4935,0
|
|
20240625,194300,112597500,4935,4935,4935,4935,0
|
|
20240625,194200,112597500,4935,4935,4935,4935,0
|
|
20240625,194100,112597500,4935,4935,4935,4935,800
|
|
20240625,194000,112597500,4935,4935,4935,4935,0
|
|
20240625,193900,112597500,4935,4935,4935,4935,0
|
|
20240625,193800,112597500,4935,4935,4935,4935,0
|
|
20240625,193700,112597500,4935,4935,4935,4935,0
|
|
20240625,193600,112597500,4935,4935,4935,4935,0
|
|
20240625,193500,112597500,4935,4935,4935,4935,0
|
|
20240625,193400,112597500,4935,4935,4935,4935,0
|
|
20240625,193300,112597500,4935,4935,4935,4935,0
|
|
20240625,193200,112597500,4935,4935,4935,4935,0
|
|
20240625,193100,112597500,4935,4935,4935,4935,0
|
|
20240625,193000,112597500,4935,4935,4935,4935,0
|
|
20240625,192900,112597500,4935,4935,4935,4935,0
|
|
20240625,192800,112597500,4935,4935,4935,4935,0
|
|
20240625,192700,112597500,4935,4935,4935,4935,0
|
|
20240625,192600,112597500,4935,4935,4935,4935,0
|
|
20240625,192500,112597500,4935,4935,4935,4935,0
|
|
20240625,192400,112597500,4935,4935,4935,4935,0
|
|
20240625,192300,112597500,4935,4935,4935,4935,0
|
|
20240625,192200,112597500,4935,4935,4935,4935,0
|
|
20240625,192100,112597500,4935,4935,4935,4935,0
|
|
20240625,192000,112597500,4935,4935,4935,4935,0
|
|
20240625,191900,112597500,4935,4935,4935,4935,0
|
|
20240625,191800,112597500,4935,4935,4935,4935,0
|
|
20240625,191700,112597500,4935,4935,4935,4935,0
|
|
20240625,191600,112597500,4935,4935,4935,4935,0
|
|
20240625,191500,112597500,4935,4935,4935,4935,0
|
|
20240625,191400,112597500,4935,4935,4935,4935,0
|
|
20240625,191300,112597500,4935,4935,4935,4935,0
|
|
20240625,191200,112597500,4935,4935,4935,4935,0
|
|
20240625,191100,112597500,4935,4935,4935,4935,800
|
|
20240625,191000,112597500,4935,4935,4935,4935,0
|
|
20240625,190900,112597500,4935,4935,4935,4935,0
|
|
20240625,190800,112597500,4935,4935,4935,4935,0
|
|
20240625,190700,112597500,4935,4935,4935,4935,0
|
|
20240625,190600,112597500,4935,4935,4935,4935,0
|
|
20240625,190500,112597500,4935,4935,4935,4935,0
|
|
20240625,190400,112597500,4935,4935,4935,4935,0
|
|
20240625,190300,112597500,4935,4935,4935,4935,0
|
|
20240625,190200,112597500,4935,4935,4935,4935,0
|
|
20240625,190100,112597500,4935,4935,4935,4935,0
|
|
20240625,190000,112597500,4935,4935,4935,4935,0
|
|
20240625,185900,112597500,4935,4935,4935,4935,0
|
|
20240625,185800,112597500,4935,4935,4935,4935,0
|
|
20240625,185700,112597500,4935,4935,4935,4935,0
|
|
20240625,185600,112597500,4935,4935,4935,4935,0
|
|
20240625,185500,112597500,4935,4935,4935,4935,0
|
|
20240625,185400,112597500,4935,4935,4935,4935,0
|
|
20240625,185300,112597500,4935,4935,4935,4935,0
|
|
20240625,185200,112597500,4935,4935,4935,4935,0
|
|
20240625,185100,112597500,4935,4935,4935,4935,0
|
|
20240625,185000,112597500,4935,4935,4935,4935,0
|
|
20240625,184900,112597500,4935,4935,4935,4935,0
|
|
20240625,184800,112597500,4935,4935,4935,4935,0
|
|
20240625,184700,112597500,4935,4935,4935,4935,0
|
|
20240625,184600,112597500,4935,4935,4935,4935,0
|
|
20240625,184500,112597500,4935,4935,4935,4935,0
|
|
20240625,184400,112597500,4935,4935,4935,4935,0
|
|
20240625,184300,112597500,4935,4935,4935,4935,0
|
|
20240625,184200,112597500,4935,4935,4935,4935,0
|
|
20240625,184100,112597500,4935,4935,4935,4935,800
|
|
20240625,184000,112597500,4935,4935,4935,4935,0
|
|
20240625,183900,112597500,4935,4935,4935,4935,0
|
|
20240625,183800,112597500,4935,4935,4935,4935,0
|
|
20240625,183700,112597500,4935,4935,4935,4935,0
|
|
20240625,183600,112597500,4935,4935,4935,4935,0
|
|
20240625,183500,112597500,4935,4935,4935,4935,0
|
|
20240625,183400,112597500,4935,4935,4935,4935,0
|
|
20240625,183300,112597500,4935,4935,4935,4935,0
|
|
20240625,183200,112597500,4935,4935,4935,4935,0
|
|
20240625,183100,112597500,4935,4935,4935,4935,0
|
|
20240625,183000,112597500,4935,4935,4935,4935,0
|
|
20240625,182900,112597500,4935,4935,4935,4935,0
|
|
20240625,182800,112597500,4935,4935,4935,4935,0
|
|
20240625,182700,112597500,4935,4935,4935,4935,0
|
|
20240625,182600,112597500,4935,4935,4935,4935,0
|
|
20240625,182500,112597500,4935,4935,4935,4935,0
|
|
20240625,182400,112597500,4935,4935,4935,4935,0
