628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192500,100320985,3235,3235,3235,3235,639
|
|
20240625,192400,100320985,3235,3235,3235,3235,0
|
|
20240625,192300,100320985,3235,3235,3235,3235,0
|
|
20240625,192200,100320985,3235,3235,3235,3235,0
|
|
20240625,192100,100320985,3235,3235,3235,3235,0
|
|
20240625,192000,100320985,3235,3235,3235,3235,0
|
|
20240625,191900,100320985,3235,3235,3235,3235,0
|
|
20240625,191800,100320985,3235,3235,3235,3235,0
|
|
20240625,191700,100320985,3235,3235,3235,3235,0
|
|
20240625,191600,100320985,3235,3235,3235,3235,0
|
|
20240625,191500,100320985,3235,3235,3235,3235,0
|
|
20240625,191400,100320985,3235,3235,3235,3235,0
|
|
20240625,191300,100320985,3235,3235,3235,3235,0
|
|
20240625,191200,100320985,3235,3235,3235,3235,0
|
|
20240625,191100,100320985,3235,3235,3235,3235,0
|
|
20240625,191000,100320985,3235,3235,3235,3235,0
|
|
20240625,190900,100320985,3235,3235,3235,3235,0
|
|
20240625,190800,100320985,3235,3235,3235,3235,0
|
|
20240625,190700,100320985,3235,3235,3235,3235,0
|
|
20240625,190600,100320985,3235,3235,3235,3235,0
|
|
20240625,190500,100320985,3235,3235,3235,3235,0
|
|
20240625,190400,100320985,3235,3235,3235,3235,0
|
|
20240625,190300,100320985,3235,3235,3235,3235,0
|
|
20240625,190200,100320985,3235,3235,3235,3235,0
|
|
20240625,190100,100320985,3235,3235,3235,3235,0
|
|
20240625,190000,100320985,3235,3235,3235,3235,0
|
|
20240625,185900,100320985,3235,3235,3235,3235,0
|
|
20240625,185800,100320985,3235,3235,3235,3235,0
|
|
20240625,185700,100320985,3235,3235,3235,3235,0
|
|
20240625,185600,100320985,3235,3235,3235,3235,0
|
|
20240625,185500,100320985,3235,3235,3235,3235,639
|
|
20240625,185400,100320985,3235,3235,3235,3235,0
|
|
20240625,185300,100320985,3235,3235,3235,3235,0
|
|
20240625,185200,100320985,3235,3235,3235,3235,0
|
|
20240625,185100,100320985,3235,3235,3235,3235,0
|
|
20240625,185000,100320985,3235,3235,3235,3235,0
|
|
20240625,184900,100320985,3235,3235,3235,3235,0
|
|
20240625,184800,100320985,3235,3235,3235,3235,0
|
|
20240625,184700,100320985,3235,3235,3235,3235,0
|
|
20240625,184600,100320985,3235,3235,3235,3235,0
|
|
20240625,184500,100320985,3235,3235,3235,3235,0
|
|
20240625,184400,100320985,3235,3235,3235,3235,0
|
|
20240625,184300,100320985,3235,3235,3235,3235,0
|
|
20240625,184200,100320985,3235,3235,3235,3235,0
|
|
20240625,184100,100320985,3235,3235,3235,3235,0
|
|
20240625,184000,100320985,3235,3235,3235,3235,0
|
|
20240625,183900,100320985,3235,3235,3235,3235,0
|
|
20240625,183800,100320985,3235,3235,3235,3235,0
|
|
20240625,183700,100320985,3235,3235,3235,3235,0
|
|
20240625,183600,100320985,3235,3235,3235,3235,0
|
|
20240625,183500,100320985,3235,3235,3235,3235,0
|
|
20240625,183400,100320985,3235,3235,3235,3235,0
|
|
20240625,183300,100320985,3235,3235,3235,3235,0
|
|
20240625,183200,100320985,3235,3235,3235,3235,0
|
|
20240625,183100,100320985,3235,3235,3235,3235,0
|
|
20240625,183000,100320985,3235,3235,3235,3235,0
|
|
20240625,182900,100320985,3235,3235,3235,3235,0
|
|
20240625,182800,100320985,3235,3235,3235,3235,0
|
|
20240625,182700,100320985,3235,3235,3235,3235,0
|
|
20240625,182600,100320985,3235,3235,3235,3235,0
|
|
20240625,182500,100320985,3235,3235,3235,3235,639
|
|
20240625,182400,100320985,3235,3235,3235,3235,0
|
|
20240625,182300,100320985,3235,3235,3235,3235,0
|
|
20240625,182200,100320985,3235,3235,3235,3235,0
|
|
20240625,182100,100320985,3235,3235,3235,3235,0
|
|
20240625,182000,100320985,3235,3235,3235,3235,0
|
|
20240625,181900,100320985,3235,3235,3235,3235,0
|
|
20240625,181800,100320985,3235,3235,3235,3235,0
|
|
20240625,181700,100320985,3235,3235,3235,3235,0
|
|
20240625,181600,100320985,3235,3235,3235,3235,0
|
|
20240625,181500,100320985,3235,3235,3235,3235,0
|
|
20240625,181400,100320985,3235,3235,3235,3235,0
|
|
20240625,181300,100320985,3235,3235,3235,3235,0
|
|
20240625,181200,100320985,3235,3235,3235,3235,0
|
|
20240625,181100,100320985,3235,3235,3235,3235,0
|
|
20240625,181000,100320985,3235,3235,3235,3235,0
|
|
20240625,180900,100320985,3235,3235,3235,3235,0
