621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191800,114750080,7530,7530,7530,7530,2042
|
|
20240625,191700,114750080,7530,7530,7530,7530,0
|
|
20240625,191600,114750080,7530,7530,7530,7530,0
|
|
20240625,191500,114750080,7530,7530,7530,7530,0
|
|
20240625,191400,114750080,7530,7530,7530,7530,0
|
|
20240625,191300,114750080,7530,7530,7530,7530,0
|
|
20240625,191200,114750080,7530,7530,7530,7530,0
|
|
20240625,191100,114750080,7530,7530,7530,7530,0
|
|
20240625,191000,114750080,7530,7530,7530,7530,0
|
|
20240625,190900,114750080,7530,7530,7530,7530,0
|
|
20240625,190800,114750080,7530,7530,7530,7530,0
|
|
20240625,190700,114750080,7530,7530,7530,7530,0
|
|
20240625,190600,114750080,7530,7530,7530,7530,0
|
|
20240625,190500,114750080,7530,7530,7530,7530,0
|
|
20240625,190400,114750080,7530,7530,7530,7530,0
|
|
20240625,190300,114750080,7530,7530,7530,7530,0
|
|
20240625,190200,114750080,7530,7530,7530,7530,0
|
|
20240625,190100,114750080,7530,7530,7530,7530,0
|
|
20240625,190000,114750080,7530,7530,7530,7530,0
|
|
20240625,185900,114750080,7530,7530,7530,7530,0
|
|
20240625,185800,114750080,7530,7530,7530,7530,0
|
|
20240625,185700,114750080,7530,7530,7530,7530,0
|
|
20240625,185600,114750080,7530,7530,7530,7530,0
|
|
20240625,185500,114750080,7530,7530,7530,7530,0
|
|
20240625,185400,114750080,7530,7530,7530,7530,0
|
|
20240625,185300,114750080,7530,7530,7530,7530,0
|
|
20240625,185200,114750080,7530,7530,7530,7530,0
|
|
20240625,185100,114750080,7530,7530,7530,7530,0
|
|
20240625,185000,114750080,7530,7530,7530,7530,0
|
|
20240625,184900,114750080,7530,7530,7530,7530,0
|
|
20240625,184800,114750080,7530,7530,7530,7530,2042
|
|
20240625,184700,114750080,7530,7530,7530,7530,0
|
|
20240625,184600,114750080,7530,7530,7530,7530,0
|
|
20240625,184500,114750080,7530,7530,7530,7530,0
|
|
20240625,184400,114750080,7530,7530,7530,7530,0
|
|
20240625,184300,114750080,7530,7530,7530,7530,0
|
|
20240625,184200,114750080,7530,7530,7530,7530,0
|
|
20240625,184100,114750080,7530,7530,7530,7530,0
|
|
20240625,184000,114750080,7530,7530,7530,7530,0
|
|
20240625,183900,114750080,7530,7530,7530,7530,0
|
|
20240625,183800,114750080,7530,7530,7530,7530,0
|
|
20240625,183700,114750080,7530,7530,7530,7530,0
|
|
20240625,183600,114750080,7530,7530,7530,7530,0
|
|
20240625,183500,114750080,7530,7530,7530,7530,0
|
|
20240625,183400,114750080,7530,7530,7530,7530,0
|
|
20240625,183300,114750080,7530,7530,7530,7530,0
|
|
20240625,183200,114750080,7530,7530,7530,7530,0
|
|
20240625,183100,114750080,7530,7530,7530,7530,0
|
|
20240625,183000,114750080,7530,7530,7530,7530,0
|
|
20240625,182900,114750080,7530,7530,7530,7530,0
|
|
20240625,182800,114750080,7530,7530,7530,7530,0
|
|
20240625,182700,114750080,7530,7530,7530,7530,0
|
|
20240625,182600,114750080,7530,7530,7530,7530,0
|
|
20240625,182500,114750080,7530,7530,7530,7530,0
|
|
20240625,182400,114750080,7530,7530,7530,7530,0
|
|
20240625,182300,114750080,7530,7530,7530,7530,0
|
|
20240625,182200,114750080,7530,7530,7530,7530,0
|
|
20240625,182100,114750080,7530,7530,7530,7530,0
|
|
20240625,182000,114750080,7530,7530,7530,7530,0
|
|
20240625,181900,114750080,7530,7530,7530,7530,0
|
|
20240625,181800,114750080,7530,7530,7530,7530,2042
|
|
20240625,181700,114750080,7530,7530,7530,7530,0
|
|
20240625,181600,114750080,7530,7530,7530,7530,0
|
|
20240625,181500,114750080,7530,7530,7530,7530,0
|
|
20240625,181400,114750080,7530,7530,7530,7530,0
|
|
20240625,181300,114750080,7530,7530,7530,7530,0
|
|
20240625,181200,114750080,7530,7530,7530,7530,0
|
|
20240625,181100,114750080,7530,7530,7530,7530,0
|
|
20240625,181000,114750080,7530,7530,7530,7530,0
|
|
20240625,180900,114750080,7530,7530,7530,7530,0
|
|
20240625,180800,114750080,7530,7530,7530,7530,0
|
|
20240625,180700,114750080,7530,7530,7530,7530,0
|
|
20240625,180600,114750080,7530,7530,7530,7530,0
|
|
20240625,180500,114750080,7530,7530,7530,7530,0
|
|
20240625,180400,114750080,7530,7530,7530,7530,0
|
|
20240625,180300,114750080,7530,7530,7530,7530,0