|
|
20240625,182300,112597500,4935,4935,4935,4935,0
|
|
20240625,182200,112597500,4935,4935,4935,4935,0
|
|
20240625,182100,112597500,4935,4935,4935,4935,0
|
|
20240625,182000,112597500,4935,4935,4935,4935,0
|
|
20240625,181900,112597500,4935,4935,4935,4935,0
|
|
20240625,181800,112597500,4935,4935,4935,4935,0
|
|
20240625,181700,112597500,4935,4935,4935,4935,0
|
|
20240625,181600,112597500,4935,4935,4935,4935,0
|
|
20240625,181500,112597500,4935,4935,4935,4935,0
|
|
20240625,181400,112597500,4935,4935,4935,4935,0
|
|
20240625,181300,112597500,4935,4935,4935,4935,0
|
|
20240625,181200,112597500,4935,4935,4935,4935,0
|
|
20240625,181100,112597500,4935,4935,4935,4935,800
|
|
20240625,181000,112597500,4935,4935,4935,4935,0
|
|
20240625,180900,112597500,4935,4935,4935,4935,0
|
|
20240625,180800,112597500,4935,4935,4935,4935,0
|
|
20240625,180700,112597500,4935,4935,4935,4935,0
|
|
20240625,180600,112597500,4935,4935,4935,4935,0
|
|
20240625,180500,112597500,4935,4935,4935,4935,0
|
|
20240625,180400,112597500,4935,4935,4935,4935,0
|
|
20240625,180300,112597500,4935,4935,4935,4935,0
|
|
20240625,180200,112597500,4935,4935,4935,4935,0
|
|
20240625,180100,112597500,4935,4935,4935,4935,0
|
|
20240625,180000,112597500,4935,4935,4935,4935,0
|
|
20240625,175900,112597500,4935,4935,4935,4935,0
|
|
20240625,175800,112597500,4935,4935,4935,4935,0
|
|
20240625,175700,112597500,4935,4935,4935,4935,0
|
|
20240625,175600,112597500,4935,4935,4935,4935,0
|
|
20240625,175500,112597500,4935,4935,4935,4935,0
|
|
20240625,175400,112597500,4935,4935,4935,4935,0
|
|
20240625,175300,112597500,4935,4935,4935,4935,0
|
|
20240625,175200,112597500,4935,4935,4935,4935,0
|
|
20240625,175100,112597500,4935,4935,4935,4935,0
|
|
20240625,175000,112597500,4935,4935,4935,4935,0
|
|
20240625,174900,112597500,4935,4935,4935,4935,0
|
|
20240625,174800,112597500,4935,4935,4935,4935,0
|
|
20240625,174700,112597500,4935,4935,4935,4935,0
|
|
20240625,174600,112597500,4935,4935,4935,4935,0
|
|
20240625,174500,112597500,4935,4935,4935,4935,0
|
|
20240625,174400,112597500,4935,4935,4935,4935,0
|
|
20240625,174300,112597500,4935,4935,4935,4935,0
|
|
20240625,174200,112597500,4935,4935,4935,4935,0
|
|
20240625,174100,112597500,4935,4935,4935,4935,800
|
|
20240625,174000,112597500,4935,4935,4935,4935,0
|
|
20240625,173900,112597500,4935,4935,4935,4935,0
|
|
20240625,173800,112597500,4935,4935,4935,4935,0
|
|
20240625,173700,112597500,4935,4935,4935,4935,0
|
|
20240625,173600,112597500,4935,4935,4935,4935,0
|
|
20240625,173500,112597500,4935,4935,4935,4935,0
|
|
20240625,173400,112597500,4935,4935,4935,4935,0
|
|
20240625,173300,112597500,4935,4935,4935,4935,0
|
|
20240625,173200,112597500,4935,4935,4935,4935,0
|
|
20240625,173100,112597500,4935,4935,4935,4935,0
|
|
20240625,173000,112597500,4935,4935,4935,4935,0
|
|
20240625,172900,112597500,4935,4935,4935,4935,0
|
|
20240625,172800,112597500,4935,4935,4935,4935,0
|
|
20240625,172700,112597500,4935,4935,4935,4935,0
|
|
20240625,172600,112597500,4935,4935,4935,4935,0
|
|
20240625,172500,112597500,4935,4935,4935,4935,0
|
|
20240625,172400,112597500,4935,4935,4935,4935,0
|
|
20240625,172300,112597500,4935,4935,4935,4935,0
|
|
20240625,172200,112597500,4935,4935,4935,4935,0
|
|
20240625,172100,112597500,4935,4935,4935,4935,0
|
|
20240625,172000,112597500,4935,4935,4935,4935,0
|
|
20240625,171900,112597500,4935,4935,4935,4935,0
|
|
20240625,171800,112597500,4935,4935,4935,4935,0
|
|
20240625,171700,112597500,4935,4935,4935,4935,0
|
|
20240625,171600,112597500,4935,4935,4935,4935,0
|
|
20240625,171500,112597500,4935,4935,4935,4935,0
|
|
20240625,171400,112597500,4935,4935,4935,4935,0
|
|
20240625,171300,112597500,4935,4935,4935,4935,0
|
|
20240625,171200,112597500,4935,4935,4935,4935,0
|
|
20240625,171100,112597500,4935,4935,4935,4935,800
|
|
20240625,171000,112597500,4935,4935,4935,4935,0
|
|
20240625,170900,112597500,4935,4935,4935,4935,0
|
|
20240625,170800,112597500,4935,4935,4935,4935,0
|
|
20240625,170700,112597500,4935,4935,4935,4935,0
|
|
20240625,170600,112597500,4935,4935,4935,4935,0
|
|
20240625,170500,112597500,4935,4935,4935,4935,0
|
|
20240625,170400,112597500,4935,4935,4935,4935,0
