585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184200,65518305,3565,3565,3565,3565,230
|
|
20240625,184100,65518305,3565,3565,3565,3565,0
|
|
20240625,184000,65518305,3565,3565,3565,3565,0
|
|
20240625,183900,65518305,3565,3565,3565,3565,0
|
|
20240625,183800,65518305,3565,3565,3565,3565,0
|
|
20240625,183700,65518305,3565,3565,3565,3565,0
|
|
20240625,183600,65518305,3565,3565,3565,3565,0
|
|
20240625,183500,65518305,3565,3565,3565,3565,0
|
|
20240625,183400,65518305,3565,3565,3565,3565,0
|
|
20240625,183300,65518305,3565,3565,3565,3565,0
|
|
20240625,183200,65518305,3565,3565,3565,3565,0
|
|
20240625,183100,65518305,3565,3565,3565,3565,0
|
|
20240625,183000,65518305,3565,3565,3565,3565,0
|
|
20240625,182900,65518305,3565,3565,3565,3565,0
|
|
20240625,182800,65518305,3565,3565,3565,3565,0
|
|
20240625,182700,65518305,3565,3565,3565,3565,0
|
|
20240625,182600,65518305,3565,3565,3565,3565,0
|
|
20240625,182500,65518305,3565,3565,3565,3565,0
|
|
20240625,182400,65518305,3565,3565,3565,3565,0
|
|
20240625,182300,65518305,3565,3565,3565,3565,0
|
|
20240625,182200,65518305,3565,3565,3565,3565,0
|
|
20240625,182100,65518305,3565,3565,3565,3565,0
|
|
20240625,182000,65518305,3565,3565,3565,3565,0
|
|
20240625,181900,65518305,3565,3565,3565,3565,0
|
|
20240625,181800,65518305,3565,3565,3565,3565,0
|
|
20240625,181700,65518305,3565,3565,3565,3565,0
|
|
20240625,181600,65518305,3565,3565,3565,3565,0
|
|
20240625,181500,65518305,3565,3565,3565,3565,0
|
|
20240625,181400,65518305,3565,3565,3565,3565,0
|
|
20240625,181300,65518305,3565,3565,3565,3565,0
|
|
20240625,181200,65518305,3565,3565,3565,3565,230
|
|
20240625,181100,65518305,3565,3565,3565,3565,0
|
|
20240625,181000,65518305,3565,3565,3565,3565,0
|
|
20240625,180900,65518305,3565,3565,3565,3565,0
|
|
20240625,180800,65518305,3565,3565,3565,3565,0
|
|
20240625,180700,65518305,3565,3565,3565,3565,0
|
|
20240625,180600,65518305,3565,3565,3565,3565,0
|
|
20240625,180500,65518305,3565,3565,3565,3565,0
|
|
20240625,180400,65518305,3565,3565,3565,3565,0
|
|
20240625,180300,65518305,3565,3565,3565,3565,0
|
|
20240625,180200,65518305,3565,3565,3565,3565,0
|
|
20240625,180100,65518305,3565,3565,3565,3565,0
|
|
20240625,180000,65518305,3565,3565,3565,3565,0
|
|
20240625,175900,65518305,3565,3565,3565,3565,0
|
|
20240625,175800,65518305,3565,3565,3565,3565,0
|
|
20240625,175700,65518305,3565,3565,3565,3565,0
|
|
20240625,175600,65518305,3565,3565,3565,3565,0
|
|
20240625,175500,65518305,3565,3565,3565,3565,0
|
|
20240625,175400,65518305,3565,3565,3565,3565,0
|
|
20240625,175300,65518305,3565,3565,3565,3565,0
|
|
20240625,175200,65518305,3565,3565,3565,3565,0
|
|
20240625,175100,65518305,3565,3565,3565,3565,0
|
|
20240625,175000,65518305,3565,3565,3565,3565,0
|
|
20240625,174900,65518305,3565,3565,3565,3565,0
|
|
20240625,174800,65518305,3565,3565,3565,3565,0
|
|
20240625,174700,65518305,3565,3565,3565,3565,0
|
|
20240625,174600,65518305,3565,3565,3565,3565,0
|
|
20240625,174500,65518305,3565,3565,3565,3565,0
|
|
20240625,174400,65518305,3565,3565,3565,3565,0
|
|
20240625,174300,65518305,3565,3565,3565,3565,0
|
|
20240625,174200,65518305,3565,3565,3565,3565,230
|
|
20240625,174100,65518305,3565,3565,3565,3565,0
|
|
20240625,174000,65518305,3565,3565,3565,3565,0
|
|
20240625,173900,65518305,3565,3565,3565,3565,0
|
|
20240625,173800,65518305,3565,3565,3565,3565,0
|
|
20240625,173700,65518305,3565,3565,3565,3565,0
|
|
20240625,173600,65518305,3565,3565,3565,3565,0
|
|
20240625,173500,65518305,3565,3565,3565,3565,0
|
|
20240625,173400,65518305,3565,3565,3565,3565,0
|
|
20240625,173300,65518305,3565,3565,3565,3565,0
|
|
20240625,173200,65518305,3565,3565,3565,3565,0
|
|
20240625,173100,65518305,3565,3565,3565,3565,0
|
|
