664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200100,108515750,4225,4225,4225,4225,446
|
|
20240625,200000,108515750,4225,4225,4225,4225,0
|
|
20240625,195900,108515750,4225,4225,4225,4225,0
|
|
20240625,195800,108515750,4225,4225,4225,4225,0
|
|
20240625,195700,108515750,4225,4225,4225,4225,0
|
|
20240625,195600,108515750,4225,4225,4225,4225,0
|
|
20240625,195500,108515750,4225,4225,4225,4225,0
|
|
20240625,195400,108515750,4225,4225,4225,4225,0
|
|
20240625,195300,108515750,4225,4225,4225,4225,0
|
|
20240625,195200,108515750,4225,4225,4225,4225,0
|
|
20240625,195100,108515750,4225,4225,4225,4225,0
|
|
20240625,195000,108515750,4225,4225,4225,4225,0
|
|
20240625,194900,108515750,4225,4225,4225,4225,0
|
|
20240625,194800,108515750,4225,4225,4225,4225,0
|
|
20240625,194700,108515750,4225,4225,4225,4225,0
|
|
20240625,194600,108515750,4225,4225,4225,4225,0
|
|
20240625,194500,108515750,4225,4225,4225,4225,0
|
|
20240625,194400,108515750,4225,4225,4225,4225,0
|
|
20240625,194300,108515750,4225,4225,4225,4225,0
|
|
20240625,194200,108515750,4225,4225,4225,4225,0
|
|
20240625,194100,108515750,4225,4225,4225,4225,0
|
|
20240625,194000,108515750,4225,4225,4225,4225,0
|
|
20240625,193900,108515750,4225,4225,4225,4225,0
|
|
20240625,193800,108515750,4225,4225,4225,4225,0
|
|
20240625,193700,108515750,4225,4225,4225,4225,0
|
|
20240625,193600,108515750,4225,4225,4225,4225,0
|
|
20240625,193500,108515750,4225,4225,4225,4225,0
|
|
20240625,193400,108515750,4225,4225,4225,4225,0
|
|
20240625,193300,108515750,4225,4225,4225,4225,0
|
|
20240625,193200,108515750,4225,4225,4225,4225,0
|
|
20240625,193100,108515750,4225,4225,4225,4225,446
|
|
20240625,193000,108515750,4225,4225,4225,4225,0
|
|
20240625,192900,108515750,4225,4225,4225,4225,0
|
|
20240625,192800,108515750,4225,4225,4225,4225,0
|
|
20240625,192700,108515750,4225,4225,4225,4225,0
|
|
20240625,192600,108515750,4225,4225,4225,4225,0
|
|
20240625,192500,108515750,4225,4225,4225,4225,0
|
|
20240625,192400,108515750,4225,4225,4225,4225,0
|
|
20240625,192300,108515750,4225,4225,4225,4225,0
|
|
20240625,192200,108515750,4225,4225,4225,4225,0
|
|
20240625,192100,108515750,4225,4225,4225,4225,0
|
|
20240625,192000,108515750,4225,4225,4225,4225,0
|
|
20240625,191900,108515750,4225,4225,4225,4225,0
|
|
20240625,191800,108515750,4225,4225,4225,4225,0
|
|
20240625,191700,108515750,4225,4225,4225,4225,0
|
|
20240625,191600,108515750,4225,4225,4225,4225,0
|
|
20240625,191500,108515750,4225,4225,4225,4225,0
|
|
20240625,191400,108515750,4225,4225,4225,4225,0
|
|
20240625,191300,108515750,4225,4225,4225,4225,0
|
|
20240625,191200,108515750,4225,4225,4225,4225,0
|
|
20240625,191100,108515750,4225,4225,4225,4225,0
|
|
20240625,191000,108515750,4225,4225,4225,4225,0
|
|
20240625,190900,108515750,4225,4225,4225,4225,0
|
|
20240625,190800,108515750,4225,4225,4225,4225,0
|
|
20240625,190700,108515750,4225,4225,4225,4225,0
|
|
20240625,190600,108515750,4225,4225,4225,4225,0
|
|
20240625,190500,108515750,4225,4225,4225,4225,0
|
|
20240625,190400,108515750,4225,4225,4225,4225,0
|
|
20240625,190300,108515750,4225,4225,4225,4225,0
|
|
20240625,190200,108515750,4225,4225,4225,4225,0
|
|
20240625,190100,108515750,4225,4225,4225,4225,446
|
|
20240625,190000,108515750,4225,4225,4225,4225,0
|
|
20240625,185900,108515750,4225,4225,4225,4225,0
|
|
20240625,185800,108515750,4225,4225,4225,4225,0
|
|
20240625,185700,108515750,4225,4225,4225,4225,0
|
|
20240625,185600,108515750,4225,4225,4225,4225,0
|
|
20240625,185500,108515750,4225,4225,4225,4225,0
|
|
20240625,185400,108515750,4225,4225,4225,4225,0
|
|
20240625,185300,108515750,4225,4225,4225,4225,0
|
|
20240625,185200,108515750,4225,4225,4225,4225,0
|
|
20240625,185100,108515750,4225,4225,4225,4225,0
|
|
20240625,185000,108515750,4225,4225,4225,4225,0
|
|
20240625,184900,108515750,4225,4225,4225,4225,0
|
|
20240625,184800,108515750,4225,4225,4225,4225,0
|
|
20240625,184700,108515750,4225,4225,4225,4225,0
|
|
20240625,184600,108515750,4225,4225,4225,4225,0
|
|
20240625,184500,108515750,4225,4225,4225,4225,0
|
|
20240625,184400,108515750,4225,4225,4225,4225,0
|
|
20240625,184300,108515750,4225,4225,4225,4225,0
|
|
20240625,184200,108515750,4225,4225,4225,4225,0
|
|
20240625,184100,108515750,4225,4225,4225,4225,0
|
|
