627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192400,154421700,3010,3010,3010,3010,551
|
|
20240625,192300,154421700,3010,3010,3010,3010,0
|
|
20240625,192200,154421700,3010,3010,3010,3010,0
|
|
20240625,192100,154421700,3010,3010,3010,3010,0
|
|
20240625,192000,154421700,3010,3010,3010,3010,0
|
|
20240625,191900,154421700,3010,3010,3010,3010,0
|
|
20240625,191800,154421700,3010,3010,3010,3010,0
|
|
20240625,191700,154421700,3010,3010,3010,3010,0
|
|
20240625,191600,154421700,3010,3010,3010,3010,0
|
|
20240625,191500,154421700,3010,3010,3010,3010,0
|
|
20240625,191400,154421700,3010,3010,3010,3010,0
|
|
20240625,191300,154421700,3010,3010,3010,3010,0
|
|
20240625,191200,154421700,3010,3010,3010,3010,0
|
|
20240625,191100,154421700,3010,3010,3010,3010,0
|
|
20240625,191000,154421700,3010,3010,3010,3010,0
|
|
20240625,190900,154421700,3010,3010,3010,3010,0
|
|
20240625,190800,154421700,3010,3010,3010,3010,0
|
|
20240625,190700,154421700,3010,3010,3010,3010,0
|
|
20240625,190600,154421700,3010,3010,3010,3010,0
|
|
20240625,190500,154421700,3010,3010,3010,3010,0
|
|
20240625,190400,154421700,3010,3010,3010,3010,0
|
|
20240625,190300,154421700,3010,3010,3010,3010,0
|
|
20240625,190200,154421700,3010,3010,3010,3010,0
|
|
20240625,190100,154421700,3010,3010,3010,3010,0
|
|
20240625,190000,154421700,3010,3010,3010,3010,0
|
|
20240625,185900,154421700,3010,3010,3010,3010,0
|
|
20240625,185800,154421700,3010,3010,3010,3010,0
|
|
20240625,185700,154421700,3010,3010,3010,3010,0
|
|
20240625,185600,154421700,3010,3010,3010,3010,0
|
|
20240625,185500,154421700,3010,3010,3010,3010,0
|
|
20240625,185400,154421700,3010,3010,3010,3010,551
|
|
20240625,185300,154421700,3010,3010,3010,3010,0
|
|
20240625,185200,154421700,3010,3010,3010,3010,0
|
|
20240625,185100,154421700,3010,3010,3010,3010,0
|
|
20240625,185000,154421700,3010,3010,3010,3010,0
|
|
20240625,184900,154421700,3010,3010,3010,3010,0
|
|
20240625,184800,154421700,3010,3010,3010,3010,0
|
|
20240625,184700,154421700,3010,3010,3010,3010,0
|
|
20240625,184600,154421700,3010,3010,3010,3010,0
|
|
20240625,184500,154421700,3010,3010,3010,3010,0
|
|
20240625,184400,154421700,3010,3010,3010,3010,0
|
|
20240625,184300,154421700,3010,3010,3010,3010,0
|
|
20240625,184200,154421700,3010,3010,3010,3010,0
|
|
20240625,184100,154421700,3010,3010,3010,3010,0
|
|
20240625,184000,154421700,3010,3010,3010,3010,0
|
|
20240625,183900,154421700,3010,3010,3010,3010,0
|
|
20240625,183800,154421700,3010,3010,3010,3010,0
|
|
20240625,183700,154421700,3010,3010,3010,3010,0
|
|
20240625,183600,154421700,3010,3010,3010,3010,0
|
|
20240625,183500,154421700,3010,3010,3010,3010,0
|
|
20240625,183400,154421700,3010,3010,3010,3010,0
|
|
20240625,183300,154421700,3010,3010,3010,3010,0
|
|
20240625,183200,154421700,3010,3010,3010,3010,0
|
|
20240625,183100,154421700,3010,3010,3010,3010,0
|
|
20240625,183000,154421700,3010,3010,3010,3010,0
|
|
20240625,182900,154421700,3010,3010,3010,3010,0
|
|
20240625,182800,154421700,3010,3010,3010,3010,0
|
|
20240625,182700,154421700,3010,3010,3010,3010,0
|
|
20240625,182600,154421700,3010,3010,3010,3010,0
|
|
20240625,182500,154421700,3010,3010,3010,3010,0
|
|
20240625,182400,154421700,3010,3010,3010,3010,551
|
|
20240625,182300,154421700,3010,3010,3010,3010,0
|
|
20240625,182200,154421700,3010,3010,3010,3010,0
|
|
20240625,182100,154421700,3010,3010,3010,3010,0
|
|
20240625,182000,154421700,3010,3010,3010,3010,0
|
|
20240625,181900,154421700,3010,3010,3010,3010,0
|
|
20240625,181800,154421700,3010,3010,3010,3010,0
|
|
20240625,181700,154421700,3010,3010,3010,3010,0
|
|
20240625,181600,154421700,3010,3010,3010,3010,0
|
|
20240625,181500,154421700,3010,3010,3010,3010,0
|
|
20240625,181400,154421700,3010,3010,3010,3010,0
|
|
20240625,181300,154421700,3010,3010,3010,3010,0
|
|
20240625,181200,154421700,3010,3010,3010,3010,0
|
|
20240625,181100,154421700,3010,3010,3010,3010,0
|
|
20240625,181000,154421700,3010,3010,3010,3010,0
|
|
20240625,180900,154421700,3010,3010,3010,3010,0
|
|
20240625,180800,154421700,3010,3010,3010,3010,0
|
|
