701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,203800,37708345,3845,3845,3845,3845,165
|
|
20240625,203700,37708345,3845,3845,3845,3845,0
|
|
20240625,203600,37708345,3845,3845,3845,3845,0
|
|
20240625,203500,37708345,3845,3845,3845,3845,0
|
|
20240625,203400,37708345,3845,3845,3845,3845,0
|
|
20240625,203300,37708345,3845,3845,3845,3845,0
|
|
20240625,203200,37708345,3845,3845,3845,3845,0
|
|
20240625,203100,37708345,3845,3845,3845,3845,0
|
|
20240625,203000,37708345,3845,3845,3845,3845,0
|
|
20240625,202900,37708345,3845,3845,3845,3845,0
|
|
20240625,202800,37708345,3845,3845,3845,3845,0
|
|
20240625,202700,37708345,3845,3845,3845,3845,0
|
|
20240625,202600,37708345,3845,3845,3845,3845,0
|
|
20240625,202500,37708345,3845,3845,3845,3845,0
|
|
20240625,202400,37708345,3845,3845,3845,3845,0
|
|
20240625,202300,37708345,3845,3845,3845,3845,0
|
|
20240625,202200,37708345,3845,3845,3845,3845,0
|
|
20240625,202100,37708345,3845,3845,3845,3845,0
|
|
20240625,202000,37708345,3845,3845,3845,3845,0
|
|
20240625,201900,37708345,3845,3845,3845,3845,0
|
|
20240625,201800,37708345,3845,3845,3845,3845,0
|
|
20240625,201700,37708345,3845,3845,3845,3845,0
|
|
20240625,201600,37708345,3845,3845,3845,3845,0
|
|
20240625,201500,37708345,3845,3845,3845,3845,0
|
|
20240625,201400,37708345,3845,3845,3845,3845,0
|
|
20240625,201300,37708345,3845,3845,3845,3845,0
|
|
20240625,201200,37708345,3845,3845,3845,3845,0
|
|
20240625,201100,37708345,3845,3845,3845,3845,0
|
|
20240625,201000,37708345,3845,3845,3845,3845,0
|
|
20240625,200900,37708345,3845,3845,3845,3845,0
|
|
20240625,200800,37708345,3845,3845,3845,3845,165
|
|
20240625,200700,37708345,3845,3845,3845,3845,0
|
|
20240625,200600,37708345,3845,3845,3845,3845,0
|
|
20240625,200500,37708345,3845,3845,3845,3845,0
|
|
20240625,200400,37708345,3845,3845,3845,3845,0
|
|
20240625,200300,37708345,3845,3845,3845,3845,0
|
|
20240625,200200,37708345,3845,3845,3845,3845,0
|
|
20240625,200100,37708345,3845,3845,3845,3845,0
|
|
20240625,200000,37708345,3845,3845,3845,3845,0
|
|
20240625,195900,37708345,3845,3845,3845,3845,0
|
|
20240625,195800,37708345,3845,3845,3845,3845,0
|
|
20240625,195700,37708345,3845,3845,3845,3845,0
|
|
20240625,195600,37708345,3845,3845,3845,3845,0
|
|
20240625,195500,37708345,3845,3845,3845,3845,0
|
|
20240625,195400,37708345,3845,3845,3845,3845,0
|
|
20240625,195300,37708345,3845,3845,3845,3845,0
|
|
20240625,195200,37708345,3845,3845,3845,3845,0
|
|
20240625,195100,37708345,3845,3845,3845,3845,0
|
|
20240625,195000,37708345,3845,3845,3845,3845,0
|
|
20240625,194900,37708345,3845,3845,3845,3845,0
|
|
20240625,194800,37708345,3845,3845,3845,3845,0
|
|
20240625,194700,37708345,3845,3845,3845,3845,0
|
|
20240625,194600,37708345,3845,3845,3845,3845,0
|
|
20240625,194500,37708345,3845,3845,3845,3845,0
|
|
20240625,194400,37708345,3845,3845,3845,3845,0
|
|
20240625,194300,37708345,3845,3845,3845,3845,0
|
|
20240625,194200,37708345,3845,3845,3845,3845,0
|
|
20240625,194100,37708345,3845,3845,3845,3845,0
|
|
20240625,194000,37708345,3845,3845,3845,3845,0
|
|
20240625,193900,37708345,3845,3845,3845,3845,0
|
|
20240625,193800,37708345,3845,3845,3845,3845,165
|
|
20240625,193700,37708345,3845,3845,3845,3845,0
|
|
20240625,193600,37708345,3845,3845,3845,3845,0
|
|
20240625,193500,37708345,3845,3845,3845,3845,0
|
|
20240625,193400,37708345,3845,3845,3845,3845,0
|
|
20240625,193300,37708345,3845,3845,3845,3845,0
|
|
20240625,193200,37708345,3845,3845,3845,3845,0
|
|
20240625,193100,37708345,3845,3845,3845,3845,0
|
|
20240625,193000,37708345,3845,3845,3845,3845,0
|
|
20240625,192900,37708345,3845,3845,3845,3845,0
|
|
20240625,192800,37708345,3845,3845,3845,3845,0
|
|
20240625,192700,37708345,3845,3845,3845,3845,0
|
|
20240625,192600,37708345,3845,3845,3845,3845,0
|
|
20240625,192500,37708345,3845,3845,3845,3845,0
|
|
20240625,192400,37708345,3845,3845,3845,3845,0
|
|
20240625,192300,37708345,3845,3845,3845,3845,0
|
|
20240625,192200,37708345,3845,3845,3845,3845,0
|
|
20240625,192100,37708345,3845,3845,3845,3845,0
|
|
20240625,192000,37708345,3845,3845,3845,3845,0
|
|
20240625,191900,37708345,3845,3845,3845,3845,0
|
|
20240625,191800,37708345,3845,3845,3845,3845,0
|
|
20240625,191700,37708345,3845,3845,3845,3845,0
|
|
20240625,191600,37708345,3845,3845,3845,3845,0
|
|
20240625,191500,37708345,3845,3845,3845,3845,0
|
|
20240625,191400,37708345,3845,3845,3845,3845,0
|
|
20240625,191300,37708345,3845,3845,3845,3845,0
|
|