|
|
20240625,180200,114750080,7530,7530,7530,7530,0
|
|
20240625,180100,114750080,7530,7530,7530,7530,0
|
|
20240625,180000,114750080,7530,7530,7530,7530,0
|
|
20240625,175900,114750080,7530,7530,7530,7530,0
|
|
20240625,175800,114750080,7530,7530,7530,7530,0
|
|
20240625,175700,114750080,7530,7530,7530,7530,0
|
|
20240625,175600,114750080,7530,7530,7530,7530,0
|
|
20240625,175500,114750080,7530,7530,7530,7530,0
|
|
20240625,175400,114750080,7530,7530,7530,7530,0
|
|
20240625,175300,114750080,7530,7530,7530,7530,0
|
|
20240625,175200,114750080,7530,7530,7530,7530,0
|
|
20240625,175100,114750080,7530,7530,7530,7530,0
|
|
20240625,175000,114750080,7530,7530,7530,7530,0
|
|
20240625,174900,114750080,7530,7530,7530,7530,0
|
|
20240625,174800,114750080,7530,7530,7530,7530,2042
|
|
20240625,174700,114750080,7530,7530,7530,7530,0
|
|
20240625,174600,114750080,7530,7530,7530,7530,0
|
|
20240625,174500,114750080,7530,7530,7530,7530,0
|
|
20240625,174400,114750080,7530,7530,7530,7530,0
|
|
20240625,174300,114750080,7530,7530,7530,7530,0
|
|
20240625,174200,114750080,7530,7530,7530,7530,0
|
|
20240625,174100,114750080,7530,7530,7530,7530,0
|
|
20240625,174000,114750080,7530,7530,7530,7530,0
|
|
20240625,173900,114750080,7530,7530,7530,7530,0
|
|
20240625,173800,114750080,7530,7530,7530,7530,0
|
|
20240625,173700,114750080,7530,7530,7530,7530,0
|
|
20240625,173600,114750080,7530,7530,7530,7530,0
|
|
20240625,173500,114750080,7530,7530,7530,7530,0
|
|
20240625,173400,114750080,7530,7530,7530,7530,0
|
|
20240625,173300,114750080,7530,7530,7530,7530,0
|
|
20240625,173200,114750080,7530,7530,7530,7530,0
|
|
20240625,173100,114750080,7530,7530,7530,7530,0
|
|
20240625,173000,114750080,7530,7530,7530,7530,0
|
|
20240625,172900,114750080,7530,7530,7530,7530,0
|
|
20240625,172800,114750080,7530,7530,7530,7530,0
|
|
20240625,172700,114750080,7530,7530,7530,7530,0
|
|
20240625,172600,114750080,7530,7530,7530,7530,0
|
|
20240625,172500,114750080,7530,7530,7530,7530,0
|
|
20240625,172400,114750080,7530,7530,7530,7530,0
|
|
20240625,172300,114750080,7530,7530,7530,7530,0
|
|
20240625,172200,114750080,7530,7530,7530,7530,0
|
|
20240625,172100,114750080,7530,7530,7530,7530,0
|
|
20240625,172000,114750080,7530,7530,7530,7530,0
|
|
20240625,171900,114750080,7530,7530,7530,7530,0
|
|
20240625,171800,114750080,7530,7530,7530,7530,2042
|
|
20240625,171700,114750080,7530,7530,7530,7530,0
|
|
20240625,171600,114750080,7530,7530,7530,7530,0
|
|
20240625,171500,114750080,7530,7530,7530,7530,0
|
|
20240625,171400,114750080,7530,7530,7530,7530,0
|
|
20240625,171300,114750080,7530,7530,7530,7530,0
|
|
20240625,171200,114750080,7530,7530,7530,7530,0
|
|
20240625,171100,114750080,7530,7530,7530,7530,0
|
|
20240625,171000,114750080,7530,7530,7530,7530,0
|
|
20240625,170900,114750080,7530,7530,7530,7530,0
|
|
20240625,170800,114750080,7530,7530,7530,7530,0
|
|
20240625,170700,114750080,7530,7530,7530,7530,0
|
|
20240625,170600,114750080,7530,7530,7530,7530,0
|
|
20240625,170500,114750080,7530,7530,7530,7530,0
|
|
20240625,170400,114750080,7530,7530,7530,7530,0
|
|
20240625,170300,114750080,7530,7530,7530,7530,0
|
|
20240625,170200,114750080,7530,7530,7530,7530,0
|
|
20240625,170100,114750080,7530,7530,7530,7530,0
|
|
20240625,170000,114750080,7530,7530,7530,7530,0
|
|
20240625,165900,114750080,7530,7530,7530,7530,0
|
|
20240625,165800,114750080,7530,7530,7530,7530,0
|
|
20240625,165700,114750080,7530,7530,7530,7530,0
|
|
20240625,165600,114750080,7530,7530,7530,7530,0
|
|
20240625,165500,114750080,7530,7530,7530,7530,0
|
|
20240625,165400,114750080,7530,7530,7530,7530,0
|
|
20240625,165300,114750080,7530,7530,7530,7530,0
|
|
20240625,165200,114750080,7530,7530,7530,7530,0
|
|
20240625,165100,114750080,7530,7530,7530,7530,0
|
|
20240625,165000,114750080,7530,7530,7530,7530,0
|
|
20240625,164900,114750080,7530,7530,7530,7530,0
|
|
20240625,164800,114750080,7530,7530,7530,7530,2042
|
|
20240625,164700,114750080,7530,7530,7530,7530,0
|
|