|
|
20240625,170300,112597500,4935,4935,4935,4935,0
|
|
20240625,170200,112597500,4935,4935,4935,4935,0
|
|
20240625,170100,112597500,4935,4935,4935,4935,0
|
|
20240625,170000,112597500,4935,4935,4935,4935,0
|
|
20240625,165900,112597500,4935,4935,4935,4935,0
|
|
20240625,165800,112597500,4935,4935,4935,4935,0
|
|
20240625,165700,112597500,4935,4935,4935,4935,0
|
|
20240625,165600,112597500,4935,4935,4935,4935,0
|
|
20240625,165500,112597500,4935,4935,4935,4935,0
|
|
20240625,165400,112597500,4935,4935,4935,4935,0
|
|
20240625,165300,112597500,4935,4935,4935,4935,0
|
|
20240625,165200,112597500,4935,4935,4935,4935,0
|
|
20240625,165100,112597500,4935,4935,4935,4935,0
|
|
20240625,165000,112597500,4935,4935,4935,4935,0
|
|
20240625,164900,112597500,4935,4935,4935,4935,0
|
|
20240625,164800,112597500,4935,4935,4935,4935,0
|
|
20240625,164700,112597500,4935,4935,4935,4935,0
|
|
20240625,164600,112597500,4935,4935,4935,4935,0
|
|
20240625,164500,112597500,4935,4935,4935,4935,0
|
|
20240625,164400,112597500,4935,4935,4935,4935,0
|
|
20240625,164300,112597500,4935,4935,4935,4935,0
|
|
20240625,164200,112597500,4935,4935,4935,4935,0
|
|
20240625,164100,112597500,4935,4935,4935,4935,800
|
|
20240625,164000,112597500,4935,4935,4935,4935,0
|
|
20240625,163900,112597500,4935,4935,4935,4935,0
|
|
20240625,163800,112597500,4935,4935,4935,4935,0
|
|
20240625,163700,112597500,4935,4935,4935,4935,0
|
|
20240625,163600,112597500,4935,4935,4935,4935,0
|
|
20240625,163500,112597500,4935,4935,4935,4935,0
|
|
20240625,163400,112597500,4935,4935,4935,4935,0
|
|
20240625,163300,112597500,4935,4935,4935,4935,0
|
|
20240625,163200,112597500,4935,4935,4935,4935,0
|
|
20240625,163100,112597500,4935,4935,4935,4935,0
|
|
20240625,163000,112597500,4935,4935,4935,4935,0
|
|
20240625,162900,112597500,4935,4935,4935,4935,0
|
|
20240625,162800,112597500,4935,4935,4935,4935,0
|
|
20240625,162700,112597500,4935,4935,4935,4935,0
|
|
20240625,162600,112597500,4935,4935,4935,4935,0
|
|
20240625,162500,112597500,4935,4935,4935,4935,0
|
|
20240625,162400,112597500,4935,4935,4935,4935,0
|
|
20240625,162300,112597500,4935,4935,4935,4935,0
|
|
20240625,162200,112597500,4935,4935,4935,4935,0
|
|
20240625,162100,112597500,4935,4935,4935,4935,0
|
|
20240625,162000,112597500,4935,4935,4935,4935,0
|
|
20240625,161900,112597500,4935,4935,4935,4935,0
|
|
20240625,161800,112597500,4935,4935,4935,4935,0
|
|
20240625,161700,112597500,4935,4935,4935,4935,0
|
|
20240625,161600,112597500,4935,4935,4935,4935,0
|
|
20240625,161500,112597500,4935,4935,4935,4935,0
|
|
20240625,161400,112597500,4935,4935,4935,4935,0
|
|
20240625,161300,112597500,4935,4935,4935,4935,0
|
|
20240625,161200,112597500,4935,4935,4935,4935,0
|
|
20240625,161100,112597500,4935,4935,4935,4935,800
|
|
20240625,161000,112597500,4935,4935,4935,4935,0
|
|
20240625,160900,112597500,4935,4935,4935,4935,0
|
|
20240625,160800,112597500,4935,4935,4935,4935,0
|
|
20240625,160700,112597500,4935,4935,4935,4935,0
|
|
20240625,160600,112597500,4935,4935,4935,4935,0
|
|
20240625,160500,112597500,4935,4935,4935,4935,0
|
|
20240625,160400,112597500,4935,4935,4935,4935,0
|
|
20240625,160300,112597500,4935,4935,4935,4935,0
|
|
20240625,160200,112597500,4935,4935,4935,4935,0
|
|
20240625,160100,112597500,4935,4935,4935,4935,0
|
|
20240625,160000,112597500,4935,4935,4935,4935,0
|
|
20240625,155900,112597500,4935,4935,4935,4935,0
|
|
20240625,155800,112597500,4935,4935,4935,4935,0
|
|
20240625,155700,112597500,4935,4935,4935,4935,0
|
|
20240625,155600,112597500,4935,4935,4935,4935,0
|
|
20240625,155500,112597500,4935,4935,4935,4935,0
|
|
20240625,155400,112597500,4935,4935,4935,4935,0
|
|
20240625,155300,112597500,4935,4935,4935,4935,0
|
|
20240625,155200,112597500,4935,4935,4935,4935,0
|
|
20240625,155100,112597500,4935,4935,4935,4935,0
|
|
20240625,155000,112597500,4935,4935,4935,4935,0
|
|
20240625,154900,112597500,4935,4935,4935,4935,0
|
|
20240625,154800,112597500,4935,4935,4935,4935,0
|
|
20240625,154700,112597500,4935,4935,4935,4935,0
|
|
20240625,154600,112597500,4935,4935,4935,4935,0
|
|
20240625,154500,112597500,4935,4935,4935,4935,0
|
|
20240625,154400,112597500,4935,4935,4935,4935,0