20240625,191200,37708345,3845,3845,3845,3845,0
|
|
20240625,191100,37708345,3845,3845,3845,3845,0
|
|
20240625,191000,37708345,3845,3845,3845,3845,0
|
|
20240625,190900,37708345,3845,3845,3845,3845,0
|
|
20240625,190800,37708345,3845,3845,3845,3845,165
|
|
20240625,190700,37708345,3845,3845,3845,3845,0
|
|
20240625,190600,37708345,3845,3845,3845,3845,0
|
|
20240625,190500,37708345,3845,3845,3845,3845,0
|
|
20240625,190400,37708345,3845,3845,3845,3845,0
|
|
20240625,190300,37708345,3845,3845,3845,3845,0
|
|
20240625,190200,37708345,3845,3845,3845,3845,0
|
|
20240625,190100,37708345,3845,3845,3845,3845,0
|
|
20240625,190000,37708345,3845,3845,3845,3845,0
|
|
20240625,185900,37708345,3845,3845,3845,3845,0
|
|
20240625,185800,37708345,3845,3845,3845,3845,0
|
|
20240625,185700,37708345,3845,3845,3845,3845,0
|
|
20240625,185600,37708345,3845,3845,3845,3845,0
|
|
20240625,185500,37708345,3845,3845,3845,3845,0
|
|
20240625,185400,37708345,3845,3845,3845,3845,0
|
|
20240625,185300,37708345,3845,3845,3845,3845,0
|
|
20240625,185200,37708345,3845,3845,3845,3845,0
|
|
20240625,185100,37708345,3845,3845,3845,3845,0
|
|
20240625,185000,37708345,3845,3845,3845,3845,0
|
|
20240625,184900,37708345,3845,3845,3845,3845,0
|
|
20240625,184800,37708345,3845,3845,3845,3845,0
|
|
20240625,184700,37708345,3845,3845,3845,3845,0
|
|
20240625,184600,37708345,3845,3845,3845,3845,0
|
|
20240625,184500,37708345,3845,3845,3845,3845,0
|
|
20240625,184400,37708345,3845,3845,3845,3845,0
|
|
20240625,184300,37708345,3845,3845,3845,3845,0
|
|
20240625,184200,37708345,3845,3845,3845,3845,0
|
|
20240625,184100,37708345,3845,3845,3845,3845,0
|
|
20240625,184000,37708345,3845,3845,3845,3845,0
|
|
20240625,183900,37708345,3845,3845,3845,3845,0
|
|
20240625,183800,37708345,3845,3845,3845,3845,165
|
|
20240625,183700,37708345,3845,3845,3845,3845,0
|
|
20240625,183600,37708345,3845,3845,3845,3845,0
|
|
20240625,183500,37708345,3845,3845,3845,3845,0
|
|
20240625,183400,37708345,3845,3845,3845,3845,0
|
|
20240625,183300,37708345,3845,3845,3845,3845,0
|
|
20240625,183200,37708345,3845,3845,3845,3845,0
|
|
20240625,183100,37708345,3845,3845,3845,3845,0
|
|
20240625,183000,37708345,3845,3845,3845,3845,0
|
|
20240625,182900,37708345,3845,3845,3845,3845,0
|
|
20240625,182800,37708345,3845,3845,3845,3845,0
|
|
20240625,182700,37708345,3845,3845,3845,3845,0
|
|
20240625,182600,37708345,3845,3845,3845,3845,0
|
|
20240625,182500,37708345,3845,3845,3845,3845,0
|
|
20240625,182400,37708345,3845,3845,3845,3845,0
|
|
20240625,182300,37708345,3845,3845,3845,3845,0
|
|
20240625,182200,37708345,3845,3845,3845,3845,0
|
|
20240625,182100,37708345,3845,3845,3845,3845,0
|
|
20240625,182000,37708345,3845,3845,3845,3845,0
|
|
20240625,181900,37708345,3845,3845,3845,3845,0
|
|
20240625,181800,37708345,3845,3845,3845,3845,0
|
|
20240625,181700,37708345,3845,3845,3845,3845,0
|
|
20240625,181600,37708345,3845,3845,3845,3845,0
|
|
20240625,181500,37708345,3845,3845,3845,3845,0
|
|
20240625,181400,37708345,3845,3845,3845,3845,0
|
|
20240625,181300,37708345,3845,3845,3845,3845,0
|
|
20240625,181200,37708345,3845,3845,3845,3845,0
|
|
20240625,181100,37708345,3845,3845,3845,3845,0
|
|
20240625,181000,37708345,3845,3845,3845,3845,0
|
|
20240625,180900,37708345,3845,3845,3845,3845,0
|
|
20240625,180800,37708345,3845,3845,3845,3845,165
|
|
20240625,180700,37708345,3845,3845,3845,3845,0
|
|
20240625,180600,37708345,3845,3845,3845,3845,0
|
|
20240625,180500,37708345,3845,3845,3845,3845,0
|
|
20240625,180400,37708345,3845,3845,3845,3845,0
|
|
20240625,180300,37708345,3845,3845,3845,3845,0
|
|
20240625,180200,37708345,3845,3845,3845,3845,0
|
|
20240625,180100,37708345,3845,3845,3845,3845,0
|
|
20240625,180000,37708345,3845,3845,3845,3845,0
|
|
20240625,175900,37708345,3845,3845,3845,3845,0
|
|
20240625,175800,37708345,3845,3845,3845,3845,0
|
|
20240625,175700,37708345,3845,3845,3845,3845,0
|
|
20240625,175600,37708345,3845,3845,3845,3845,0
|
|
20240625,175500,37708345,3845,3845,3845,3845,0
|
|
20240625,175400,37708345,3845,3845,3845,3845,0
|
|
20240625,175300,37708345,3845,3845,3845,3845,0
|
|
20240625,175200,37708345,3845,3845,3845,3845,0
|
|
20240625,175100,37708345,3845,3845,3845,3845,0
|
|
20240625,175000,37708345,3845,3845,3845,3845,0
|
|
20240625,174900,37708345,3845,3845,3845,3845,0
|
|
20240625,174800,37708345,3845,3845,3845,3845,0
|
|
20240625,174700,37708345,3845,3845,3845,3845,0
|
|
20240625,174600,37708345,3845,3845,3845,3845,0
|
|