20240625,184000,108515750,4225,4225,4225,4225,0
|
|
20240625,183900,108515750,4225,4225,4225,4225,0
|
|
20240625,183800,108515750,4225,4225,4225,4225,0
|
|
20240625,183700,108515750,4225,4225,4225,4225,0
|
|
20240625,183600,108515750,4225,4225,4225,4225,0
|
|
20240625,183500,108515750,4225,4225,4225,4225,0
|
|
20240625,183400,108515750,4225,4225,4225,4225,0
|
|
20240625,183300,108515750,4225,4225,4225,4225,0
|
|
20240625,183200,108515750,4225,4225,4225,4225,0
|
|
20240625,183100,108515750,4225,4225,4225,4225,446
|
|
20240625,183000,108515750,4225,4225,4225,4225,0
|
|
20240625,182900,108515750,4225,4225,4225,4225,0
|
|
20240625,182800,108515750,4225,4225,4225,4225,0
|
|
20240625,182700,108515750,4225,4225,4225,4225,0
|
|
20240625,182600,108515750,4225,4225,4225,4225,0
|
|
20240625,182500,108515750,4225,4225,4225,4225,0
|
|
20240625,182400,108515750,4225,4225,4225,4225,0
|
|
20240625,182300,108515750,4225,4225,4225,4225,0
|
|
20240625,182200,108515750,4225,4225,4225,4225,0
|
|
20240625,182100,108515750,4225,4225,4225,4225,0
|
|
20240625,182000,108515750,4225,4225,4225,4225,0
|
|
20240625,181900,108515750,4225,4225,4225,4225,0
|
|
20240625,181800,108515750,4225,4225,4225,4225,0
|
|
20240625,181700,108515750,4225,4225,4225,4225,0
|
|
20240625,181600,108515750,4225,4225,4225,4225,0
|
|
20240625,181500,108515750,4225,4225,4225,4225,0
|
|
20240625,181400,108515750,4225,4225,4225,4225,0
|
|
20240625,181300,108515750,4225,4225,4225,4225,0
|
|
20240625,181200,108515750,4225,4225,4225,4225,0
|
|
20240625,181100,108515750,4225,4225,4225,4225,0
|
|
20240625,181000,108515750,4225,4225,4225,4225,0
|
|
20240625,180900,108515750,4225,4225,4225,4225,0
|
|
20240625,180800,108515750,4225,4225,4225,4225,0
|
|
20240625,180700,108515750,4225,4225,4225,4225,0
|
|
20240625,180600,108515750,4225,4225,4225,4225,0
|
|
20240625,180500,108515750,4225,4225,4225,4225,0
|
|
20240625,180400,108515750,4225,4225,4225,4225,0
|
|
20240625,180300,108515750,4225,4225,4225,4225,0
|
|
20240625,180200,108515750,4225,4225,4225,4225,0
|
|
20240625,180100,108515750,4225,4225,4225,4225,446
|
|
20240625,180000,108515750,4225,4225,4225,4225,0
|
|
20240625,175900,108515750,4225,4225,4225,4225,0
|
|
20240625,175800,108515750,4225,4225,4225,4225,0
|
|
20240625,175700,108515750,4225,4225,4225,4225,0
|
|
20240625,175600,108515750,4225,4225,4225,4225,0
|
|
20240625,175500,108515750,4225,4225,4225,4225,0
|
|
20240625,175400,108515750,4225,4225,4225,4225,0
|
|
20240625,175300,108515750,4225,4225,4225,4225,0
|
|
20240625,175200,108515750,4225,4225,4225,4225,0
|
|
20240625,175100,108515750,4225,4225,4225,4225,0
|
|
20240625,175000,108515750,4225,4225,4225,4225,0
|
|
20240625,174900,108515750,4225,4225,4225,4225,0
|
|
20240625,174800,108515750,4225,4225,4225,4225,0
|
|
20240625,174700,108515750,4225,4225,4225,4225,0
|
|
20240625,174600,108515750,4225,4225,4225,4225,0
|
|
20240625,174500,108515750,4225,4225,4225,4225,0
|
|
20240625,174400,108515750,4225,4225,4225,4225,0
|
|
20240625,174300,108515750,4225,4225,4225,4225,0
|
|
20240625,174200,108515750,4225,4225,4225,4225,0
|
|
20240625,174100,108515750,4225,4225,4225,4225,0
|
|
20240625,174000,108515750,4225,4225,4225,4225,0
|
|
20240625,173900,108515750,4225,4225,4225,4225,0
|
|
20240625,173800,108515750,4225,4225,4225,4225,0
|
|
20240625,173700,108515750,4225,4225,4225,4225,0
|
|
20240625,173600,108515750,4225,4225,4225,4225,0
|
|
20240625,173500,108515750,4225,4225,4225,4225,0
|
|
20240625,173400,108515750,4225,4225,4225,4225,0
|
|
20240625,173300,108515750,4225,4225,4225,4225,0
|
|
20240625,173200,108515750,4225,4225,4225,4225,0
|
|
20240625,173100,108515750,4225,4225,4225,4225,446
|
|
20240625,173000,108515750,4225,4225,4225,4225,0
|
|
20240625,172900,108515750,4225,4225,4225,4225,0
|
|
20240625,172800,108515750,4225,4225,4225,4225,0
|
|
20240625,172700,108515750,4225,4225,4225,4225,0
|
|
20240625,172600,108515750,4225,4225,4225,4225,0
|
|
20240625,172500,108515750,4225,4225,4225,4225,0
|
|
20240625,172400,108515750,4225,4225,4225,4225,0
|
|
20240625,172300,108515750,4225,4225,4225,4225,0
|
|
20240625,172200,108515750,4225,4225,4225,4225,0
|
|
20240625,172100,108515750,4225,4225,4225,4225,0
|
|
20240625,172000,108515750,4225,4225,4225,4225,0
|
|
20240625,171900,108515750,4225,4225,4225,4225,0
|
|