20240625,180700,154421700,3010,3010,3010,3010,0
|
|
20240625,180600,154421700,3010,3010,3010,3010,0
|
|
20240625,180500,154421700,3010,3010,3010,3010,0
|
|
20240625,180400,154421700,3010,3010,3010,3010,0
|
|
20240625,180300,154421700,3010,3010,3010,3010,0
|
|
20240625,180200,154421700,3010,3010,3010,3010,0
|
|
20240625,180100,154421700,3010,3010,3010,3010,0
|
|
20240625,180000,154421700,3010,3010,3010,3010,0
|
|
20240625,175900,154421700,3010,3010,3010,3010,0
|
|
20240625,175800,154421700,3010,3010,3010,3010,0
|
|
20240625,175700,154421700,3010,3010,3010,3010,0
|
|
20240625,175600,154421700,3010,3010,3010,3010,0
|
|
20240625,175500,154421700,3010,3010,3010,3010,0
|
|
20240625,175400,154421700,3010,3010,3010,3010,551
|
|
20240625,175300,154421700,3010,3010,3010,3010,0
|
|
20240625,175200,154421700,3010,3010,3010,3010,0
|
|
20240625,175100,154421700,3010,3010,3010,3010,0
|
|
20240625,175000,154421700,3010,3010,3010,3010,0
|
|
20240625,174900,154421700,3010,3010,3010,3010,0
|
|
20240625,174800,154421700,3010,3010,3010,3010,0
|
|
20240625,174700,154421700,3010,3010,3010,3010,0
|
|
20240625,174600,154421700,3010,3010,3010,3010,0
|
|
20240625,174500,154421700,3010,3010,3010,3010,0
|
|
20240625,174400,154421700,3010,3010,3010,3010,0
|
|
20240625,174300,154421700,3010,3010,3010,3010,0
|
|
20240625,174200,154421700,3010,3010,3010,3010,0
|
|
20240625,174100,154421700,3010,3010,3010,3010,0
|
|
20240625,174000,154421700,3010,3010,3010,3010,0
|
|
20240625,173900,154421700,3010,3010,3010,3010,0
|
|
20240625,173800,154421700,3010,3010,3010,3010,0
|
|
20240625,173700,154421700,3010,3010,3010,3010,0
|
|
20240625,173600,154421700,3010,3010,3010,3010,0
|
|
20240625,173500,154421700,3010,3010,3010,3010,0
|
|
20240625,173400,154421700,3010,3010,3010,3010,0
|
|
20240625,173300,154421700,3010,3010,3010,3010,0
|
|
20240625,173200,154421700,3010,3010,3010,3010,0
|
|
20240625,173100,154421700,3010,3010,3010,3010,0
|
|
20240625,173000,154421700,3010,3010,3010,3010,0
|
|
20240625,172900,154421700,3010,3010,3010,3010,0
|
|
20240625,172800,154421700,3010,3010,3010,3010,0
|
|
20240625,172700,154421700,3010,3010,3010,3010,0
|
|
20240625,172600,154421700,3010,3010,3010,3010,0
|
|
20240625,172500,154421700,3010,3010,3010,3010,0
|
|
20240625,172400,154421700,3010,3010,3010,3010,551
|
|
20240625,172300,154421700,3010,3010,3010,3010,0
|
|
20240625,172200,154421700,3010,3010,3010,3010,0
|
|
20240625,172100,154421700,3010,3010,3010,3010,0
|
|
20240625,172000,154421700,3010,3010,3010,3010,0
|
|
20240625,171900,154421700,3010,3010,3010,3010,0
|
|
20240625,171800,154421700,3010,3010,3010,3010,0
|
|
20240625,171700,154421700,3010,3010,3010,3010,0
|
|
20240625,171600,154421700,3010,3010,3010,3010,0
|
|
20240625,171500,154421700,3010,3010,3010,3010,0
|
|
20240625,171400,154421700,3010,3010,3010,3010,0
|
|
20240625,171300,154421700,3010,3010,3010,3010,0
|
|
20240625,171200,154421700,3010,3010,3010,3010,0
|
|
20240625,171100,154421700,3010,3010,3010,3010,0
|
|
20240625,171000,154421700,3010,3010,3010,3010,0
|
|
20240625,170900,154421700,3010,3010,3010,3010,0
|
|
20240625,170800,154421700,3010,3010,3010,3010,0
|
|
20240625,170700,154421700,3010,3010,3010,3010,0
|
|
20240625,170600,154421700,3010,3010,3010,3010,0
|
|
20240625,170500,154421700,3010,3010,3010,3010,0
|
|
20240625,170400,154421700,3010,3010,3010,3010,0
|
|
20240625,170300,154421700,3010,3010,3010,3010,0
|
|
20240625,170200,154421700,3010,3010,3010,3010,0
|
|
20240625,170100,154421700,3010,3010,3010,3010,0
|
|
20240625,170000,154421700,3010,3010,3010,3010,0
|
|
20240625,165900,154421700,3010,3010,3010,3010,0
|
|
20240625,165800,154421700,3010,3010,3010,3010,0
|
|
20240625,165700,154421700,3010,3010,3010,3010,0
|
|
20240625,165600,154421700,3010,3010,3010,3010,0
|
|
20240625,165500,154421700,3010,3010,3010,3010,0
|
|
20240625,165400,154421700,3010,3010,3010,3010,551
|
|
20240625,165300,154421700,3010,3010,3010,3010,0
|
|
20240625,165200,154421700,3010,3010,3010,3010,0
|
|
20240625,165100,154421700,3010,3010,3010,3010,0
|
|
20240625,165000,154421700,3010,3010,3010,3010,0
|
|
20240625,164900,154421700,3010,3010,3010,3010,0