|
|
20240625,180800,100320985,3235,3235,3235,3235,0
|
|
20240625,180700,100320985,3235,3235,3235,3235,0
|
|
20240625,180600,100320985,3235,3235,3235,3235,0
|
|
20240625,180500,100320985,3235,3235,3235,3235,0
|
|
20240625,180400,100320985,3235,3235,3235,3235,0
|
|
20240625,180300,100320985,3235,3235,3235,3235,0
|
|
20240625,180200,100320985,3235,3235,3235,3235,0
|
|
20240625,180100,100320985,3235,3235,3235,3235,0
|
|
20240625,180000,100320985,3235,3235,3235,3235,0
|
|
20240625,175900,100320985,3235,3235,3235,3235,0
|
|
20240625,175800,100320985,3235,3235,3235,3235,0
|
|
20240625,175700,100320985,3235,3235,3235,3235,0
|
|
20240625,175600,100320985,3235,3235,3235,3235,0
|
|
20240625,175500,100320985,3235,3235,3235,3235,639
|
|
20240625,175400,100320985,3235,3235,3235,3235,0
|
|
20240625,175300,100320985,3235,3235,3235,3235,0
|
|
20240625,175200,100320985,3235,3235,3235,3235,0
|
|
20240625,175100,100320985,3235,3235,3235,3235,0
|
|
20240625,175000,100320985,3235,3235,3235,3235,0
|
|
20240625,174900,100320985,3235,3235,3235,3235,0
|
|
20240625,174800,100320985,3235,3235,3235,3235,0
|
|
20240625,174700,100320985,3235,3235,3235,3235,0
|
|
20240625,174600,100320985,3235,3235,3235,3235,0
|
|
20240625,174500,100320985,3235,3235,3235,3235,0
|
|
20240625,174400,100320985,3235,3235,3235,3235,0
|
|
20240625,174300,100320985,3235,3235,3235,3235,0
|
|
20240625,174200,100320985,3235,3235,3235,3235,0
|
|
20240625,174100,100320985,3235,3235,3235,3235,0
|
|
20240625,174000,100320985,3235,3235,3235,3235,0
|
|
20240625,173900,100320985,3235,3235,3235,3235,0
|
|
20240625,173800,100320985,3235,3235,3235,3235,0
|
|
20240625,173700,100320985,3235,3235,3235,3235,0
|
|
20240625,173600,100320985,3235,3235,3235,3235,0
|
|
20240625,173500,100320985,3235,3235,3235,3235,0
|
|
20240625,173400,100320985,3235,3235,3235,3235,0
|
|
20240625,173300,100320985,3235,3235,3235,3235,0
|
|
20240625,173200,100320985,3235,3235,3235,3235,0
|
|
20240625,173100,100320985,3235,3235,3235,3235,0
|
|
20240625,173000,100320985,3235,3235,3235,3235,0
|
|
20240625,172900,100320985,3235,3235,3235,3235,0
|
|
20240625,172800,100320985,3235,3235,3235,3235,0
|
|
20240625,172700,100320985,3235,3235,3235,3235,0
|
|
20240625,172600,100320985,3235,3235,3235,3235,0
|
|
20240625,172500,100320985,3235,3235,3235,3235,639
|
|
20240625,172400,100320985,3235,3235,3235,3235,0
|
|
20240625,172300,100320985,3235,3235,3235,3235,0
|
|
20240625,172200,100320985,3235,3235,3235,3235,0
|
|
20240625,172100,100320985,3235,3235,3235,3235,0
|
|
20240625,172000,100320985,3235,3235,3235,3235,0
|
|
20240625,171900,100320985,3235,3235,3235,3235,0
|
|
20240625,171800,100320985,3235,3235,3235,3235,0
|
|
20240625,171700,100320985,3235,3235,3235,3235,0
|
|
20240625,171600,100320985,3235,3235,3235,3235,0
|
|
20240625,171500,100320985,3235,3235,3235,3235,0
|
|
20240625,171400,100320985,3235,3235,3235,3235,0
|
|
20240625,171300,100320985,3235,3235,3235,3235,0
|
|
20240625,171200,100320985,3235,3235,3235,3235,0
|
|
20240625,171100,100320985,3235,3235,3235,3235,0
|
|
20240625,171000,100320985,3235,3235,3235,3235,0
|
|
20240625,170900,100320985,3235,3235,3235,3235,0
|
|
20240625,170800,100320985,3235,3235,3235,3235,0
|
|
20240625,170700,100320985,3235,3235,3235,3235,0
|
|
20240625,170600,100320985,3235,3235,3235,3235,0
|
|
20240625,170500,100320985,3235,3235,3235,3235,0
|
|
20240625,170400,100320985,3235,3235,3235,3235,0
|
|
20240625,170300,100320985,3235,3235,3235,3235,0
|
|
20240625,170200,100320985,3235,3235,3235,3235,0
|
|
20240625,170100,100320985,3235,3235,3235,3235,0
|
|
20240625,170000,100320985,3235,3235,3235,3235,0
|
|
20240625,165900,100320985,3235,3235,3235,3235,0
|
|
20240625,165800,100320985,3235,3235,3235,3235,0
|
|
20240625,165700,100320985,3235,3235,3235,3235,0
|
|
20240625,165600,100320985,3235,3235,3235,3235,0
|
|
20240625,165500,100320985,3235,3235,3235,3235,639
|
|
20240625,165400,100320985,3235,3235,3235,3235,0
|
|
20240625,165300,100320985,3235,3235,3235,3235,0
|
|
20240625,165200,100320985,3235,3235,3235,3235,0
|
|
