664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200100,44063810,4200,4200,4200,4200,676
|
|
20240626,200000,44063810,4200,4200,4200,4200,0
|
|
20240626,195900,44063810,4200,4200,4200,4200,0
|
|
20240626,195800,44063810,4200,4200,4200,4200,0
|
|
20240626,195700,44063810,4200,4200,4200,4200,0
|
|
20240626,195600,44063810,4200,4200,4200,4200,0
|
|
20240626,195500,44063810,4200,4200,4200,4200,0
|
|
20240626,195400,44063810,4200,4200,4200,4200,0
|
|
20240626,195300,44063810,4200,4200,4200,4200,0
|
|
20240626,195200,44063810,4200,4200,4200,4200,0
|
|
20240626,195100,44063810,4200,4200,4200,4200,0
|
|
20240626,195000,44063810,4200,4200,4200,4200,0
|
|
20240626,194900,44063810,4200,4200,4200,4200,0
|
|
20240626,194800,44063810,4200,4200,4200,4200,0
|
|
20240626,194700,44063810,4200,4200,4200,4200,0
|
|
20240626,194600,44063810,4200,4200,4200,4200,0
|
|
20240626,194500,44063810,4200,4200,4200,4200,0
|
|
20240626,194400,44063810,4200,4200,4200,4200,0
|
|
20240626,194300,44063810,4200,4200,4200,4200,0
|
|
20240626,194200,44063810,4200,4200,4200,4200,0
|
|
20240626,194100,44063810,4200,4200,4200,4200,0
|
|
20240626,194000,44063810,4200,4200,4200,4200,0
|
|
20240626,193900,44063810,4200,4200,4200,4200,0
|
|
20240626,193800,44063810,4200,4200,4200,4200,0
|
|
20240626,193700,44063810,4200,4200,4200,4200,0
|
|
20240626,193600,44063810,4200,4200,4200,4200,0
|
|
20240626,193500,44063810,4200,4200,4200,4200,0
|
|
20240626,193400,44063810,4200,4200,4200,4200,0
|
|
20240626,193300,44063810,4200,4200,4200,4200,0
|
|
20240626,193200,44063810,4200,4200,4200,4200,0
|
|
20240626,193100,44063810,4200,4200,4200,4200,676
|
|
20240626,193000,44063810,4200,4200,4200,4200,0
|
|
20240626,192900,44063810,4200,4200,4200,4200,0
|
|
20240626,192800,44063810,4200,4200,4200,4200,0
|
|
20240626,192700,44063810,4200,4200,4200,4200,0
|
|
20240626,192600,44063810,4200,4200,4200,4200,0
|
|
20240626,192500,44063810,4200,4200,4200,4200,0
|
|
20240626,192400,44063810,4200,4200,4200,4200,0
|
|
20240626,192300,44063810,4200,4200,4200,4200,0
|
|
20240626,192200,44063810,4200,4200,4200,4200,0
|
|
20240626,192100,44063810,4200,4200,4200,4200,0
|
|
20240626,192000,44063810,4200,4200,4200,4200,0
|
|
20240626,191900,44063810,4200,4200,4200,4200,0
|
|
20240626,191800,44063810,4200,4200,4200,4200,0
|
|
20240626,191700,44063810,4200,4200,4200,4200,0
|
|
20240626,191600,44063810,4200,4200,4200,4200,0
|
|
20240626,191500,44063810,4200,4200,4200,4200,0
|
|
20240626,191400,44063810,4200,4200,4200,4200,0
|
|
20240626,191300,44063810,4200,4200,4200,4200,0
|
|
20240626,191200,44063810,4200,4200,4200,4200,0
|
|
20240626,191100,44063810,4200,4200,4200,4200,0
|
|
20240626,191000,44063810,4200,4200,4200,4200,0
|
|
20240626,190900,44063810,4200,4200,4200,4200,0
|
|
20240626,190800,44063810,4200,4200,4200,4200,0
|
|
20240626,190700,44063810,4200,4200,4200,4200,0
|
|
20240626,190600,44063810,4200,4200,4200,4200,0
|
|
20240626,190500,44063810,4200,4200,4200,4200,0
|
|
20240626,190400,44063810,4200,4200,4200,4200,0
|
|
20240626,190300,44063810,4200,4200,4200,4200,0
|
|
20240626,190200,44063810,4200,4200,4200,4200,0
|
|
20240626,190100,44063810,4200,4200,4200,4200,676
|
|
20240626,190000,44063810,4200,4200,4200,4200,0
|
|
20240626,185900,44063810,4200,4200,4200,4200,0
|
|
20240626,185800,44063810,4200,4200,4200,4200,0
|
|
20240626,185700,44063810,4200,4200,4200,4200,0
|
|
20240626,185600,44063810,4200,4200,4200,4200,0
|
|
20240626,185500,44063810,4200,4200,4200,4200,0
|
|
20240626,185400,44063810,4200,4200,4200,4200,0
|
|
20240626,185300,44063810,4200,4200,4200,4200,0
|
|
20240626,185200,44063810,4200,4200,4200,4200,0
|
|
20240626,185100,44063810,4200,4200,4200,4200,0
|
|
20240626,185000,44063810,4200,4200,4200,4200,0
|
|
20240626,184900,44063810,4200,4200,4200,4200,0
|
|
20240626,184800,44063810,4200,4200,4200,4200,0
|
|
20240626,184700,44063810,4200,4200,4200,4200,0
|
|
20240626,184600,44063810,4200,4200,4200,4200,0
|
|
20240626,184500,44063810,4200,4200,4200,4200,0
|
|
20240626,184400,44063810,4200,4200,4200,4200,0
|
|
20240626,184300,44063810,4200,4200,4200,4200,0
|
|
20240626,184200,44063810,4200,4200,4200,4200,0
|
|
20240626,184100,44063810,4200,4200,4200,4200,0
|
|