|
|
20240625,164800,154421700,3010,3010,3010,3010,0
|
|
20240625,164700,154421700,3010,3010,3010,3010,0
|
|
20240625,164600,154421700,3010,3010,3010,3010,0
|
|
20240625,164500,154421700,3010,3010,3010,3010,0
|
|
20240625,164400,154421700,3010,3010,3010,3010,0
|
|
20240625,164300,154421700,3010,3010,3010,3010,0
|
|
20240625,164200,154421700,3010,3010,3010,3010,0
|
|
20240625,164100,154421700,3010,3010,3010,3010,0
|
|
20240625,164000,154421700,3010,3010,3010,3010,0
|
|
20240625,163900,154421700,3010,3010,3010,3010,0
|
|
20240625,163800,154421700,3010,3010,3010,3010,0
|
|
20240625,163700,154421700,3010,3010,3010,3010,0
|
|
20240625,163600,154421700,3010,3010,3010,3010,0
|
|
20240625,163500,154421700,3010,3010,3010,3010,0
|
|
20240625,163400,154421700,3010,3010,3010,3010,0
|
|
20240625,163300,154421700,3010,3010,3010,3010,0
|
|
20240625,163200,154421700,3010,3010,3010,3010,0
|
|
20240625,163100,154421700,3010,3010,3010,3010,0
|
|
20240625,163000,154421700,3010,3010,3010,3010,0
|
|
20240625,162900,154421700,3010,3010,3010,3010,0
|
|
20240625,162800,154421700,3010,3010,3010,3010,0
|
|
20240625,162700,154421700,3010,3010,3010,3010,0
|
|
20240625,162600,154421700,3010,3010,3010,3010,0
|
|
20240625,162500,154421700,3010,3010,3010,3010,0
|
|
20240625,162400,154421700,3010,3010,3010,3010,551
|
|
20240625,162300,154421700,3010,3010,3010,3010,0
|
|
20240625,162200,154421700,3010,3010,3010,3010,0
|
|
20240625,162100,154421700,3010,3010,3010,3010,0
|
|
20240625,162000,154421700,3010,3010,3010,3010,0
|
|
20240625,161900,154421700,3010,3010,3010,3010,0
|
|
20240625,161800,154421700,3010,3010,3010,3010,0
|
|
20240625,161700,154421700,3010,3010,3010,3010,0
|
|
20240625,161600,154421700,3010,3010,3010,3010,0
|
|
20240625,161500,154421700,3010,3010,3010,3010,0
|
|
20240625,161400,154421700,3010,3010,3010,3010,0
|
|
20240625,161300,154421700,3010,3010,3010,3010,0
|
|
20240625,161200,154421700,3010,3010,3010,3010,0
|
|
20240625,161100,154421700,3010,3010,3010,3010,0
|
|
20240625,161000,154421700,3010,3010,3010,3010,0
|
|
20240625,160900,154421700,3010,3010,3010,3010,0
|
|
20240625,160800,154421700,3010,3010,3010,3010,0
|
|
20240625,160700,154421700,3010,3010,3010,3010,0
|
|
20240625,160600,154421700,3010,3010,3010,3010,0
|
|
20240625,160500,154421700,3010,3010,3010,3010,0
|
|
20240625,160400,154421700,3010,3010,3010,3010,0
|
|
20240625,160300,154421700,3010,3010,3010,3010,0
|
|
20240625,160200,154421700,3010,3010,3010,3010,0
|
|
20240625,160100,154421700,3010,3010,3010,3010,0
|
|
20240625,160000,154421700,3010,3010,3010,3010,0
|
|
20240625,155900,154421700,3010,3010,3010,3010,0
|
|
20240625,155800,154421700,3010,3010,3010,3010,0
|
|
20240625,155700,154421700,3010,3010,3010,3010,0
|
|
20240625,155600,154421700,3010,3010,3010,3010,0
|
|
20240625,155500,154421700,3010,3010,3010,3010,0
|
|
20240625,155400,154421700,3010,3010,3010,3010,551
|
|
20240625,155300,154421700,3010,3010,3010,3010,0
|
|
20240625,155200,154421700,3010,3010,3010,3010,0
|
|
20240625,155100,154421700,3010,3010,3010,3010,0
|
|
20240625,155000,154421700,3010,3010,3010,3010,0
|
|
20240625,154900,154421700,3010,3010,3010,3010,0
|
|
20240625,154800,154421700,3010,3010,3010,3010,0
|
|
20240625,154700,154421700,3010,3010,3010,3010,0
|
|
20240625,154600,154421700,3010,3010,3010,3010,0
|
|
20240625,154500,154421700,3010,3010,3010,3010,0
|
|
20240625,154400,154421700,3010,3010,3010,3010,0
|
|
20240625,154300,154421700,3010,3010,3010,3010,0
|
|
20240625,154200,154421700,3010,3010,3010,3010,0
|
|
20240625,154100,154421700,3010,3010,3010,3010,0
|
|
20240625,154000,154421700,3010,3010,3010,3010,0
|
|
20240625,153900,154421700,3010,3010,3010,3010,0
|
|
20240625,153800,154421700,3010,3010,3010,3010,0
|
|
20240625,153700,154421700,3010,3010,3010,3010,0
|
|
20240625,153600,154421700,3010,3010,3010,3010,0
|
|
20240625,153500,154421700,3010,3010,3010,3010,0
|
|
20240625,153400,154421700,3010,3010,3010,3010,0
|
|
20240625,153300,154421700,3010,3010,3010,3010,0
|
|
20240625,153200,154421700,3010,3010,3010,3010,0
|
|
20240625,153100,154421700,3010,3010,3010,3010,0