20240625,165100,100320985,3235,3235,3235,3235,0
|
|
20240625,165000,100320985,3235,3235,3235,3235,0
|
|
20240625,164900,100320985,3235,3235,3235,3235,0
|
|
20240625,164800,100320985,3235,3235,3235,3235,0
|
|
20240625,164700,100320985,3235,3235,3235,3235,0
|
|
20240625,164600,100320985,3235,3235,3235,3235,0
|
|
20240625,164500,100320985,3235,3235,3235,3235,0
|
|
20240625,164400,100320985,3235,3235,3235,3235,0
|
|
20240625,164300,100320985,3235,3235,3235,3235,0
|
|
20240625,164200,100320985,3235,3235,3235,3235,0
|
|
20240625,164100,100320985,3235,3235,3235,3235,0
|
|
20240625,164000,100320985,3235,3235,3235,3235,0
|
|
20240625,163900,100320985,3235,3235,3235,3235,0
|
|
20240625,163800,100320985,3235,3235,3235,3235,0
|
|
20240625,163700,100320985,3235,3235,3235,3235,0
|
|
20240625,163600,100320985,3235,3235,3235,3235,0
|
|
20240625,163500,100320985,3235,3235,3235,3235,0
|
|
20240625,163400,100320985,3235,3235,3235,3235,0
|
|
20240625,163300,100320985,3235,3235,3235,3235,0
|
|
20240625,163200,100320985,3235,3235,3235,3235,0
|
|
20240625,163100,100320985,3235,3235,3235,3235,0
|
|
20240625,163000,100320985,3235,3235,3235,3235,0
|
|
20240625,162900,100320985,3235,3235,3235,3235,0
|
|
20240625,162800,100320985,3235,3235,3235,3235,0
|
|
20240625,162700,100320985,3235,3235,3235,3235,0
|
|
20240625,162600,100320985,3235,3235,3235,3235,0
|
|
20240625,162500,100320985,3235,3235,3235,3235,639
|
|
20240625,162400,100320985,3235,3235,3235,3235,0
|
|
20240625,162300,100320985,3235,3235,3235,3235,0
|
|
20240625,162200,100320985,3235,3235,3235,3235,0
|
|
20240625,162100,100320985,3235,3235,3235,3235,0
|
|
20240625,162000,100320985,3235,3235,3235,3235,0
|
|
20240625,161900,100320985,3235,3235,3235,3235,0
|
|
20240625,161800,100320985,3235,3235,3235,3235,0
|
|
20240625,161700,100320985,3235,3235,3235,3235,0
|
|
20240625,161600,100320985,3235,3235,3235,3235,0
|
|
20240625,161500,100320985,3235,3235,3235,3235,0
|
|
20240625,161400,100320985,3235,3235,3235,3235,0
|
|
20240625,161300,100320985,3235,3235,3235,3235,0
|
|
20240625,161200,100320985,3235,3235,3235,3235,0
|
|
20240625,161100,100320985,3235,3235,3235,3235,0
|
|
20240625,161000,100320985,3235,3235,3235,3235,0
|
|
20240625,160900,100320985,3235,3235,3235,3235,0
|
|
20240625,160800,100320985,3235,3235,3235,3235,0
|
|
20240625,160700,100320985,3235,3235,3235,3235,0
|
|
20240625,160600,100320985,3235,3235,3235,3235,0
|
|
20240625,160500,100320985,3235,3235,3235,3235,0
|
|
20240625,160400,100320985,3235,3235,3235,3235,0
|
|
20240625,160300,100320985,3235,3235,3235,3235,0
|
|
20240625,160200,100320985,3235,3235,3235,3235,0
|
|
20240625,160100,100320985,3235,3235,3235,3235,0
|
|
20240625,160000,100320985,3235,3235,3235,3235,0
|
|
20240625,155900,100320985,3235,3235,3235,3235,0
|
|
20240625,155800,100320985,3235,3235,3235,3235,0
|
|
20240625,155700,100320985,3235,3235,3235,3235,0
|
|
20240625,155600,100320985,3235,3235,3235,3235,0
|
|
20240625,155500,100320985,3235,3235,3235,3235,639
|
|
20240625,155400,100320985,3235,3235,3235,3235,0
|
|
20240625,155300,100320985,3235,3235,3235,3235,0
|
|
20240625,155200,100320985,3235,3235,3235,3235,0
|
|
20240625,155100,100320985,3235,3235,3235,3235,0
|
|
20240625,155000,100320985,3235,3235,3235,3235,0
|
|
20240625,154900,100320985,3235,3235,3235,3235,0
|
|
20240625,154800,100320985,3235,3235,3235,3235,0
|
|
20240625,154700,100320985,3235,3235,3235,3235,0
|
|
20240625,154600,100320985,3235,3235,3235,3235,0
|
|
20240625,154500,100320985,3235,3235,3235,3235,0
|
|
20240625,154400,100320985,3235,3235,3235,3235,0
|
|
20240625,154300,100320985,3235,3235,3235,3235,0
|
|
20240625,154200,100320985,3235,3235,3235,3235,0
|
|
20240625,154100,100320985,3235,3235,3235,3235,0
|
|
20240625,154000,100320985,3235,3235,3235,3235,0
|
|
20240625,153900,100320985,3235,3235,3235,3235,0
|
|
20240625,153800,100320985,3235,3235,3235,3235,0
|
|
20240625,153700,100320985,3235,3235,3235,3235,0
|
|
20240625,153600,100320985,3235,3235,3235,3235,0
|
|
20240625,153500,100320985,3235,3235,3235,3235,0
|
|
20240625,153400,100320985,3235,3235,3235,3235,0