20240626,184000,44063810,4200,4200,4200,4200,0
|
|
20240626,183900,44063810,4200,4200,4200,4200,0
|
|
20240626,183800,44063810,4200,4200,4200,4200,0
|
|
20240626,183700,44063810,4200,4200,4200,4200,0
|
|
20240626,183600,44063810,4200,4200,4200,4200,0
|
|
20240626,183500,44063810,4200,4200,4200,4200,0
|
|
20240626,183400,44063810,4200,4200,4200,4200,0
|
|
20240626,183300,44063810,4200,4200,4200,4200,0
|
|
20240626,183200,44063810,4200,4200,4200,4200,0
|
|
20240626,183100,44063810,4200,4200,4200,4200,676
|
|
20240626,183000,44063810,4200,4200,4200,4200,0
|
|
20240626,182900,44063810,4200,4200,4200,4200,0
|
|
20240626,182800,44063810,4200,4200,4200,4200,0
|
|
20240626,182700,44063810,4200,4200,4200,4200,0
|
|
20240626,182600,44063810,4200,4200,4200,4200,0
|
|
20240626,182500,44063810,4200,4200,4200,4200,0
|
|
20240626,182400,44063810,4200,4200,4200,4200,0
|
|
20240626,182300,44063810,4200,4200,4200,4200,0
|
|
20240626,182200,44063810,4200,4200,4200,4200,0
|
|
20240626,182100,44063810,4200,4200,4200,4200,0
|
|
20240626,182000,44063810,4200,4200,4200,4200,0
|
|
20240626,181900,44063810,4200,4200,4200,4200,0
|
|
20240626,181800,44063810,4200,4200,4200,4200,0
|
|
20240626,181700,44063810,4200,4200,4200,4200,0
|
|
20240626,181600,44063810,4200,4200,4200,4200,0
|
|
20240626,181500,44063810,4200,4200,4200,4200,0
|
|
20240626,181400,44063810,4200,4200,4200,4200,0
|
|
20240626,181300,44063810,4200,4200,4200,4200,0
|
|
20240626,181200,44063810,4200,4200,4200,4200,0
|
|
20240626,181100,44063810,4200,4200,4200,4200,0
|
|
20240626,181000,44063810,4200,4200,4200,4200,0
|
|
20240626,180900,44063810,4200,4200,4200,4200,0
|
|
20240626,180800,44063810,4200,4200,4200,4200,0
|
|
20240626,180700,44063810,4200,4200,4200,4200,0
|
|
20240626,180600,44063810,4200,4200,4200,4200,0
|
|
20240626,180500,44063810,4200,4200,4200,4200,0
|
|
20240626,180400,44063810,4200,4200,4200,4200,0
|
|
20240626,180300,44063810,4200,4200,4200,4200,0
|
|
20240626,180200,44063810,4200,4200,4200,4200,0
|
|
20240626,180100,44063810,4200,4200,4200,4200,676
|
|
20240626,180000,44063810,4200,4200,4200,4200,0
|
|
20240626,175900,44063810,4200,4200,4200,4200,0
|
|
20240626,175800,44063810,4200,4200,4200,4200,0
|
|
20240626,175700,44063810,4200,4200,4200,4200,0
|
|
20240626,175600,44063810,4200,4200,4200,4200,0
|
|
20240626,175500,44063810,4200,4200,4200,4200,0
|
|
20240626,175400,44063810,4200,4200,4200,4200,0
|
|
20240626,175300,44063810,4200,4200,4200,4200,0
|
|
20240626,175200,44063810,4200,4200,4200,4200,0
|
|
20240626,175100,44063810,4200,4200,4200,4200,0
|
|
20240626,175000,44063810,4200,4200,4200,4200,0
|
|
20240626,174900,44063810,4200,4200,4200,4200,0
|
|
20240626,174800,44063810,4200,4200,4200,4200,0
|
|
20240626,174700,44063810,4200,4200,4200,4200,0
|
|
20240626,174600,44063810,4200,4200,4200,4200,0
|
|
20240626,174500,44063810,4200,4200,4200,4200,0
|
|
20240626,174400,44063810,4200,4200,4200,4200,0
|
|
20240626,174300,44063810,4200,4200,4200,4200,0
|
|
20240626,174200,44063810,4200,4200,4200,4200,0
|
|
20240626,174100,44063810,4200,4200,4200,4200,0
|
|
20240626,174000,44063810,4200,4200,4200,4200,0
|
|
20240626,173900,44063810,4200,4200,4200,4200,0
|
|
20240626,173800,44063810,4200,4200,4200,4200,0
|
|
20240626,173700,44063810,4200,4200,4200,4200,0
|
|
20240626,173600,44063810,4200,4200,4200,4200,0
|
|
20240626,173500,44063810,4200,4200,4200,4200,0
|
|
20240626,173400,44063810,4200,4200,4200,4200,0
|
|
20240626,173300,44063810,4200,4200,4200,4200,0
|
|
20240626,173200,44063810,4200,4200,4200,4200,0
|
|
20240626,173100,44063810,4200,4200,4200,4200,676
|
|
20240626,173000,44063810,4200,4200,4200,4200,0
|
|
20240626,172900,44063810,4200,4200,4200,4200,0
|
|
20240626,172800,44063810,4200,4200,4200,4200,0
|
|
20240626,172700,44063810,4200,4200,4200,4200,0
|
|
20240626,172600,44063810,4200,4200,4200,4200,0
|
|
20240626,172500,44063810,4200,4200,4200,4200,0
|
|
20240626,172400,44063810,4200,4200,4200,4200,0
|
|
20240626,172300,44063810,4200,4200,4200,4200,0
|
|
20240626,172200,44063810,4200,4200,4200,4200,0
|
|
20240626,172100,44063810,4200,4200,4200,4200,0
|
|
20240626,172000,44063810,4200,4200,4200,4200,0
|
|
20240626,171900,44063810,4200,4200,4200,4200,0
|
|
20240626,171800,44063810,4200,4200,4200,4200,0