|
|
20240625,153000,154421700,3010,3010,3010,3010,551
|
|
20240625,152900,152763190,3010,3010,3010,3010,0
|
|
20240625,152800,152763190,3010,3010,3010,3010,0
|
|
20240625,152700,152763190,3010,3010,3010,3010,0
|
|
20240625,152600,152763190,3010,3010,3010,3010,0
|
|
20240625,152500,152763190,3010,3010,3010,3010,0
|
|
20240625,152400,152763190,3010,3010,3010,3010,0
|
|
20240625,152300,152763190,3010,3010,3010,3010,0
|
|
20240625,152200,152763190,3010,3010,3010,3010,0
|
|
20240625,152100,152763190,3010,3010,3010,3010,0
|
|
20240625,152000,152763190,3010,3010,3010,3010,0
|
|
20240625,151900,152763190,3010,3010,3010,3010,0
|
|
20240625,151800,152763190,3010,3010,3010,3010,30
|
|
20240625,151700,152672890,3010,3010,3010,3010,0
|
|
20240625,151600,152672890,3010,3010,3010,3010,0
|
|
20240625,151500,152672890,3010,3010,3010,3010,2377
|
|
20240625,151400,145518120,3015,3015,3015,3015,0
|
|
20240625,151300,145518120,3015,3015,3015,3015,77
|
|
20240625,151200,145285965,3010,3010,3010,3010,0
|
|
20240625,151100,145285965,3010,3010,3010,3010,0
|
|
20240625,151000,145285965,3010,3010,3010,3010,3
|
|
20240625,150900,145276935,3015,3015,3015,3015,10
|
|
20240625,150800,145246785,3015,3015,3015,3015,0
|
|
20240625,150700,145246785,3015,3015,3015,3015,76
|
|
20240625,150600,145017645,3015,3015,3015,3015,0
|
|
20240625,150500,145017645,3015,3015,3015,3015,0
|
|
20240625,150400,145017645,3015,3015,3015,3015,1
|
|
20240625,150300,145014630,3015,3015,3015,3015,0
|
|
20240625,150200,145014630,3015,3015,3015,3015,0
|
|
20240625,150100,145014630,3015,3015,3015,3015,0
|
|
20240625,150000,145014630,3015,3015,3015,3015,30
|
|
20240625,145900,144924180,3015,3015,3015,3015,0
|
|
20240625,145800,144924180,3015,3015,3015,3015,0
|
|
20240625,145700,144924180,3015,3015,3015,3015,0
|
|
20240625,145600,144924180,3015,3015,3015,3015,0
|
|
20240625,145500,144924180,3015,3015,3015,3015,0
|
|
20240625,145400,144924180,3015,3015,3015,3015,109
|
|
20240625,145300,144595545,3015,3015,3015,3015,0
|
|
20240625,145200,144595545,3015,3015,3015,3015,0
|
|
20240625,145100,144595545,3015,3015,3015,3015,10
|
|
20240625,145000,144565395,3015,3015,3015,3015,1
|
|
20240625,144900,144562380,3010,3010,3010,3010,50
|
|
20240625,144800,144411880,3015,3015,3015,3015,0
|
|
20240625,144700,144411880,3015,3015,3015,3015,0
|
|
20240625,144600,144411880,3015,3015,3015,3015,1
|
|
20240625,144500,144408865,3015,3015,3015,3015,3
|
|
20240625,144400,144399820,3015,3015,3015,3015,5
|
|
20240625,144300,144384745,3015,3015,3015,3015,200
|
|
20240625,144200,143781745,3015,3015,3015,3015,0
|
|
20240625,144100,143781745,3015,3015,3015,3015,0
|
|
20240625,144000,143781745,3015,3015,3015,3015,0
|
|
20240625,143900,143781745,3015,3015,3015,3015,0
|
|
20240625,143800,143781745,3015,3015,3015,3015,4
|
|
20240625,143700,143769685,3015,3015,3015,3015,167
|
|
20240625,143600,143266180,3015,3015,3015,3015,0
|
|
20240625,143500,143266180,3015,3015,3015,3015,0
|
|
20240625,143400,143266180,3015,3015,3015,3015,0
|
|
20240625,143300,143266180,3015,3015,3015,3015,337
|
|
20240625,143200,142250125,3015,3015,3015,3015,0
|
|
20240625,143100,142250125,3015,3015,3015,3015,0
|
|
20240625,143000,142250125,3015,3015,3015,3015,0
|
|
20240625,142900,142250125,3015,3015,3015,3015,1
|
|
20240625,142800,142247110,3015,3015,3015,3015,0
|
|
20240625,142700,142247110,3015,3015,3015,3015,0
|
|
20240625,142600,142247110,3015,3015,3015,3015,1
|
|
20240625,142500,142244095,3015,3015,3015,3015,0
|
|
20240625,142400,142244095,3015,3015,3015,3015,0
|
|
20240625,142300,142244095,3015,3015,3015,3015,3
|
|
20240625,142200,142235050,3015,3015,3015,3015,0
|
|
20240625,142100,142235050,3015,3015,3015,3015,0
|
|
20240625,142000,142235050,3015,3015,3015,3015,0
|
|
20240625,141900,142235050,3015,3015,3015,3015,0
|
|
20240625,141800,142235050,3015,3015,3015,3015,0
|
|
20240625,141700,142235050,3015,3015,3015,3015,500
|
|
20240625,141600,140727550,3015,3015,3015,3015,0
|
|
20240625,141500,140727550,3015,3015,3015,3015,0
|
|
20240625,141400,140727550,3015,3015,3015,3015,5
|
|
20240625,141300,140712475,3015,3015,3015,3015,0