20240625,174500,37708345,3845,3845,3845,3845,0
|
|
20240625,174400,37708345,3845,3845,3845,3845,0
|
|
20240625,174300,37708345,3845,3845,3845,3845,0
|
|
20240625,174200,37708345,3845,3845,3845,3845,0
|
|
20240625,174100,37708345,3845,3845,3845,3845,0
|
|
20240625,174000,37708345,3845,3845,3845,3845,0
|
|
20240625,173900,37708345,3845,3845,3845,3845,0
|
|
20240625,173800,37708345,3845,3845,3845,3845,165
|
|
20240625,173700,37708345,3845,3845,3845,3845,0
|
|
20240625,173600,37708345,3845,3845,3845,3845,0
|
|
20240625,173500,37708345,3845,3845,3845,3845,0
|
|
20240625,173400,37708345,3845,3845,3845,3845,0
|
|
20240625,173300,37708345,3845,3845,3845,3845,0
|
|
20240625,173200,37708345,3845,3845,3845,3845,0
|
|
20240625,173100,37708345,3845,3845,3845,3845,0
|
|
20240625,173000,37708345,3845,3845,3845,3845,0
|
|
20240625,172900,37708345,3845,3845,3845,3845,0
|
|
20240625,172800,37708345,3845,3845,3845,3845,0
|
|
20240625,172700,37708345,3845,3845,3845,3845,0
|
|
20240625,172600,37708345,3845,3845,3845,3845,0
|
|
20240625,172500,37708345,3845,3845,3845,3845,0
|
|
20240625,172400,37708345,3845,3845,3845,3845,0
|
|
20240625,172300,37708345,3845,3845,3845,3845,0
|
|
20240625,172200,37708345,3845,3845,3845,3845,0
|
|
20240625,172100,37708345,3845,3845,3845,3845,0
|
|
20240625,172000,37708345,3845,3845,3845,3845,0
|
|
20240625,171900,37708345,3845,3845,3845,3845,0
|
|
20240625,171800,37708345,3845,3845,3845,3845,0
|
|
20240625,171700,37708345,3845,3845,3845,3845,0
|
|
20240625,171600,37708345,3845,3845,3845,3845,0
|
|
20240625,171500,37708345,3845,3845,3845,3845,0
|
|
20240625,171400,37708345,3845,3845,3845,3845,0
|
|
20240625,171300,37708345,3845,3845,3845,3845,0
|
|
20240625,171200,37708345,3845,3845,3845,3845,0
|
|
20240625,171100,37708345,3845,3845,3845,3845,0
|
|
20240625,171000,37708345,3845,3845,3845,3845,0
|
|
20240625,170900,37708345,3845,3845,3845,3845,0
|
|
20240625,170800,37708345,3845,3845,3845,3845,165
|
|
20240625,170700,37708345,3845,3845,3845,3845,0
|
|
20240625,170600,37708345,3845,3845,3845,3845,0
|
|
20240625,170500,37708345,3845,3845,3845,3845,0
|
|
20240625,170400,37708345,3845,3845,3845,3845,0
|
|
20240625,170300,37708345,3845,3845,3845,3845,0
|
|
20240625,170200,37708345,3845,3845,3845,3845,0
|
|
20240625,170100,37708345,3845,3845,3845,3845,0
|
|
20240625,170000,37708345,3845,3845,3845,3845,0
|
|
20240625,165900,37708345,3845,3845,3845,3845,0
|
|
20240625,165800,37708345,3845,3845,3845,3845,0
|
|
20240625,165700,37708345,3845,3845,3845,3845,0
|
|
20240625,165600,37708345,3845,3845,3845,3845,0
|
|
20240625,165500,37708345,3845,3845,3845,3845,0
|
|
20240625,165400,37708345,3845,3845,3845,3845,0
|
|
20240625,165300,37708345,3845,3845,3845,3845,0
|
|
20240625,165200,37708345,3845,3845,3845,3845,0
|
|
20240625,165100,37708345,3845,3845,3845,3845,0
|
|
20240625,165000,37708345,3845,3845,3845,3845,0
|
|
20240625,164900,37708345,3845,3845,3845,3845,0
|
|
20240625,164800,37708345,3845,3845,3845,3845,0
|
|
20240625,164700,37708345,3845,3845,3845,3845,0
|
|
20240625,164600,37708345,3845,3845,3845,3845,0
|
|
20240625,164500,37708345,3845,3845,3845,3845,0
|
|
20240625,164400,37708345,3845,3845,3845,3845,0
|
|
20240625,164300,37708345,3845,3845,3845,3845,0
|
|
20240625,164200,37708345,3845,3845,3845,3845,0
|
|
20240625,164100,37708345,3845,3845,3845,3845,0
|
|
20240625,164000,37708345,3845,3845,3845,3845,0
|
|
20240625,163900,37708345,3845,3845,3845,3845,0
|
|
20240625,163800,37708345,3845,3845,3845,3845,165
|
|
20240625,163700,37708345,3845,3845,3845,3845,0
|
|
20240625,163600,37708345,3845,3845,3845,3845,0
|
|
20240625,163500,37708345,3845,3845,3845,3845,0
|
|
20240625,163400,37708345,3845,3845,3845,3845,0
|
|
20240625,163300,37708345,3845,3845,3845,3845,0
|
|
20240625,163200,37708345,3845,3845,3845,3845,0
|
|
20240625,163100,37708345,3845,3845,3845,3845,0
|
|
20240625,163000,37708345,3845,3845,3845,3845,0
|
|
20240625,162900,37708345,3845,3845,3845,3845,0
|
|
20240625,162800,37708345,3845,3845,3845,3845,0
|
|
20240625,162700,37708345,3845,3845,3845,3845,0
|
|
20240625,162600,37708345,3845,3845,3845,3845,0
|
|
20240625,162500,37708345,3845,3845,3845,3845,0
|
|
20240625,162400,37708345,3845,3845,3845,3845,0
|
|
20240625,162300,37708345,3845,3845,3845,3845,0
|
|
20240625,162200,37708345,3845,3845,3845,3845,0
|
|
20240625,162100,37708345,3845,3845,3845,3845,0
|
|
20240625,162000,37708345,3845,3845,3845,3845,0
|
|
20240625,161900,37708345,3845,3845,3845,3845,0
|
|
20240625,161800,37708345,3845,3845,3845,3845,0