20240625,171800,108515750,4225,4225,4225,4225,0
|
|
20240625,171700,108515750,4225,4225,4225,4225,0
|
|
20240625,171600,108515750,4225,4225,4225,4225,0
|
|
20240625,171500,108515750,4225,4225,4225,4225,0
|
|
20240625,171400,108515750,4225,4225,4225,4225,0
|
|
20240625,171300,108515750,4225,4225,4225,4225,0
|
|
20240625,171200,108515750,4225,4225,4225,4225,0
|
|
20240625,171100,108515750,4225,4225,4225,4225,0
|
|
20240625,171000,108515750,4225,4225,4225,4225,0
|
|
20240625,170900,108515750,4225,4225,4225,4225,0
|
|
20240625,170800,108515750,4225,4225,4225,4225,0
|
|
20240625,170700,108515750,4225,4225,4225,4225,0
|
|
20240625,170600,108515750,4225,4225,4225,4225,0
|
|
20240625,170500,108515750,4225,4225,4225,4225,0
|
|
20240625,170400,108515750,4225,4225,4225,4225,0
|
|
20240625,170300,108515750,4225,4225,4225,4225,0
|
|
20240625,170200,108515750,4225,4225,4225,4225,0
|
|
20240625,170100,108515750,4225,4225,4225,4225,446
|
|
20240625,170000,108515750,4225,4225,4225,4225,0
|
|
20240625,165900,108515750,4225,4225,4225,4225,0
|
|
20240625,165800,108515750,4225,4225,4225,4225,0
|
|
20240625,165700,108515750,4225,4225,4225,4225,0
|
|
20240625,165600,108515750,4225,4225,4225,4225,0
|
|
20240625,165500,108515750,4225,4225,4225,4225,0
|
|
20240625,165400,108515750,4225,4225,4225,4225,0
|
|
20240625,165300,108515750,4225,4225,4225,4225,0
|
|
20240625,165200,108515750,4225,4225,4225,4225,0
|
|
20240625,165100,108515750,4225,4225,4225,4225,0
|
|
20240625,165000,108515750,4225,4225,4225,4225,0
|
|
20240625,164900,108515750,4225,4225,4225,4225,0
|
|
20240625,164800,108515750,4225,4225,4225,4225,0
|
|
20240625,164700,108515750,4225,4225,4225,4225,0
|
|
20240625,164600,108515750,4225,4225,4225,4225,0
|
|
20240625,164500,108515750,4225,4225,4225,4225,0
|
|
20240625,164400,108515750,4225,4225,4225,4225,0
|
|
20240625,164300,108515750,4225,4225,4225,4225,0
|
|
20240625,164200,108515750,4225,4225,4225,4225,0
|
|
20240625,164100,108515750,4225,4225,4225,4225,0
|
|
20240625,164000,108515750,4225,4225,4225,4225,0
|
|
20240625,163900,108515750,4225,4225,4225,4225,0
|
|
20240625,163800,108515750,4225,4225,4225,4225,0
|
|
20240625,163700,108515750,4225,4225,4225,4225,0
|
|
20240625,163600,108515750,4225,4225,4225,4225,0
|
|
20240625,163500,108515750,4225,4225,4225,4225,0
|
|
20240625,163400,108515750,4225,4225,4225,4225,0
|
|
20240625,163300,108515750,4225,4225,4225,4225,0
|
|
20240625,163200,108515750,4225,4225,4225,4225,0
|
|
20240625,163100,108515750,4225,4225,4225,4225,446
|
|
20240625,163000,108515750,4225,4225,4225,4225,0
|
|
20240625,162900,108515750,4225,4225,4225,4225,0
|
|
20240625,162800,108515750,4225,4225,4225,4225,0
|
|
20240625,162700,108515750,4225,4225,4225,4225,0
|
|
20240625,162600,108515750,4225,4225,4225,4225,0
|
|
20240625,162500,108515750,4225,4225,4225,4225,0
|
|
20240625,162400,108515750,4225,4225,4225,4225,0
|
|
20240625,162300,108515750,4225,4225,4225,4225,0
|
|
20240625,162200,108515750,4225,4225,4225,4225,0
|
|
20240625,162100,108515750,4225,4225,4225,4225,0
|
|
20240625,162000,108515750,4225,4225,4225,4225,0
|
|
20240625,161900,108515750,4225,4225,4225,4225,0
|
|
20240625,161800,108515750,4225,4225,4225,4225,0
|
|
20240625,161700,108515750,4225,4225,4225,4225,0
|
|
20240625,161600,108515750,4225,4225,4225,4225,0
|
|
20240625,161500,108515750,4225,4225,4225,4225,0
|
|
20240625,161400,108515750,4225,4225,4225,4225,0
|
|
20240625,161300,108515750,4225,4225,4225,4225,0
|
|
20240625,161200,108515750,4225,4225,4225,4225,0
|
|
20240625,161100,108515750,4225,4225,4225,4225,0
|
|
20240625,161000,108515750,4225,4225,4225,4225,0
|
|
20240625,160900,108515750,4225,4225,4225,4225,0
|
|
20240625,160800,108515750,4225,4225,4225,4225,0
|
|
20240625,160700,108515750,4225,4225,4225,4225,0
|
|
20240625,160600,108515750,4225,4225,4225,4225,0
|
|
20240625,160500,108515750,4225,4225,4225,4225,0
|
|
20240625,160400,108515750,4225,4225,4225,4225,0
|
|
20240625,160300,108515750,4225,4225,4225,4225,0
|
|
20240625,160200,108515750,4225,4225,4225,4225,0
|
|
20240625,160100,108515750,4225,4225,4225,4225,446
|
|
20240625,160000,108515750,4225,4225,4225,4225,0
|
|
20240625,155900,108515750,4225,4225,4225,4225,0
|
|
20240625,155800,108515750,4225,4225,4225,4225,0
|
|
20240625,155700,108515750,4225,4225,4225,4225,0
|
|