|
|
20240626,171700,44063810,4200,4200,4200,4200,0
|
|
20240626,171600,44063810,4200,4200,4200,4200,0
|
|
20240626,171500,44063810,4200,4200,4200,4200,0
|
|
20240626,171400,44063810,4200,4200,4200,4200,0
|
|
20240626,171300,44063810,4200,4200,4200,4200,0
|
|
20240626,171200,44063810,4200,4200,4200,4200,0
|
|
20240626,171100,44063810,4200,4200,4200,4200,0
|
|
20240626,171000,44063810,4200,4200,4200,4200,0
|
|
20240626,170900,44063810,4200,4200,4200,4200,0
|
|
20240626,170800,44063810,4200,4200,4200,4200,0
|
|
20240626,170700,44063810,4200,4200,4200,4200,0
|
|
20240626,170600,44063810,4200,4200,4200,4200,0
|
|
20240626,170500,44063810,4200,4200,4200,4200,0
|
|
20240626,170400,44063810,4200,4200,4200,4200,0
|
|
20240626,170300,44063810,4200,4200,4200,4200,0
|
|
20240626,170200,44063810,4200,4200,4200,4200,0
|
|
20240626,170100,44063810,4200,4200,4200,4200,676
|
|
20240626,170000,44063810,4200,4200,4200,4200,0
|
|
20240626,165900,44063810,4200,4200,4200,4200,0
|
|
20240626,165800,44063810,4200,4200,4200,4200,0
|
|
20240626,165700,44063810,4200,4200,4200,4200,0
|
|
20240626,165600,44063810,4200,4200,4200,4200,0
|
|
20240626,165500,44063810,4200,4200,4200,4200,0
|
|
20240626,165400,44063810,4200,4200,4200,4200,0
|
|
20240626,165300,44063810,4200,4200,4200,4200,0
|
|
20240626,165200,44063810,4200,4200,4200,4200,0
|
|
20240626,165100,44063810,4200,4200,4200,4200,0
|
|
20240626,165000,44063810,4200,4200,4200,4200,0
|
|
20240626,164900,44063810,4200,4200,4200,4200,0
|
|
20240626,164800,44063810,4200,4200,4200,4200,0
|
|
20240626,164700,44063810,4200,4200,4200,4200,0
|
|
20240626,164600,44063810,4200,4200,4200,4200,0
|
|
20240626,164500,44063810,4200,4200,4200,4200,0
|
|
20240626,164400,44063810,4200,4200,4200,4200,0
|
|
20240626,164300,44063810,4200,4200,4200,4200,0
|
|
20240626,164200,44063810,4200,4200,4200,4200,0
|
|
20240626,164100,44063810,4200,4200,4200,4200,0
|
|
20240626,164000,44063810,4200,4200,4200,4200,0
|
|
20240626,163900,44063810,4200,4200,4200,4200,0
|
|
20240626,163800,44063810,4200,4200,4200,4200,0
|
|
20240626,163700,44063810,4200,4200,4200,4200,0
|
|
20240626,163600,44063810,4200,4200,4200,4200,0
|
|
20240626,163500,44063810,4200,4200,4200,4200,0
|
|
20240626,163400,44063810,4200,4200,4200,4200,0
|
|
20240626,163300,44063810,4200,4200,4200,4200,0
|
|
20240626,163200,44063810,4200,4200,4200,4200,0
|
|
20240626,163100,44063810,4200,4200,4200,4200,676
|
|
20240626,163000,44063810,4200,4200,4200,4200,0
|
|
20240626,162900,44063810,4200,4200,4200,4200,0
|
|
20240626,162800,44063810,4200,4200,4200,4200,0
|
|
20240626,162700,44063810,4200,4200,4200,4200,0
|
|
20240626,162600,44063810,4200,4200,4200,4200,0
|
|
20240626,162500,44063810,4200,4200,4200,4200,0
|
|
20240626,162400,44063810,4200,4200,4200,4200,0
|
|
20240626,162300,44063810,4200,4200,4200,4200,0
|
|
20240626,162200,44063810,4200,4200,4200,4200,0
|
|
20240626,162100,44063810,4200,4200,4200,4200,0
|
|
20240626,162000,44063810,4200,4200,4200,4200,0
|
|
20240626,161900,44063810,4200,4200,4200,4200,0
|
|
20240626,161800,44063810,4200,4200,4200,4200,0
|
|
20240626,161700,44063810,4200,4200,4200,4200,0
|
|
20240626,161600,44063810,4200,4200,4200,4200,0
|
|
20240626,161500,44063810,4200,4200,4200,4200,0
|
|
20240626,161400,44063810,4200,4200,4200,4200,0
|
|
20240626,161300,44063810,4200,4200,4200,4200,0
|
|
20240626,161200,44063810,4200,4200,4200,4200,0
|
|
20240626,161100,44063810,4200,4200,4200,4200,0
|
|
20240626,161000,44063810,4200,4200,4200,4200,0
|
|
20240626,160900,44063810,4200,4200,4200,4200,0
|
|
20240626,160800,44063810,4200,4200,4200,4200,0
|
|
20240626,160700,44063810,4200,4200,4200,4200,0
|
|
20240626,160600,44063810,4200,4200,4200,4200,0
|
|
20240626,160500,44063810,4200,4200,4200,4200,0
|
|
20240626,160400,44063810,4200,4200,4200,4200,0
|
|
20240626,160300,44063810,4200,4200,4200,4200,0
|
|
20240626,160200,44063810,4200,4200,4200,4200,0
|
|
20240626,160100,44063810,4200,4200,4200,4200,676
|
|
20240626,160000,44063810,4200,4200,4200,4200,0
|
|
20240626,155900,44063810,4200,4200,4200,4200,0
|
|
20240626,155800,44063810,4200,4200,4200,4200,0
|
|
20240626,155700,44063810,4200,4200,4200,4200,0
|
|
20240626,155600,44063810,4200,4200,4200,4200,0
|
|