|
|
20240625,154300,112597500,4935,4935,4935,4935,0
|
|
20240625,154200,112597500,4935,4935,4935,4935,0
|
|
20240625,154100,112597500,4935,4935,4935,4935,800
|
|
20240625,154000,112597500,4935,4935,4935,4935,0
|
|
20240625,153900,112597500,4935,4935,4935,4935,0
|
|
20240625,153800,112597500,4935,4935,4935,4935,0
|
|
20240625,153700,112597500,4935,4935,4935,4935,0
|
|
20240625,153600,112597500,4935,4935,4935,4935,0
|
|
20240625,153500,112597500,4935,4935,4935,4935,0
|
|
20240625,153400,112597500,4935,4935,4935,4935,0
|
|
20240625,153300,112597500,4935,4935,4935,4935,0
|
|
20240625,153200,112597500,4935,4935,4935,4935,0
|
|
20240625,153100,112597500,4935,4935,4935,4935,0
|
|
20240625,153000,112597500,4935,4935,4935,4935,800
|
|
20240625,152900,108649500,4935,4935,4935,4935,0
|
|
20240625,152800,108649500,4935,4935,4935,4935,0
|
|
20240625,152700,108649500,4935,4935,4935,4935,0
|
|
20240625,152600,108649500,4935,4935,4935,4935,0
|
|
20240625,152500,108649500,4935,4935,4935,4935,0
|
|
20240625,152400,108649500,4935,4935,4935,4935,0
|
|
20240625,152300,108649500,4935,4935,4935,4935,0
|
|
20240625,152200,108649500,4935,4935,4935,4935,0
|
|
20240625,152100,108649500,4935,4935,4935,4935,0
|
|
20240625,152000,108649500,4935,4935,4935,4935,0
|
|
20240625,151900,108649500,4935,4860,4935,4850,512
|
|
20240625,151800,106143835,4870,4865,4870,4865,130
|
|
20240625,151700,105510755,4860,4860,4860,4860,4
|
|
20240625,151600,105491315,4870,4855,4870,4855,100
|
|
20240625,151500,105005390,4855,4860,4860,4855,52
|
|
20240625,151400,104752910,4860,4855,4860,4855,9
|
|
20240625,151300,104709185,4855,4860,4860,4855,50
|
|
20240625,151200,104466400,4860,4860,4860,4860,0
|
|
20240625,151100,104466400,4860,4855,4860,4855,18
|
|
20240625,151000,104378985,4855,4855,4855,4855,7
|
|
20240625,150900,104345000,4850,4850,4850,4850,19
|
|
20240625,150800,104252850,4855,4855,4855,4855,10
|
|
20240625,150700,104204300,4860,4860,4860,4860,0
|
|
20240625,150600,104204300,4860,4860,4860,4860,0
|
|
20240625,150500,104204300,4860,4860,4860,4860,3
|
|
20240625,150400,104189720,4860,4860,4860,4860,12
|
|
20240625,150300,104131400,4865,4865,4865,4865,0
|
|
20240625,150200,104131400,4865,4865,4865,4865,0
|
|
20240625,150100,104131400,4865,4865,4865,4865,0
|
|
20240625,150000,104131400,4865,4860,4865,4860,50
|
|
20240625,145900,103888240,4865,4865,4865,4865,2
|
|
20240625,145800,103878510,4870,4870,4870,4870,0
|
|
20240625,145700,103878510,4870,4870,4870,4870,3
|
|
20240625,145600,103863900,4850,4850,4850,4850,4
|
|
20240625,145500,103844500,4850,4850,4850,4850,0
|
|
20240625,145400,103844500,4850,4850,4850,4850,0
|
|
20240625,145300,103844500,4850,4855,4860,4850,10
|
|
20240625,145200,103795945,4855,4855,4855,4855,0
|
|
20240625,145100,103795945,4855,4855,4855,4855,0
|
|
20240625,145000,103795945,4855,4850,4855,4850,65
|
|
20240625,144900,103480515,4840,4840,4840,4840,10
|
|
20240625,144800,103432115,4840,4840,4840,4840,0
|
|
20240625,144700,103432115,4840,4850,4850,4840,20
|
|
20240625,144600,103335125,4850,4850,4850,4850,20
|
|
20240625,144500,103238125,4850,4850,4850,4850,0
|
|
20240625,144400,103238125,4850,4850,4850,4850,4
|
|
20240625,144300,103218725,4840,4840,4840,4840,10
|
|
20240625,144200,103170325,4840,4840,4840,4840,0
|
|
20240625,144100,103170325,4840,4850,4850,4840,462
|
|
20240625,144000,100933045,4865,4860,4865,4860,6
|
|
20240625,143900,100903880,4870,4860,4870,4860,66
|
|
20240625,143800,100582645,4860,4860,4860,4860,6
|
|
20240625,143700,100553485,4875,4875,4875,4875,0
|
|
20240625,143600,100553485,4875,4875,4875,4875,0
|
|
20240625,143500,100553485,4875,4875,4875,4875,0
|
|
20240625,143400,100553485,4875,4875,4875,4875,0
|
|
20240625,143300,100553485,4875,4875,4875,4875,1
|
|
20240625,143200,100548610,4860,4860,4860,4860,0
|
|
20240625,143100,100548610,4860,4860,4860,4860,0
|
|
20240625,143000,100548610,4860,4860,4860,4860,4
|
|
20240625,142900,100529170,4880,4880,4880,4880,0
|
|
20240625,142800,100529170,4880,4875,4880,4875,14
|
|
20240625,142700,100460915,4875,4860,4875,4860,10
|
|
20240625,142600,100412300,4860,4860,4860,4860,0
|
|
20240625,142500,100412300,4860,4860,4860,4860,20
|
|