20240625,155600,108515750,4225,4225,4225,4225,0
|
|
20240625,155500,108515750,4225,4225,4225,4225,0
|
|
20240625,155400,108515750,4225,4225,4225,4225,0
|
|
20240625,155300,108515750,4225,4225,4225,4225,0
|
|
20240625,155200,108515750,4225,4225,4225,4225,0
|
|
20240625,155100,108515750,4225,4225,4225,4225,0
|
|
20240625,155000,108515750,4225,4225,4225,4225,0
|
|
20240625,154900,108515750,4225,4225,4225,4225,0
|
|
20240625,154800,108515750,4225,4225,4225,4225,0
|
|
20240625,154700,108515750,4225,4225,4225,4225,0
|
|
20240625,154600,108515750,4225,4225,4225,4225,0
|
|
20240625,154500,108515750,4225,4225,4225,4225,0
|
|
20240625,154400,108515750,4225,4225,4225,4225,0
|
|
20240625,154300,108515750,4225,4225,4225,4225,0
|
|
20240625,154200,108515750,4225,4225,4225,4225,0
|
|
20240625,154100,108515750,4225,4225,4225,4225,0
|
|
20240625,154000,108515750,4225,4225,4225,4225,0
|
|
20240625,153900,108515750,4225,4225,4225,4225,0
|
|
20240625,153800,108515750,4225,4225,4225,4225,0
|
|
20240625,153700,108515750,4225,4225,4225,4225,0
|
|
20240625,153600,108515750,4225,4225,4225,4225,0
|
|
20240625,153500,108515750,4225,4225,4225,4225,0
|
|
20240625,153400,108515750,4225,4225,4225,4225,0
|
|
20240625,153300,108515750,4225,4225,4225,4225,0
|
|
20240625,153200,108515750,4225,4225,4225,4225,0
|
|
20240625,153100,108515750,4225,4225,4225,4225,446
|
|
20240625,153000,108515750,4225,4225,4225,4225,446
|
|
20240625,152900,106631400,4220,4220,4220,4220,0
|
|
20240625,152800,106631400,4220,4220,4220,4220,0
|
|
20240625,152700,106631400,4220,4220,4220,4220,0
|
|
20240625,152600,106631400,4220,4220,4220,4220,0
|
|
20240625,152500,106631400,4220,4220,4220,4220,0
|
|
20240625,152400,106631400,4220,4220,4220,4220,0
|
|
20240625,152300,106631400,4220,4220,4220,4220,0
|
|
20240625,152200,106631400,4220,4220,4220,4220,0
|
|
20240625,152100,106631400,4220,4220,4220,4220,0
|
|
20240625,152000,106631400,4220,4220,4220,4220,0
|
|
20240625,151900,106631400,4220,4220,4220,4205,47
|
|
20240625,151800,106433720,4205,4205,4220,4205,64
|
|
20240625,151700,106164520,4210,4210,4210,4200,19
|
|
20240625,151600,106084615,4205,4200,4205,4200,27
|
|
20240625,151500,105971090,4200,4205,4205,4200,35
|
|
20240625,151400,105824065,4210,4210,4210,4210,2
|
|
20240625,151300,105815645,4210,4210,4210,4210,0
|
|
20240625,151200,105815645,4210,4210,4210,4210,20
|
|
20240625,151100,105731445,4210,4210,4210,4210,0
|
|
20240625,151000,105731445,4210,4210,4210,4200,26
|
|
20240625,150900,105622115,4200,4200,4200,4200,2
|
|
20240625,150800,105613715,4210,4200,4210,4200,31
|
|
20240625,150700,105483500,4200,4200,4210,4200,5
|
|
20240625,150600,105462480,4200,4205,4205,4200,13
|
|
20240625,150500,105407870,4200,4200,4200,4200,9
|
|
20240625,150400,105370070,4205,4205,4205,4205,0
|
|
20240625,150300,105370070,4205,4205,4205,4205,0
|
|
20240625,150200,105370070,4205,4205,4205,4205,0
|
|
20240625,150100,105370070,4205,4205,4205,4205,0
|
|
20240625,150000,105370070,4205,4205,4205,4205,0
|
|
20240625,145900,105370070,4205,4205,4205,4205,109
|
|
20240625,145800,104911725,4200,4200,4200,4200,505
|
|
20240625,145700,102790725,4205,4205,4205,4205,0
|
|
20240625,145600,102790725,4205,4205,4205,4205,0
|
|
20240625,145500,102790725,4205,4205,4205,4205,113
|
|
20240625,145400,102315560,4200,4225,4225,4200,913
|
|
20240625,145300,98476405,4225,4200,4225,4200,64
|
|
20240625,145200,98207155,4190,4190,4190,4190,0
|
|
20240625,145100,98207155,4190,4190,4190,4190,0
|
|
20240625,145000,98207155,4190,4190,4190,4190,80
|
|
20240625,144900,97871955,4200,4200,4200,4200,0
|
|
20240625,144800,97871955,4200,4200,4200,4200,10
|
|
20240625,144700,97829955,4180,4180,4180,4180,0
|
|
20240625,144600,97829955,4180,4180,4180,4180,0
|
|
20240625,144500,97829955,4180,4180,4180,4180,0
|
|
20240625,144400,97829955,4180,4180,4180,4180,0
|
|
20240625,144300,97829955,4180,4180,4180,4180,0
|
|
20240625,144200,97829955,4180,4180,4180,4180,0
|
|
20240625,144100,97829955,4180,4190,4190,4180,9
|
|
20240625,144000,97792290,4200,4195,4200,4195,1700
|
|
20240625,143900,90654670,4195,4195,4195,4195,0
|
|
20240625,143800,90654670,4195,4195,4195,4195,0
|
|
20240625,143700,90654670,4195,4195,4195,4195,0
|
|
20240625,143600,90654670,4195,4195,4195,4195,0
|
|
20240625,143500,90654670,4195,4195,4195,4195,0
|
|