|
|
20240625,161700,37708345,3845,3845,3845,3845,0
|
|
20240625,161600,37708345,3845,3845,3845,3845,0
|
|
20240625,161500,37708345,3845,3845,3845,3845,0
|
|
20240625,161400,37708345,3845,3845,3845,3845,0
|
|
20240625,161300,37708345,3845,3845,3845,3845,0
|
|
20240625,161200,37708345,3845,3845,3845,3845,0
|
|
20240625,161100,37708345,3845,3845,3845,3845,0
|
|
20240625,161000,37708345,3845,3845,3845,3845,0
|
|
20240625,160900,37708345,3845,3845,3845,3845,0
|
|
20240625,160800,37708345,3845,3845,3845,3845,165
|
|
20240625,160700,37708345,3845,3845,3845,3845,0
|
|
20240625,160600,37708345,3845,3845,3845,3845,0
|
|
20240625,160500,37708345,3845,3845,3845,3845,0
|
|
20240625,160400,37708345,3845,3845,3845,3845,0
|
|
20240625,160300,37708345,3845,3845,3845,3845,0
|
|
20240625,160200,37708345,3845,3845,3845,3845,0
|
|
20240625,160100,37708345,3845,3845,3845,3845,0
|
|
20240625,160000,37708345,3845,3845,3845,3845,0
|
|
20240625,155900,37708345,3845,3845,3845,3845,0
|
|
20240625,155800,37708345,3845,3845,3845,3845,0
|
|
20240625,155700,37708345,3845,3845,3845,3845,0
|
|
20240625,155600,37708345,3845,3845,3845,3845,0
|
|
20240625,155500,37708345,3845,3845,3845,3845,0
|
|
20240625,155400,37708345,3845,3845,3845,3845,0
|
|
20240625,155300,37708345,3845,3845,3845,3845,0
|
|
20240625,155200,37708345,3845,3845,3845,3845,0
|
|
20240625,155100,37708345,3845,3845,3845,3845,0
|
|
20240625,155000,37708345,3845,3845,3845,3845,0
|
|
20240625,154900,37708345,3845,3845,3845,3845,0
|
|
20240625,154800,37708345,3845,3845,3845,3845,0
|
|
20240625,154700,37708345,3845,3845,3845,3845,0
|
|
20240625,154600,37708345,3845,3845,3845,3845,0
|
|
20240625,154500,37708345,3845,3845,3845,3845,0
|
|
20240625,154400,37708345,3845,3845,3845,3845,0
|
|
20240625,154300,37708345,3845,3845,3845,3845,0
|
|
20240625,154200,37708345,3845,3845,3845,3845,0
|
|
20240625,154100,37708345,3845,3845,3845,3845,0
|
|
20240625,154000,37708345,3845,3845,3845,3845,0
|
|
20240625,153900,37708345,3845,3845,3845,3845,0
|
|
20240625,153800,37708345,3845,3845,3845,3845,165
|
|
20240625,153700,37708345,3845,3845,3845,3845,0
|
|
20240625,153600,37708345,3845,3845,3845,3845,0
|
|
20240625,153500,37708345,3845,3845,3845,3845,0
|
|
20240625,153400,37708345,3845,3845,3845,3845,0
|
|
20240625,153300,37708345,3845,3845,3845,3845,0
|
|
20240625,153200,37708345,3845,3845,3845,3845,0
|
|
20240625,153100,37708345,3845,3845,3845,3845,0
|
|
20240625,153000,37708345,3845,3845,3845,3845,165
|
|
20240625,152900,37073920,3820,3820,3820,3820,0
|
|
20240625,152800,37073920,3820,3820,3820,3820,0
|
|
20240625,152700,37073920,3820,3820,3820,3820,0
|
|
20240625,152600,37073920,3820,3820,3820,3820,0
|
|
20240625,152500,37073920,3820,3820,3820,3820,0
|
|
20240625,152400,37073920,3820,3820,3820,3820,0
|
|
20240625,152300,37073920,3820,3820,3820,3820,0
|
|
20240625,152200,37073920,3820,3820,3820,3820,0
|
|
20240625,152100,37073920,3820,3820,3820,3820,0
|
|
20240625,152000,37073920,3820,3820,3820,3820,0
|
|
20240625,151900,37073920,3820,3800,3820,3800,197
|
|
20240625,151800,36325300,3800,3800,3800,3800,0
|
|
20240625,151700,36325300,3800,3800,3800,3800,0
|
|
20240625,151600,36325300,3800,3800,3800,3800,0
|
|
20240625,151500,36325300,3800,3800,3800,3800,4
|
|
20240625,151400,36310100,3800,3800,3800,3800,0
|
|
20240625,151300,36310100,3800,3800,3800,3800,0
|
|
20240625,151200,36310100,3800,3800,3800,3800,0
|
|
20240625,151100,36310100,3800,3800,3800,3800,0
|
|
20240625,151000,36310100,3800,3795,3800,3795,311
|
|
20240625,150900,35129565,3800,3800,3800,3800,0
|
|
20240625,150800,35129565,3800,3800,3800,3800,0
|
|
20240625,150700,35129565,3800,3800,3800,3800,8
|
|
20240625,150600,35099165,3800,3800,3800,3800,34
|
|
20240625,150500,34969965,3810,3800,3810,3800,167
|
|
20240625,150400,34335355,3800,3810,3810,3800,36
|
|
20240625,150300,34198535,3810,3810,3810,3810,0
|
|
20240625,150200,34198535,3810,3810,3810,3810,40
|
|
20240625,150100,34046135,3805,3805,3805,3805,0
|
|
20240625,150000,34046135,3805,3805,3805,3805,15
|
|
20240625,145900,33989060,3810,3810,3810,3810,0
|
|
20240625,145800,33989060,3810,3810,3810,3810,0
|
|
20240625,145700,33989060,3810,3810,3810,3810,100
|
|
20240625,145600,33608060,3810,3810,3810,3810,0
|
|
20240625,145500,33608060,3810,3810,3810,3810,0
|
|
20240625,145400,33608060,3810,3810,3810,3810,0
|
|
20240625,145300,33608060,3810,3810,3810,3810,0
|
|
20240625,145200,33608060,3810,3810,3810,3810,0
|
|