20240625,164600,114750080,7530,7530,7530,7530,0
|
|
20240625,164500,114750080,7530,7530,7530,7530,0
|
|
20240625,164400,114750080,7530,7530,7530,7530,0
|
|
20240625,164300,114750080,7530,7530,7530,7530,0
|
|
20240625,164200,114750080,7530,7530,7530,7530,0
|
|
20240625,164100,114750080,7530,7530,7530,7530,0
|
|
20240625,164000,114750080,7530,7530,7530,7530,0
|
|
20240625,163900,114750080,7530,7530,7530,7530,0
|
|
20240625,163800,114750080,7530,7530,7530,7530,0
|
|
20240625,163700,114750080,7530,7530,7530,7530,0
|
|
20240625,163600,114750080,7530,7530,7530,7530,0
|
|
20240625,163500,114750080,7530,7530,7530,7530,0
|
|
20240625,163400,114750080,7530,7530,7530,7530,0
|
|
20240625,163300,114750080,7530,7530,7530,7530,0
|
|
20240625,163200,114750080,7530,7530,7530,7530,0
|
|
20240625,163100,114750080,7530,7530,7530,7530,0
|
|
20240625,163000,114750080,7530,7530,7530,7530,0
|
|
20240625,162900,114750080,7530,7530,7530,7530,0
|
|
20240625,162800,114750080,7530,7530,7530,7530,0
|
|
20240625,162700,114750080,7530,7530,7530,7530,0
|
|
20240625,162600,114750080,7530,7530,7530,7530,0
|
|
20240625,162500,114750080,7530,7530,7530,7530,0
|
|
20240625,162400,114750080,7530,7530,7530,7530,0
|
|
20240625,162300,114750080,7530,7530,7530,7530,0
|
|
20240625,162200,114750080,7530,7530,7530,7530,0
|
|
20240625,162100,114750080,7530,7530,7530,7530,0
|
|
20240625,162000,114750080,7530,7530,7530,7530,0
|
|
20240625,161900,114750080,7530,7530,7530,7530,0
|
|
20240625,161800,114750080,7530,7530,7530,7530,2042
|
|
20240625,161700,114750080,7530,7530,7530,7530,0
|
|
20240625,161600,114750080,7530,7530,7530,7530,0
|
|
20240625,161500,114750080,7530,7530,7530,7530,0
|
|
20240625,161400,114750080,7530,7530,7530,7530,0
|
|
20240625,161300,114750080,7530,7530,7530,7530,0
|
|
20240625,161200,114750080,7530,7530,7530,7530,0
|
|
20240625,161100,114750080,7530,7530,7530,7530,0
|
|
20240625,161000,114750080,7530,7530,7530,7530,0
|
|
20240625,160900,114750080,7530,7530,7530,7530,0
|
|
20240625,160800,114750080,7530,7530,7530,7530,0
|
|
20240625,160700,114750080,7530,7530,7530,7530,0
|
|
20240625,160600,114750080,7530,7530,7530,7530,0
|
|
20240625,160500,114750080,7530,7530,7530,7530,0
|
|
20240625,160400,114750080,7530,7530,7530,7530,0
|
|
20240625,160300,114750080,7530,7530,7530,7530,0
|
|
20240625,160200,114750080,7530,7530,7530,7530,0
|
|
20240625,160100,114750080,7530,7530,7530,7530,0
|
|
20240625,160000,114750080,7530,7530,7530,7530,0
|
|
20240625,155900,114750080,7530,7530,7530,7530,0
|
|
20240625,155800,114750080,7530,7530,7530,7530,0
|
|
20240625,155700,114750080,7530,7530,7530,7530,0
|
|
20240625,155600,114750080,7530,7530,7530,7530,0
|
|
20240625,155500,114750080,7530,7530,7530,7530,0
|
|
20240625,155400,114750080,7530,7530,7530,7530,0
|
|
20240625,155300,114750080,7530,7530,7530,7530,0
|
|
20240625,155200,114750080,7530,7530,7530,7530,0
|
|
20240625,155100,114750080,7530,7530,7530,7530,0
|
|
20240625,155000,114750080,7530,7530,7530,7530,0
|
|
20240625,154900,114750080,7530,7530,7530,7530,0
|
|
20240625,154800,114750080,7530,7530,7530,7530,2042
|
|
20240625,154700,114750080,7530,7530,7530,7530,0
|
|
20240625,154600,114750080,7530,7530,7530,7530,0
|
|
20240625,154500,114750080,7530,7530,7530,7530,0
|
|
20240625,154400,114750080,7530,7530,7530,7530,0
|
|
20240625,154300,114750080,7530,7530,7530,7530,0
|
|
20240625,154200,114750080,7530,7530,7530,7530,0
|
|
20240625,154100,114750080,7530,7530,7530,7530,0
|
|
20240625,154000,114750080,7530,7530,7530,7530,0
|
|
20240625,153900,114750080,7530,7530,7530,7530,0
|
|
20240625,153800,114750080,7530,7530,7530,7530,0
|
|
20240625,153700,114750080,7530,7530,7530,7530,0
|
|
20240625,153600,114750080,7530,7530,7530,7530,0
|
|
20240625,153500,114750080,7530,7530,7530,7530,0
|
|
20240625,153400,114750080,7530,7530,7530,7530,0
|
|
20240625,153300,114750080,7530,7530,7530,7530,0
|
|
20240625,153200,114750080,7530,7530,7530,7530,0
|
|
20240625,153100,114750080,7530,7530,7530,7530,0
|
|
20240625,153000,114750080,7530,7530,7530,7530,2042