|
|
20240625,141200,140712475,3015,3015,3015,3015,0
|
|
20240625,141100,140712475,3015,3015,3015,3015,0
|
|
20240625,141000,140712475,3015,3015,3015,3015,1000
|
|
20240625,140900,137697475,3015,3015,3015,3015,0
|
|
20240625,140800,137697475,3015,3015,3015,3015,1
|
|
20240625,140700,137694460,3015,3015,3015,3015,1
|
|
20240625,140600,137691445,3015,3015,3015,3015,0
|
|
20240625,140500,137691445,3015,3015,3015,3015,1
|
|
20240625,140400,137688430,3015,3015,3015,3015,0
|
|
20240625,140300,137688430,3015,3015,3015,3015,0
|
|
20240625,140200,137688430,3015,3015,3015,3015,100
|
|
20240625,140100,137386930,3020,3020,3020,3020,0
|
|
20240625,140000,137386930,3020,3020,3020,3020,0
|
|
20240625,135900,137386930,3020,3020,3020,3020,165
|
|
20240625,135800,136888630,3015,3015,3015,3015,1
|
|
20240625,135700,136885615,3020,3020,3020,3020,0
|
|
20240625,135600,136885615,3020,3020,3020,3020,0
|
|
20240625,135500,136885615,3020,3020,3020,3020,0
|
|
20240625,135400,136885615,3020,3020,3020,3020,0
|
|
20240625,135300,136885615,3020,3020,3020,3020,0
|
|
20240625,135200,136885615,3020,3020,3020,3020,0
|
|
20240625,135100,136885615,3020,3015,3020,3015,2001
|
|
20240625,135000,130852595,3020,3020,3020,3020,0
|
|
20240625,134900,130852595,3020,3020,3020,3020,0
|
|
20240625,134800,130852595,3020,3020,3020,3020,0
|
|
20240625,134700,130852595,3020,3015,3020,3015,17
|
|
20240625,134600,130801335,3010,3010,3010,3010,0
|
|
20240625,134500,130801335,3010,3010,3010,3010,52
|
|
20240625,134400,130644815,3015,3015,3015,3015,0
|
|
20240625,134300,130644815,3015,3015,3015,3015,0
|
|
20240625,134200,130644815,3015,3015,3015,3015,0
|
|
20240625,134100,130644815,3015,3015,3015,3015,35
|
|
20240625,134000,130539290,3020,3020,3020,3020,0
|
|
20240625,133900,130539290,3020,3020,3020,3020,0
|
|
20240625,133800,130539290,3020,3020,3020,3020,0
|
|
20240625,133700,130539290,3020,3020,3020,3020,0
|
|
20240625,133600,130539290,3020,3020,3020,3020,0
|
|
20240625,133500,130539290,3020,3020,3020,3020,0
|
|
20240625,133400,130539290,3020,3020,3020,3020,0
|
|
20240625,133300,130539290,3020,3020,3020,3020,1
|
|
20240625,133200,130536270,3010,3010,3010,3010,100
|
|
20240625,133100,130235270,3020,3020,3020,3020,100
|
|
20240625,133000,129933270,3020,3020,3020,3020,0
|
|
20240625,132900,129933270,3020,3020,3020,3020,0
|
|
20240625,132800,129933270,3020,3020,3020,3020,0
|
|
20240625,132700,129933270,3020,3020,3020,3020,0
|
|
20240625,132600,129933270,3020,3020,3020,3020,0
|
|
20240625,132500,129933270,3020,3010,3020,3010,1001
|
|
20240625,132400,126920250,3020,3020,3020,3020,348
|
|
20240625,132300,125869290,3020,3020,3020,3020,0
|
|
20240625,132200,125869290,3020,3020,3020,3020,0
|
|
20240625,132100,125869290,3020,3020,3020,3020,1
|
|
20240625,132000,125866270,3010,3010,3010,3010,119
|
|
20240625,131900,125508080,3015,3015,3015,3015,0
|
|
20240625,131800,125508080,3015,3015,3015,3015,457
|
|
20240625,131700,124130225,3015,3015,3015,3015,0
|
|
20240625,131600,124130225,3015,3015,3015,3015,0
|
|
20240625,131500,124130225,3015,3015,3015,3015,315
|
|
20240625,131400,123180500,3020,3020,3020,3020,0
|
|
20240625,131300,123180500,3020,3020,3020,3020,0
|
|
20240625,131200,123180500,3020,3020,3020,3020,0
|
|
20240625,131100,123180500,3020,3020,3020,3020,0
|
|
20240625,131000,123180500,3020,3020,3020,3020,0
|
|
20240625,130900,123180500,3020,3020,3020,3020,0
|
|
20240625,130800,123180500,3020,3020,3020,3020,0
|
|
20240625,130700,123180500,3020,3020,3020,3020,0
|
|
20240625,130600,123180500,3020,3020,3020,3020,1
|
|
20240625,130500,123177480,3010,3010,3010,3010,0
|
|
20240625,130400,123177480,3010,3010,3010,3010,57
|
|
20240625,130300,123005910,3010,3010,3010,3010,0
|
|
20240625,130200,123005910,3010,3010,3010,3010,0
|
|
20240625,130100,123005910,3010,3010,3010,3010,0
|
|
20240625,130000,123005910,3010,3010,3010,3010,1118
|
|
20240625,125900,119640730,3010,3010,3010,3010,0
|
|
20240625,125800,119640730,3010,3010,3010,3010,0
|
|
20240625,125700,119640730,3010,3010,3010,3010,0
|
|
20240625,125600,119640730,3010,3010,3010,3010,0
|
|