20240625,173000,65518305,3565,3565,3565,3565,0
|
|
20240625,172900,65518305,3565,3565,3565,3565,0
|
|
20240625,172800,65518305,3565,3565,3565,3565,0
|
|
20240625,172700,65518305,3565,3565,3565,3565,0
|
|
20240625,172600,65518305,3565,3565,3565,3565,0
|
|
20240625,172500,65518305,3565,3565,3565,3565,0
|
|
20240625,172400,65518305,3565,3565,3565,3565,0
|
|
20240625,172300,65518305,3565,3565,3565,3565,0
|
|
20240625,172200,65518305,3565,3565,3565,3565,0
|
|
20240625,172100,65518305,3565,3565,3565,3565,0
|
|
20240625,172000,65518305,3565,3565,3565,3565,0
|
|
20240625,171900,65518305,3565,3565,3565,3565,0
|
|
20240625,171800,65518305,3565,3565,3565,3565,0
|
|
20240625,171700,65518305,3565,3565,3565,3565,0
|
|
20240625,171600,65518305,3565,3565,3565,3565,0
|
|
20240625,171500,65518305,3565,3565,3565,3565,0
|
|
20240625,171400,65518305,3565,3565,3565,3565,0
|
|
20240625,171300,65518305,3565,3565,3565,3565,0
|
|
20240625,171200,65518305,3565,3565,3565,3565,230
|
|
20240625,171100,65518305,3565,3565,3565,3565,0
|
|
20240625,171000,65518305,3565,3565,3565,3565,0
|
|
20240625,170900,65518305,3565,3565,3565,3565,0
|
|
20240625,170800,65518305,3565,3565,3565,3565,0
|
|
20240625,170700,65518305,3565,3565,3565,3565,0
|
|
20240625,170600,65518305,3565,3565,3565,3565,0
|
|
20240625,170500,65518305,3565,3565,3565,3565,0
|
|
20240625,170400,65518305,3565,3565,3565,3565,0
|
|
20240625,170300,65518305,3565,3565,3565,3565,0
|
|
20240625,170200,65518305,3565,3565,3565,3565,0
|
|
20240625,170100,65518305,3565,3565,3565,3565,0
|
|
20240625,170000,65518305,3565,3565,3565,3565,0
|
|
20240625,165900,65518305,3565,3565,3565,3565,0
|
|
20240625,165800,65518305,3565,3565,3565,3565,0
|
|
20240625,165700,65518305,3565,3565,3565,3565,0
|
|
20240625,165600,65518305,3565,3565,3565,3565,0
|
|
20240625,165500,65518305,3565,3565,3565,3565,0
|
|
20240625,165400,65518305,3565,3565,3565,3565,0
|
|
20240625,165300,65518305,3565,3565,3565,3565,0
|
|
20240625,165200,65518305,3565,3565,3565,3565,0
|
|
20240625,165100,65518305,3565,3565,3565,3565,0
|
|
20240625,165000,65518305,3565,3565,3565,3565,0
|
|
20240625,164900,65518305,3565,3565,3565,3565,0
|
|
20240625,164800,65518305,3565,3565,3565,3565,0
|
|
20240625,164700,65518305,3565,3565,3565,3565,0
|
|
20240625,164600,65518305,3565,3565,3565,3565,0
|
|
20240625,164500,65518305,3565,3565,3565,3565,0
|
|
20240625,164400,65518305,3565,3565,3565,3565,0
|
|
20240625,164300,65518305,3565,3565,3565,3565,0
|
|
20240625,164200,65518305,3565,3565,3565,3565,230
|
|
20240625,164100,65518305,3565,3565,3565,3565,0
|
|
20240625,164000,65518305,3565,3565,3565,3565,0
|
|
20240625,163900,65518305,3565,3565,3565,3565,0
|
|
20240625,163800,65518305,3565,3565,3565,3565,0
|
|
20240625,163700,65518305,3565,3565,3565,3565,0
|
|
20240625,163600,65518305,3565,3565,3565,3565,0
|
|
20240625,163500,65518305,3565,3565,3565,3565,0
|
|
20240625,163400,65518305,3565,3565,3565,3565,0
|
|
20240625,163300,65518305,3565,3565,3565,3565,0
|
|
20240625,163200,65518305,3565,3565,3565,3565,0
|
|
20240625,163100,65518305,3565,3565,3565,3565,0
|
|
20240625,163000,65518305,3565,3565,3565,3565,0
|
|
20240625,162900,65518305,3565,3565,3565,3565,0
|
|
20240625,162800,65518305,3565,3565,3565,3565,0
|
|
20240625,162700,65518305,3565,3565,3565,3565,0
|
|
20240625,162600,65518305,3565,3565,3565,3565,0
|
|
20240625,162500,65518305,3565,3565,3565,3565,0
|
|
20240625,162400,65518305,3565,3565,3565,3565,0
|
|
20240625,162300,65518305,3565,3565,3565,3565,0
|
|
20240625,162200,65518305,3565,3565,3565,3565,0
|
|
20240625,162100,65518305,3565,3565,3565,3565,0
|
|
20240625,162000,65518305,3565,3565,3565,3565,0
|
|
20240625,161900,65518305,3565,3565,3565,3565,0
|
|
20240625,161800,65518305,3565,3565,3565,3565,0
|
|
20240625,161700,65518305,3565,3565,3565,3565,0