|
|
20240625,153300,100320985,3235,3235,3235,3235,0
|
|
20240625,153200,100320985,3235,3235,3235,3235,0
|
|
20240625,153100,100320985,3235,3235,3235,3235,0
|
|
20240625,153000,100320985,3235,3235,3235,3235,639
|
|
20240625,152900,98253820,3240,3240,3240,3240,0
|
|
20240625,152800,98253820,3240,3240,3240,3240,0
|
|
20240625,152700,98253820,3240,3240,3240,3240,0
|
|
20240625,152600,98253820,3240,3240,3240,3240,0
|
|
20240625,152500,98253820,3240,3240,3240,3240,0
|
|
20240625,152400,98253820,3240,3240,3240,3240,0
|
|
20240625,152300,98253820,3240,3240,3240,3240,0
|
|
20240625,152200,98253820,3240,3240,3240,3240,0
|
|
20240625,152100,98253820,3240,3240,3240,3240,0
|
|
20240625,152000,98253820,3240,3240,3240,3240,0
|
|
20240625,151900,98253820,3240,3240,3240,3235,44
|
|
20240625,151800,98111360,3240,3240,3240,3235,57
|
|
20240625,151700,97926880,3245,3190,3245,3190,600
|
|
20240625,151600,95998060,3170,3185,3185,3170,2381
|
|
20240625,151500,88446625,3185,3185,3185,3185,0
|
|
20240625,151400,88446625,3185,3185,3185,3185,0
|
|
20240625,151300,88446625,3185,3185,3185,3185,0
|
|
20240625,151200,88446625,3185,3185,3185,3185,0
|
|
20240625,151100,88446625,3185,3185,3185,3185,1
|
|
20240625,151000,88443440,3190,3190,3190,3190,10
|
|
20240625,150900,88411540,3180,3180,3180,3180,23
|
|
20240625,150800,88338400,3180,3185,3185,3180,1049
|
|
20240625,150700,84997535,3185,3190,3190,3185,432
|
|
20240625,150600,83620765,3190,3190,3190,3190,0
|
|
20240625,150500,83620765,3190,3190,3190,3190,0
|
|
20240625,150400,83620765,3190,3190,3190,3190,6
|
|
20240625,150300,83601625,3185,3185,3185,3185,1
|
|
20240625,150200,83598440,3195,3195,3195,3195,0
|
|
20240625,150100,83598440,3195,3195,3195,3195,0
|
|
20240625,150000,83598440,3195,3195,3195,3195,0
|
|
20240625,145900,83598440,3195,3195,3195,3195,0
|
|
20240625,145800,83598440,3195,3195,3195,3195,1
|
|
20240625,145700,83595245,3195,3195,3195,3195,0
|
|
20240625,145600,83595245,3195,3195,3195,3195,0
|
|
20240625,145500,83595245,3195,3195,3195,3195,0
|
|
20240625,145400,83595245,3195,3195,3195,3195,0
|
|
20240625,145300,83595245,3195,3195,3195,3195,0
|
|
20240625,145200,83595245,3195,3195,3195,3195,0
|
|
20240625,145100,83595245,3195,3195,3195,3195,0
|
|
20240625,145000,83595245,3195,3195,3195,3195,4
|
|
20240625,144900,83582465,3170,3175,3175,3170,684
|
|
20240625,144800,81412635,3175,3175,3175,3175,0
|
|
20240625,144700,81412635,3175,3175,3175,3175,0
|
|
20240625,144600,81412635,3175,3175,3175,3175,0
|
|
20240625,144500,81412635,3175,3175,3175,3175,0
|
|
20240625,144400,81412635,3175,3175,3175,3175,0
|
|
20240625,144300,81412635,3175,3175,3175,3175,3
|
|
20240625,144200,81403110,3175,3175,3175,3175,0
|
|
20240625,144100,81403110,3175,3185,3185,3175,69
|
|
20240625,144000,81183975,3195,3195,3195,3195,0
|
|
20240625,143900,81183975,3195,3195,3195,3195,1
|
|
20240625,143800,81180780,3190,3190,3190,3190,1
|
|
20240625,143700,81177590,3185,3185,3185,3185,0
|
|
20240625,143600,81177590,3185,3185,3185,3185,0
|
|
20240625,143500,81177590,3185,3185,3185,3185,0
|
|
20240625,143400,81177590,3185,3185,3185,3185,194
|
|
20240625,143300,80559700,3195,3200,3200,3175,3468
|
|
20240625,143200,69539135,3200,3200,3200,3200,0
|
|
20240625,143100,69539135,3200,3200,3200,3200,0
|
|
20240625,143000,69539135,3200,3200,3200,3200,0
|
|
20240625,142900,69539135,3200,3200,3200,3200,266
|
|
20240625,142800,68687935,3200,3200,3200,3200,0
|
|
20240625,142700,68687935,3200,3200,3200,3200,0
|
|
20240625,142600,68687935,3200,3200,3200,3200,10
|
|
20240625,142500,68655935,3200,3200,3200,3200,0
|
|
20240625,142400,68655935,3200,3200,3200,3200,0
|
|
20240625,142300,68655935,3200,3200,3200,3200,0
|
|
20240625,142200,68655935,3200,3200,3200,3200,0
|
|
20240625,142100,68655935,3200,3200,3200,3200,0
|
|
20240625,142000,68655935,3200,3200,3200,3200,0
|
|
20240625,141900,68655935,3200,3200,3200,3200,56
|
|
20240625,141800,68476735,3210,3210,3210,3210,0
|
|
20240625,141700,68476735,3210,3210,3210,3210,0
|
|
20240625,141600,68476735,3210,3210,3210,3210,0
|
|