20240625,143400,90654670,4195,4195,4195,4195,0
|
|
20240625,143300,90654670,4195,4195,4195,4195,3
|
|
20240625,143200,90642085,4195,4195,4195,4195,20
|
|
20240625,143100,90558185,4190,4190,4190,4190,68
|
|
20240625,143000,90273265,4190,4190,4190,4190,0
|
|
20240625,142900,90273265,4190,4190,4190,4190,0
|
|
20240625,142800,90273265,4190,4190,4190,4190,0
|
|
20240625,142700,90273265,4190,4190,4190,4190,0
|
|
20240625,142600,90273265,4190,4190,4190,4190,0
|
|
20240625,142500,90273265,4190,4190,4190,4190,0
|
|
20240625,142400,90273265,4190,4190,4190,4190,0
|
|
20240625,142300,90273265,4190,4190,4190,4190,40
|
|
20240625,142200,90105665,4195,4195,4195,4195,0
|
|
20240625,142100,90105665,4195,4195,4195,4195,0
|
|
20240625,142000,90105665,4195,4195,4195,4195,0
|
|
20240625,141900,90105665,4195,4195,4195,4195,0
|
|
20240625,141800,90105665,4195,4195,4195,4195,0
|
|
20240625,141700,90105665,4195,4195,4195,4195,0
|
|
20240625,141600,90105665,4195,4195,4195,4195,0
|
|
20240625,141500,90105665,4195,4195,4195,4195,0
|
|
20240625,141400,90105665,4195,4195,4195,4195,9
|
|
20240625,141300,90067910,4180,4180,4180,4180,0
|
|
20240625,141200,90067910,4180,4180,4180,4180,0
|
|
20240625,141100,90067910,4180,4180,4180,4180,0
|
|
20240625,141000,90067910,4180,4185,4190,4180,304
|
|
20240625,140900,88795610,4180,4180,4180,4180,111
|
|
20240625,140800,88331630,4185,4185,4185,4185,0
|
|
20240625,140700,88331630,4185,4185,4185,4185,0
|
|
20240625,140600,88331630,4185,4185,4185,4185,0
|
|
20240625,140500,88331630,4185,4185,4185,4185,0
|
|
20240625,140400,88331630,4185,4185,4185,4185,0
|
|
20240625,140300,88331630,4185,4185,4185,4185,0
|
|
20240625,140200,88331630,4185,4185,4185,4185,0
|
|
20240625,140100,88331630,4185,4185,4185,4185,0
|
|
20240625,140000,88331630,4185,4185,4185,4185,0
|
|
20240625,135900,88331630,4185,4185,4185,4185,0
|
|
20240625,135800,88331630,4185,4185,4185,4185,0
|
|
20240625,135700,88331630,4185,4185,4185,4185,14
|
|
20240625,135600,88273040,4195,4195,4195,4195,0
|
|
20240625,135500,88273040,4195,4195,4195,4195,0
|
|
20240625,135400,88273040,4195,4195,4195,4195,1
|
|
20240625,135300,88268845,4195,4195,4195,4195,0
|
|
20240625,135200,88268845,4195,4195,4195,4195,239
|
|
20240625,135100,87266240,4195,4195,4195,4195,0
|
|
20240625,135000,87266240,4195,4195,4195,4195,0
|
|
20240625,134900,87266240,4195,4195,4195,4195,0
|
|
20240625,134800,87266240,4195,4195,4195,4195,0
|
|
20240625,134700,87266240,4195,4195,4195,4195,0
|
|
20240625,134600,87266240,4195,4195,4195,4195,9
|
|
20240625,134500,87228485,4180,4180,4180,4180,167
|
|
20240625,134400,86530425,4180,4180,4180,4180,34
|
|
20240625,134300,86388305,4200,4200,4200,4200,0
|
|
20240625,134200,86388305,4200,4200,4200,4200,0
|
|
20240625,134100,86388305,4200,4200,4200,4200,0
|
|
20240625,134000,86388305,4200,4200,4200,4200,0
|
|
20240625,133900,86388305,4200,4200,4200,4200,0
|
|
20240625,133800,86388305,4200,4200,4200,4200,0
|
|
20240625,133700,86388305,4200,4200,4200,4200,13
|
|
20240625,133600,86333705,4200,4200,4200,4200,2
|
|
20240625,133500,86325305,4180,4180,4180,4180,0
|
|
20240625,133400,86325305,4180,4180,4180,4180,0
|
|
20240625,133300,86325305,4180,4180,4180,4180,2
|
|
20240625,133200,86316945,4200,4200,4200,4200,0
|
|
20240625,133100,86316945,4200,4200,4200,4200,0
|
|
20240625,133000,86316945,4200,4195,4200,4180,32
|
|
20240625,132900,86182975,4185,4200,4200,4185,14
|
|
20240625,132800,86124355,4185,4185,4200,4185,7
|
|
20240625,132700,86095030,4185,4195,4195,4185,430
|
|
20240625,132600,84291480,4195,4195,4195,4195,0
|
|
20240625,132500,84291480,4195,4195,4195,4195,0
|
|
20240625,132400,84291480,4195,4195,4195,4195,0
|
|
20240625,132300,84291480,4195,4195,4195,4195,0
|
|
20240625,132200,84291480,4195,4195,4195,4195,0
|
|
20240625,132100,84291480,4195,4195,4195,4195,0
|
|
20240625,132000,84291480,4195,4195,4195,4195,0
|
|
20240625,131900,84291480,4195,4195,4195,4195,0
|
|
20240625,131800,84291480,4195,4195,4195,4195,0
|
|
20240625,131700,84291480,4195,4195,4195,4195,0
|
|
20240625,131600,84291480,4195,4195,4195,4195,2
|
|
20240625,131500,84283090,4175,4175,4175,4175,0
|
|
20240625,131400,84283090,4175,4170,4195,4170,3869
|
|
20240625,131300,68115900,4170,4170,4170,4170,0
|
|
20240625,131200,68115900,4170,4170,4170,4170,15
|
|
20240625,131100,68053350,4160,4160,4160,4160,0