|
|
20240625,161600,65518305,3565,3565,3565,3565,0
|
|
20240625,161500,65518305,3565,3565,3565,3565,0
|
|
20240625,161400,65518305,3565,3565,3565,3565,0
|
|
20240625,161300,65518305,3565,3565,3565,3565,0
|
|
20240625,161200,65518305,3565,3565,3565,3565,230
|
|
20240625,161100,65518305,3565,3565,3565,3565,0
|
|
20240625,161000,65518305,3565,3565,3565,3565,0
|
|
20240625,160900,65518305,3565,3565,3565,3565,0
|
|
20240625,160800,65518305,3565,3565,3565,3565,0
|
|
20240625,160700,65518305,3565,3565,3565,3565,0
|
|
20240625,160600,65518305,3565,3565,3565,3565,0
|
|
20240625,160500,65518305,3565,3565,3565,3565,0
|
|
20240625,160400,65518305,3565,3565,3565,3565,0
|
|
20240625,160300,65518305,3565,3565,3565,3565,0
|
|
20240625,160200,65518305,3565,3565,3565,3565,0
|
|
20240625,160100,65518305,3565,3565,3565,3565,0
|
|
20240625,160000,65518305,3565,3565,3565,3565,0
|
|
20240625,155900,65518305,3565,3565,3565,3565,0
|
|
20240625,155800,65518305,3565,3565,3565,3565,0
|
|
20240625,155700,65518305,3565,3565,3565,3565,0
|
|
20240625,155600,65518305,3565,3565,3565,3565,0
|
|
20240625,155500,65518305,3565,3565,3565,3565,0
|
|
20240625,155400,65518305,3565,3565,3565,3565,0
|
|
20240625,155300,65518305,3565,3565,3565,3565,0
|
|
20240625,155200,65518305,3565,3565,3565,3565,0
|
|
20240625,155100,65518305,3565,3565,3565,3565,0
|
|
20240625,155000,65518305,3565,3565,3565,3565,0
|
|
20240625,154900,65518305,3565,3565,3565,3565,0
|
|
20240625,154800,65518305,3565,3565,3565,3565,0
|
|
20240625,154700,65518305,3565,3565,3565,3565,0
|
|
20240625,154600,65518305,3565,3565,3565,3565,0
|
|
20240625,154500,65518305,3565,3565,3565,3565,0
|
|
20240625,154400,65518305,3565,3565,3565,3565,0
|
|
20240625,154300,65518305,3565,3565,3565,3565,0
|
|
20240625,154200,65518305,3565,3565,3565,3565,230
|
|
20240625,154100,65518305,3565,3565,3565,3565,0
|
|
20240625,154000,65518305,3565,3565,3565,3565,0
|
|
20240625,153900,65518305,3565,3565,3565,3565,0
|
|
20240625,153800,65518305,3565,3565,3565,3565,0
|
|
20240625,153700,65518305,3565,3565,3565,3565,0
|
|
20240625,153600,65518305,3565,3565,3565,3565,0
|
|
20240625,153500,65518305,3565,3565,3565,3565,0
|
|
20240625,153400,65518305,3565,3565,3565,3565,0
|
|
20240625,153300,65518305,3565,3565,3565,3565,0
|
|
20240625,153200,65518305,3565,3565,3565,3565,0
|
|
20240625,153100,65518305,3565,3565,3565,3565,0
|
|
20240625,153000,65518305,3565,3565,3565,3565,230
|
|
20240625,152900,64698355,3565,3565,3565,3565,0
|
|
20240625,152800,64698355,3565,3565,3565,3565,0
|
|
20240625,152700,64698355,3565,3565,3565,3565,0
|
|
20240625,152600,64698355,3565,3565,3565,3565,0
|
|
20240625,152500,64698355,3565,3565,3565,3565,0
|
|
20240625,152400,64698355,3565,3565,3565,3565,0
|
|
20240625,152300,64698355,3565,3565,3565,3565,0
|
|
20240625,152200,64698355,3565,3565,3565,3565,0
|
|
20240625,152100,64698355,3565,3565,3565,3565,0
|
|
20240625,152000,64698355,3565,3565,3565,3565,0
|
|
20240625,151900,64698355,3565,3555,3565,3555,2
|
|
20240625,151800,64691235,3565,3565,3565,3565,1
|
|
20240625,151700,64687670,3555,3555,3555,3555,0
|
|
20240625,151600,64687670,3555,3555,3555,3555,0
|
|
20240625,151500,64687670,3555,3565,3565,3555,51
|
|
20240625,151400,64506355,3555,3555,3555,3555,0
|
|
20240625,151300,64506355,3555,3555,3555,3555,0
|
|
20240625,151200,64506355,3555,3555,3555,3555,0
|
|
20240625,151100,64506355,3555,3555,3555,3555,0
|
|
20240625,151000,64506355,3555,3555,3555,3555,0
|
|
20240625,150900,64506355,3555,3555,3555,3555,0
|
|
20240625,150800,64506355,3555,3555,3555,3555,0
|
|
20240625,150700,64506355,3555,3555,3555,3555,1
|
|
20240625,150600,64502800,3565,3565,3565,3565,1
|
|
20240625,150500,64499235,3555,3560,3560,3555,11
|
|
20240625,150400,64460120,3565,3565,3565,3565,0