20240625,141500,68476735,3210,3210,3210,3210,0
|
|
20240625,141400,68476735,3210,3210,3210,3210,0
|
|
20240625,141300,68476735,3210,3210,3210,3210,0
|
|
20240625,141200,68476735,3210,3210,3210,3210,0
|
|
20240625,141100,68476735,3210,3210,3210,3210,0
|
|
20240625,141000,68476735,3210,3210,3210,3210,0
|
|
20240625,140900,68476735,3210,3210,3210,3210,0
|
|
20240625,140800,68476735,3210,3210,3210,3210,0
|
|
20240625,140700,68476735,3210,3210,3210,3210,2
|
|
20240625,140600,68470315,3190,3190,3190,3190,0
|
|
20240625,140500,68470315,3190,3190,3190,3190,0
|
|
20240625,140400,68470315,3190,3190,3190,3190,0
|
|
20240625,140300,68470315,3190,3190,3190,3190,0
|
|
20240625,140200,68470315,3190,3190,3190,3190,0
|
|
20240625,140100,68470315,3190,3190,3190,3190,0
|
|
20240625,140000,68470315,3190,3190,3190,3190,0
|
|
20240625,135900,68470315,3190,3190,3190,3190,1
|
|
20240625,135800,68467125,3190,3190,3190,3190,0
|
|
20240625,135700,68467125,3190,3190,3190,3190,2
|
|
20240625,135600,68460745,3185,3185,3185,3185,6
|
|
20240625,135500,68441635,3195,3195,3195,3195,0
|
|
20240625,135400,68441635,3195,3195,3195,3195,0
|
|
20240625,135300,68441635,3195,3195,3195,3195,0
|
|
20240625,135200,68441635,3195,3195,3195,3195,0
|
|
20240625,135100,68441635,3195,3195,3195,3195,0
|
|
20240625,135000,68441635,3195,3185,3195,3185,2
|
|
20240625,134900,68435255,3210,3210,3210,3210,0
|
|
20240625,134800,68435255,3210,3210,3210,3210,0
|
|
20240625,134700,68435255,3210,3210,3210,3210,0
|
|
20240625,134600,68435255,3210,3210,3210,3210,1
|
|
20240625,134500,68432045,3185,3185,3185,3185,22
|
|
20240625,134400,68361975,3200,3200,3200,3200,0
|
|
20240625,134300,68361975,3200,3200,3200,3200,153
|
|
20240625,134200,67872375,3200,3200,3200,3200,0
|
|
20240625,134100,67872375,3200,3200,3200,3200,5
|
|
20240625,134000,67856375,3200,3200,3200,3200,0
|
|
20240625,133900,67856375,3200,3200,3200,3200,0
|
|
20240625,133800,67856375,3200,3200,3200,3200,0
|
|
20240625,133700,67856375,3200,3200,3200,3200,0
|
|
20240625,133600,67856375,3200,3190,3200,3180,113
|
|
20240625,133500,67496465,3200,3200,3200,3200,0
|
|
20240625,133400,67496465,3200,3200,3200,3200,0
|
|
20240625,133300,67496465,3200,3200,3200,3200,0
|
|
20240625,133200,67496465,3200,3200,3200,3200,0
|
|
20240625,133100,67496465,3200,3200,3200,3200,0
|
|
20240625,133000,67496465,3200,3200,3200,3200,0
|
|
20240625,132900,67496465,3200,3200,3200,3200,0
|
|
20240625,132800,67496465,3200,3200,3200,3200,0
|
|
20240625,132700,67496465,3200,3200,3200,3200,0
|
|
20240625,132600,67496465,3200,3200,3200,3200,0
|
|
20240625,132500,67496465,3200,3200,3200,3200,0
|
|
20240625,132400,67496465,3200,3200,3200,3200,0
|
|
20240625,132300,67496465,3200,3200,3200,3200,0
|
|
20240625,132200,67496465,3200,3200,3200,3200,0
|
|
20240625,132100,67496465,3200,3200,3200,3200,0
|
|
20240625,132000,67496465,3200,3200,3200,3200,20
|
|
20240625,131900,67432465,3200,3200,3200,3200,0
|
|
20240625,131800,67432465,3200,3200,3200,3200,0
|
|
20240625,131700,67432465,3200,3200,3200,3200,0
|
|
20240625,131600,67432465,3200,3200,3200,3200,0
|
|
20240625,131500,67432465,3200,3200,3200,3200,0
|
|
20240625,131400,67432465,3200,3200,3200,3200,0
|
|
20240625,131300,67432465,3200,3200,3200,3200,1
|
|
20240625,131200,67429265,3195,3195,3195,3195,0
|
|
20240625,131100,67429265,3195,3195,3195,3195,0
|
|
20240625,131000,67429265,3195,3195,3195,3195,0
|
|
20240625,130900,67429265,3195,3195,3195,3195,0
|
|
20240625,130800,67429265,3195,3195,3195,3195,0
|
|
20240625,130700,67429265,3195,3195,3195,3195,0
|
|
20240625,130600,67429265,3195,3195,3195,3195,0
|
|
20240625,130500,67429265,3195,3195,3195,3195,0
|
|
20240625,130400,67429265,3195,3195,3195,3195,0
|
|
20240625,130300,67429265,3195,3195,3195,3195,0
|
|
20240625,130200,67429265,3195,3195,3195,3195,0
|
|
20240625,130100,67429265,3195,3195,3195,3195,0
|
|
20240625,130000,67429265,3195,3195,3195,3195,100
|
|
20240625,125900,67109765,3195,3195,3195,3195,0
|
|
20240625,125800,67109765,3195,3195,3195,3195,0
|
|
20240625,125700,67109765,3195,3195,3195,3195,0
|
|
20240625,125600,67109765,3195,3195,3195,3195,1