20240625,145100,33608060,3810,3810,3810,3810,0
|
|
20240625,145000,33608060,3810,3810,3810,3810,0
|
|
20240625,144900,33608060,3810,3810,3810,3810,0
|
|
20240625,144800,33608060,3810,3810,3810,3810,0
|
|
20240625,144700,33608060,3810,3810,3810,3810,0
|
|
20240625,144600,33608060,3810,3810,3810,3810,0
|
|
20240625,144500,33608060,3810,3810,3810,3810,0
|
|
20240625,144400,33608060,3810,3810,3810,3810,0
|
|
20240625,144300,33608060,3810,3810,3810,3810,0
|
|
20240625,144200,33608060,3810,3810,3810,3810,0
|
|
20240625,144100,33608060,3810,3810,3810,3810,0
|
|
20240625,144000,33608060,3810,3810,3810,3810,17
|
|
20240625,143900,33543290,3810,3810,3810,3810,0
|
|
20240625,143800,33543290,3810,3810,3810,3810,0
|
|
20240625,143700,33543290,3810,3810,3810,3810,0
|
|
20240625,143600,33543290,3810,3810,3810,3810,0
|
|
20240625,143500,33543290,3810,3810,3810,3810,0
|
|
20240625,143400,33543290,3810,3810,3810,3810,0
|
|
20240625,143300,33543290,3810,3810,3810,3810,0
|
|
20240625,143200,33543290,3810,3810,3810,3810,84
|
|
20240625,143100,33223250,3820,3820,3820,3820,0
|
|
20240625,143000,33223250,3820,3820,3820,3820,0
|
|
20240625,142900,33223250,3820,3820,3820,3820,0
|
|
20240625,142800,33223250,3820,3820,3820,3820,5
|
|
20240625,142700,33204150,3810,3810,3810,3810,0
|
|
20240625,142600,33204150,3810,3810,3810,3810,0
|
|
20240625,142500,33204150,3810,3810,3810,3810,0
|
|
20240625,142400,33204150,3810,3810,3810,3810,0
|
|
20240625,142300,33204150,3810,3810,3810,3810,0
|
|
20240625,142200,33204150,3810,3810,3810,3810,0
|
|
20240625,142100,33204150,3810,3810,3810,3810,0
|
|
20240625,142000,33204150,3810,3810,3810,3810,0
|
|
20240625,141900,33204150,3810,3810,3810,3810,0
|
|
20240625,141800,33204150,3810,3810,3810,3810,0
|
|
20240625,141700,33204150,3810,3810,3810,3810,0
|
|
20240625,141600,33204150,3810,3810,3810,3810,0
|
|
20240625,141500,33204150,3810,3810,3810,3810,1
|
|
20240625,141400,33200340,3810,3810,3810,3810,0
|
|
20240625,141300,33200340,3810,3810,3810,3810,10
|
|
20240625,141200,33162240,3810,3810,3810,3810,0
|
|
20240625,141100,33162240,3810,3810,3810,3810,0
|
|
20240625,141000,33162240,3810,3810,3810,3810,0
|
|
20240625,140900,33162240,3810,3810,3810,3810,0
|
|
20240625,140800,33162240,3810,3810,3810,3810,0
|
|
20240625,140700,33162240,3810,3810,3810,3810,0
|
|
20240625,140600,33162240,3810,3810,3810,3810,0
|
|
20240625,140500,33162240,3810,3810,3810,3810,0
|
|
20240625,140400,33162240,3810,3810,3810,3810,0
|
|
20240625,140300,33162240,3810,3810,3810,3810,33
|
|
20240625,140200,33036510,3810,3810,3810,3810,0
|
|
20240625,140100,33036510,3810,3810,3810,3810,0
|
|
20240625,140000,33036510,3810,3810,3810,3810,0
|
|
20240625,135900,33036510,3810,3810,3810,3810,0
|
|
20240625,135800,33036510,3810,3810,3810,3810,0
|
|
20240625,135700,33036510,3810,3810,3810,3810,0
|
|
20240625,135600,33036510,3810,3810,3810,3810,0
|
|
20240625,135500,33036510,3810,3810,3810,3810,0
|
|
20240625,135400,33036510,3810,3810,3810,3810,0
|
|
20240625,135300,33036510,3810,3810,3810,3810,0
|
|
20240625,135200,33036510,3810,3810,3810,3810,0
|
|
20240625,135100,33036510,3810,3810,3810,3810,0
|
|
20240625,135000,33036510,3810,3810,3810,3810,0
|
|
20240625,134900,33036510,3810,3810,3810,3810,0
|
|
20240625,134800,33036510,3810,3810,3810,3810,0
|
|
20240625,134700,33036510,3810,3810,3810,3810,0
|
|
20240625,134600,33036510,3810,3810,3810,3810,0
|
|
20240625,134500,33036510,3810,3810,3810,3810,0
|
|
20240625,134400,33036510,3810,3810,3810,3810,0
|
|
20240625,134300,33036510,3810,3810,3810,3810,0
|
|
20240625,134200,33036510,3810,3810,3810,3810,0
|
|
20240625,134100,33036510,3810,3810,3810,3810,0
|
|
20240625,134000,33036510,3810,3810,3810,3810,0
|
|
20240625,133900,33036510,3810,3810,3810,3810,0
|
|
20240625,133800,33036510,3810,3810,3810,3810,0
|
|
20240625,133700,33036510,3810,3810,3810,3810,0
|
|
20240625,133600,33036510,3810,3810,3810,3810,0
|
|
20240625,133500,33036510,3810,3810,3810,3810,0
|
|
20240625,133400,33036510,3810,3810,3810,3810,0
|
|
20240625,133300,33036510,3810,3810,3810,3810,0
|
|
20240625,133200,33036510,3810,3810,3810,3810,0
|
|
20240625,133100,33036510,3810,3810,3810,3810,105
|
|
20240625,133000,32636460,3810,3810,3810,3810,0
|
|
20240625,132900,32636460,3810,3810,3810,3810,0
|
|
20240625,132800,32636460,3810,3810,3810,3810,0
|
|
20240625,132700,32636460,3810,3810,3810,3810,0
|
|
20240625,132600,32636460,3810,3810,3810,3810,0
|
|
20240625,132500,32636460,3810,3790,3810,3790,2
|
|
20240625,132400,32628860,3810,3810,3810,3810,0