20240625,125500,119640730,3010,3010,3010,3010,0
|
|
20240625,125400,119640730,3010,3010,3010,3010,0
|
|
20240625,125300,119640730,3010,3010,3010,3010,0
|
|
20240625,125200,119640730,3010,3010,3010,3010,0
|
|
20240625,125100,119640730,3010,3010,3010,3010,164
|
|
20240625,125000,119147090,3010,3010,3010,3010,0
|
|
20240625,124900,119147090,3010,3010,3010,3010,0
|
|
20240625,124800,119147090,3010,3010,3010,3010,0
|
|
20240625,124700,119147090,3010,3010,3010,3010,0
|
|
20240625,124600,119147090,3010,3010,3010,3010,0
|
|
20240625,124500,119147090,3010,3010,3010,3010,0
|
|
20240625,124400,119147090,3010,3010,3010,3010,0
|
|
20240625,124300,119147090,3010,3010,3010,3010,0
|
|
20240625,124200,119147090,3010,3010,3010,3010,0
|
|
20240625,124100,119147090,3010,3010,3010,3010,1052
|
|
20240625,124000,115980570,3010,3015,3015,3010,653
|
|
20240625,123900,114013895,3020,3020,3020,3020,167
|
|
20240625,123800,113509555,3020,3020,3020,3020,0
|
|
20240625,123700,113509555,3020,3020,3020,3020,0
|
|
20240625,123600,113509555,3020,3020,3020,3020,0
|
|
20240625,123500,113509555,3020,3020,3020,3020,0
|
|
20240625,123400,113509555,3020,3020,3020,3020,0
|
|
20240625,123300,113509555,3020,3020,3020,3020,0
|
|
20240625,123200,113509555,3020,3020,3020,3020,0
|
|
20240625,123100,113509555,3020,3020,3020,3020,0
|
|
20240625,123000,113509555,3020,3020,3020,3020,10
|
|
20240625,122900,113479355,3020,3020,3020,3020,0
|
|
20240625,122800,113479355,3020,3020,3020,3020,0
|
|
20240625,122700,113479355,3020,3020,3020,3020,0
|
|
20240625,122600,113479355,3020,3020,3020,3020,0
|
|
20240625,122500,113479355,3020,3020,3020,3020,2
|
|
20240625,122400,113473315,3020,3020,3020,3020,165
|
|
20240625,122300,112975015,3020,3020,3020,3020,0
|
|
20240625,122200,112975015,3020,3020,3020,3020,166
|
|
20240625,122100,112473695,3020,3020,3020,3020,0
|
|
20240625,122000,112473695,3020,3020,3020,3020,0
|
|
20240625,121900,112473695,3020,3020,3020,3020,25
|
|
20240625,121800,112398195,3015,3015,3015,3015,0
|
|
20240625,121700,112398195,3015,3015,3015,3015,0
|
|
20240625,121600,112398195,3015,3015,3015,3015,0
|
|
20240625,121500,112398195,3015,3015,3015,3015,0
|
|
20240625,121400,112398195,3015,3015,3015,3015,10
|
|
20240625,121300,112368045,3015,3015,3015,3015,0
|
|
20240625,121200,112368045,3015,3015,3015,3015,0
|
|
20240625,121100,112368045,3015,3015,3015,3015,0
|
|
20240625,121000,112368045,3015,3015,3015,3015,0
|
|
20240625,120900,112368045,3015,3015,3015,3015,1500
|
|
20240625,120800,107845545,3020,3020,3020,3020,0
|
|
20240625,120700,107845545,3020,3020,3020,3020,300
|
|
20240625,120600,106939545,3020,3020,3020,3020,0
|
|
20240625,120500,106939545,3020,3015,3020,3015,302
|
|
20240625,120400,106029005,3015,3015,3015,3015,0
|
|
20240625,120300,106029005,3015,3015,3015,3015,0
|
|
20240625,120200,106029005,3015,3015,3015,3015,0
|
|
20240625,120100,106029005,3015,3015,3015,3015,0
|
|
20240625,120000,106029005,3015,3015,3015,3015,0
|
|
20240625,115900,106029005,3015,3015,3015,3015,0
|
|
20240625,115800,106029005,3015,3015,3015,3015,0
|
|
20240625,115700,106029005,3015,3015,3015,3015,0
|
|
20240625,115600,106029005,3015,3015,3015,3015,0
|
|
20240625,115500,106029005,3015,3015,3015,3015,0
|
|
20240625,115400,106029005,3015,3015,3015,3015,0
|
|
20240625,115300,106029005,3015,3015,3015,3015,0
|
|
20240625,115200,106029005,3015,3015,3015,3015,5
|
|
20240625,115100,106013930,3020,3020,3020,3020,331
|
|
20240625,115000,105014310,3015,3015,3015,3015,0
|
|
20240625,114900,105014310,3015,3015,3015,3015,0
|
|
20240625,114800,105014310,3015,3015,3015,3015,0
|
|
20240625,114700,105014310,3015,3015,3015,3015,0
|
|
20240625,114600,105014310,3015,3015,3015,3015,0
|
|
20240625,114500,105014310,3015,3015,3015,3015,0
|
|
20240625,114400,105014310,3015,3015,3015,3015,0
|
|
20240625,114300,105014310,3015,3015,3015,3015,0
|
|
20240625,114200,105014310,3015,3015,3015,3015,0
|
|
20240625,114100,105014310,3015,3015,3015,3015,0
|
|
20240625,114000,105014310,3015,3015,3015,3015,0
|
|
20240625,113900,105014310,3015,3015,3015,3015,0
|
|
20240625,113800,105014310,3015,3015,3015,3015,0
|
|