|
|
20240625,152900,99373820,7520,7520,7520,7520,0
|
|
20240625,152800,99373820,7520,7520,7520,7520,0
|
|
20240625,152700,99373820,7520,7520,7520,7520,0
|
|
20240625,152600,99373820,7520,7520,7520,7520,0
|
|
20240625,152500,99373820,7520,7520,7520,7520,0
|
|
20240625,152400,99373820,7520,7520,7520,7520,0
|
|
20240625,152300,99373820,7520,7520,7520,7520,0
|
|
20240625,152200,99373820,7520,7520,7520,7520,0
|
|
20240625,152100,99373820,7520,7520,7520,7520,0
|
|
20240625,152000,99373820,7520,7520,7520,7520,0
|
|
20240625,151900,99373820,7520,7510,7520,7510,3
|
|
20240625,151800,99351280,7510,7510,7510,7510,0
|
|
20240625,151700,99351280,7510,7510,7510,7510,2
|
|
20240625,151600,99336260,7510,7510,7510,7510,0
|
|
20240625,151500,99336260,7510,7510,7510,7510,0
|
|
20240625,151400,99336260,7510,7510,7510,7510,0
|
|
20240625,151300,99336260,7510,7510,7510,7510,4
|
|
20240625,151200,99306220,7510,7510,7510,7510,0
|
|
20240625,151100,99306220,7510,7510,7510,7510,0
|
|
20240625,151000,99306220,7510,7510,7510,7510,393
|
|
20240625,150900,96354790,7490,7490,7490,7490,0
|
|
20240625,150800,96354790,7490,7490,7490,7490,0
|
|
20240625,150700,96354790,7490,7490,7490,7490,0
|
|
20240625,150600,96354790,7490,7490,7490,7490,0
|
|
20240625,150500,96354790,7490,7490,7490,7490,0
|
|
20240625,150400,96354790,7490,7490,7490,7490,0
|
|
20240625,150300,96354790,7490,7490,7490,7490,0
|
|
20240625,150200,96354790,7490,7490,7490,7490,0
|
|
20240625,150100,96354790,7490,7490,7490,7490,0
|
|
20240625,150000,96354790,7490,7490,7490,7490,13
|
|
20240625,145900,96257420,7510,7510,7510,7510,0
|
|
20240625,145800,96257420,7510,7510,7510,7510,0
|
|
20240625,145700,96257420,7510,7510,7510,7510,0
|
|
20240625,145600,96257420,7510,7510,7510,7510,0
|
|
20240625,145500,96257420,7510,7510,7510,7510,0
|
|
20240625,145400,96257420,7510,7510,7510,7510,0
|
|
20240625,145300,96257420,7510,7510,7510,7510,0
|
|
20240625,145200,96257420,7510,7510,7510,7510,0
|
|
20240625,145100,96257420,7510,7510,7510,7510,0
|
|
20240625,145000,96257420,7510,7510,7510,7510,25
|
|
20240625,144900,96069670,7490,7490,7490,7490,0
|
|
20240625,144800,96069670,7490,7490,7490,7490,200
|
|
20240625,144700,94571670,7510,7510,7510,7510,0
|
|
20240625,144600,94571670,7510,7510,7510,7510,0
|
|
20240625,144500,94571670,7510,7510,7510,7510,0
|
|
20240625,144400,94571670,7510,7510,7510,7510,0
|
|
20240625,144300,94571670,7510,7510,7510,7510,0
|
|
20240625,144200,94571670,7510,7510,7510,7510,0
|
|
20240625,144100,94571670,7510,7510,7510,7510,0
|
|
20240625,144000,94571670,7510,7510,7510,7510,0
|
|
20240625,143900,94571670,7510,7510,7510,7510,0
|
|
20240625,143800,94571670,7510,7510,7510,7510,0
|
|
20240625,143700,94571670,7510,7510,7510,7510,0
|
|
20240625,143600,94571670,7510,7510,7510,7510,0
|
|
20240625,143500,94571670,7510,7510,7510,7510,1
|
|
20240625,143400,94564160,7510,7500,7510,7500,1397
|
|
20240625,143300,84078460,7500,7500,7500,7500,0
|
|
20240625,143200,84078460,7500,7500,7500,7500,0
|
|
20240625,143100,84078460,7500,7500,7500,7500,0
|
|
20240625,143000,84078460,7500,7500,7500,7500,0
|
|
20240625,142900,84078460,7500,7500,7500,7500,0
|
|
20240625,142800,84078460,7500,7500,7500,7500,73
|
|
20240625,142700,83530960,7500,7500,7500,7500,0
|
|
20240625,142600,83530960,7500,7500,7500,7500,0
|
|
20240625,142500,83530960,7500,7500,7500,7500,0
|
|
20240625,142400,83530960,7500,7500,7500,7500,0
|
|
20240625,142300,83530960,7500,7500,7500,7500,0
|
|
20240625,142200,83530960,7500,7500,7500,7500,0
|
|
20240625,142100,83530960,7500,7500,7500,7500,0
|
|
20240625,142000,83530960,7500,7500,7500,7500,0
|
|
20240625,141900,83530960,7500,7500,7500,7500,0
|
|
20240625,141800,83530960,7500,7500,7500,7500,0
|
|
20240625,141700,83530960,7500,7500,7500,7500,0
|
|
20240625,141600,83530960,7500,7500,7500,7500,0
|
|
20240625,141500,83530960,7500,7500,7500,7500,0
|
|
20240625,141400,83530960,7500,7500,7500,7500,0
|
|
20240625,141300,83530960,7500,7500,7500,7500,0
|
|
20240625,141200,83530960,7500,7500,7500,7500,1