20240625,142400,100315100,4860,4870,4870,4860,155
|
|
20240625,142300,99560800,4900,4900,4900,4900,0
|
|
20240625,142200,99560800,4900,4900,4900,4900,0
|
|
20240625,142100,99560800,4900,4900,4900,4900,0
|
|
20240625,142000,99560800,4900,4900,4900,4900,0
|
|
20240625,141900,99560800,4900,4900,4900,4900,0
|
|
20240625,141800,99560800,4900,4900,4900,4900,0
|
|
20240625,141700,99560800,4900,4900,4900,4900,0
|
|
20240625,141600,99560800,4900,4900,4900,4900,0
|
|
20240625,141500,99560800,4900,4900,4900,4900,0
|
|
20240625,141400,99560800,4900,4860,4900,4860,461
|
|
20240625,141300,97305670,4870,4870,4870,4870,0
|
|
20240625,141200,97305670,4870,4870,4870,4870,0
|
|
20240625,141100,97305670,4870,4840,4870,4835,56
|
|
20240625,141000,97034380,4835,4835,4835,4835,0
|
|
20240625,140900,97034380,4835,4835,4835,4835,0
|
|
20240625,140800,97034380,4835,4825,4835,4825,108
|
|
20240625,140700,96512610,4825,4825,4825,4825,7
|
|
20240625,140600,96478835,4825,4825,4825,4825,7
|
|
20240625,140500,96445060,4825,4825,4825,4825,5
|
|
20240625,140400,96420935,4845,4845,4845,4845,0
|
|
20240625,140300,96420935,4845,4845,4845,4845,0
|
|
20240625,140200,96420935,4845,4845,4845,4845,0
|
|
20240625,140100,96420935,4845,4845,4845,4845,0
|
|
20240625,140000,96420935,4845,4845,4845,4845,0
|
|
20240625,135900,96420935,4845,4845,4845,4845,0
|
|
20240625,135800,96420935,4845,4845,4845,4845,0
|
|
20240625,135700,96420935,4845,4845,4845,4845,0
|
|
20240625,135600,96420935,4845,4845,4845,4845,0
|
|
20240625,135500,96420935,4845,4845,4845,4845,10
|
|
20240625,135400,96372485,4845,4840,4845,4840,5
|
|
20240625,135300,96348270,4840,4840,4840,4840,10
|
|
20240625,135200,96299870,4835,4835,4835,4835,16
|
|
20240625,135100,96222510,4835,4830,4835,4830,46
|
|
20240625,135000,96000320,4825,4820,4825,4820,52
|
|
20240625,134900,95749620,4810,4825,4825,4810,505
|
|
20240625,134800,93314930,4825,4825,4825,4825,0
|
|
20240625,134700,93314930,4825,4825,4825,4825,0
|
|
20240625,134600,93314930,4825,4825,4825,4825,0
|
|
20240625,134500,93314930,4825,4830,4830,4825,6
|
|
20240625,134400,93285975,4825,4825,4825,4825,0
|
|
20240625,134300,93285975,4825,4825,4825,4825,0
|
|
20240625,134200,93285975,4825,4825,4825,4825,10
|
|
20240625,134100,93237725,4825,4825,4825,4825,0
|
|
20240625,134000,93237725,4825,4825,4825,4825,0
|
|
20240625,133900,93237725,4825,4825,4825,4825,4
|
|
20240625,133800,93218425,4825,4825,4825,4825,0
|
|
20240625,133700,93218425,4825,4825,4825,4825,0
|
|
20240625,133600,93218425,4825,4825,4825,4825,5
|
|
20240625,133500,93194300,4830,4830,4830,4830,0
|
|
20240625,133400,93194300,4830,4830,4830,4830,0
|
|
20240625,133300,93194300,4830,4830,4830,4830,0
|
|
20240625,133200,93194300,4830,4830,4830,4830,0
|
|
20240625,133100,93194300,4830,4830,4830,4830,0
|
|
20240625,133000,93194300,4830,4830,4830,4830,50
|
|
20240625,132900,92952800,4810,4810,4810,4810,4
|
|
20240625,132800,92933560,4810,4810,4810,4810,0
|
|
20240625,132700,92933560,4810,4810,4810,4810,0
|
|
20240625,132600,92933560,4810,4810,4810,4810,5
|
|
20240625,132500,92909510,4830,4825,4830,4825,66
|
|
20240625,132400,92591040,4825,4825,4825,4825,0
|
|
20240625,132300,92591040,4825,4825,4825,4825,0
|
|
20240625,132200,92591040,4825,4825,4825,4825,0
|
|
20240625,132100,92591040,4825,4825,4825,4825,0
|
|
20240625,132000,92591040,4825,4825,4825,4825,0
|
|
20240625,131900,92591040,4825,4825,4825,4825,0
|
|
20240625,131800,92591040,4825,4825,4825,4825,2
|
|
20240625,131700,92581390,4830,4830,4830,4830,30
|
|
20240625,131600,92436490,4830,4830,4830,4830,0
|
|
20240625,131500,92436490,4830,4825,4830,4825,500
|
|
20240625,131400,90022090,4825,4825,4825,4825,0
|
|
20240625,131300,90022090,4825,4820,4825,4820,6
|
|
20240625,131200,89993165,4820,4815,4820,4815,223
|
|
20240625,131100,88918355,4810,4810,4810,4810,52
|
|
20240625,131000,88668235,4810,4810,4810,4810,0
|
|
20240625,130900,88668235,4810,4810,4810,4810,1
|
|
20240625,130800,88663425,4795,4795,4795,4795,0
|
|
20240625,130700,88663425,4795,4795,4795,4795,5
|
|
20240625,130600,88639450,4815,4815,4815,4815,0
|
|
20240625,130500,88639450,4815,4815,4815,4815,10
|
|
20240625,130400,88591300,4815,4815,4815,4815,0
|
|
20240625,130300,88591300,4815,4815,4815,4815,4