20240625,113700,105014310,3015,3015,3015,3015,0
|
|
20240625,113600,105014310,3015,3015,3015,3015,0
|
|
20240625,113500,105014310,3015,3015,3015,3015,0
|
|
20240625,113400,105014310,3015,3015,3015,3015,288
|
|
20240625,113300,104145990,3015,3015,3015,3015,2
|
|
20240625,113200,104139960,3015,3015,3015,3015,3
|
|
20240625,113100,104130915,3015,3015,3015,3015,1
|
|
20240625,113000,104127900,3015,3015,3015,3015,5
|
|
20240625,112900,104112825,3015,3015,3015,3015,0
|
|
20240625,112800,104112825,3015,3015,3015,3015,0
|
|
20240625,112700,104112825,3015,3015,3015,3015,498
|
|
20240625,112600,102611355,3015,3015,3015,3015,0
|
|
20240625,112500,102611355,3015,3015,3015,3015,10
|
|
20240625,112400,102581205,3015,3015,3015,3015,0
|
|
20240625,112300,102581205,3015,3015,3015,3015,1000
|
|
20240625,112200,99566205,3015,3015,3015,3015,0
|
|
20240625,112100,99566205,3015,3015,3015,3015,0
|
|
20240625,112000,99566205,3015,3015,3015,3015,0
|
|
20240625,111900,99566205,3015,3015,3015,3015,0
|
|
20240625,111800,99566205,3015,3015,3015,3015,0
|
|
20240625,111700,99566205,3015,3015,3015,3015,0
|
|
20240625,111600,99566205,3015,3015,3015,3015,0
|
|
20240625,111500,99566205,3015,3015,3015,3015,0
|
|
20240625,111400,99566205,3015,3015,3015,3015,0
|
|
20240625,111300,99566205,3015,3015,3015,3015,173
|
|
20240625,111200,99044610,3015,3015,3015,3015,0
|
|
20240625,111100,99044610,3015,3015,3015,3015,1100
|
|
20240625,111000,95728110,3015,3015,3015,3015,0
|
|
20240625,110900,95728110,3015,3015,3015,3015,150
|
|
20240625,110800,95275860,3010,3010,3010,3010,0
|
|
20240625,110700,95275860,3010,3015,3015,3010,38
|
|
20240625,110600,95161330,3015,3015,3015,3015,0
|
|
20240625,110500,95161330,3015,3015,3015,3015,106
|
|
20240625,110400,94841740,3015,3015,3015,3015,0
|
|
20240625,110300,94841740,3015,3015,3015,3015,34
|
|
20240625,110200,94739230,3015,3015,3015,3015,0
|
|
20240625,110100,94739230,3015,3015,3015,3015,0
|
|
20240625,110000,94739230,3015,3015,3015,3015,0
|
|
20240625,105900,94739230,3015,3015,3015,3015,0
|
|
20240625,105800,94739230,3015,3015,3015,3015,20
|
|
20240625,105700,94678930,3010,3010,3010,3010,92
|
|
20240625,105600,94402010,3010,3010,3010,3010,5
|
|
20240625,105500,94386960,3010,3010,3010,3010,20
|
|
20240625,105400,94326760,3010,3010,3010,3010,0
|
|
20240625,105300,94326760,3010,3010,3010,3010,200
|
|
20240625,105200,93724760,3015,3015,3015,3015,0
|
|
20240625,105100,93724760,3015,3015,3015,3015,101
|
|
20240625,105000,93420245,3015,3015,3015,3015,0
|
|
20240625,104900,93420245,3015,3015,3015,3015,0
|
|
20240625,104800,93420245,3015,3015,3015,3015,0
|
|
20240625,104700,93420245,3015,3015,3015,3015,0
|
|
20240625,104600,93420245,3015,3015,3015,3015,0
|
|
20240625,104500,93420245,3015,3015,3015,3015,0
|
|
20240625,104400,93420245,3015,3015,3015,3015,0
|
|
20240625,104300,93420245,3015,3015,3015,3015,0
|
|
20240625,104200,93420245,3015,3015,3015,3015,0
|
|
20240625,104100,93420245,3015,3015,3015,3015,0
|
|
20240625,104000,93420245,3015,3015,3015,3015,10
|
|
20240625,103900,93390095,3015,3015,3015,3015,4
|
|
20240625,103800,93378035,3015,3015,3015,3015,20
|
|
20240625,103700,93317735,3015,3015,3015,3015,0
|
|
20240625,103600,93317735,3015,3015,3015,3015,3
|
|
20240625,103500,93308690,3005,3005,3005,3005,0
|
|
20240625,103400,93308690,3005,3005,3005,3005,0
|
|
20240625,103300,93308690,3005,3005,3005,3005,0
|
|
20240625,103200,93308690,3005,3010,3010,3005,11
|
|
20240625,103100,93275585,3005,3005,3005,3005,0
|
|
20240625,103000,93275585,3005,3005,3005,3005,30
|
|
20240625,102900,93185435,3010,3010,3010,3010,0
|
|
20240625,102800,93185435,3010,3010,3010,3010,0
|
|
20240625,102700,93185435,3010,3010,3010,3010,11
|
|
20240625,102600,93152325,3010,3010,3010,3010,0
|
|
20240625,102500,93152325,3010,3010,3010,3010,0
|
|
20240625,102400,93152325,3010,3010,3010,3010,0
|
|
20240625,102300,93152325,3010,3010,3010,3010,0
|
|
20240625,102200,93152325,3010,3010,3010,3010,19
|
|
20240625,102100,93095135,3010,3010,3010,3010,5
|
|
20240625,102000,93080085,3015,3015,3015,3015,0
|
|
20240625,101900,93080085,3015,3015,3015,3015,0
|
|