|
|
20240625,141100,83523460,7490,7490,7490,7490,0
|
|
20240625,141000,83523460,7490,7490,7490,7490,0
|
|
20240625,140900,83523460,7490,7490,7490,7490,0
|
|
20240625,140800,83523460,7490,7490,7490,7490,17
|
|
20240625,140700,83396130,7490,7490,7490,7490,0
|
|
20240625,140600,83396130,7490,7490,7490,7490,0
|
|
20240625,140500,83396130,7490,7490,7490,7490,2
|
|
20240625,140400,83381150,7500,7500,7500,7500,41
|
|
20240625,140300,83073650,7500,7500,7500,7500,0
|
|
20240625,140200,83073650,7500,7500,7500,7500,0
|
|
20240625,140100,83073650,7500,7500,7500,7500,0
|
|
20240625,140000,83073650,7500,7500,7500,7500,0
|
|
20240625,135900,83073650,7500,7500,7500,7500,0
|
|
20240625,135800,83073650,7500,7500,7500,7500,0
|
|
20240625,135700,83073650,7500,7500,7500,7500,0
|
|
20240625,135600,83073650,7500,7500,7500,7500,0
|
|
20240625,135500,83073650,7500,7500,7500,7500,1
|
|
20240625,135400,83066150,7500,7500,7500,7500,0
|
|
20240625,135300,83066150,7500,7500,7500,7500,0
|
|
20240625,135200,83066150,7500,7500,7500,7500,2
|
|
20240625,135100,83051150,7500,7500,7500,7500,0
|
|
20240625,135000,83051150,7500,7500,7500,7500,0
|
|
20240625,134900,83051150,7500,7500,7500,7500,0
|
|
20240625,134800,83051150,7500,7500,7500,7500,0
|
|
20240625,134700,83051150,7500,7500,7500,7500,0
|
|
20240625,134600,83051150,7500,7500,7500,7500,0
|
|
20240625,134500,83051150,7500,7500,7500,7500,0
|
|
20240625,134400,83051150,7500,7500,7500,7500,0
|
|
20240625,134300,83051150,7500,7500,7500,7500,0
|
|
20240625,134200,83051150,7500,7500,7500,7500,0
|
|
20240625,134100,83051150,7500,7500,7500,7500,0
|
|
20240625,134000,83051150,7500,7500,7500,7500,0
|
|
20240625,133900,83051150,7500,7500,7500,7500,0
|
|
20240625,133800,83051150,7500,7500,7500,7500,0
|
|
20240625,133700,83051150,7500,7500,7500,7500,0
|
|
20240625,133600,83051150,7500,7500,7500,7500,0
|
|
20240625,133500,83051150,7500,7500,7500,7500,0
|
|
20240625,133400,83051150,7500,7500,7500,7500,0
|
|
20240625,133300,83051150,7500,7500,7500,7500,0
|
|
20240625,133200,83051150,7500,7500,7500,7500,0
|
|
20240625,133100,83051150,7500,7500,7500,7500,0
|
|
20240625,133000,83051150,7500,7500,7500,7500,0
|
|
20240625,132900,83051150,7500,7500,7500,7500,0
|
|
20240625,132800,83051150,7500,7500,7500,7500,0
|
|
20240625,132700,83051150,7500,7500,7500,7500,0
|
|
20240625,132600,83051150,7500,7500,7500,7500,6
|
|
20240625,132500,83006150,7510,7510,7510,7510,0
|
|
20240625,132400,83006150,7510,7510,7510,7510,0
|
|
20240625,132300,83006150,7510,7510,7510,7510,0
|
|
20240625,132200,83006150,7510,7510,7510,7510,0
|
|
20240625,132100,83006150,7510,7510,7510,7510,0
|
|
20240625,132000,83006150,7510,7510,7510,7510,0
|
|
20240625,131900,83006150,7510,7510,7510,7510,0
|
|
20240625,131800,83006150,7510,7510,7510,7510,0
|
|
20240625,131700,83006150,7510,7510,7510,7510,0
|
|
20240625,131600,83006150,7510,7510,7510,7510,0
|
|
20240625,131500,83006150,7510,7510,7510,7510,0
|
|
20240625,131400,83006150,7510,7510,7510,7510,0
|
|
20240625,131300,83006150,7510,7510,7510,7510,0
|
|
20240625,131200,83006150,7510,7510,7510,7510,28
|
|
20240625,131100,82795870,7500,7500,7500,7500,0
|
|
20240625,131000,82795870,7500,7500,7500,7500,0
|
|
20240625,130900,82795870,7500,7500,7500,7500,490
|
|
20240625,130800,79120870,7500,7500,7500,7500,0
|
|
20240625,130700,79120870,7500,7500,7500,7500,0
|
|
20240625,130600,79120870,7500,7500,7500,7500,0
|
|
20240625,130500,79120870,7500,7500,7500,7500,0
|
|
20240625,130400,79120870,7500,7500,7500,7500,3
|
|
20240625,130300,79098370,7500,7500,7500,7500,0
|
|
20240625,130200,79098370,7500,7500,7500,7500,0
|
|
20240625,130100,79098370,7500,7500,7500,7500,0
|
|
20240625,130000,79098370,7500,7500,7500,7500,0
|
|
20240625,125900,79098370,7500,7500,7500,7500,0
|
|
20240625,125800,79098370,7500,7500,7500,7500,0
|
|
20240625,125700,79098370,7500,7500,7500,7500,0
|
|
20240625,125600,79098370,7500,7500,7500,7500,138
|
|
20240625,125500,78063370,7500,7500,7500,7500,0
|
|
20240625,125400,78063370,7500,7500,7500,7500,0
|