20240626,155500,44063810,4200,4200,4200,4200,0
|
|
20240626,155400,44063810,4200,4200,4200,4200,0
|
|
20240626,155300,44063810,4200,4200,4200,4200,0
|
|
20240626,155200,44063810,4200,4200,4200,4200,0
|
|
20240626,155100,44063810,4200,4200,4200,4200,0
|
|
20240626,155000,44063810,4200,4200,4200,4200,0
|
|
20240626,154900,44063810,4200,4200,4200,4200,0
|
|
20240626,154800,44063810,4200,4200,4200,4200,0
|
|
20240626,154700,44063810,4200,4200,4200,4200,0
|
|
20240626,154600,44063810,4200,4200,4200,4200,0
|
|
20240626,154500,44063810,4200,4200,4200,4200,0
|
|
20240626,154400,44063810,4200,4200,4200,4200,0
|
|
20240626,154300,44063810,4200,4200,4200,4200,0
|
|
20240626,154200,44063810,4200,4200,4200,4200,0
|
|
20240626,154100,44063810,4200,4200,4200,4200,0
|
|
20240626,154000,44063810,4200,4200,4200,4200,0
|
|
20240626,153900,44063810,4200,4200,4200,4200,0
|
|
20240626,153800,44063810,4200,4200,4200,4200,0
|
|
20240626,153700,44063810,4200,4200,4200,4200,0
|
|
20240626,153600,44063810,4200,4200,4200,4200,0
|
|
20240626,153500,44063810,4200,4200,4200,4200,0
|
|
20240626,153400,44063810,4200,4200,4200,4200,0
|
|
20240626,153300,44063810,4200,4200,4200,4200,0
|
|
20240626,153200,44063810,4200,4200,4200,4200,0
|
|
20240626,153100,44063810,4200,4200,4200,4200,676
|
|
20240626,153000,44063810,4200,4200,4200,4200,676
|
|
20240626,152900,41224610,4210,4210,4210,4210,0
|
|
20240626,152800,41224610,4210,4210,4210,4210,0
|
|
20240626,152700,41224610,4210,4210,4210,4210,0
|
|
20240626,152600,41224610,4210,4210,4210,4210,0
|
|
20240626,152500,41224610,4210,4210,4210,4210,0
|
|
20240626,152400,41224610,4210,4210,4210,4210,0
|
|
20240626,152300,41224610,4210,4210,4210,4210,0
|
|
20240626,152200,41224610,4210,4210,4210,4210,0
|
|
20240626,152100,41224610,4210,4210,4210,4210,0
|
|
20240626,152000,41224610,4210,4210,4210,4210,0
|
|
20240626,151900,41224610,4210,4210,4210,4210,2
|
|
20240626,151800,41216190,4205,4205,4205,4205,0
|
|
20240626,151700,41216190,4205,4205,4205,4205,0
|
|
20240626,151600,41216190,4205,4205,4205,4205,6
|
|
20240626,151500,41190960,4205,4205,4205,4205,7
|
|
20240626,151400,41161525,4210,4210,4210,4205,17
|
|
20240626,151300,41089990,4205,4205,4205,4205,56
|
|
20240626,151200,40854510,4205,4205,4205,4205,0
|
|
20240626,151100,40854510,4205,4205,4205,4205,0
|
|
20240626,151000,40854510,4205,4205,4205,4205,50
|
|
20240626,150900,40644260,4195,4200,4200,4195,770
|
|
20240626,150800,37410610,4205,4205,4205,4205,3
|
|
20240626,150700,37397995,4195,4195,4195,4195,0
|
|
20240626,150600,37397995,4195,4195,4195,4195,0
|
|
20240626,150500,37397995,4195,4200,4200,4195,518
|
|
20240626,150400,35222425,4205,4200,4205,4200,16
|
|
20240626,150300,35155215,4205,4205,4205,4205,401
|
|
20240626,150200,33469010,4205,4205,4205,4205,0
|
|
20240626,150100,33469010,4205,4205,4205,4205,0
|
|
20240626,150000,33469010,4205,4205,4205,4205,1
|
|
20240626,145900,33464805,4200,4200,4200,4200,0
|
|
20240626,145800,33464805,4200,4200,4200,4200,0
|
|
20240626,145700,33464805,4200,4200,4200,4200,0
|
|
20240626,145600,33464805,4200,4200,4200,4200,0
|
|
20240626,145500,33464805,4200,4200,4200,4200,0
|
|
20240626,145400,33464805,4200,4200,4200,4200,0
|
|
20240626,145300,33464805,4200,4200,4200,4200,0
|
|
20240626,145200,33464805,4200,4200,4200,4200,0
|
|
20240626,145100,33464805,4200,4200,4200,4200,0
|
|
20240626,145000,33464805,4200,4200,4200,4200,0
|
|
20240626,144900,33464805,4200,4200,4200,4200,0
|
|
20240626,144800,33464805,4200,4200,4200,4200,0
|
|
20240626,144700,33464805,4200,4200,4200,4200,360
|
|
20240626,144600,31952805,4195,4195,4195,4195,0
|
|
20240626,144500,31952805,4195,4195,4195,4195,0
|
|
20240626,144400,31952805,4195,4195,4195,4195,0
|
|
20240626,144300,31952805,4195,4195,4195,4195,1
|
|
20240626,144200,31948610,4195,4195,4195,4195,0
|
|
20240626,144100,31948610,4195,4195,4195,4195,0
|
|
20240626,144000,31948610,4195,4195,4195,4195,0
|
|
20240626,143900,31948610,4195,4195,4195,4195,0
|
|
20240626,143800,31948610,4195,4195,4195,4195,0
|
|
20240626,143700,31948610,4195,4195,4195,4195,0
|
|
20240626,143600,31948610,4195,4195,4195,4195,0
|
|
20240626,143500,31948610,4195,4195,4195,4195,2
|
|
20240626,143400,31940220,4190,4190,4190,4190,0
|
|