|
|
20240625,131000,68053350,4160,4160,4160,4160,817
|
|
20240625,130900,64654630,4175,4175,4175,4175,0
|
|
20240625,130800,64654630,4175,4175,4175,4175,0
|
|
20240625,130700,64654630,4175,4175,4175,4175,0
|
|
20240625,130600,64654630,4175,4175,4175,4175,0
|
|
20240625,130500,64654630,4175,4175,4175,4175,0
|
|
20240625,130400,64654630,4175,4175,4175,4175,0
|
|
20240625,130300,64654630,4175,4175,4175,4175,0
|
|
20240625,130200,64654630,4175,4170,4175,4170,589
|
|
20240625,130100,62198355,4165,4165,4165,4165,0
|
|
20240625,130000,62198355,4165,4165,4165,4165,0
|
|
20240625,125900,62198355,4165,4165,4165,4165,0
|
|
20240625,125800,62198355,4165,4165,4165,4165,0
|
|
20240625,125700,62198355,4165,4165,4165,4165,0
|
|
20240625,125600,62198355,4165,4165,4165,4165,0
|
|
20240625,125500,62198355,4165,4165,4165,4165,0
|
|
20240625,125400,62198355,4165,4165,4165,4165,76
|
|
20240625,125300,61881815,4165,4165,4165,4165,308
|
|
20240625,125200,60598995,4170,4170,4170,4170,0
|
|
20240625,125100,60598995,4170,4170,4170,4170,0
|
|
20240625,125000,60598995,4170,4170,4170,4170,0
|
|
20240625,124900,60598995,4170,4170,4170,4170,8
|
|
20240625,124800,60565635,4170,4170,4170,4170,0
|
|
20240625,124700,60565635,4170,4170,4170,4170,0
|
|
20240625,124600,60565635,4170,4170,4170,4170,0
|
|
20240625,124500,60565635,4170,4170,4170,4170,0
|
|
20240625,124400,60565635,4170,4170,4170,4170,0
|
|
20240625,124300,60565635,4170,4170,4170,4170,0
|
|
20240625,124200,60565635,4170,4170,4170,4170,0
|
|
20240625,124100,60565635,4170,4170,4170,4170,10
|
|
20240625,124000,60523935,4170,4170,4170,4170,0
|
|
20240625,123900,60523935,4170,4170,4170,4170,0
|
|
20240625,123800,60523935,4170,4170,4170,4170,20
|
|
20240625,123700,60440535,4170,4170,4170,4170,0
|
|
20240625,123600,60440535,4170,4170,4170,4170,6
|
|
20240625,123500,60415515,4165,4165,4165,4165,0
|
|
20240625,123400,60415515,4165,4165,4165,4165,0
|
|
20240625,123300,60415515,4165,4165,4165,4165,11
|
|
20240625,123200,60369700,4170,4170,4170,4170,0
|
|
20240625,123100,60369700,4170,4170,4170,4170,0
|
|
20240625,123000,60369700,4170,4170,4170,4170,0
|
|
20240625,122900,60369700,4170,4170,4170,4170,0
|
|
20240625,122800,60369700,4170,4170,4170,4170,0
|
|
20240625,122700,60369700,4170,4170,4170,4170,0
|
|
20240625,122600,60369700,4170,4170,4170,4170,0
|
|
20240625,122500,60369700,4170,4170,4170,4170,0
|
|
20240625,122400,60369700,4170,4170,4170,4170,1
|
|
20240625,122300,60365530,4165,4165,4165,4165,0
|
|
20240625,122200,60365530,4165,4165,4165,4165,0
|
|
20240625,122100,60365530,4165,4165,4165,4165,0
|
|
20240625,122000,60365530,4165,4165,4165,4165,0
|
|
20240625,121900,60365530,4165,4165,4165,4165,0
|
|
20240625,121800,60365530,4165,4165,4165,4165,17
|
|
20240625,121700,60294725,4170,4170,4170,4170,113
|
|
20240625,121600,59823515,4175,4175,4175,4175,0
|
|
20240625,121500,59823515,4175,4175,4175,4175,0
|
|
20240625,121400,59823515,4175,4175,4175,4175,0
|
|
20240625,121300,59823515,4175,4175,4175,4175,0
|
|
20240625,121200,59823515,4175,4175,4175,4175,0
|
|
20240625,121100,59823515,4175,4175,4175,4175,0
|
|
20240625,121000,59823515,4175,4175,4175,4175,0
|
|
20240625,120900,59823515,4175,4175,4175,4175,5
|
|
20240625,120800,59802640,4175,4175,4175,4175,0
|
|
20240625,120700,59802640,4175,4175,4175,4175,0
|
|
20240625,120600,59802640,4175,4175,4175,4175,20
|
|
20240625,120500,59719140,4175,4175,4175,4175,0
|
|
20240625,120400,59719140,4175,4175,4175,4175,0
|
|
20240625,120300,59719140,4175,4175,4175,4175,0
|
|
20240625,120200,59719140,4175,4175,4175,4175,0
|
|
20240625,120100,59719140,4175,4175,4175,4175,0
|
|
20240625,120000,59719140,4175,4175,4175,4175,0
|
|
20240625,115900,59719140,4175,4175,4175,4175,1
|
|
20240625,115800,59714965,4165,4165,4165,4165,0
|
|
20240625,115700,59714965,4165,4170,4170,4165,377
|
|
20240625,115600,58143165,4165,4165,4165,4165,0
|
|
20240625,115500,58143165,4165,4165,4165,4165,2
|
|
20240625,115400,58134835,4165,4170,4170,4165,3
|
|
20240625,115300,58122335,4170,4170,4170,4170,0
|
|
20240625,115200,58122335,4170,4185,4185,4170,39
|
|
20240625,115100,57959560,4185,4185,4185,4185,30
|
|
20240625,115000,57834010,4195,4195,4195,4195,2
|
|
20240625,114900,57825620,4185,4185,4185,4185,0
|
|
20240625,114800,57825620,4185,4185,4185,4185,0
|