|
|
20240625,150300,64460120,3565,3565,3565,3565,0
|
|
20240625,150200,64460120,3565,3565,3565,3565,0
|
|
20240625,150100,64460120,3565,3565,3565,3565,0
|
|
20240625,150000,64460120,3565,3565,3565,3565,15
|
|
20240625,145900,64406645,3550,3550,3550,3550,40
|
|
20240625,145800,64264645,3550,3550,3550,3550,200
|
|
20240625,145700,63554645,3550,3550,3550,3550,0
|
|
20240625,145600,63554645,3550,3550,3550,3550,43
|
|
20240625,145500,63401995,3565,3565,3565,3565,1
|
|
20240625,145400,63398430,3550,3550,3550,3550,0
|
|
20240625,145300,63398430,3550,3550,3550,3550,35
|
|
20240625,145200,63274180,3550,3550,3550,3550,0
|
|
20240625,145100,63274180,3550,3550,3550,3550,0
|
|
20240625,145000,63274180,3550,3550,3550,3550,48
|
|
20240625,144900,63103780,3550,3550,3550,3550,0
|
|
20240625,144800,63103780,3550,3555,3555,3550,3180
|
|
20240625,144700,51814745,3550,3550,3550,3550,30
|
|
20240625,144600,51708245,3550,3550,3550,3550,30
|
|
20240625,144500,51601745,3550,3550,3550,3550,0
|
|
20240625,144400,51601745,3550,3550,3550,3550,40
|
|
20240625,144300,51459745,3555,3555,3555,3555,10
|
|
20240625,144200,51424195,3555,3555,3555,3555,300
|
|
20240625,144100,50357695,3550,3550,3550,3550,38
|
|
20240625,144000,50222795,3550,3550,3550,3550,0
|
|
20240625,143900,50222795,3550,3550,3550,3550,0
|
|
20240625,143800,50222795,3550,3550,3550,3550,41
|
|
20240625,143700,50077245,3550,3550,3550,3550,0
|
|
20240625,143600,50077245,3550,3550,3550,3550,0
|
|
20240625,143500,50077245,3550,3550,3550,3550,0
|
|
20240625,143400,50077245,3550,3550,3550,3550,39
|
|
20240625,143300,49938795,3550,3550,3550,3550,0
|
|
20240625,143200,49938795,3550,3550,3550,3550,0
|
|
20240625,143100,49938795,3550,3550,3550,3550,49
|
|
20240625,143000,49764845,3550,3550,3550,3550,0
|
|
20240625,142900,49764845,3550,3550,3550,3550,0
|
|
20240625,142800,49764845,3550,3550,3550,3550,29
|
|
20240625,142700,49661895,3550,3550,3550,3550,61
|
|
20240625,142600,49445345,3550,3550,3550,3550,0
|
|
20240625,142500,49445345,3550,3550,3550,3550,41
|
|
20240625,142400,49299795,3550,3550,3550,3550,0
|
|
20240625,142300,49299795,3550,3550,3550,3550,0
|
|
20240625,142200,49299795,3550,3550,3550,3550,36
|
|
20240625,142100,49171995,3555,3555,3555,3555,3
|
|
20240625,142000,49161330,3550,3550,3550,3550,0
|
|
20240625,141900,49161330,3550,3550,3550,3550,41
|
|
20240625,141800,49015780,3550,3550,3550,3550,0
|
|
20240625,141700,49015780,3550,3550,3550,3550,0
|
|
20240625,141600,49015780,3550,3550,3550,3550,287
|
|
20240625,141500,47996930,3550,3550,3550,3550,0
|
|
20240625,141400,47996930,3550,3550,3550,3550,0
|
|
20240625,141300,47996930,3550,3550,3550,3550,48
|
|
20240625,141200,47826530,3550,3550,3550,3550,0
|
|
20240625,141100,47826530,3550,3550,3550,3550,0
|
|
20240625,141000,47826530,3550,3550,3550,3550,0
|
|
20240625,140900,47826530,3550,3550,3550,3550,33
|
|
20240625,140800,47709380,3550,3550,3550,3550,0
|
|
20240625,140700,47709380,3550,3550,3550,3550,0
|
|
20240625,140600,47709380,3550,3555,3555,3550,111
|
|
20240625,140500,47315015,3550,3550,3550,3550,0
|
|
20240625,140400,47315015,3550,3550,3550,3550,0
|
|
20240625,140300,47315015,3550,3550,3550,3550,30
|
|
20240625,140200,47208515,3550,3550,3550,3550,0
|
|
20240625,140100,47208515,3550,3550,3550,3550,0
|
|
20240625,140000,47208515,3550,3550,3550,3550,46
|
|
20240625,135900,47045215,3550,3550,3550,3550,48
|
|
20240625,135800,46874815,3555,3555,3555,3555,0
|
|
20240625,135700,46874815,3555,3550,3555,3550,78
|
|
20240625,135600,46597870,3555,3555,3555,3555,2
|
|
20240625,135500,46590760,3550,3550,3550,3550,0
|
|
20240625,135400,46590760,3550,3550,3550,3550,75
|
|
20240625,135300,46324510,3550,3550,3550,3550,40
|
|
20240625,135200,46182510,3550,3550,3550,3550,0
|
|