20240626,143300,31940220,4190,4190,4190,4190,0
|
|
20240626,143200,31940220,4190,4190,4190,4190,21
|
|
20240626,143100,31852230,4200,4200,4200,4200,0
|
|
20240626,143000,31852230,4200,4200,4200,4200,18
|
|
20240626,142900,31776630,4200,4200,4200,4200,0
|
|
20240626,142800,31776630,4200,4200,4200,4200,0
|
|
20240626,142700,31776630,4200,4200,4200,4200,0
|
|
20240626,142600,31776630,4200,4200,4200,4200,0
|
|
20240626,142500,31776630,4200,4200,4200,4200,0
|
|
20240626,142400,31776630,4200,4200,4200,4200,0
|
|
20240626,142300,31776630,4200,4200,4200,4200,0
|
|
20240626,142200,31776630,4200,4200,4200,4200,0
|
|
20240626,142100,31776630,4200,4200,4200,4200,0
|
|
20240626,142000,31776630,4200,4200,4200,4200,0
|
|
20240626,141900,31776630,4200,4200,4200,4200,0
|
|
20240626,141800,31776630,4200,4200,4200,4200,0
|
|
20240626,141700,31776630,4200,4200,4200,4200,0
|
|
20240626,141600,31776630,4200,4200,4200,4200,0
|
|
20240626,141500,31776630,4200,4200,4200,4200,0
|
|
20240626,141400,31776630,4200,4200,4200,4200,0
|
|
20240626,141300,31776630,4200,4200,4200,4200,0
|
|
20240626,141200,31776630,4200,4200,4200,4200,0
|
|
20240626,141100,31776630,4200,4200,4200,4200,0
|
|
20240626,141000,31776630,4200,4200,4200,4200,0
|
|
20240626,140900,31776630,4200,4200,4200,4200,1
|
|
20240626,140800,31772430,4200,4200,4200,4200,1
|
|
20240626,140700,31768230,4200,4200,4200,4200,0
|
|
20240626,140600,31768230,4200,4200,4200,4200,0
|
|
20240626,140500,31768230,4200,4200,4200,4200,0
|
|
20240626,140400,31768230,4200,4200,4200,4200,0
|
|
20240626,140300,31768230,4200,4200,4200,4200,1
|
|
20240626,140200,31764030,4200,4200,4200,4200,2
|
|
20240626,140100,31755630,4195,4195,4195,4195,0
|
|
20240626,140000,31755630,4195,4195,4195,4195,0
|
|
20240626,135900,31755630,4195,4195,4195,4195,0
|
|
20240626,135800,31755630,4195,4195,4195,4195,0
|
|
20240626,135700,31755630,4195,4195,4195,4195,0
|
|
20240626,135600,31755630,4195,4195,4195,4195,100
|
|
20240626,135500,31336130,4195,4195,4195,4195,2
|
|
20240626,135400,31327740,4190,4195,4200,4190,1866
|
|
20240626,135300,23492210,4195,4195,4195,4195,1098
|
|
20240626,135200,18886100,4200,4200,4200,4200,0
|
|
20240626,135100,18886100,4200,4200,4200,4200,0
|
|
20240626,135000,18886100,4200,4200,4200,4200,0
|
|
20240626,134900,18886100,4200,4200,4200,4200,0
|
|
20240626,134800,18886100,4200,4200,4200,4200,0
|
|
20240626,134700,18886100,4200,4200,4200,4200,0
|
|
20240626,134600,18886100,4200,4200,4200,4200,0
|
|
20240626,134500,18886100,4200,4200,4200,4200,100
|
|
20240626,134400,18466100,4195,4195,4195,4195,0
|
|
20240626,134300,18466100,4195,4200,4200,4195,210
|
|
20240626,134200,17584455,4205,4205,4205,4205,0
|
|
20240626,134100,17584455,4205,4205,4205,4205,23
|
|
20240626,134000,17487740,4205,4205,4205,4205,0
|
|
20240626,133900,17487740,4205,4205,4205,4205,0
|
|
20240626,133800,17487740,4205,4205,4205,4205,0
|
|
20240626,133700,17487740,4205,4205,4205,4205,0
|
|
20240626,133600,17487740,4205,4205,4205,4205,0
|
|
20240626,133500,17487740,4205,4205,4205,4205,20
|
|
20240626,133400,17403640,4195,4195,4195,4195,0
|
|
20240626,133300,17403640,4195,4195,4195,4195,0
|
|
20240626,133200,17403640,4195,4195,4195,4195,0
|
|
20240626,133100,17403640,4195,4195,4195,4195,0
|
|
20240626,133000,17403640,4195,4195,4195,4195,0
|
|
20240626,132900,17403640,4195,4195,4195,4195,0
|
|
20240626,132800,17403640,4195,4195,4195,4195,0
|
|
20240626,132700,17403640,4195,4195,4195,4195,0
|
|
20240626,132600,17403640,4195,4195,4195,4195,0
|
|
20240626,132500,17403640,4195,4195,4195,4195,0
|
|
20240626,132400,17403640,4195,4195,4195,4195,0
|
|
20240626,132300,17403640,4195,4195,4195,4195,0
|
|
20240626,132200,17403640,4195,4195,4195,4195,0
|
|
20240626,132100,17403640,4195,4195,4195,4195,0
|
|
20240626,132000,17403640,4195,4195,4195,4195,0
|
|
20240626,131900,17403640,4195,4200,4200,4195,296
|
|
20240626,131800,16160645,4200,4200,4200,4200,0
|
|
20240626,131700,16160645,4200,4200,4200,4200,0
|
|
20240626,131600,16160645,4200,4200,4200,4200,0
|
|
20240626,131500,16160645,4200,4200,4200,4200,0
|
|
20240626,131400,16160645,4200,4200,4200,4200,0
|
|
20240626,131300,16160645,4200,4200,4200,4200,0
|
|
20240626,131200,16160645,4200,4200,4200,4200,0
|
|