|
|
20240625,130200,88572040,4790,4815,4820,4790,19
|
|
20240625,130100,88480800,4815,4815,4815,4815,280
|
|
20240625,130000,87132600,4815,4815,4820,4815,18
|
|
20240625,125900,87045915,4820,4820,4820,4820,0
|
|
20240625,125800,87045915,4820,4820,4820,4820,0
|
|
20240625,125700,87045915,4820,4815,4820,4815,6
|
|
20240625,125600,87017020,4820,4820,4820,4820,0
|
|
20240625,125500,87017020,4820,4815,4820,4815,299
|
|
20240625,125400,85576815,4815,4815,4815,4815,0
|
|
20240625,125300,85576815,4815,4810,4815,4810,34
|
|
20240625,125200,85413225,4800,4805,4805,4800,610
|
|
20240625,125100,82484955,4805,4795,4805,4795,127
|
|
20240625,125000,81875610,4820,4820,4820,4820,0
|
|
20240625,124900,81875610,4820,4820,4820,4820,0
|
|
20240625,124800,81875610,4820,4820,4820,4820,4
|
|
20240625,124700,81856330,4800,4800,4800,4800,100
|
|
20240625,124600,81376330,4820,4830,4830,4755,6324
|
|
20240625,124500,50991200,4830,4830,4830,4830,5
|
|
20240625,124400,50967050,4830,4830,4830,4830,0
|
|
20240625,124300,50967050,4830,4830,4830,4830,0
|
|
20240625,124200,50967050,4830,4835,4835,4830,1080
|
|
20240625,124100,45745385,4830,4835,4835,4830,1123
|
|
20240625,124000,40316125,4835,4835,4835,4835,0
|
|
20240625,123900,40316125,4835,4840,4840,4835,154
|
|
20240625,123800,39570850,4840,4840,4840,4840,10
|
|
20240625,123700,39522450,4840,4840,4840,4840,0
|
|
20240625,123600,39522450,4840,4845,4845,4840,1168
|
|
20240625,123500,33864075,4845,4850,4850,4845,10
|
|
20240625,123400,33815620,4850,4850,4850,4850,0
|
|
20240625,123300,33815620,4850,4850,4850,4850,6
|
|
20240625,123200,33786520,4850,4845,4850,4845,43
|
|
20240625,123100,33578175,4845,4845,4845,4845,17
|
|
20240625,123000,33495810,4850,4850,4850,4850,0
|
|
20240625,122900,33495810,4850,4850,4850,4850,0
|
|
20240625,122800,33495810,4850,4850,4850,4850,2
|
|
20240625,122700,33486110,4850,4850,4850,4850,0
|
|
20240625,122600,33486110,4850,4850,4850,4850,20
|
|
20240625,122500,33389110,4845,4845,4845,4845,4
|
|
20240625,122400,33369730,4845,4845,4845,4845,0
|
|
20240625,122300,33369730,4845,4845,4845,4845,5
|
|
20240625,122200,33345505,4845,4845,4845,4845,5
|
|
20240625,122100,33321280,4845,4855,4855,4845,850
|
|
20240625,122000,29198565,4900,4885,4900,4855,27
|
|
20240625,121900,29066515,4850,4850,4850,4850,12
|
|
20240625,121800,29008315,4850,4850,4850,4850,0
|
|
20240625,121700,29008315,4850,4850,4850,4850,1
|
|
20240625,121600,29003465,4850,4850,4850,4850,8
|
|
20240625,121500,28964665,4850,4850,4850,4850,0
|
|
20240625,121400,28964665,4850,4850,4850,4850,0
|
|
20240625,121300,28964665,4850,4850,4850,4850,10
|
|
20240625,121200,28916165,4850,4850,4850,4850,0
|
|
20240625,121100,28916165,4850,4850,4850,4850,0
|
|
20240625,121000,28916165,4850,4850,4850,4850,5
|
|
20240625,120900,28891915,4895,4895,4895,4895,0
|
|
20240625,120800,28891915,4895,4895,4895,4895,0
|
|
20240625,120700,28891915,4895,4880,4895,4880,11
|
|
20240625,120600,28838190,4900,4900,4900,4900,0
|
|
20240625,120500,28838190,4900,4900,4900,4900,0
|
|
20240625,120400,28838190,4900,4900,4900,4900,0
|
|
20240625,120300,28838190,4900,4900,4900,4900,0
|
|
20240625,120200,28838190,4900,4900,4900,4900,0
|
|
20240625,120100,28838190,4900,4900,4900,4900,0
|
|
20240625,120000,28838190,4900,4850,4900,4845,16
|
|
20240625,115900,28760280,4845,4855,4855,4845,2
|
|
20240625,115800,28750580,4850,4850,4850,4850,0
|
|
20240625,115700,28750580,4850,4845,4850,4845,10
|
|
20240625,115600,28702120,4845,4845,4845,4845,0
|
|
20240625,115500,28702120,4845,4845,4845,4845,0
|
|
20240625,115400,28702120,4845,4845,4845,4845,5
|
|
20240625,115300,28677895,4845,4845,4845,4845,0
|
|
20240625,115200,28677895,4845,4845,4845,4845,0
|
|
20240625,115100,28677895,4845,4845,4845,4845,2
|
|
20240625,115000,28668205,4845,4850,4850,4845,11
|
|
20240625,114900,28614905,4850,4850,4850,4850,0
|
|
20240625,114800,28614905,4850,4850,4850,4850,14
|
|
20240625,114700,28547005,4850,4850,4850,4850,5
|
|
20240625,114600,28522755,4860,4860,4860,4860,0
|
|
20240625,114500,28522755,4860,4860,4860,4860,3
|
|
20240625,114400,28508175,4850,4850,4850,4850,5
|
|
20240625,114300,28483925,4850,4850,4850,4850,0
|
|