|
|
20240625,125500,67106570,3200,3200,3200,3200,0
|
|
20240625,125400,67106570,3200,3200,3200,3200,0
|
|
20240625,125300,67106570,3200,3200,3200,3200,0
|
|
20240625,125200,67106570,3200,3200,3200,3200,0
|
|
20240625,125100,67106570,3200,3200,3200,3200,0
|
|
20240625,125000,67106570,3200,3200,3200,3200,1
|
|
20240625,124900,67103370,3200,3200,3200,3200,0
|
|
20240625,124800,67103370,3200,3200,3200,3200,0
|
|
20240625,124700,67103370,3200,3200,3200,3200,0
|
|
20240625,124600,67103370,3200,3200,3200,3200,2
|
|
20240625,124500,67096970,3195,3195,3195,3195,0
|
|
20240625,124400,67096970,3195,3195,3195,3195,0
|
|
20240625,124300,67096970,3195,3195,3195,3195,0
|
|
20240625,124200,67096970,3195,3195,3195,3195,0
|
|
20240625,124100,67096970,3195,3195,3195,3195,549
|
|
20240625,124000,65342915,3195,3195,3195,3195,0
|
|
20240625,123900,65342915,3195,3195,3195,3195,0
|
|
20240625,123800,65342915,3195,3195,3195,3195,0
|
|
20240625,123700,65342915,3195,3190,3195,3190,316
|
|
20240625,123600,64334865,3190,3190,3190,3190,0
|
|
20240625,123500,64334865,3190,3190,3190,3190,0
|
|
20240625,123400,64334865,3190,3190,3190,3190,0
|
|
20240625,123300,64334865,3190,3190,3190,3190,0
|
|
20240625,123200,64334865,3190,3190,3190,3190,0
|
|
20240625,123100,64334865,3190,3190,3190,3190,0
|
|
20240625,123000,64334865,3190,3190,3190,3190,0
|
|
20240625,122900,64334865,3190,3190,3190,3190,1
|
|
20240625,122800,64331675,3190,3190,3190,3190,2
|
|
20240625,122700,64325295,3190,3190,3190,3190,0
|
|
20240625,122600,64325295,3190,3190,3190,3190,0
|
|
20240625,122500,64325295,3190,3190,3190,3190,0
|
|
20240625,122400,64325295,3190,3190,3190,3190,0
|
|
20240625,122300,64325295,3190,3190,3190,3190,1
|
|
20240625,122200,64322105,3190,3190,3190,3190,0
|
|
20240625,122100,64322105,3190,3190,3190,3190,0
|
|
20240625,122000,64322105,3190,3190,3190,3190,0
|
|
20240625,121900,64322105,3190,3190,3190,3190,0
|
|
20240625,121800,64322105,3190,3190,3190,3190,0
|
|
20240625,121700,64322105,3190,3190,3190,3190,1
|
|
20240625,121600,64318915,3190,3190,3190,3190,0
|
|
20240625,121500,64318915,3190,3190,3190,3190,0
|
|
20240625,121400,64318915,3190,3190,3190,3190,0
|
|
20240625,121300,64318915,3190,3190,3190,3190,0
|
|
20240625,121200,64318915,3190,3190,3190,3190,0
|
|
20240625,121100,64318915,3190,3190,3190,3190,1
|
|
20240625,121000,64315725,3185,3185,3185,3185,128
|
|
20240625,120900,63908045,3185,3185,3185,3185,1
|
|
20240625,120800,63904860,3185,3185,3185,3185,333
|
|
20240625,120700,62844255,3180,3180,3180,3180,0
|
|
20240625,120600,62844255,3180,3180,3180,3180,0
|
|
20240625,120500,62844255,3180,3180,3180,3180,0
|
|
20240625,120400,62844255,3180,3180,3180,3180,0
|
|
20240625,120300,62844255,3180,3180,3180,3180,0
|
|
20240625,120200,62844255,3180,3180,3180,3180,0
|
|
20240625,120100,62844255,3180,3180,3180,3180,0
|
|
20240625,120000,62844255,3180,3180,3180,3180,0
|
|
20240625,115900,62844255,3180,3180,3180,3180,0
|
|
20240625,115800,62844255,3180,3180,3180,3180,0
|
|
20240625,115700,62844255,3180,3180,3180,3180,0
|
|
20240625,115600,62844255,3180,3180,3180,3180,0
|
|
20240625,115500,62844255,3180,3180,3180,3180,0
|
|
20240625,115400,62844255,3180,3180,3180,3180,0
|
|
20240625,115300,62844255,3180,3180,3180,3180,0
|
|
20240625,115200,62844255,3180,3180,3180,3180,0
|
|
20240625,115100,62844255,3180,3180,3180,3180,0
|
|
20240625,115000,62844255,3180,3180,3180,3180,4
|
|
20240625,114900,62831535,3185,3185,3185,3185,0
|
|
20240625,114800,62831535,3185,3185,3185,3185,0
|
|
20240625,114700,62831535,3185,3185,3185,3185,0
|
|
20240625,114600,62831535,3185,3185,3185,3185,0
|
|
20240625,114500,62831535,3185,3185,3185,3185,0
|
|
20240625,114400,62831535,3185,3185,3185,3185,0
|
|
20240625,114300,62831535,3185,3185,3185,3185,0
|
|
20240625,114200,62831535,3185,3185,3185,3185,0
|
|
20240625,114100,62831535,3185,3185,3185,3185,0
|
|
20240625,114000,62831535,3185,3185,3185,3185,0
|
|
20240625,113900,62831535,3185,3185,3185,3185,0
|
|
20240625,113800,62831535,3185,3185,3185,3185,1
|
|
20240625,113700,62828350,3175,3175,3175,3175,275