20240625,135100,46182510,3550,3550,3550,3550,67
|
|
20240625,135000,45944660,3550,3550,3550,3550,0
|
|
20240625,134900,45944660,3550,3550,3550,3550,32
|
|
20240625,134800,45831060,3550,3550,3550,3550,43
|
|
20240625,134700,45678410,3555,3555,3555,3555,8
|
|
20240625,134600,45649970,3550,3550,3550,3550,36
|
|
20240625,134500,45522170,3550,3550,3550,3550,0
|
|
20240625,134400,45522170,3550,3555,3555,3550,579
|
|
20240625,134300,43463995,3555,3555,3555,3555,30
|
|
20240625,134200,43357345,3555,3555,3555,3555,200
|
|
20240625,134100,42646345,3555,3555,3555,3555,87
|
|
20240625,134000,42337060,3555,3555,3555,3555,8
|
|
20240625,133900,42308620,3555,3555,3555,3555,0
|
|
20240625,133800,42308620,3555,3555,3555,3555,58
|
|
20240625,133700,42102430,3555,3555,3555,3555,0
|
|
20240625,133600,42102430,3555,3555,3555,3555,0
|
|
20240625,133500,42102430,3555,3555,3555,3555,41
|
|
20240625,133400,41956675,3560,3560,3560,3560,39
|
|
20240625,133300,41817835,3555,3555,3555,3555,0
|
|
20240625,133200,41817835,3555,3555,3555,3555,63
|
|
20240625,133100,41593870,3555,3555,3555,3555,0
|
|
20240625,133000,41593870,3555,3555,3555,3555,37
|
|
20240625,132900,41462335,3555,3555,3555,3555,47
|
|
20240625,132800,41295250,3555,3555,3555,3555,0
|
|
20240625,132700,41295250,3555,3555,3555,3555,30
|
|
20240625,132600,41188600,3555,3555,3555,3555,31
|
|
20240625,132500,41078395,3555,3555,3555,3555,0
|
|
20240625,132400,41078395,3555,3555,3555,3555,41
|
|
20240625,132300,40932640,3555,3555,3555,3555,0
|
|
20240625,132200,40932640,3555,3555,3555,3555,73
|
|
20240625,132100,40673125,3555,3555,3555,3555,0
|
|
20240625,132000,40673125,3555,3555,3555,3555,0
|
|
20240625,131900,40673125,3555,3555,3555,3555,68
|
|
20240625,131800,40431385,3555,3555,3555,3555,1
|
|
20240625,131700,40427830,3555,3555,3555,3555,2
|
|
20240625,131600,40420720,3550,3550,3550,3550,71
|
|
20240625,131500,40168670,3550,3550,3550,3550,0
|
|
20240625,131400,40168670,3550,3550,3550,3550,0
|
|
20240625,131300,40168670,3550,3550,3550,3550,71
|
|
20240625,131200,39916620,3550,3550,3550,3550,0
|
|
20240625,131100,39916620,3550,3550,3550,3550,32
|
|
20240625,131000,39803020,3550,3550,3550,3550,42
|
|
20240625,130900,39653920,3550,3550,3550,3550,0
|
|
20240625,130800,39653920,3550,3550,3550,3550,34
|
|
20240625,130700,39533220,3550,3550,3550,3550,36
|
|
20240625,130600,39405420,3550,3550,3550,3550,0
|
|
20240625,130500,39405420,3550,3550,3550,3550,32
|
|
20240625,130400,39291820,3550,3550,3550,3550,54
|
|
20240625,130300,39100120,3550,3550,3550,3550,34
|
|
20240625,130200,38979420,3550,3550,3550,3550,1
|
|
20240625,130100,38975870,3550,3550,3550,3550,35
|
|
20240625,130000,38851620,3550,3550,3550,3550,33
|
|
20240625,125900,38734470,3550,3550,3550,3550,0
|
|
20240625,125800,38734470,3550,3550,3550,3550,0
|
|
20240625,125700,38734470,3550,3555,3555,3550,532
|
|
20240625,125600,36843620,3550,3550,3550,3550,0
|
|
20240625,125500,36843620,3550,3550,3550,3550,33
|
|
20240625,125400,36726470,3550,3550,3550,3550,29
|
|
20240625,125300,36623520,3550,3550,3550,3550,0
|
|
20240625,125200,36623520,3550,3550,3550,3550,43
|
|
20240625,125100,36470870,3550,3550,3550,3550,47
|
|
20240625,125000,36304020,3550,3550,3550,3550,0
|
|
20240625,124900,36304020,3550,3550,3550,3550,24
|
|
20240625,124800,36218820,3550,3550,3550,3550,31
|
|
20240625,124700,36108770,3550,3550,3550,3550,0
|
|
20240625,124600,36108770,3550,3550,3550,3550,41
|
|
20240625,124500,35963220,3550,3550,3550,3550,47
|
|
20240625,124400,35796370,3550,3550,3550,3550,25
|
|
20240625,124300,35707620,3550,3550,3550,3550,0
|
|
20240625,124200,35707620,3550,3550,3550,3550,31
|
|
20240625,124100,35597570,3550,3550,3550,3550,37
|
|
20240625,124000,35466220,3550,3550,3550,3550,0
|
|
20240625,123900,35466220,3550,3550,3550,3550,46