|
|
20240625,132300,32628860,3810,3810,3810,3810,0
|
|
20240625,132200,32628860,3810,3810,3810,3810,0
|
|
20240625,132100,32628860,3810,3810,3810,3810,0
|
|
20240625,132000,32628860,3810,3810,3810,3810,2
|
|
20240625,131900,32621240,3810,3810,3810,3810,0
|
|
20240625,131800,32621240,3810,3810,3810,3810,0
|
|
20240625,131700,32621240,3810,3810,3810,3810,0
|
|
20240625,131600,32621240,3810,3805,3810,3805,100
|
|
20240625,131500,32240310,3810,3810,3810,3810,0
|
|
20240625,131400,32240310,3810,3810,3810,3810,100
|
|
20240625,131300,31859310,3810,3810,3810,3810,1
|
|
20240625,131200,31855500,3770,3805,3805,3770,550
|
|
20240625,131100,29781710,3800,3800,3800,3800,0
|
|
20240625,131000,29781710,3800,3800,3800,3800,0
|
|
20240625,130900,29781710,3800,3800,3800,3800,0
|
|
20240625,130800,29781710,3800,3800,3800,3800,0
|
|
20240625,130700,29781710,3800,3800,3800,3800,0
|
|
20240625,130600,29781710,3800,3800,3800,3800,0
|
|
20240625,130500,29781710,3800,3800,3800,3800,0
|
|
20240625,130400,29781710,3800,3800,3800,3800,0
|
|
20240625,130300,29781710,3800,3800,3800,3800,0
|
|
20240625,130200,29781710,3800,3800,3800,3800,1
|
|
20240625,130100,29777910,3800,3820,3820,3800,554
|
|
20240625,130000,27672175,3820,3820,3820,3820,93
|
|
20240625,125900,27316915,3840,3840,3840,3840,0
|
|
20240625,125800,27316915,3840,3840,3840,3840,17
|
|
20240625,125700,27251635,3840,3840,3840,3840,10
|
|
20240625,125600,27213235,3840,3840,3840,3840,0
|
|
20240625,125500,27213235,3840,3840,3840,3840,10
|
|
20240625,125400,27174835,3840,3840,3840,3840,10
|
|
20240625,125300,27136435,3840,3840,3840,3840,0
|
|
20240625,125200,27136435,3840,3840,3840,3840,0
|
|
20240625,125100,27136435,3840,3840,3840,3840,0
|
|
20240625,125000,27136435,3840,3840,3840,3840,0
|
|
20240625,124900,27136435,3840,3840,3840,3840,0
|
|
20240625,124800,27136435,3840,3840,3840,3840,0
|
|
20240625,124700,27136435,3840,3840,3840,3840,0
|
|
20240625,124600,27136435,3840,3840,3840,3840,0
|
|
20240625,124500,27136435,3840,3840,3840,3840,0
|
|
20240625,124400,27136435,3840,3840,3840,3840,0
|
|
20240625,124300,27136435,3840,3840,3840,3840,0
|
|
20240625,124200,27136435,3840,3840,3840,3840,0
|
|
20240625,124100,27136435,3840,3840,3840,3840,0
|
|
20240625,124000,27136435,3840,3840,3840,3840,0
|
|
20240625,123900,27136435,3840,3840,3840,3840,0
|
|
20240625,123800,27136435,3840,3840,3840,3840,0
|
|
20240625,123700,27136435,3840,3815,3840,3815,2
|
|
20240625,123600,27128780,3800,3800,3800,3800,0
|
|
20240625,123500,27128780,3800,3800,3800,3800,0
|
|
20240625,123400,27128780,3800,3820,3820,3800,2610
|
|
20240625,123300,17205245,3840,3840,3840,3840,0
|
|
20240625,123200,17205245,3840,3840,3840,3840,0
|
|
20240625,123100,17205245,3840,3840,3840,3840,0
|
|
20240625,123000,17205245,3840,3840,3840,3840,0
|
|
20240625,122900,17205245,3840,3840,3840,3840,0
|
|
20240625,122800,17205245,3840,3840,3840,3840,0
|
|
20240625,122700,17205245,3840,3840,3840,3840,0
|
|
20240625,122600,17205245,3840,3840,3840,3840,0
|
|
20240625,122500,17205245,3840,3840,3840,3840,0
|
|
20240625,122400,17205245,3840,3830,3840,3830,140
|
|
20240625,122300,16668190,3815,3815,3815,3815,0
|
|
20240625,122200,16668190,3815,3815,3815,3815,0
|
|
20240625,122100,16668190,3815,3815,3815,3815,0
|
|
20240625,122000,16668190,3815,3815,3815,3815,0
|
|
20240625,121900,16668190,3815,3815,3815,3815,0
|
|
20240625,121800,16668190,3815,3815,3815,3815,0
|
|
20240625,121700,16668190,3815,3815,3815,3815,0
|
|
20240625,121600,16668190,3815,3815,3815,3815,0
|
|
20240625,121500,16668190,3815,3815,3815,3815,0
|
|
20240625,121400,16668190,3815,3815,3815,3815,0
|
|
20240625,121300,16668190,3815,3830,3830,3815,910
|
|
20240625,121200,13195120,3865,3865,3865,3865,0
|
|
20240625,121100,13195120,3865,3865,3865,3865,0
|
|
20240625,121000,13195120,3865,3865,3865,3865,0
|
|
20240625,120900,13195120,3865,3865,3865,3865,64
|
|
20240625,120800,12947760,3835,3835,3835,3835,0
|
|
20240625,120700,12947760,3835,3835,3835,3835,0
|
|
20240625,120600,12947760,3835,3835,3835,3835,0
|
|
20240625,120500,12947760,3835,3835,3835,3835,0
|
|
20240625,120400,12947760,3835,3835,3835,3835,68
|
|
20240625,120300,12686980,3835,3835,3835,3835,0
|
|
20240625,120200,12686980,3835,3835,3835,3835,0
|
|
20240625,120100,12686980,3835,3835,3835,3835,0
|
|
20240625,120000,12686980,3835,3835,3835,3835,0
|
|
20240625,115900,12686980,3835,3835,3835,3835,0
|
|
20240625,115800,12686980,3835,3835,3835,3835,0
|
|