|
20240625,125300,78063370,7500,7500,7500,7500,0
|
|
20240625,125200,78063370,7500,7500,7500,7500,0
|
|
20240625,125100,78063370,7500,7500,7500,7500,0
|
|
20240625,125000,78063370,7500,7500,7500,7500,0
|
|
20240625,124900,78063370,7500,7500,7500,7500,2
|
|
20240625,124800,78048370,7480,7480,7480,7480,0
|
|
20240625,124700,78048370,7480,7480,7480,7480,0
|
|
20240625,124600,78048370,7480,7480,7480,7480,0
|
|
20240625,124500,78048370,7480,7480,7480,7480,0
|
|
20240625,124400,78048370,7480,7480,7480,7480,0
|
|
20240625,124300,78048370,7480,7480,7480,7480,0
|
|
20240625,124200,78048370,7480,7480,7480,7480,0
|
|
20240625,124100,78048370,7480,7480,7480,7480,0
|
|
20240625,124000,78048370,7480,7490,7490,7480,10
|
|
20240625,123900,77973490,7490,7490,7490,7490,0
|
|
20240625,123800,77973490,7490,7490,7490,7490,0
|
|
20240625,123700,77973490,7490,7490,7490,7490,500
|
|
20240625,123600,74228490,7490,7490,7490,7490,0
|
|
20240625,123500,74228490,7490,7490,7490,7490,0
|
|
20240625,123400,74228490,7490,7490,7490,7490,0
|
|
20240625,123300,74228490,7490,7490,7490,7490,15
|
|
20240625,123200,74116140,7500,7500,7500,7500,0
|
|
20240625,123100,74116140,7500,7500,7500,7500,0
|
|
20240625,123000,74116140,7500,7500,7500,7500,0
|
|
20240625,122900,74116140,7500,7500,7500,7500,0
|
|
20240625,122800,74116140,7500,7500,7500,7500,0
|
|
20240625,122700,74116140,7500,7500,7500,7500,0
|
|
20240625,122600,74116140,7500,7500,7500,7500,0
|
|
20240625,122500,74116140,7500,7500,7500,7500,0
|
|
20240625,122400,74116140,7500,7500,7500,7500,0
|
|
20240625,122300,74116140,7500,7500,7500,7500,0
|
|
20240625,122200,74116140,7500,7500,7500,7500,0
|
|
20240625,122100,74116140,7500,7500,7500,7500,0
|
|
20240625,122000,74116140,7500,7500,7500,7500,0
|
|
20240625,121900,74116140,7500,7500,7500,7500,18
|
|
20240625,121800,73981140,7500,7500,7500,7500,0
|
|
20240625,121700,73981140,7500,7500,7500,7500,0
|
|
20240625,121600,73981140,7500,7500,7500,7500,0
|
|
20240625,121500,73981140,7500,7500,7500,7500,0
|
|
20240625,121400,73981140,7500,7500,7500,7500,0
|
|
20240625,121300,73981140,7500,7500,7500,7500,0
|
|
20240625,121200,73981140,7500,7500,7500,7500,0
|
|
20240625,121100,73981140,7500,7500,7500,7500,0
|
|
20240625,121000,73981140,7500,7500,7500,7500,0
|
|
20240625,120900,73981140,7500,7500,7500,7500,0
|
|
20240625,120800,73981140,7500,7500,7500,7500,0
|
|
20240625,120700,73981140,7500,7500,7500,7500,0
|
|
20240625,120600,73981140,7500,7500,7500,7500,0
|
|
20240625,120500,73981140,7500,7500,7500,7500,50
|
|
20240625,120400,73606140,7500,7500,7500,7500,0
|
|
20240625,120300,73606140,7500,7500,7500,7500,0
|
|
20240625,120200,73606140,7500,7500,7500,7500,0
|
|
20240625,120100,73606140,7500,7500,7500,7500,0
|
|
20240625,120000,73606140,7500,7500,7500,7500,0
|
|
20240625,115900,73606140,7500,7500,7500,7500,2
|
|
20240625,115800,73591140,7500,7500,7500,7500,0
|
|
20240625,115700,73591140,7500,7500,7500,7500,0
|
|
20240625,115600,73591140,7500,7500,7500,7500,0
|
|
20240625,115500,73591140,7500,7500,7500,7500,0
|
|
20240625,115400,73591140,7500,7500,7500,7500,1
|
|
20240625,115300,73583640,7500,7500,7500,7500,0
|
|
20240625,115200,73583640,7500,7500,7500,7500,0
|
|
20240625,115100,73583640,7500,7500,7500,7500,2
|
|
20240625,115000,73568640,7500,7500,7500,7500,0
|
|
20240625,114900,73568640,7500,7500,7500,7500,0
|
|
20240625,114800,73568640,7500,7500,7500,7500,3
|
|
20240625,114700,73546140,7500,7500,7500,7500,0
|
|
20240625,114600,73546140,7500,7500,7500,7500,0
|
|
20240625,114500,73546140,7500,7500,7500,7500,0
|
|
20240625,114400,73546140,7500,7500,7500,7500,0
|
|
20240625,114300,73546140,7500,7500,7500,7500,0
|
|
20240625,114200,73546140,7500,7500,7500,7500,0
|
|
20240625,114100,73546140,7500,7500,7500,7500,0
|
|
20240625,114000,73546140,7500,7500,7500,7500,0
|
|
20240625,113900,73546140,7500,7500,7500,7500,0
|
|
20240625,113800,73546140,7500,7500,7500,7500,0
|
|
20240625,113700,73546140,7500,7500,7500,7500,0
|
|
20240625,113600,73546140,7500,7500,7500,7500,2065
|
|