|
|
20240625,123800,35302920,3550,3550,3550,3550,30
|
|
20240625,123700,35196420,3550,3550,3550,3550,1
|
|
20240625,123600,35192870,3550,3550,3555,3550,92
|
|
20240625,123500,34866265,3555,3555,3555,3555,3
|
|
20240625,123400,34855600,3555,3555,3555,3555,5
|
|
20240625,123300,34837825,3555,3555,3555,3550,30
|
|
20240625,123200,34731300,3550,3555,3555,3550,46
|
|
20240625,123100,34567985,3550,3550,3550,3550,0
|
|
20240625,123000,34567985,3550,3550,3550,3550,36
|
|
20240625,122900,34440185,3550,3550,3550,3550,35
|
|
20240625,122800,34315935,3550,3550,3550,3550,0
|
|
20240625,122700,34315935,3550,3550,3550,3550,31
|
|
20240625,122600,34205885,3550,3550,3550,3550,48
|
|
20240625,122500,34035485,3550,3550,3550,3550,38
|
|
20240625,122400,33900585,3550,3550,3550,3550,0
|
|
20240625,122300,33900585,3550,3550,3550,3550,29
|
|
20240625,122200,33797635,3550,3550,3550,3550,28
|
|
20240625,122100,33698235,3550,3550,3550,3550,0
|
|
20240625,122000,33698235,3550,3550,3550,3550,45
|
|
20240625,121900,33538485,3550,3550,3550,3550,37
|
|
20240625,121800,33407135,3550,3550,3550,3550,0
|
|
20240625,121700,33407135,3550,3550,3550,3550,87
|
|
20240625,121600,33098285,3550,3550,3550,3550,0
|
|
20240625,121500,33098285,3550,3550,3550,3550,0
|
|
20240625,121400,33098285,3550,3550,3550,3550,85
|
|
20240625,121300,32796535,3550,3550,3550,3550,0
|
|
20240625,121200,32796535,3550,3550,3550,3550,0
|
|
20240625,121100,32796535,3550,3550,3550,3550,60
|
|
20240625,121000,32583535,3550,3550,3550,3550,0
|
|
20240625,120900,32583535,3550,3550,3550,3550,37
|
|
20240625,120800,32452185,3550,3550,3550,3550,0
|
|
20240625,120700,32452185,3550,3550,3550,3550,40
|
|
20240625,120600,32310185,3550,3550,3550,3550,29
|
|
20240625,120500,32207235,3550,3550,3550,3550,0
|
|
20240625,120400,32207235,3550,3550,3550,3550,38
|
|
20240625,120300,32072335,3550,3550,3550,3550,43
|
|
20240625,120200,31919685,3550,3550,3550,3550,140
|
|
20240625,120100,31422685,3550,3550,3550,3550,404
|
|
20240625,120000,29988485,3550,3550,3550,3550,24
|
|
20240625,115900,29903285,3550,3550,3550,3550,0
|
|
20240625,115800,29903285,3550,3550,3550,3550,76
|
|
20240625,115700,29633485,3550,3550,3550,3550,0
|
|
20240625,115600,29633485,3550,3550,3550,3550,0
|
|
20240625,115500,29633485,3550,3550,3550,3550,70
|
|
20240625,115400,29384985,3555,3555,3555,3555,0
|
|
20240625,115300,29384985,3555,3555,3555,3555,0
|
|
20240625,115200,29384985,3555,3555,3555,3555,100
|
|
20240625,115100,29029485,3550,3550,3550,3550,0
|
|
20240625,115000,29029485,3550,3550,3550,3550,28
|
|
20240625,114900,28930085,3555,3550,3555,3550,72
|
|
20240625,114800,28674335,3565,3565,3565,3565,8
|
|
20240625,114700,28645815,3550,3550,3550,3550,42
|
|
20240625,114600,28496715,3555,3550,3555,3550,335
|
|
20240625,114500,27305965,3550,3550,3550,3550,411
|
|
20240625,114400,25846915,3550,3550,3550,3550,24
|
|
20240625,114300,25761715,3550,3550,3550,3550,0
|
|
20240625,114200,25761715,3550,3550,3550,3550,89
|
|
20240625,114100,25445765,3550,3550,3550,3550,0
|
|
20240625,114000,25445765,3550,3550,3550,3550,0
|
|
20240625,113900,25445765,3550,3550,3550,3550,106
|
|
20240625,113800,25069465,3550,3550,3550,3550,0
|
|
20240625,113700,25069465,3550,3550,3550,3550,0
|
|
20240625,113600,25069465,3550,3550,3550,3550,83
|
|
20240625,113500,24774815,3550,3550,3550,3550,0
|
|
20240625,113400,24774815,3550,3550,3550,3550,1
|
|
20240625,113300,24771265,3550,3550,3550,3550,61
|
|
20240625,113200,24554715,3555,3555,3555,3555,0
|
|
20240625,113100,24554715,3555,3555,3555,3555,359
|
|
20240625,113000,23278470,3555,3555,3555,3555,43
|
|
20240625,112900,23125605,3555,3555,3555,3555,0
|
|
20240625,112800,23125605,3555,3555,3555,3555,25
|
|
20240625,112700,23036730,3555,3555,3555,3555,85
|
|