20240626,131100,16160645,4200,4200,4200,4200,0
|
|
20240626,131000,16160645,4200,4200,4200,4200,0
|
|
20240626,130900,16160645,4200,4200,4200,4200,0
|
|
20240626,130800,16160645,4200,4200,4200,4200,0
|
|
20240626,130700,16160645,4200,4200,4200,4200,300
|
|
20240626,130600,14900645,4195,4195,4195,4195,15
|
|
20240626,130500,14837720,4195,4195,4195,4195,299
|
|
20240626,130400,13583415,4195,4200,4200,4195,1291
|
|
20240626,130300,8161995,4205,4205,4205,4205,0
|
|
20240626,130200,8161995,4205,4205,4205,4205,0
|
|
20240626,130100,8161995,4205,4205,4205,4205,0
|
|
20240626,130000,8161995,4205,4205,4205,4205,0
|
|
20240626,125900,8161995,4205,4205,4205,4205,0
|
|
20240626,125800,8161995,4205,4205,4205,4205,162
|
|
20240626,125700,7480785,4205,4205,4205,4205,0
|
|
20240626,125600,7480785,4205,4205,4205,4205,0
|
|
20240626,125500,7480785,4205,4205,4205,4205,0
|
|
20240626,125400,7480785,4205,4205,4205,4205,0
|
|
20240626,125300,7480785,4205,4205,4205,4205,0
|
|
20240626,125200,7480785,4205,4205,4205,4205,0
|
|
20240626,125100,7480785,4205,4205,4205,4205,0
|
|
20240626,125000,7480785,4205,4205,4205,4205,0
|
|
20240626,124900,7480785,4205,4205,4205,4205,0
|
|
20240626,124800,7480785,4205,4205,4205,4205,0
|
|
20240626,124700,7480785,4205,4205,4205,4205,0
|
|
20240626,124600,7480785,4205,4205,4205,4205,0
|
|
20240626,124500,7480785,4205,4205,4205,4205,0
|
|
20240626,124400,7480785,4205,4205,4205,4205,0
|
|
20240626,124300,7480785,4205,4205,4205,4205,0
|
|
20240626,124200,7480785,4205,4205,4205,4205,0
|
|
20240626,124100,7480785,4205,4205,4205,4205,0
|
|
20240626,124000,7480785,4205,4205,4205,4205,0
|
|
20240626,123900,7480785,4205,4205,4205,4205,1
|
|
20240626,123800,7476580,4205,4205,4205,4205,0
|
|
20240626,123700,7476580,4205,4205,4205,4205,0
|
|
20240626,123600,7476580,4205,4205,4205,4205,0
|
|
20240626,123500,7476580,4205,4205,4205,4205,0
|
|
20240626,123400,7476580,4205,4205,4205,4205,0
|
|
20240626,123300,7476580,4205,4215,4215,4205,33
|
|
20240626,123200,7337525,4205,4205,4205,4205,0
|
|
20240626,123100,7337525,4205,4205,4205,4205,0
|
|
20240626,123000,7337525,4205,4205,4205,4205,0
|
|
20240626,122900,7337525,4205,4205,4205,4205,0
|
|
20240626,122800,7337525,4205,4205,4205,4205,0
|
|
20240626,122700,7337525,4205,4205,4205,4205,0
|
|
20240626,122600,7337525,4205,4205,4205,4205,0
|
|
20240626,122500,7337525,4205,4215,4215,4205,26
|
|
20240626,122400,7227945,4215,4215,4215,4215,0
|
|
20240626,122300,7227945,4215,4215,4215,4215,0
|
|
20240626,122200,7227945,4215,4215,4215,4215,0
|
|
20240626,122100,7227945,4215,4215,4215,4215,0
|
|
20240626,122000,7227945,4215,4215,4215,4215,0
|
|
20240626,121900,7227945,4215,4215,4215,4215,0
|
|
20240626,121800,7227945,4215,4215,4215,4215,0
|
|
20240626,121700,7227945,4215,4215,4215,4215,0
|
|
20240626,121600,7227945,4215,4215,4215,4215,0
|
|
20240626,121500,7227945,4215,4215,4215,4215,0
|
|
20240626,121400,7227945,4215,4215,4215,4215,0
|
|
20240626,121300,7227945,4215,4215,4215,4215,0
|
|
20240626,121200,7227945,4215,4215,4215,4215,0
|
|
20240626,121100,7227945,4215,4215,4215,4215,0
|
|
20240626,121000,7227945,4215,4215,4215,4215,0
|
|
20240626,120900,7227945,4215,4215,4215,4215,0
|
|
20240626,120800,7227945,4215,4215,4215,4215,0
|
|
20240626,120700,7227945,4215,4215,4215,4215,0
|
|
20240626,120600,7227945,4215,4215,4215,4215,0
|
|
20240626,120500,7227945,4215,4215,4215,4215,0
|
|
20240626,120400,7227945,4215,4215,4215,4215,0
|
|
20240626,120300,7227945,4215,4215,4215,4215,0
|
|
20240626,120200,7227945,4215,4215,4215,4215,0
|
|
20240626,120100,7227945,4215,4215,4215,4215,0
|
|
20240626,120000,7227945,4215,4215,4215,4215,0
|
|
20240626,115900,7227945,4215,4215,4215,4215,0
|
|
20240626,115800,7227945,4215,4215,4215,4215,2
|
|
20240626,115700,7219515,4200,4200,4200,4200,0
|
|
20240626,115600,7219515,4200,4200,4200,4200,0
|
|
20240626,115500,7219515,4200,4200,4200,4200,0
|
|
20240626,115400,7219515,4200,4200,4200,4200,0
|
|
20240626,115300,7219515,4200,4200,4200,4200,0
|
|
20240626,115200,7219515,4200,4200,4200,4200,0
|
|
20240626,115100,7219515,4200,4200,4200,4200,0
|
|
20240626,115000,7219515,4200,4200,4200,4200,0
|
|
20240626,114900,7219515,4200,4200,4200,4200,0
|
|
20240626,114800,7219515,4200,4215,4215,4200,11