20240625,113500,58058640,7480,7480,7480,7480,0
|
|
20240625,113400,58058640,7480,7480,7480,7480,0
|
|
20240625,113300,58058640,7480,7480,7480,7480,0
|
|
20240625,113200,58058640,7480,7480,7480,7480,0
|
|
20240625,113100,58058640,7480,7480,7480,7480,2
|
|
20240625,113000,58043680,7480,7480,7480,7480,10
|
|
20240625,112900,57968880,7480,7480,7480,7480,0
|
|
20240625,112800,57968880,7480,7480,7480,7480,0
|
|
20240625,112700,57968880,7480,7480,7480,7480,0
|
|
20240625,112600,57968880,7480,7480,7480,7480,500
|
|
20240625,112500,54228880,7490,7490,7490,7490,0
|
|
20240625,112400,54228880,7490,7490,7490,7490,0
|
|
20240625,112300,54228880,7490,7490,7490,7490,0
|
|
20240625,112200,54228880,7490,7490,7490,7490,0
|
|
20240625,112100,54228880,7490,7490,7490,7490,50
|
|
20240625,112000,53854380,7480,7480,7480,7480,0
|
|
20240625,111900,53854380,7480,7480,7480,7480,200
|
|
20240625,111800,52358380,7480,7480,7480,7480,16
|
|
20240625,111700,52238700,7480,7480,7480,7480,0
|
|
20240625,111600,52238700,7480,7480,7480,7480,56
|
|
20240625,111500,51819820,7470,7470,7470,7470,0
|
|
20240625,111400,51819820,7470,7470,7470,7470,0
|
|
20240625,111300,51819820,7470,7470,7470,7470,0
|
|
20240625,111200,51819820,7470,7470,7470,7470,0
|
|
20240625,111100,51819820,7470,7470,7470,7470,0
|
|
20240625,111000,51819820,7470,7470,7470,7470,0
|
|
20240625,110900,51819820,7470,7470,7470,7470,0
|
|
20240625,110800,51819820,7470,7470,7470,7470,0
|
|
20240625,110700,51819820,7470,7470,7470,7470,0
|
|
20240625,110600,51819820,7470,7470,7470,7470,0
|
|
20240625,110500,51819820,7470,7470,7470,7470,0
|
|
20240625,110400,51819820,7470,7470,7470,7470,0
|
|
20240625,110300,51819820,7470,7470,7470,7470,0
|
|
20240625,110200,51819820,7470,7470,7470,7470,0
|
|
20240625,110100,51819820,7470,7470,7470,7470,0
|
|
20240625,110000,51819820,7470,7470,7470,7470,0
|
|
20240625,105900,51819820,7470,7470,7470,7470,0
|
|
20240625,105800,51819820,7470,7470,7470,7470,0
|
|
20240625,105700,51819820,7470,7470,7470,7470,0
|
|
20240625,105600,51819820,7470,7470,7470,7470,0
|
|
20240625,105500,51819820,7470,7470,7470,7470,0
|
|
20240625,105400,51819820,7470,7470,7470,7470,0
|
|
20240625,105300,51819820,7470,7470,7470,7470,0
|
|
20240625,105200,51819820,7470,7500,7500,7470,4
|
|
20240625,105100,51789850,7470,7470,7470,7470,0
|
|
20240625,105000,51789850,7470,7470,7470,7470,0
|
|
20240625,104900,51789850,7470,7470,7470,7470,0
|
|
20240625,104800,51789850,7470,7470,7470,7470,0
|
|
20240625,104700,51789850,7470,7470,7470,7470,0
|
|
20240625,104600,51789850,7470,7470,7470,7470,0
|
|
20240625,104500,51789850,7470,7470,7470,7470,0
|
|
20240625,104400,51789850,7470,7470,7470,7470,0
|
|
20240625,104300,51789850,7470,7470,7470,7470,0
|
|
20240625,104200,51789850,7470,7470,7470,7470,300
|
|
20240625,104100,49548850,7460,7460,7460,7460,0
|
|
20240625,104000,49548850,7460,7500,7500,7460,501
|
|
20240625,103900,45791390,7470,7470,7470,7470,0
|
|
20240625,103800,45791390,7470,7470,7470,7470,0
|
|
20240625,103700,45791390,7470,7480,7480,7460,2700
|
|
20240625,103600,25631620,7480,7480,7480,7480,0
|
|
20240625,103500,25631620,7480,7480,7480,7480,0
|
|
20240625,103400,25631620,7480,7480,7480,7480,0
|
|
20240625,103300,25631620,7480,7480,7480,7480,0
|
|
20240625,103200,25631620,7480,7480,7480,7480,0
|
|
20240625,103100,25631620,7480,7480,7480,7480,0
|
|
20240625,103000,25631620,7480,7480,7480,7480,0
|
|
20240625,102900,25631620,7480,7480,7480,7480,0
|
|
20240625,102800,25631620,7480,7480,7480,7480,17
|
|
20240625,102700,25504460,7500,7500,7500,7500,0
|
|
20240625,102600,25504460,7500,7500,7500,7500,0
|
|
20240625,102500,25504460,7500,7500,7500,7500,0
|
|
20240625,102400,25504460,7500,7500,7500,7500,0
|
|
20240625,102300,25504460,7500,7500,7500,7500,0
|
|
20240625,102200,25504460,7500,7500,7500,7500,0
|
|
20240625,102100,25504460,7500,7500,7500,7500,1
|
|
20240625,102000,25496960,7500,7500,7500,7500,0
|
|
20240625,101900,25496960,7500,7500,7500,7500,0
|
|
20240625,101800,25496960,7500,7500,7500,7500,0
|