20240625,101800,93080085,3015,3010,3015,3010,300
|
|
20240625,101700,92175625,3005,3005,3005,3005,3890
|
|
20240625,101600,80486175,3005,3005,3005,3005,0
|
|
20240625,101500,80486175,3005,3005,3005,3005,422
|
|
20240625,101400,79218065,3010,3010,3010,3010,2966
|
|
20240625,101300,70290405,3015,3015,3015,3015,0
|
|
20240625,101200,70290405,3015,3015,3015,3015,0
|
|
20240625,101100,70290405,3015,3015,3015,3015,10
|
|
20240625,101000,70260255,3015,3015,3015,3015,0
|
|
20240625,100900,70260255,3015,3015,3015,3015,145
|
|
20240625,100800,69823080,3015,3015,3015,3015,0
|
|
20240625,100700,69823080,3015,3015,3015,3015,401
|
|
20240625,100600,68614065,3015,3015,3015,3015,4
|
|
20240625,100500,68602005,3015,3015,3015,3015,1
|
|
20240625,100400,68598990,3015,3015,3015,3015,1
|
|
20240625,100300,68595975,3015,3015,3015,3015,1
|
|
20240625,100200,68592960,3010,3015,3015,3010,721
|
|
20240625,100100,66422645,3015,3015,3015,3015,18
|
|
20240625,100000,66368375,3020,3020,3020,3020,3
|
|
20240625,095900,66359315,3020,3020,3020,3020,6
|
|
20240625,095800,66341195,3020,3020,3020,3020,60
|
|
20240625,095700,66159995,3020,3020,3020,3020,4
|
|
20240625,095600,66147915,3020,3020,3020,3020,5
|
|
20240625,095500,66132815,3010,3010,3010,3010,0
|
|
20240625,095400,66132815,3010,3015,3015,3010,1538
|
|
20240625,095300,61503430,3015,3015,3015,3015,0
|
|
20240625,095200,61503430,3015,3015,3015,3015,133
|
|
20240625,095100,61102435,3015,3015,3015,3015,0
|
|
20240625,095000,61102435,3015,3015,3015,3015,0
|
|
20240625,094900,61102435,3015,3015,3015,3015,600
|
|
20240625,094800,59293435,3020,3020,3020,3020,341
|
|
20240625,094700,58263615,3025,3025,3025,3025,0
|
|
20240625,094600,58263615,3025,3025,3025,3025,0
|
|
20240625,094500,58263615,3025,3020,3025,3020,425
|
|
20240625,094400,56977995,3020,3025,3030,3020,56
|
|
20240625,094300,56808595,3020,3020,3020,3020,1
|
|
20240625,094200,56805575,3030,3030,3030,3030,0
|
|
20240625,094100,56805575,3030,3030,3030,3030,0
|
|
20240625,094000,56805575,3030,3025,3030,3025,11
|
|
20240625,093900,56772250,3020,3020,3020,3020,0
|
|
20240625,093800,56772250,3020,3020,3020,3020,1607
|
|
20240625,093700,51919110,3020,3020,3020,3020,174
|
|
20240625,093600,51393630,3020,3025,3025,3020,10000
|
|
20240625,093500,21150115,3025,3025,3025,3025,0
|
|
20240625,093400,21150115,3025,3025,3025,3025,341
|
|
20240625,093300,20118590,3030,3030,3030,3030,0
|
|
20240625,093200,20118590,3030,3030,3030,3030,200
|
|
20240625,093100,19512590,3030,3035,3035,3030,203
|
|
20240625,093000,18897485,3035,3035,3035,3035,0
|
|
20240625,092900,18897485,3035,3035,3035,3035,0
|
|
20240625,092800,18897485,3035,3035,3035,3035,0
|
|
20240625,092700,18897485,3035,3035,3035,3035,0
|
|
20240625,092600,18897485,3035,3035,3035,3035,0
|
|
20240625,092500,18897485,3035,3035,3035,3035,4
|
|
20240625,092400,18885345,3035,3025,3035,3025,1020
|
|
20240625,092300,15799825,3030,3030,3030,3030,1361
|
|
20240625,092200,11675995,3035,3035,3035,3035,22
|
|
20240625,092100,11609225,3040,3040,3040,3040,0
|
|
20240625,092000,11609225,3040,3040,3040,3040,164
|
|
20240625,091900,11110665,3040,3040,3040,3040,0
|
|
20240625,091800,11110665,3040,3040,3040,3040,0
|
|
20240625,091700,11110665,3040,3040,3040,3040,0
|
|
20240625,091600,11110665,3040,3040,3040,3040,0
|
|
20240625,091500,11110665,3040,3040,3040,3040,0
|
|
20240625,091400,11110665,3040,3040,3040,3040,1
|
|
20240625,091300,11107625,3040,3040,3040,3040,500
|
|
20240625,091200,9587625,3030,3030,3030,3030,3
|
|
20240625,091100,9578535,3035,3025,3035,3025,1400
|
|
20240625,091000,5337255,3025,3025,3025,3025,8
|
|
20240625,090900,5313055,3020,3020,3020,3020,3
|
|
20240625,090800,5303995,3010,3010,3010,3010,500
|
|
20240625,090700,3798995,3025,3025,3025,3025,0
|
|
20240625,090600,3798995,3025,3025,3025,3025,10
|
|
20240625,090500,3768745,3025,3025,3030,3010,421
|
|
20240625,090400,2501350,3025,3015,3025,3010,331
|
|
20240625,090300,1505000,3010,3010,3010,3010,0
|
|
20240625,090200,1505000,3010,3010,3010,3010,0
|
|
20240625,090100,1505000,3010,3010,3010,3010,0
|
|
20240625,090000,1505000,3010,3010,3010,3010,500
|