|
|
20240626,114700,7173165,4200,4200,4200,4200,0
|
|
20240626,114600,7173165,4200,4200,4200,4200,0
|
|
20240626,114500,7173165,4200,4200,4200,4200,0
|
|
20240626,114400,7173165,4200,4200,4200,4200,0
|
|
20240626,114300,7173165,4200,4200,4200,4200,0
|
|
20240626,114200,7173165,4200,4200,4200,4200,0
|
|
20240626,114100,7173165,4200,4205,4205,4200,98
|
|
20240626,114000,6761495,4215,4215,4215,4215,0
|
|
20240626,113900,6761495,4215,4215,4215,4215,0
|
|
20240626,113800,6761495,4215,4215,4215,4215,0
|
|
20240626,113700,6761495,4215,4215,4215,4215,0
|
|
20240626,113600,6761495,4215,4215,4215,4215,0
|
|
20240626,113500,6761495,4215,4215,4215,4215,0
|
|
20240626,113400,6761495,4215,4215,4215,4215,0
|
|
20240626,113300,6761495,4215,4215,4215,4215,0
|
|
20240626,113200,6761495,4215,4215,4215,4215,0
|
|
20240626,113100,6761495,4215,4215,4215,4215,0
|
|
20240626,113000,6761495,4215,4215,4215,4215,0
|
|
20240626,112900,6761495,4215,4215,4215,4215,0
|
|
20240626,112800,6761495,4215,4215,4215,4215,0
|
|
20240626,112700,6761495,4215,4215,4215,4215,0
|
|
20240626,112600,6761495,4215,4215,4215,4215,0
|
|
20240626,112500,6761495,4215,4215,4215,4215,0
|
|
20240626,112400,6761495,4215,4215,4215,4215,0
|
|
20240626,112300,6761495,4215,4215,4215,4215,0
|
|
20240626,112200,6761495,4215,4215,4215,4215,0
|
|
20240626,112100,6761495,4215,4215,4215,4215,0
|
|
20240626,112000,6761495,4215,4215,4215,4215,0
|
|
20240626,111900,6761495,4215,4215,4215,4215,0
|
|
20240626,111800,6761495,4215,4215,4215,4215,2
|
|
20240626,111700,6753065,4205,4205,4205,4205,0
|
|
20240626,111600,6753065,4205,4205,4205,4205,0
|
|
20240626,111500,6753065,4205,4205,4205,4205,0
|
|
20240626,111400,6753065,4205,4205,4205,4205,26
|
|
20240626,111300,6643735,4220,4220,4220,4220,0
|
|
20240626,111200,6643735,4220,4220,4220,4220,0
|
|
20240626,111100,6643735,4220,4220,4220,4220,0
|
|
20240626,111000,6643735,4220,4220,4220,4220,0
|
|
20240626,110900,6643735,4220,4220,4220,4220,0
|
|
20240626,110800,6643735,4220,4220,4220,4220,0
|
|
20240626,110700,6643735,4220,4220,4220,4220,5
|
|
20240626,110600,6622635,4220,4220,4220,4220,0
|
|
20240626,110500,6622635,4220,4220,4220,4220,0
|
|
20240626,110400,6622635,4220,4220,4220,4220,0
|
|
20240626,110300,6622635,4220,4220,4220,4220,0
|
|
20240626,110200,6622635,4220,4220,4220,4220,0
|
|
20240626,110100,6622635,4220,4220,4220,4220,0
|
|
20240626,110000,6622635,4220,4220,4220,4220,0
|
|
20240626,105900,6622635,4220,4220,4220,4220,0
|
|
20240626,105800,6622635,4220,4220,4220,4220,0
|
|
20240626,105700,6622635,4220,4220,4220,4220,0
|
|
20240626,105600,6622635,4220,4220,4220,4220,0
|
|
20240626,105500,6622635,4220,4220,4220,4220,0
|
|
20240626,105400,6622635,4220,4220,4220,4220,0
|
|
20240626,105300,6622635,4220,4220,4220,4220,0
|
|
20240626,105200,6622635,4220,4220,4220,4220,0
|
|
20240626,105100,6622635,4220,4220,4220,4220,0
|
|
20240626,105000,6622635,4220,4220,4220,4220,0
|
|
20240626,104900,6622635,4220,4220,4220,4220,0
|
|
20240626,104800,6622635,4220,4220,4220,4220,0
|
|
20240626,104700,6622635,4220,4220,4220,4220,0
|
|
20240626,104600,6622635,4220,4220,4220,4220,0
|
|
20240626,104500,6622635,4220,4220,4220,4220,0
|
|
20240626,104400,6622635,4220,4220,4220,4220,2
|
|
20240626,104300,6614195,4215,4215,4215,4215,62
|
|
20240626,104200,6352865,4215,4215,4215,4215,63
|
|
20240626,104100,6087320,4205,4205,4205,4205,73
|
|
20240626,104000,5780355,4205,4205,4205,4205,0
|
|
20240626,103900,5780355,4205,4205,4205,4205,0
|
|
20240626,103800,5780355,4205,4205,4205,4205,0
|
|
20240626,103700,5780355,4205,4205,4205,4205,0
|
|
20240626,103600,5780355,4205,4205,4205,4205,0
|
|
20240626,103500,5780355,4205,4205,4205,4205,0
|
|
20240626,103400,5780355,4205,4205,4205,4205,0
|
|
20240626,103300,5780355,4205,4205,4205,4205,0
|
|
20240626,103200,5780355,4205,4205,4205,4205,0
|
|
20240626,103100,5780355,4205,4205,4205,4205,0
|
|
20240626,103000,5780355,4205,4205,4205,4205,0
|
|
20240626,102900,5780355,4205,4205,4205,4205,0
|
|
20240626,102800,5780355,4205,4205,4205,4205,0
|
|
20240626,102700,5780355,4205,4205,4205,4205,0
|
|
20240626,102600,5780355,4205,4205,4205,4205,1
|
|
20240626,102500,5776150,4195,4195,4195,4195,0
|
|
20240626,102400,5776150,4195,4195,4195,4195,0