|
20240625,101700,25496960,7500,7500,7500,7500,0
|
|
20240625,101600,25496960,7500,7500,7500,7500,0
|
|
20240625,101500,25496960,7500,7500,7500,7500,0
|
|
20240625,101400,25496960,7500,7500,7500,7500,0
|
|
20240625,101300,25496960,7500,7500,7500,7500,0
|
|
20240625,101200,25496960,7500,7500,7500,7500,1
|
|
20240625,101100,25489460,7500,7500,7500,7500,0
|
|
20240625,101000,25489460,7500,7500,7500,7500,0
|
|
20240625,100900,25489460,7500,7500,7500,7500,0
|
|
20240625,100800,25489460,7500,7500,7500,7500,0
|
|
20240625,100700,25489460,7500,7500,7500,7500,6
|
|
20240625,100600,25444460,7480,7480,7480,7480,0
|
|
20240625,100500,25444460,7480,7480,7480,7480,0
|
|
20240625,100400,25444460,7480,7480,7480,7480,5
|
|
20240625,100300,25407060,7500,7500,7500,7500,50
|
|
20240625,100200,25032060,7500,7500,7500,7500,0
|
|
20240625,100100,25032060,7500,7500,7500,7500,3
|
|
20240625,100000,25009560,7500,7500,7500,7500,1
|
|
20240625,095900,25002060,7480,7480,7480,7480,0
|
|
20240625,095800,25002060,7480,7480,7480,7480,0
|
|
20240625,095700,25002060,7480,7480,7480,7480,0
|
|
20240625,095600,25002060,7480,7480,7480,7480,0
|
|
20240625,095500,25002060,7480,7480,7480,7480,0
|
|
20240625,095400,25002060,7480,7480,7480,7480,0
|
|
20240625,095300,25002060,7480,7480,7480,7480,0
|
|
20240625,095200,25002060,7480,7480,7480,7480,0
|
|
20240625,095100,25002060,7480,7480,7480,7480,0
|
|
20240625,095000,25002060,7480,7480,7480,7480,16
|
|
20240625,094900,24882380,7500,7500,7500,7500,0
|
|
20240625,094800,24882380,7500,7500,7500,7500,44
|
|
20240625,094700,24552380,7480,7480,7480,7480,0
|
|
20240625,094600,24552380,7480,7480,7480,7480,0
|
|
20240625,094500,24552380,7480,7480,7480,7480,0
|
|
20240625,094400,24552380,7480,7480,7480,7480,0
|
|
20240625,094300,24552380,7480,7480,7480,7480,0
|
|
20240625,094200,24552380,7480,7480,7480,7480,0
|
|
20240625,094100,24552380,7480,7480,7480,7480,0
|
|
20240625,094000,24552380,7480,7480,7480,7480,200
|
|
20240625,093900,23056380,7490,7490,7490,7490,0
|
|
20240625,093800,23056380,7490,7490,7490,7490,0
|
|
20240625,093700,23056380,7490,7490,7490,7490,0
|
|
20240625,093600,23056380,7490,7490,7490,7490,0
|
|
20240625,093500,23056380,7490,7490,7490,7490,0
|
|
20240625,093400,23056380,7490,7490,7490,7490,0
|
|
20240625,093300,23056380,7490,7500,7500,7490,673
|
|
20240625,093200,18013890,7510,7510,7510,7510,0
|
|
20240625,093100,18013890,7510,7510,7510,7510,0
|
|
20240625,093000,18013890,7510,7510,7510,7510,0
|
|
20240625,092900,18013890,7510,7510,7510,7510,300
|
|
20240625,092800,15760890,7520,7520,7520,7520,0
|
|
20240625,092700,15760890,7520,7520,7520,7520,0
|
|
20240625,092600,15760890,7520,7520,7520,7520,8
|
|
20240625,092500,15700730,7520,7520,7520,7520,1
|
|
20240625,092400,15693210,7520,7520,7520,7520,0
|
|
20240625,092300,15693210,7520,7520,7520,7520,0
|
|
20240625,092200,15693210,7520,7520,7520,7520,490
|
|
20240625,092100,12008410,7530,7530,7530,7530,0
|
|
20240625,092000,12008410,7530,7530,7530,7530,133
|
|
20240625,091900,11006920,7530,7530,7530,7530,0
|
|
20240625,091800,11006920,7530,7530,7530,7530,0
|
|
20240625,091700,11006920,7530,7530,7530,7530,0
|
|
20240625,091600,11006920,7530,7530,7530,7530,10
|
|
20240625,091500,10931620,7530,7530,7530,7530,17
|
|
20240625,091400,10803610,7520,7530,7530,7520,2
|
|
20240625,091300,10788560,7520,7520,7520,7520,0
|
|
20240625,091200,10788560,7520,7520,7520,7520,100
|
|
20240625,091100,10036560,7520,7520,7520,7520,0
|
|
20240625,091000,10036560,7520,7510,7520,7510,1007
|
|
20240625,090900,2467180,7510,7510,7510,7510,0
|
|
20240625,090800,2467180,7510,7510,7510,7510,0
|
|
20240625,090700,2467180,7510,7510,7510,7510,0
|
|
20240625,090600,2467180,7510,7510,7510,7510,13
|
|
20240625,090500,2369550,7510,7510,7510,7510,0
|
|
20240625,090400,2369550,7510,7510,7510,7510,0
|
|
20240625,090300,2369550,7510,7510,7510,7510,0
|
|
20240625,090200,2369550,7510,7510,7510,7510,0
|
|
20240625,090100,2369550,7510,7510,7510,7510,0
|
|
20240625,090000,2369550,7510,7470,7510,7470,317
|