20240625,115700,12686980,3835,3835,3835,3835,0
|
|
20240625,115600,12686980,3835,3835,3835,3835,0
|
|
20240625,115500,12686980,3835,3835,3835,3835,0
|
|
20240625,115400,12686980,3835,3835,3835,3835,2
|
|
20240625,115300,12679310,3840,3840,3840,3840,0
|
|
20240625,115200,12679310,3840,3840,3840,3840,0
|
|
20240625,115100,12679310,3840,3845,3845,3815,1004
|
|
20240625,115000,8842730,3845,3845,3845,3845,0
|
|
20240625,114900,8842730,3845,3845,3845,3845,0
|
|
20240625,114800,8842730,3845,3845,3845,3845,0
|
|
20240625,114700,8842730,3845,3845,3845,3845,0
|
|
20240625,114600,8842730,3845,3845,3845,3845,0
|
|
20240625,114500,8842730,3845,3845,3845,3845,0
|
|
20240625,114400,8842730,3845,3845,3845,3845,0
|
|
20240625,114300,8842730,3845,3845,3845,3845,0
|
|
20240625,114200,8842730,3845,3845,3845,3845,0
|
|
20240625,114100,8842730,3845,3845,3845,3845,0
|
|
20240625,114000,8842730,3845,3845,3845,3845,0
|
|
20240625,113900,8842730,3845,3845,3845,3845,0
|
|
20240625,113800,8842730,3845,3845,3845,3845,0
|
|
20240625,113700,8842730,3845,3845,3845,3845,1
|
|
20240625,113600,8838885,3845,3845,3845,3845,0
|
|
20240625,113500,8838885,3845,3845,3845,3845,0
|
|
20240625,113400,8838885,3845,3845,3845,3845,0
|
|
20240625,113300,8838885,3845,3845,3845,3845,0
|
|
20240625,113200,8838885,3845,3845,3845,3845,1
|
|
20240625,113100,8835040,3870,3870,3870,3870,0
|
|
20240625,113000,8835040,3870,3870,3870,3870,0
|
|
20240625,112900,8835040,3870,3870,3870,3870,0
|
|
20240625,112800,8835040,3870,3870,3870,3870,0
|
|
20240625,112700,8835040,3870,3870,3870,3870,1
|
|
20240625,112600,8831170,3845,3845,3845,3845,1
|
|
20240625,112500,8827325,3845,3845,3845,3845,1
|
|
20240625,112400,8823480,3845,3845,3845,3845,0
|
|
20240625,112300,8823480,3845,3845,3845,3845,0
|
|
20240625,112200,8823480,3845,3845,3845,3845,0
|
|
20240625,112100,8823480,3845,3845,3845,3845,0
|
|
20240625,112000,8823480,3845,3845,3845,3845,1
|
|
20240625,111900,8819635,3845,3845,3845,3845,8
|
|
20240625,111800,8788875,3845,3845,3845,3845,0
|
|
20240625,111700,8788875,3845,3845,3845,3845,0
|
|
20240625,111600,8788875,3845,3845,3845,3845,0
|
|
20240625,111500,8788875,3845,3845,3845,3845,0
|
|
20240625,111400,8788875,3845,3845,3845,3845,1
|
|
20240625,111300,8785030,3880,3880,3880,3880,0
|
|
20240625,111200,8785030,3880,3870,3880,3870,100
|
|
20240625,111100,8397230,3845,3845,3845,3845,0
|
|
20240625,111000,8397230,3845,3845,3845,3845,0
|
|
20240625,110900,8397230,3845,3845,3845,3845,1
|
|
20240625,110800,8393385,3845,3845,3845,3845,0
|
|
20240625,110700,8393385,3845,3845,3845,3845,0
|
|
20240625,110600,8393385,3845,3845,3845,3845,0
|
|
20240625,110500,8393385,3845,3845,3845,3845,100
|
|
20240625,110400,8008885,3845,3845,3845,3845,0
|
|
20240625,110300,8008885,3845,3845,3845,3845,1
|
|
20240625,110200,8005040,3845,3845,3845,3845,0
|
|
20240625,110100,8005040,3845,3845,3845,3845,0
|
|
20240625,110000,8005040,3845,3845,3845,3845,0
|
|
20240625,105900,8005040,3845,3845,3845,3845,0
|
|
20240625,105800,8005040,3845,3845,3845,3845,1
|
|
20240625,105700,8001195,3845,3845,3845,3845,0
|
|
20240625,105600,8001195,3845,3845,3845,3845,0
|
|
20240625,105500,8001195,3845,3845,3845,3845,0
|
|
20240625,105400,8001195,3845,3845,3845,3845,0
|
|
20240625,105300,8001195,3845,3845,3845,3845,0
|
|
20240625,105200,8001195,3845,3845,3845,3845,1
|
|
20240625,105100,7997350,3845,3845,3845,3845,0
|
|
20240625,105000,7997350,3845,3845,3845,3845,0
|
|
20240625,104900,7997350,3845,3845,3845,3845,0
|
|
20240625,104800,7997350,3845,3845,3845,3845,0
|
|
20240625,104700,7997350,3845,3845,3845,3845,0
|
|
20240625,104600,7997350,3845,3845,3845,3845,1
|
|
20240625,104500,7993505,3845,3845,3845,3845,0
|
|
20240625,104400,7993505,3845,3845,3845,3845,0
|
|
20240625,104300,7993505,3845,3845,3845,3845,0
|
|
20240625,104200,7993505,3845,3845,3845,3845,0
|
|
20240625,104100,7993505,3845,3845,3845,3845,2
|
|
20240625,104000,7985815,3845,3845,3845,3845,0
|
|
20240625,103900,7985815,3845,3845,3845,3845,0
|
|
20240625,103800,7985815,3845,3845,3845,3845,0
|
|
20240625,103700,7985815,3845,3845,3845,3845,35
|
|
20240625,103600,7851240,3845,3845,3845,3845,0
|
|
20240625,103500,7851240,3845,3845,3845,3845,1
|
|
20240625,103400,7847395,3845,3845,3845,3845,0
|
|
20240625,103300,7847395,3845,3845,3845,3845,0
|
|
20240625,103200,7847395,3845,3845,3845,3845,0
|
|
20240625,103100,7847395,3845,3845,3845,3845,100
|
|
20240625,103000,7462895,3845,3845,3845,3845,0
|
|
20240625,102900,7462895,3845,3845,3845,3845,1
|
|