|
|
20240625,113600,61955225,3185,3185,3185,3175,52
|
|
20240625,113500,61790105,3170,3170,3170,3170,0
|
|
20240625,113400,61790105,3170,3170,3170,3170,0
|
|
20240625,113300,61790105,3170,3170,3170,3170,0
|
|
20240625,113200,61790105,3170,3170,3170,3170,0
|
|
20240625,113100,61790105,3170,3170,3170,3170,0
|
|
20240625,113000,61790105,3170,3170,3170,3170,0
|
|
20240625,112900,61790105,3170,3170,3170,3170,0
|
|
20240625,112800,61790105,3170,3170,3170,3170,0
|
|
20240625,112700,61790105,3170,3170,3170,3170,0
|
|
20240625,112600,61790105,3170,3170,3170,3170,0
|
|
20240625,112500,61790105,3170,3170,3170,3170,0
|
|
20240625,112400,61790105,3170,3170,3170,3170,0
|
|
20240625,112300,61790105,3170,3170,3170,3170,0
|
|
20240625,112200,61790105,3170,3170,3170,3170,0
|
|
20240625,112100,61790105,3170,3170,3170,3170,0
|
|
20240625,112000,61790105,3170,3170,3170,3170,0
|
|
20240625,111900,61790105,3170,3170,3170,3170,0
|
|
20240625,111800,61790105,3170,3170,3170,3170,0
|
|
20240625,111700,61790105,3170,3170,3170,3170,0
|
|
20240625,111600,61790105,3170,3170,3170,3170,0
|
|
20240625,111500,61790105,3170,3170,3170,3170,0
|
|
20240625,111400,61790105,3170,3170,3170,3170,0
|
|
20240625,111300,61790105,3170,3170,3170,3170,0
|
|
20240625,111200,61790105,3170,3170,3170,3170,0
|
|
20240625,111100,61790105,3170,3180,3180,3170,1221
|
|
20240625,111000,57914115,3180,3180,3180,3180,0
|
|
20240625,110900,57914115,3180,3180,3180,3180,12
|
|
20240625,110800,57875955,3175,3175,3175,3175,0
|
|
20240625,110700,57875955,3175,3175,3175,3175,0
|
|
20240625,110600,57875955,3175,3175,3175,3175,0
|
|
20240625,110500,57875955,3175,3175,3175,3175,0
|
|
20240625,110400,57875955,3175,3175,3175,3175,0
|
|
20240625,110300,57875955,3175,3175,3175,3175,0
|
|
20240625,110200,57875955,3175,3175,3175,3175,0
|
|
20240625,110100,57875955,3175,3175,3175,3175,0
|
|
20240625,110000,57875955,3175,3175,3175,3175,0
|
|
20240625,105900,57875955,3175,3175,3175,3175,0
|
|
20240625,105800,57875955,3175,3175,3175,3175,0
|
|
20240625,105700,57875955,3175,3190,3190,3175,100
|
|
20240625,105600,57557720,3195,3195,3195,3195,0
|
|
20240625,105500,57557720,3195,3195,3195,3195,0
|
|
20240625,105400,57557720,3195,3195,3195,3195,0
|
|
20240625,105300,57557720,3195,3195,3195,3195,10
|
|
20240625,105200,57525770,3195,3195,3195,3195,0
|
|
20240625,105100,57525770,3195,3190,3195,3190,4
|
|
20240625,105000,57513005,3195,3195,3195,3195,0
|
|
20240625,104900,57513005,3195,3195,3195,3195,0
|
|
20240625,104800,57513005,3195,3185,3195,3185,40
|
|
20240625,104700,57385505,3180,3180,3180,3180,190
|
|
20240625,104600,56781305,3180,3180,3180,3180,1
|
|
20240625,104500,56778125,3170,3170,3170,3170,0
|
|
20240625,104400,56778125,3170,3175,3175,3170,835
|
|
20240625,104300,54128140,3180,3180,3180,3180,1
|
|
20240625,104200,54124960,3180,3185,3185,3180,108
|
|
20240625,104100,53781515,3180,3180,3180,3180,0
|
|
20240625,104000,53781515,3180,3180,3180,3180,100
|
|
20240625,103900,53463515,3185,3185,3185,3185,3
|
|
20240625,103800,53453960,3185,3185,3185,3185,0
|
|
20240625,103700,53453960,3185,3185,3185,3185,0
|
|
20240625,103600,53453960,3185,3185,3185,3185,0
|
|
20240625,103500,53453960,3185,3185,3185,3185,0
|
|
20240625,103400,53453960,3185,3185,3185,3185,0
|
|
20240625,103300,53453960,3185,3185,3185,3185,2
|
|
20240625,103200,53447590,3185,3185,3185,3185,0
|
|
20240625,103100,53447590,3185,3185,3185,3185,0
|
|
20240625,103000,53447590,3185,3185,3185,3185,0
|
|
20240625,102900,53447590,3185,3185,3185,3185,5
|
|
20240625,102800,53431665,3185,3185,3185,3185,0
|
|
20240625,102700,53431665,3185,3185,3185,3185,0
|
|
20240625,102600,53431665,3185,3185,3185,3185,0
|
|
20240625,102500,53431665,3185,3185,3185,3185,0
|
|
20240625,102400,53431665,3185,3185,3185,3185,0
|
|
20240625,102300,53431665,3185,3185,3185,3185,0
|
|
20240625,102200,53431665,3185,3185,3185,3185,0
|
|
20240625,102100,53431665,3185,3185,3185,3185,1
|
|
20240625,102000,53428480,3175,3175,3175,3175,0
|
|
20240625,101900,53428480,3175,3190,3190,3175,241
|
|