20240625,114200,28483925,4850,4850,4850,4850,0
|
|
20240625,114100,28483925,4850,4850,4880,4850,7
|
|
20240625,114000,28449945,4850,4850,4850,4850,0
|
|
20240625,113900,28449945,4850,4850,4850,4850,5
|
|
20240625,113800,28425695,4900,4895,4900,4895,50
|
|
20240625,113700,28180915,4850,4845,4905,4845,112
|
|
20240625,113600,27633850,4845,4845,4845,4845,1
|
|
20240625,113500,27629005,4850,4850,4850,4850,3
|
|
20240625,113400,27614455,4875,4875,4875,4875,0
|
|
20240625,113300,27614455,4875,4875,4875,4875,0
|
|
20240625,113200,27614455,4875,4855,4880,4850,58
|
|
20240625,113100,27332850,4855,4855,4855,4855,3
|
|
20240625,113000,27318285,4885,4885,4885,4885,0
|
|
20240625,112900,27318285,4885,4885,4885,4885,0
|
|
20240625,112800,27318285,4885,4885,4885,4885,0
|
|
20240625,112700,27318285,4885,4880,4885,4855,6
|
|
20240625,112600,27289020,4885,4885,4885,4885,0
|
|
20240625,112500,27289020,4885,4885,4885,4885,0
|
|
20240625,112400,27289020,4885,4880,4885,4880,3
|
|
20240625,112300,27274375,4885,4885,4885,4885,0
|
|
20240625,112200,27274375,4885,4885,4885,4885,0
|
|
20240625,112100,27274375,4885,4890,4890,4850,9
|
|
20240625,112000,27230410,4890,4890,4890,4850,17
|
|
20240625,111900,27147375,4845,4845,4870,4845,124
|
|
20240625,111800,26544365,4845,4845,4845,4845,0
|
|
20240625,111700,26544365,4845,4845,4845,4845,0
|
|
20240625,111600,26544365,4845,4845,4845,4845,0
|
|
20240625,111500,26544365,4845,4845,4845,4845,6
|
|
20240625,111400,26515295,4850,4850,4850,4850,0
|
|
20240625,111300,26515295,4850,4850,4850,4850,0
|
|
20240625,111200,26515295,4850,4850,4850,4850,0
|
|
20240625,111100,26515295,4850,4850,4850,4850,0
|
|
20240625,111000,26515295,4850,4850,4850,4850,0
|
|
20240625,110900,26515295,4850,4850,4850,4850,1
|
|
20240625,110800,26510445,4870,4870,4870,4870,0
|
|
20240625,110700,26510445,4870,4870,4870,4870,0
|
|
20240625,110600,26510445,4870,4870,4870,4870,0
|
|
20240625,110500,26510445,4870,4870,4870,4870,0
|
|
20240625,110400,26510445,4870,4865,4870,4845,9
|
|
20240625,110300,26466710,4845,4845,4845,4845,5
|
|
20240625,110200,26442485,4845,4845,4845,4845,0
|
|
20240625,110100,26442485,4845,4845,4845,4845,0
|
|
20240625,110000,26442485,4845,4845,4845,4845,4
|
|
20240625,105900,26423105,4870,4860,4870,4860,14
|
|
20240625,105800,26355030,4845,4845,4845,4845,2
|
|
20240625,105700,26345340,4845,4845,4845,4845,0
|
|
20240625,105600,26345340,4845,4845,4845,4845,13
|
|
20240625,105500,26282355,4845,4845,4845,4845,3
|
|
20240625,105400,26267820,4845,4845,4845,4845,0
|
|
20240625,105300,26267820,4845,4845,4845,4845,5
|
|
20240625,105200,26243595,4865,4865,4865,4865,0
|
|
20240625,105100,26243595,4865,4865,4865,4865,0
|
|
20240625,105000,26243595,4865,4845,4865,4845,5
|
|
20240625,104900,26219350,4870,4870,4870,4870,0
|
|
20240625,104800,26219350,4870,4870,4870,4870,0
|
|
20240625,104700,26219350,4870,4870,4870,4870,0
|
|
20240625,104600,26219350,4870,4870,4870,4870,0
|
|
20240625,104500,26219350,4870,4870,4870,4870,0
|
|
20240625,104400,26219350,4870,4870,4870,4870,0
|
|
20240625,104300,26219350,4870,4870,4870,4870,0
|
|
20240625,104200,26219350,4870,4870,4870,4870,0
|
|
20240625,104100,26219350,4870,4870,4870,4870,0
|
|
20240625,104000,26219350,4870,4860,4870,4845,11
|
|
20240625,103900,26165915,4855,4855,4855,4855,7
|
|
20240625,103800,26131930,4855,4855,4855,4855,0
|
|
20240625,103700,26131930,4855,4855,4855,4855,0
|
|
20240625,103600,26131930,4855,4855,4855,4855,0
|
|
20240625,103500,26131930,4855,4855,4855,4855,5
|
|
20240625,103400,26107655,4855,4845,4855,4845,7
|
|
20240625,103300,26073720,4855,4855,4855,4855,0
|
|
20240625,103200,26073720,4855,4855,4855,4855,7
|
|
20240625,103100,26039735,4855,4850,4855,4850,4
|
|
20240625,103000,26020325,4845,4845,4845,4845,0
|
|
20240625,102900,26020325,4845,4845,4845,4845,2
|
|
20240625,102800,26010635,4845,4845,4845,4845,16
|
|
20240625,102700,25933115,4845,4845,4845,4845,0
|
|
20240625,102600,25933115,4845,4845,4845,4845,0
|
|
20240625,102500,25933115,4845,4845,4845,4845,5
|
|
20240625,102400,25908890,4860,4860,4860,4860,5
|
|
20240625,102300,25884590,4860,4860,4860,4860,0
|
|
20240625,102200,25884590,4860,4860,4860,4860,0
|
|
20240625,102100,25884590,4860,4845,4860,4845,14