|
20240625,114700,57825620,4185,4185,4185,4185,0
|
|
20240625,114600,57825620,4185,4185,4185,4185,0
|
|
20240625,114500,57825620,4185,4185,4185,4185,0
|
|
20240625,114400,57825620,4185,4185,4185,4185,0
|
|
20240625,114300,57825620,4185,4185,4185,4185,1
|
|
20240625,114200,57821435,4180,4180,4180,4180,0
|
|
20240625,114100,57821435,4180,4195,4195,4180,34
|
|
20240625,114000,57679270,4175,4175,4175,4175,0
|
|
20240625,113900,57679270,4175,4175,4175,4175,0
|
|
20240625,113800,57679270,4175,4175,4175,4175,0
|
|
20240625,113700,57679270,4175,4175,4175,4175,0
|
|
20240625,113600,57679270,4175,4180,4180,4175,2
|
|
20240625,113500,57670915,4200,4200,4200,4200,0
|
|
20240625,113400,57670915,4200,4200,4200,4200,0
|
|
20240625,113300,57670915,4200,4200,4200,4200,8
|
|
20240625,113200,57637315,4180,4180,4180,4180,0
|
|
20240625,113100,57637315,4180,4180,4180,4180,46
|
|
20240625,113000,57445035,4180,4185,4200,4180,4412
|
|
20240625,112900,38942035,4185,4170,4185,4170,47
|
|
20240625,112800,38746030,4170,4170,4170,4170,50
|
|
20240625,112700,38537530,4170,4170,4170,4170,0
|
|
20240625,112600,38537530,4170,4170,4170,4170,0
|
|
20240625,112500,38537530,4170,4170,4170,4170,0
|
|
20240625,112400,38537530,4170,4170,4170,4170,0
|
|
20240625,112300,38537530,4170,4170,4170,4170,0
|
|
20240625,112200,38537530,4170,4170,4170,4170,0
|
|
20240625,112100,38537530,4170,4170,4170,4170,0
|
|
20240625,112000,38537530,4170,4170,4170,4170,0
|
|
20240625,111900,38537530,4170,4165,4170,4165,33
|
|
20240625,111800,38400075,4165,4165,4165,4165,1
|
|
20240625,111700,38395910,4165,4165,4165,4165,0
|
|
20240625,111600,38395910,4165,4165,4165,4165,0
|
|
20240625,111500,38395910,4165,4165,4165,4165,0
|
|
20240625,111400,38395910,4165,4165,4165,4165,0
|
|
20240625,111300,38395910,4165,4165,4165,4165,50
|
|
20240625,111200,38187660,4165,4165,4165,4165,0
|
|
20240625,111100,38187660,4165,4165,4165,4165,0
|
|
20240625,111000,38187660,4165,4165,4165,4165,0
|
|
20240625,110900,38187660,4165,4165,4165,4165,0
|
|
20240625,110800,38187660,4165,4165,4165,4165,0
|
|
20240625,110700,38187660,4165,4165,4165,4165,0
|
|
20240625,110600,38187660,4165,4165,4165,4165,1
|
|
20240625,110500,38183495,4165,4165,4165,4165,0
|
|
20240625,110400,38183495,4165,4165,4165,4165,0
|
|
20240625,110300,38183495,4165,4165,4165,4165,0
|
|
20240625,110200,38183495,4165,4165,4165,4165,0
|
|
20240625,110100,38183495,4165,4165,4165,4165,0
|
|
20240625,110000,38183495,4165,4165,4165,4165,2
|
|
20240625,105900,38175165,4160,4160,4160,4160,5
|
|
20240625,105800,38154365,4165,4155,4165,4150,583
|
|
20240625,105700,35726760,4155,4155,4155,4155,0
|
|
20240625,105600,35726760,4155,4155,4155,4155,10
|
|
20240625,105500,35685210,4155,4155,4155,4155,333
|
|
20240625,105400,34301595,4155,4155,4155,4155,4
|
|
20240625,105300,34284975,4155,4155,4155,4155,0
|
|
20240625,105200,34284975,4155,4155,4155,4155,0
|
|
20240625,105100,34284975,4155,4155,4155,4155,0
|
|
20240625,105000,34284975,4155,4155,4155,4155,0
|
|
20240625,104900,34284975,4155,4155,4155,4155,10
|
|
20240625,104800,34243425,4155,4155,4155,4155,0
|
|
20240625,104700,34243425,4155,4155,4155,4155,4
|
|
20240625,104600,34226805,4155,4155,4155,4155,0
|
|
20240625,104500,34226805,4155,4155,4155,4155,0
|
|
20240625,104400,34226805,4155,4155,4155,4155,0
|
|
20240625,104300,34226805,4155,4155,4155,4155,0
|
|
20240625,104200,34226805,4155,4155,4155,4155,0
|
|
20240625,104100,34226805,4155,4155,4155,4155,45
|
|
20240625,104000,34039830,4155,4155,4155,4155,0
|
|
20240625,103900,34039830,4155,4155,4155,4155,0
|
|
20240625,103800,34039830,4155,4155,4155,4155,0
|
|
20240625,103700,34039830,4155,4155,4155,4155,0
|
|
20240625,103600,34039830,4155,4155,4155,4155,1
|
|
20240625,103500,34035675,4155,4155,4155,4155,150
|
|
20240625,103400,33412425,4140,4140,4140,4140,0
|
|
20240625,103300,33412425,4140,4145,4145,4140,5
|
|
20240625,103200,33391715,4140,4140,4140,4140,90
|
|
20240625,103100,33019115,4140,4140,4140,4140,0
|
|
20240625,103000,33019115,4140,4140,4140,4140,29
|
|
20240625,102900,32899055,4140,4140,4140,4140,0
|
|
20240625,102800,32899055,4140,4140,4140,4140,0
|
|
20240625,102700,32899055,4140,4140,4140,4140,0
|
|
20240625,102600,32899055,4140,4155,4165,4140,1615
|
|
20240625,102500,26185325,4170,4170,4170,4170,0
|
|