20240625,112600,22734555,3555,3555,3555,3555,0
|
|
20240625,112500,22734555,3555,3555,3555,3555,46
|
|
20240625,112400,22571025,3555,3555,3555,3555,49
|
|
20240625,112300,22396830,3555,3555,3555,3555,42
|
|
20240625,112200,22247520,3555,3555,3555,3555,0
|
|
20240625,112100,22247520,3555,3555,3555,3555,29
|
|
20240625,112000,22144425,3555,3555,3555,3555,337
|
|
20240625,111900,20946390,3570,3570,3570,3570,1
|
|
20240625,111800,20942820,3570,3570,3570,3570,10
|
|
20240625,111700,20907120,3555,3555,3570,3555,71
|
|
20240625,111600,20654700,3570,3555,3570,3555,2
|
|
20240625,111500,20647575,3570,3570,3570,3570,1
|
|
20240625,111400,20644005,3555,3555,3570,3555,80
|
|
20240625,111300,20359590,3570,3570,3570,3570,0
|
|
20240625,111200,20359590,3570,3555,3570,3555,27
|
|
20240625,111100,20263590,3555,3555,3555,3555,47
|
|
20240625,111000,20096505,3570,3570,3570,3570,1
|
|
20240625,110900,20092935,3555,3555,3555,3555,37
|
|
20240625,110800,19961400,3565,3555,3565,3555,48
|
|
20240625,110700,19790580,3555,3555,3555,3555,0
|
|
20240625,110600,19790580,3555,3555,3555,3555,29
|
|
20240625,110500,19687485,3555,3555,3555,3555,44
|
|
20240625,110400,19531065,3570,3555,3570,3555,108
|
|
20240625,110300,19146120,3570,3570,3570,3570,297
|
|
20240625,110200,18085830,3555,3555,3555,3555,34
|
|
20240625,110100,17964960,3555,3555,3555,3555,26
|
|
20240625,110000,17872530,3570,3570,3570,3570,1
|
|
20240625,105900,17868960,3555,3555,3555,3555,199
|
|
20240625,105800,17161515,3555,3555,3555,3555,38
|
|
20240625,105700,17026425,3555,3555,3555,3555,0
|
|
20240625,105600,17026425,3555,3555,3555,3555,28
|
|
20240625,105500,16926885,3555,3555,3555,3555,29
|
|
20240625,105400,16823790,3555,3555,3555,3555,0
|
|
20240625,105300,16823790,3555,3555,3555,3555,40
|
|
20240625,105200,16681590,3555,3555,3555,3555,63
|
|
20240625,105100,16457625,3555,3555,3555,3555,0
|
|
20240625,105000,16457625,3555,3555,3555,3555,10
|
|
20240625,104900,16422075,3550,3550,3550,3550,33
|
|
20240625,104800,16304925,3550,3550,3550,3550,0
|
|
20240625,104700,16304925,3550,3550,3550,3550,33
|
|
20240625,104600,16187775,3555,3555,3555,3555,47
|
|
20240625,104500,16020690,3550,3550,3550,3550,33
|
|
20240625,104400,15903540,3550,3550,3550,3550,0
|
|
20240625,104300,15903540,3550,3550,3550,3550,33
|
|
20240625,104200,15786390,3550,3550,3550,3550,34
|
|
20240625,104100,15665690,3550,3550,3550,3550,0
|
|
20240625,104000,15665690,3550,3550,3550,3550,46
|
|
20240625,103900,15502390,3550,3555,3570,3550,89
|
|
20240625,103800,15186295,3555,3555,3555,3555,4
|
|
20240625,103700,15172075,3555,3555,3555,3550,43
|
|
20240625,103600,15019370,3555,3555,3555,3555,0
|
|
20240625,103500,15019370,3555,3555,3555,3555,0
|
|
20240625,103400,15019370,3555,3555,3555,3555,975
|
|
20240625,103300,11553245,3555,3555,3555,3555,0
|
|
20240625,103200,11553245,3555,3555,3555,3555,0
|
|
20240625,103100,11553245,3555,3555,3555,3555,36
|
|
20240625,103000,11425265,3555,3555,3555,3555,31
|
|
20240625,102900,11315060,3555,3555,3555,3555,0
|
|
20240625,102800,11315060,3555,3555,3555,3555,31
|
|
20240625,102700,11204855,3555,3555,3555,3555,44
|
|
20240625,102600,11048435,3555,3555,3555,3555,35
|
|
20240625,102500,10924010,3555,3555,3555,3555,0
|
|
20240625,102400,10924010,3555,3555,3555,3555,33
|
|
20240625,102300,10806695,3555,3555,3555,3555,260
|
|
20240625,102200,9882395,3555,3555,3555,3555,0
|
|
20240625,102100,9882395,3555,3555,3555,3555,48
|
|
20240625,102000,9711755,3555,3555,3555,3555,38
|
|
20240625,101900,9576665,3555,3555,3555,3555,0
|
|
20240625,101800,9576665,3555,3555,3555,3555,59
|
|
20240625,101700,9366920,3570,3570,3570,3570,0
|
|
20240625,101600,9366920,3570,3570,3570,3570,1
|
|
20240625,101500,9363350,3555,3555,3555,3555,72
|
|
20240625,101400,9107390,3555,3555,3555,3555,1