|
|
20240626,102300,5776150,4195,4195,4195,4195,0
|
|
20240626,102200,5776150,4195,4195,4195,4195,0
|
|
20240626,102100,5776150,4195,4195,4195,4195,0
|
|
20240626,102000,5776150,4195,4195,4195,4195,0
|
|
20240626,101900,5776150,4195,4195,4195,4195,0
|
|
20240626,101800,5776150,4195,4195,4195,4195,10
|
|
20240626,101700,5734200,4205,4205,4205,4205,0
|
|
20240626,101600,5734200,4205,4205,4205,4205,0
|
|
20240626,101500,5734200,4205,4205,4205,4205,0
|
|
20240626,101400,5734200,4205,4205,4205,4205,0
|
|
20240626,101300,5734200,4205,4205,4205,4205,1
|
|
20240626,101200,5729995,4205,4205,4205,4205,0
|
|
20240626,101100,5729995,4205,4205,4205,4205,26
|
|
20240626,101000,5620665,4205,4205,4205,4205,0
|
|
20240626,100900,5620665,4205,4205,4205,4205,0
|
|
20240626,100800,5620665,4205,4205,4205,4205,0
|
|
20240626,100700,5620665,4205,4205,4205,4205,0
|
|
20240626,100600,5620665,4205,4205,4205,4205,0
|
|
20240626,100500,5620665,4205,4205,4205,4205,1
|
|
20240626,100400,5616460,4205,4205,4205,4205,3
|
|
20240626,100300,5603845,4205,4205,4205,4205,20
|
|
20240626,100200,5519745,4195,4195,4195,4195,0
|
|
20240626,100100,5519745,4195,4195,4195,4195,0
|
|
20240626,100000,5519745,4195,4195,4195,4195,0
|
|
20240626,095900,5519745,4195,4195,4195,4195,0
|
|
20240626,095800,5519745,4195,4195,4195,4195,0
|
|
20240626,095700,5519745,4195,4195,4195,4195,0
|
|
20240626,095600,5519745,4195,4195,4195,4195,0
|
|
20240626,095500,5519745,4195,4195,4195,4195,0
|
|
20240626,095400,5519745,4195,4195,4195,4195,10
|
|
20240626,095300,5477795,4205,4205,4205,4205,0
|
|
20240626,095200,5477795,4205,4200,4205,4200,106
|
|
20240626,095100,5032565,4200,4200,4200,4200,0
|
|
20240626,095000,5032565,4200,4200,4200,4200,400
|
|
20240626,094900,3352565,4195,4195,4195,4195,10
|
|
20240626,094800,3310615,4195,4195,4195,4195,0
|
|
20240626,094700,3310615,4195,4200,4200,4195,10
|
|
20240626,094600,3268655,4195,4195,4195,4195,0
|
|
20240626,094500,3268655,4195,4195,4195,4195,0
|
|
20240626,094400,3268655,4195,4195,4195,4195,0
|
|
20240626,094300,3268655,4195,4195,4195,4195,0
|
|
20240626,094200,3268655,4195,4200,4200,4195,70
|
|
20240626,094100,2974685,4200,4200,4200,4200,0
|
|
20240626,094000,2974685,4200,4200,4200,4200,1
|
|
20240626,093900,2970485,4195,4195,4195,4195,0
|
|
20240626,093800,2970485,4195,4200,4200,4195,5
|
|
20240626,093700,2949490,4200,4200,4200,4200,3
|
|
20240626,093600,2936890,4200,4195,4200,4195,10
|
|
20240626,093500,2894935,4200,4200,4200,4200,147
|
|
20240626,093400,2277535,4200,4200,4200,4200,0
|
|
20240626,093300,2277535,4200,4200,4200,4200,0
|
|
20240626,093200,2277535,4200,4200,4200,4200,0
|
|
20240626,093100,2277535,4200,4200,4200,4200,0
|
|
20240626,093000,2277535,4200,4200,4200,4200,0
|
|
20240626,092900,2277535,4200,4200,4200,4200,0
|
|
20240626,092800,2277535,4200,4200,4200,4200,0
|
|
20240626,092700,2277535,4200,4200,4200,4200,6
|
|
20240626,092600,2252335,4200,4200,4200,4200,0
|
|
20240626,092500,2252335,4200,4200,4200,4200,0
|
|
20240626,092400,2252335,4200,4200,4200,4200,255
|
|
20240626,092300,1181335,4220,4220,4220,4220,0
|
|
20240626,092200,1181335,4220,4220,4220,4220,0
|
|
20240626,092100,1181335,4220,4210,4220,4200,106
|
|
20240626,092000,735105,4210,4210,4210,4210,0
|
|
20240626,091900,735105,4210,4210,4210,4210,0
|
|
20240626,091800,735105,4210,4210,4210,4210,0
|
|
20240626,091700,735105,4210,4210,4210,4210,0
|
|
20240626,091600,735105,4210,4210,4210,4210,0
|
|
20240626,091500,735105,4210,4210,4210,4210,1
|
|
20240626,091400,730895,4200,4200,4200,4200,0
|
|
20240626,091300,730895,4200,4200,4200,4200,0
|
|
20240626,091200,730895,4200,4200,4200,4200,0
|
|
20240626,091100,730895,4200,4200,4200,4200,0
|
|
20240626,091000,730895,4200,4200,4200,4200,0
|
|
20240626,090900,730895,4200,4200,4200,4200,10
|
|
20240626,090800,688895,4225,4225,4225,4225,0
|
|
20240626,090700,688895,4225,4225,4225,4225,0
|
|
20240626,090600,688895,4225,4225,4225,4225,0
|
|
20240626,090500,688895,4225,4225,4225,4225,0
|
|
20240626,090400,688895,4225,4225,4225,4225,1
|
|
20240626,090300,684670,4225,4225,4225,4225,0
|
|
20240626,090200,684670,4225,4225,4225,4225,0
|
|
20240626,090100,684670,4225,4225,4225,4225,100
|
|
20240626,090000,262170,4225,4235,4235,4225,62
|