20240625,101800,52661530,3195,3195,3195,3195,0
|
|
20240625,101700,52661530,3195,3195,3195,3195,0
|
|
20240625,101600,52661530,3195,3195,3195,3195,0
|
|
20240625,101500,52661530,3195,3195,3195,3195,0
|
|
20240625,101400,52661530,3195,3195,3195,3195,0
|
|
20240625,101300,52661530,3195,3195,3195,3195,0
|
|
20240625,101200,52661530,3195,3195,3195,3195,0
|
|
20240625,101100,52661530,3195,3195,3195,3195,0
|
|
20240625,101000,52661530,3195,3195,3195,3195,0
|
|
20240625,100900,52661530,3195,3195,3195,3195,0
|
|
20240625,100800,52661530,3195,3195,3195,3195,3
|
|
20240625,100700,52651945,3195,3195,3195,3195,1
|
|
20240625,100600,52648750,3175,3195,3195,3175,437
|
|
20240625,100500,51258995,3195,3195,3195,3195,0
|
|
20240625,100400,51258995,3195,3195,3195,3195,0
|
|
20240625,100300,51258995,3195,3195,3195,3195,1
|
|
20240625,100200,51255800,3195,3195,3195,3195,11
|
|
20240625,100100,51220655,3195,3195,3195,3195,2
|
|
20240625,100000,51214265,3200,3200,3200,3200,0
|
|
20240625,095900,51214265,3200,3200,3200,3200,0
|
|
20240625,095800,51214265,3200,3200,3200,3200,0
|
|
20240625,095700,51214265,3200,3200,3200,3200,2
|
|
20240625,095600,51207865,3200,3200,3200,3200,0
|
|
20240625,095500,51207865,3200,3200,3200,3200,0
|
|
20240625,095400,51207865,3200,3200,3200,3200,0
|
|
20240625,095300,51207865,3200,3200,3200,3200,1
|
|
20240625,095200,51204665,3175,3210,3210,3175,1973
|
|
20240625,095100,44931550,3210,3210,3210,3210,0
|
|
20240625,095000,44931550,3210,3210,3210,3210,0
|
|
20240625,094900,44931550,3210,3210,3210,3210,0
|
|
20240625,094800,44931550,3210,3210,3210,3210,0
|
|
20240625,094700,44931550,3210,3210,3210,3210,189
|
|
20240625,094600,44324860,3210,3210,3210,3210,0
|
|
20240625,094500,44324860,3210,3210,3210,3210,0
|
|
20240625,094400,44324860,3210,3210,3210,3210,0
|
|
20240625,094300,44324860,3210,3210,3210,3210,0
|
|
20240625,094200,44324860,3210,3210,3210,3210,1
|
|
20240625,094100,44321650,3200,3200,3200,3200,0
|
|
20240625,094000,44321650,3200,3200,3205,3200,156
|
|
20240625,093900,43821775,3205,3205,3205,3205,2
|
|
20240625,093800,43815365,3205,3205,3205,3200,22
|
|
20240625,093700,43744955,3200,3200,3200,3200,50
|
|
20240625,093600,43584955,3200,3205,3205,3200,6
|
|
20240625,093500,43565750,3165,3205,3205,3165,99
|
|
20240625,093400,43252375,3205,3205,3205,3205,157
|
|
20240625,093300,42749190,3205,3215,3215,3170,1838
|
|
20240625,093200,36879775,3200,3210,3215,3200,1078
|
|
20240625,093100,33427150,3220,3215,3220,3215,21
|
|
20240625,093000,33359630,3215,3220,3220,3215,2
|
|
20240625,092900,33353195,3210,3205,3210,3205,227
|
|
20240625,092800,32624825,3210,3225,3235,3205,1755
|
|
20240625,092700,26982450,3230,3240,3240,3230,851
|
|
20240625,092600,24229630,3240,3265,3265,3240,269
|
|
20240625,092500,23356920,3260,3260,3260,3260,1
|
|
20240625,092400,23353660,3235,3235,3235,3235,0
|
|
20240625,092300,23353660,3235,3235,3235,3235,0
|
|
20240625,092200,23353660,3235,3235,3235,3235,0
|
|
20240625,092100,23353660,3235,3270,3270,3235,3064
|
|
20240625,092000,13347600,3285,3285,3285,3285,23
|
|
20240625,091900,13272045,3270,3270,3270,3270,0
|
|
20240625,091800,13272045,3270,3270,3270,3270,0
|
|
20240625,091700,13272045,3270,3270,3270,3270,0
|
|
20240625,091600,13272045,3270,3270,3270,3270,68
|
|
20240625,091500,13049685,3270,3270,3270,3270,612
|
|
20240625,091400,11048445,3285,3285,3285,3285,2
|
|
20240625,091300,11041875,3270,3270,3280,3270,1428
|
|
20240625,091200,6366530,3270,3270,3270,3270,0
|
|
20240625,091100,6366530,3270,3270,3270,3270,1
|
|
20240625,091000,6363260,3265,3265,3265,3265,2
|
|
20240625,090900,6356730,3280,3280,3280,3280,0
|
|
20240625,090800,6356730,3280,3280,3280,3280,0
|
|
20240625,090700,6356730,3280,3270,3280,3270,200
|
|
20240625,090600,5702110,3270,3270,3270,3270,0
|
|
20240625,090500,5702110,3270,3270,3270,3270,1
|
|
20240625,090400,5698840,3270,3270,3270,3270,1
|
|
20240625,090300,5695570,3255,3255,3255,3255,1
|
|
20240625,090200,5692315,3265,3245,3265,3235,1535
|
|
20240625,090100,721540,3270,3270,3270,3270,0
|
|
20240625,090000,721540,3270,3250,3270,3250,222
|