|
|
20240625,101300,9103835,3555,3555,3555,3555,0
|
|
20240625,101200,9103835,3555,3555,3555,3555,72
|
|
20240625,101100,8847875,3555,3555,3555,3555,0
|
|
20240625,101000,8847875,3555,3555,3555,3555,40
|
|
20240625,100900,8705675,3555,3555,3555,3555,53
|
|
20240625,100800,8517260,3555,3555,3555,3555,0
|
|
20240625,100700,8517260,3555,3555,3555,3555,27
|
|
20240625,100600,8421275,3555,3555,3555,3555,0
|
|
20240625,100500,8421275,3555,3570,3570,3555,38
|
|
20240625,100400,8286110,3555,3570,3570,3555,47
|
|
20240625,100300,8118860,3570,3570,3570,3570,1
|
|
20240625,100200,8115290,3555,3555,3555,3555,48
|
|
20240625,100100,7944650,3555,3555,3555,3555,31
|
|
20240625,100000,7834445,3570,3570,3570,3570,20
|
|
20240625,095900,7763045,3555,3555,3555,3555,73
|
|
20240625,095800,7503530,3555,3555,3555,3555,0
|
|
20240625,095700,7503530,3555,3555,3555,3555,0
|
|
20240625,095600,7503530,3555,3555,3555,3555,68
|
|
20240625,095500,7261790,3570,3570,3570,3570,0
|
|
20240625,095400,7261790,3570,3555,3570,3555,540
|
|
20240625,095300,5341790,3555,3555,3570,3555,119
|
|
20240625,095200,4918115,3555,3555,3555,3555,0
|
|
20240625,095100,4918115,3555,3555,3555,3555,25
|
|
20240625,095000,4829240,3555,3555,3555,3555,39
|
|
20240625,094900,4690595,3570,3570,3570,3570,1
|
|
20240625,094800,4687025,3570,3555,3570,3555,106
|
|
20240625,094700,4309775,3555,3555,3555,3555,0
|
|
20240625,094600,4309775,3555,3555,3555,3555,0
|
|
20240625,094500,4309775,3555,3555,3555,3555,30
|
|
20240625,094400,4203125,3555,3555,3555,3555,0
|
|
20240625,094300,4203125,3555,3555,3555,3555,0
|
|
20240625,094200,4203125,3555,3555,3555,3555,37
|
|
20240625,094100,4071590,3575,3575,3575,3575,0
|
|
20240625,094000,4071590,3575,3555,3575,3555,31
|
|
20240625,093900,3961365,3575,3575,3575,3575,1
|
|
20240625,093800,3957790,3555,3555,3555,3555,0
|
|
20240625,093700,3957790,3555,3555,3555,3555,38
|
|
20240625,093600,3822700,3575,3575,3575,3575,0
|
|
20240625,093500,3822700,3575,3575,3575,3575,0
|
|
20240625,093400,3822700,3575,3555,3575,3555,329
|
|
20240625,093300,2653085,3575,3575,3575,3575,1
|
|
20240625,093200,2649510,3555,3555,3555,3555,34
|
|
20240625,093100,2528640,3575,3575,3575,3575,1
|
|
20240625,093000,2525065,3575,3575,3575,3575,40
|
|
20240625,092900,2382065,3560,3560,3560,3560,52
|
|
20240625,092800,2196945,3565,3565,3565,3565,0
|
|
20240625,092700,2196945,3565,3565,3565,3565,0
|
|
20240625,092600,2196945,3565,3565,3565,3565,0
|
|
20240625,092500,2196945,3565,3565,3565,3565,10
|
|
20240625,092400,2161295,3580,3580,3580,3580,0
|
|
20240625,092300,2161295,3580,3580,3580,3580,0
|
|
20240625,092200,2161295,3580,3580,3580,3580,0
|
|
20240625,092100,2161295,3580,3580,3580,3580,0
|
|
20240625,092000,2161295,3580,3580,3580,3580,0
|
|
20240625,091900,2161295,3580,3580,3580,3580,0
|
|
20240625,091800,2161295,3580,3580,3580,3580,0
|
|
20240625,091700,2161295,3580,3580,3580,3580,0
|
|
20240625,091600,2161295,3580,3580,3580,3580,0
|
|
20240625,091500,2161295,3580,3580,3580,3580,0
|
|
20240625,091400,2161295,3580,3580,3580,3580,0
|
|
20240625,091300,2161295,3580,3580,3580,3580,10
|
|
20240625,091200,2125495,3570,3570,3570,3570,0
|
|
20240625,091100,2125495,3570,3575,3575,3570,20
|
|
20240625,091000,2054045,3580,3580,3580,3580,0
|
|
20240625,090900,2054045,3580,3580,3580,3580,1
|
|
20240625,090800,2050465,3560,3560,3560,3560,0
|
|
20240625,090700,2050465,3560,3560,3560,3560,0
|
|
20240625,090600,2050465,3560,3560,3560,3560,0
|
|
20240625,090500,2050465,3560,3560,3560,3560,300
|
|
20240625,090400,982465,3560,3560,3560,3560,0
|
|
20240625,090300,982465,3560,3560,3560,3560,0
|
|
20240625,090200,982465,3560,3545,3560,3545,136
|
|
20240625,090100,500330,3545,3545,3545,3545,0
|
|
20240625,090000,500330,3545,3560,3560,3545,141
|