20240625,102400,26185325,4170,4170,4170,4170,0
|
|
20240625,102300,26185325,4170,4170,4170,4170,0
|
|
20240625,102200,26185325,4170,4170,4170,4170,0
|
|
20240625,102100,26185325,4170,4170,4170,4170,0
|
|
20240625,102000,26185325,4170,4170,4170,4170,0
|
|
20240625,101900,26185325,4170,4170,4170,4170,20
|
|
20240625,101800,26101925,4145,4145,4145,4145,0
|
|
20240625,101700,26101925,4145,4145,4145,4145,0
|
|
20240625,101600,26101925,4145,4165,4165,4145,1000
|
|
20240625,101500,21946905,4155,4155,4155,4155,0
|
|
20240625,101400,21946905,4155,4155,4155,4155,0
|
|
20240625,101300,21946905,4155,4155,4155,4155,0
|
|
20240625,101200,21946905,4155,4155,4155,4155,1
|
|
20240625,101100,21942750,4155,4155,4155,4155,0
|
|
20240625,101000,21942750,4155,4155,4155,4155,1
|
|
20240625,100900,21938595,4155,4155,4155,4155,0
|
|
20240625,100800,21938595,4155,4155,4155,4155,0
|
|
20240625,100700,21938595,4155,4155,4155,4155,0
|
|
20240625,100600,21938595,4155,4155,4155,4155,0
|
|
20240625,100500,21938595,4155,4155,4155,4155,3
|
|
20240625,100400,21926130,4140,4140,4140,4140,0
|
|
20240625,100300,21926130,4140,4140,4140,4140,0
|
|
20240625,100200,21926130,4140,4140,4140,4140,0
|
|
20240625,100100,21926130,4140,4140,4140,4140,0
|
|
20240625,100000,21926130,4140,4140,4140,4140,0
|
|
20240625,095900,21926130,4140,4140,4140,4140,0
|
|
20240625,095800,21926130,4140,4140,4140,4140,0
|
|
20240625,095700,21926130,4140,4155,4155,4140,964
|
|
20240625,095600,17921670,4155,4150,4155,4150,2
|
|
20240625,095500,17913365,4140,4140,4140,4140,0
|
|
20240625,095400,17913365,4140,4155,4155,4140,520
|
|
20240625,095300,15753060,4155,4155,4155,4155,0
|
|
20240625,095200,15753060,4155,4155,4155,4155,0
|
|
20240625,095100,15753060,4155,4155,4155,4155,0
|
|
20240625,095000,15753060,4155,4150,4155,4150,2
|
|
20240625,094900,15744755,4140,4150,4150,4140,161
|
|
20240625,094800,15078200,4155,4155,4155,4155,1
|
|
20240625,094700,15074045,4140,4140,4140,4140,0
|
|
20240625,094600,15074045,4140,4140,4140,4140,900
|
|
20240625,094500,11348045,4140,4140,4140,4140,0
|
|
20240625,094400,11348045,4140,4140,4140,4140,0
|
|
20240625,094300,11348045,4140,4140,4140,4140,241
|
|
20240625,094200,10350305,4140,4140,4140,4140,0
|
|
20240625,094100,10350305,4140,4145,4150,4140,1445
|
|
20240625,094000,4360605,4145,4140,4145,4140,11
|
|
20240625,093900,4315045,4140,4140,4140,4140,0
|
|
20240625,093800,4315045,4140,4145,4145,4140,51
|
|
20240625,093700,4103655,4145,4145,4145,4140,383
|
|
20240625,093600,2516145,4150,4150,4150,4150,212
|
|
20240625,093500,1636345,4155,4155,4155,4155,172
|
|
20240625,093400,921685,4160,4160,4160,4160,0
|
|
20240625,093300,921685,4160,4160,4160,4160,0
|
|
20240625,093200,921685,4160,4160,4160,4160,0
|
|
20240625,093100,921685,4160,4160,4160,4160,0
|
|
20240625,093000,921685,4160,4160,4160,4160,0
|
|
20240625,092900,921685,4160,4160,4160,4160,0
|
|
20240625,092800,921685,4160,4160,4160,4160,0
|
|
20240625,092700,921685,4160,4160,4160,4160,31
|
|
20240625,092600,792725,4160,4160,4160,4160,0
|
|
20240625,092500,792725,4160,4160,4160,4160,0
|
|
20240625,092400,792725,4160,4160,4160,4160,7
|
|
20240625,092300,763605,4160,4160,4160,4160,72
|
|
20240625,092200,464085,4160,4160,4160,4160,0
|
|
20240625,092100,464085,4160,4175,4175,4160,10
|
|
20240625,092000,422400,4170,4170,4170,4170,3
|
|
20240625,091900,409890,4170,4170,4170,4170,0
|
|
20240625,091800,409890,4170,4175,4175,4170,26
|
|
20240625,091700,301445,4190,4190,4190,4190,0
|
|
20240625,091600,301445,4190,4190,4190,4190,0
|
|
20240625,091500,301445,4190,4190,4190,4190,0
|
|
20240625,091400,301445,4190,4190,4190,4190,0
|
|
20240625,091300,301445,4190,4190,4190,4190,0
|
|
20240625,091200,301445,4190,4190,4190,4190,0
|
|
20240625,091100,301445,4190,4190,4190,4190,0
|
|
20240625,091000,301445,4190,4190,4190,4190,1
|
|
20240625,090900,297255,4190,4190,4190,4190,0
|
|
20240625,090800,297255,4190,4190,4190,4190,0
|
|
20240625,090700,297255,4190,4190,4190,4190,0
|
|
20240625,090600,297255,4190,4190,4190,4190,0
|
|
20240625,090500,297255,4190,4190,4190,4190,0
|
|
20240625,090400,297255,4190,4190,4190,4190,0
|
|
20240625,090300,297255,4190,4190,4190,4170,22
|
|
20240625,090200,205275,4190,4195,4195,4190,2
|
|
20240625,090100,196890,4170,4170,4170,4170,0
|
|
20240625,090000,196890,4170,4200,4200,4170,47
|