|
|
20240625,102000,25816690,4845,4845,4845,4845,0
|
|
20240625,101900,25816690,4845,4860,4860,4845,18
|
|
20240625,101800,25729270,4845,4845,4845,4845,5
|
|
20240625,101700,25705045,4875,4875,4875,4875,0
|
|
20240625,101600,25705045,4875,4875,4875,4875,1
|
|
20240625,101500,25700170,4845,4845,4845,4845,5
|
|
20240625,101400,25675945,4900,4900,4900,4900,0
|
|
20240625,101300,25675945,4900,4900,4900,4900,0
|
|
20240625,101200,25675945,4900,4900,4900,4900,0
|
|
20240625,101100,25675945,4900,4900,4900,4900,0
|
|
20240625,101000,25675945,4900,4865,4900,4865,5
|
|
20240625,100900,25651585,4840,4865,4865,4835,555
|
|
20240625,100800,22962570,4910,4910,4910,4910,4
|
|
20240625,100700,22942930,4935,4935,4935,4935,0
|
|
20240625,100600,22942930,4935,4935,4935,4935,0
|
|
20240625,100500,22942930,4935,4935,4935,4935,1
|
|
20240625,100400,22937995,4940,4940,4940,4940,0
|
|
20240625,100300,22937995,4940,4845,4940,4845,32
|
|
20240625,100200,22781645,4840,4840,4840,4840,4
|
|
20240625,100100,22762285,4840,4840,4840,4840,0
|
|
20240625,100000,22762285,4840,4840,4840,4835,382
|
|
20240625,095900,20913485,4850,4840,4850,4840,73
|
|
20240625,095800,20560095,4840,4840,4840,4840,2
|
|
20240625,095700,20550415,4840,4840,4840,4840,40
|
|
20240625,095600,20356815,4850,4850,4850,4850,0
|
|
20240625,095500,20356815,4850,4850,4850,4850,2
|
|
20240625,095400,20347115,4850,4840,4850,4840,48
|
|
20240625,095300,20114785,4840,4845,4845,4840,126
|
|
20240625,095200,19504940,4850,4850,4850,4850,0
|
|
20240625,095100,19504940,4850,4850,4850,4850,0
|
|
20240625,095000,19504940,4850,4850,4850,4850,0
|
|
20240625,094900,19504940,4850,4850,4850,4850,0
|
|
20240625,094800,19504940,4850,4850,4850,4850,0
|
|
20240625,094700,19504940,4850,4850,4850,4850,10
|
|
20240625,094600,19456440,4850,4850,4850,4850,0
|
|
20240625,094500,19456440,4850,4850,4850,4850,0
|
|
20240625,094400,19456440,4850,4845,4850,4845,8
|
|
20240625,094300,19417670,4835,4835,4835,4835,15
|
|
20240625,094200,19345145,4850,4850,4850,4850,0
|
|
20240625,094100,19345145,4850,4850,4850,4850,0
|
|
20240625,094000,19345145,4850,4850,4850,4850,52
|
|
20240625,093900,19092945,4850,4850,4850,4850,0
|
|
20240625,093800,19092945,4850,4850,4850,4850,2
|
|
20240625,093700,19083245,4850,4850,4850,4850,0
|
|
20240625,093600,19083245,4850,4850,4850,4850,4
|
|
20240625,093500,19063845,4875,4890,4890,4875,98
|
|
20240625,093400,18584775,4890,4890,4890,4890,50
|
|
20240625,093300,18340275,4950,4950,4950,4950,0
|
|
20240625,093200,18340275,4950,4950,4950,4950,0
|
|
20240625,093100,18340275,4950,4950,4950,4950,0
|
|
20240625,093000,18340275,4950,4900,4950,4900,3
|
|
20240625,092900,18325525,4935,4935,4935,4935,0
|
|
20240625,092800,18325525,4935,4935,4935,4935,35
|
|
20240625,092700,18152800,4935,4935,4935,4935,0
|
|
20240625,092600,18152800,4935,4940,4940,4935,77
|
|
20240625,092500,17772570,4940,4945,4945,4940,60
|
|
20240625,092400,17476120,4945,4950,4950,4945,100
|
|
20240625,092300,16981220,4955,4955,4955,4955,20
|
|
20240625,092200,16882120,4955,4960,4960,4955,20
|
|
20240625,092100,16782970,4965,4970,4970,4965,30
|
|
20240625,092000,16633970,4970,4970,4970,4970,0
|
|
20240625,091900,16633970,4970,4970,4970,4970,0
|
|
20240625,091800,16633970,4970,4970,4970,4970,0
|
|
20240625,091700,16633970,4970,4945,4970,4945,11
|
|
20240625,091600,16579550,4950,4950,4950,4950,27
|
|
20240625,091500,16445900,4970,4970,4970,4970,0
|
|
20240625,091400,16445900,4970,4970,4970,4970,0
|
|
20240625,091300,16445900,4970,4970,4970,4970,30
|
|
20240625,091200,16296800,4970,4970,4970,4970,10
|
|
20240625,091100,16247100,4970,4970,4970,4970,20
|
|
20240625,091000,16147700,4970,4970,4970,4970,0
|
|
20240625,090900,16147700,4970,4970,4970,4970,50
|
|
20240625,090800,15899200,5030,5030,5030,5030,0
|
|
20240625,090700,15899200,5030,5000,5030,5000,1295
|
|
20240625,090600,9405560,5000,4980,5000,4980,450
|
|
20240625,090500,7158380,4980,4940,4980,4940,1093
|
|
20240625,090400,1749445,4940,4940,4940,4940,42
|
|
20240625,090300,1541965,4945,4945,4945,4945,3
|
|
20240625,090200,1527130,4890,4890,4890,4890,205
|
|
20240625,090100,524680,4950,4950,4950,4950,100
|
|
20240625,090000,29680,4945,4950,4950,4945,6
|