20240625,102800,7459050,3845,3845,3845,3845,0
|
|
20240625,102700,7459050,3845,3845,3845,3845,0
|
|
20240625,102600,7459050,3845,3845,3845,3845,0
|
|
20240625,102500,7459050,3845,3845,3845,3845,1
|
|
20240625,102400,7455205,3845,3845,3845,3845,1
|
|
20240625,102300,7451360,3845,3845,3845,3845,0
|
|
20240625,102200,7451360,3845,3845,3845,3845,0
|
|
20240625,102100,7451360,3845,3845,3845,3845,33
|
|
20240625,102000,7324475,3845,3845,3845,3845,18
|
|
20240625,101900,7255265,3845,3845,3845,3845,0
|
|
20240625,101800,7255265,3845,3845,3845,3845,1
|
|
20240625,101700,7251420,3845,3845,3845,3845,0
|
|
20240625,101600,7251420,3845,3845,3845,3845,0
|
|
20240625,101500,7251420,3845,3845,3845,3845,0
|
|
20240625,101400,7251420,3845,3845,3845,3845,100
|
|
20240625,101300,6866920,3845,3845,3845,3845,0
|
|
20240625,101200,6866920,3845,3845,3845,3845,1
|
|
20240625,101100,6863075,3845,3845,3845,3845,0
|
|
20240625,101000,6863075,3845,3845,3845,3845,0
|
|
20240625,100900,6863075,3845,3845,3845,3845,0
|
|
20240625,100800,6863075,3845,3845,3845,3845,0
|
|
20240625,100700,6863075,3845,3850,3850,3845,300
|
|
20240625,100600,5709395,3850,3850,3850,3850,1
|
|
20240625,100500,5705545,3880,3880,3880,3880,0
|
|
20240625,100400,5705545,3880,3880,3880,3880,0
|
|
20240625,100300,5705545,3880,3880,3880,3880,0
|
|
20240625,100200,5705545,3880,3880,3880,3880,0
|
|
20240625,100100,5705545,3880,3850,3880,3850,2
|
|
20240625,100000,5697815,3880,3880,3880,3880,1
|
|
20240625,095900,5693935,3850,3850,3850,3850,0
|
|
20240625,095800,5693935,3850,3850,3850,3850,0
|
|
20240625,095700,5693935,3850,3850,3850,3850,0
|
|
20240625,095600,5693935,3850,3850,3850,3850,0
|
|
20240625,095500,5693935,3850,3850,3850,3850,1
|
|
20240625,095400,5690085,3850,3850,3850,3850,0
|
|
20240625,095300,5690085,3850,3850,3850,3850,0
|
|
20240625,095200,5690085,3850,3850,3850,3850,0
|
|
20240625,095100,5690085,3850,3850,3850,3850,0
|
|
20240625,095000,5690085,3850,3850,3850,3850,1
|
|
20240625,094900,5686235,3845,3845,3845,3845,0
|
|
20240625,094800,5686235,3845,3845,3845,3845,0
|
|
20240625,094700,5686235,3845,3845,3845,3845,0
|
|
20240625,094600,5686235,3845,3845,3845,3845,0
|
|
20240625,094500,5686235,3845,3845,3845,3845,0
|
|
20240625,094400,5686235,3845,3845,3845,3845,1
|
|
20240625,094300,5682390,3850,3850,3850,3850,0
|
|
20240625,094200,5682390,3850,3850,3850,3850,0
|
|
20240625,094100,5682390,3850,3855,3855,3850,200
|
|
20240625,094000,4912315,3850,3895,3895,3850,2
|
|
20240625,093900,4904570,3845,3845,3845,3845,0
|
|
20240625,093800,4904570,3845,3845,3845,3845,1
|
|
20240625,093700,4900725,3865,3865,3865,3865,0
|
|
20240625,093600,4900725,3865,3870,3870,3865,267
|
|
20240625,093500,3868765,3870,3870,3870,3870,0
|
|
20240625,093400,3868765,3870,3870,3870,3870,100
|
|
20240625,093300,3481765,3870,3870,3870,3870,1
|
|
20240625,093200,3477895,3870,3870,3870,3870,0
|
|
20240625,093100,3477895,3870,3870,3870,3870,0
|
|
20240625,093000,3477895,3870,3870,3870,3870,0
|
|
20240625,092900,3477895,3870,3870,3870,3870,0
|
|
20240625,092800,3477895,3870,3870,3870,3870,0
|
|
20240625,092700,3477895,3870,3875,3875,3870,21
|
|
20240625,092600,3396590,3900,3900,3900,3900,0
|
|
20240625,092500,3396590,3900,3900,3900,3900,0
|
|
20240625,092400,3396590,3900,3900,3900,3900,0
|
|
20240625,092300,3396590,3900,3900,3900,3900,307
|
|
20240625,092200,2199290,3900,3900,3900,3900,1
|
|
20240625,092100,2195390,3870,3900,3900,3870,3
|
|
20240625,092000,2183720,3885,3880,3885,3880,338
|
|
20240625,091900,871215,3870,3870,3870,3870,0
|
|
20240625,091800,871215,3870,3870,3870,3870,0
|
|
20240625,091700,871215,3870,3870,3870,3870,20
|
|
20240625,091600,793815,3870,3870,3870,3870,21
|
|
20240625,091500,712545,3885,3885,3885,3885,0
|
|
20240625,091400,712545,3885,3885,3885,3885,0
|
|
20240625,091300,712545,3885,3885,3885,3885,0
|
|
20240625,091200,712545,3885,3885,3885,3885,0
|
|
20240625,091100,712545,3885,3885,3885,3885,110
|
|
20240625,091000,285195,3885,3870,3885,3870,2
|
|
20240625,090900,277440,3885,3885,3885,3885,0
|
|
20240625,090800,277440,3885,3885,3885,3885,0
|
|
20240625,090700,277440,3885,3885,3885,3885,0
|
|
20240625,090600,277440,3885,3885,3885,3885,2
|
|
20240625,090500,269670,3865,3865,3865,3865,24
|
|
20240625,090400,176910,3865,3865,3865,3865,0
|
|
20240625,090300,176910,3865,3865,3865,3865,0
|
|
20240625,090200,176910,3865,3865,3865,3865,0
|
|
20240625,090100,176910,3865,3865,3865,3865,2
|
|
20240625,090000,169180,3845,3845,3845,3845,44
|