651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194800,239480085,4920,4920,4920,4920,122
|
|
20240625,194700,239480085,4920,4920,4920,4920,0
|
|
20240625,194600,239480085,4920,4920,4920,4920,0
|
|
20240625,194500,239480085,4920,4920,4920,4920,0
|
|
20240625,194400,239480085,4920,4920,4920,4920,0
|
|
20240625,194300,239480085,4920,4920,4920,4920,0
|
|
20240625,194200,239480085,4920,4920,4920,4920,0
|
|
20240625,194100,239480085,4920,4920,4920,4920,0
|
|
20240625,194000,239480085,4920,4920,4920,4920,0
|
|
20240625,193900,239480085,4920,4920,4920,4920,0
|
|
20240625,193800,239480085,4920,4920,4920,4920,0
|
|
20240625,193700,239480085,4920,4920,4920,4920,0
|
|
20240625,193600,239480085,4920,4920,4920,4920,0
|
|
20240625,193500,239480085,4920,4920,4920,4920,0
|
|
20240625,193400,239480085,4920,4920,4920,4920,0
|
|
20240625,193300,239480085,4920,4920,4920,4920,0
|
|
20240625,193200,239480085,4920,4920,4920,4920,0
|
|
20240625,193100,239480085,4920,4920,4920,4920,0
|
|
20240625,193000,239480085,4920,4920,4920,4920,0
|
|
20240625,192900,239480085,4920,4920,4920,4920,0
|
|
20240625,192800,239480085,4920,4920,4920,4920,0
|
|
20240625,192700,239480085,4920,4920,4920,4920,0
|
|
20240625,192600,239480085,4920,4920,4920,4920,0
|
|
20240625,192500,239480085,4920,4920,4920,4920,0
|
|
20240625,192400,239480085,4920,4920,4920,4920,0
|
|
20240625,192300,239480085,4920,4920,4920,4920,0
|
|
20240625,192200,239480085,4920,4920,4920,4920,0
|
|
20240625,192100,239480085,4920,4920,4920,4920,0
|
|
20240625,192000,239480085,4920,4920,4920,4920,0
|
|
20240625,191900,239480085,4920,4920,4920,4920,0
|
|
20240625,191800,239480085,4920,4920,4920,4920,122
|
|
20240625,191700,239480085,4920,4920,4920,4920,0
|
|
20240625,191600,239480085,4920,4920,4920,4920,0
|
|
20240625,191500,239480085,4920,4920,4920,4920,0
|
|
20240625,191400,239480085,4920,4920,4920,4920,0
|
|
20240625,191300,239480085,4920,4920,4920,4920,0
|
|
20240625,191200,239480085,4920,4920,4920,4920,0
|
|
20240625,191100,239480085,4920,4920,4920,4920,0
|
|
20240625,191000,239480085,4920,4920,4920,4920,0
|
|
20240625,190900,239480085,4920,4920,4920,4920,0
|
|
20240625,190800,239480085,4920,4920,4920,4920,0
|
|
20240625,190700,239480085,4920,4920,4920,4920,0
|
|
20240625,190600,239480085,4920,4920,4920,4920,0
|
|
20240625,190500,239480085,4920,4920,4920,4920,0
|
|
20240625,190400,239480085,4920,4920,4920,4920,0
|
|
20240625,190300,239480085,4920,4920,4920,4920,0
|
|
20240625,190200,239480085,4920,4920,4920,4920,0
|
|
20240625,190100,239480085,4920,4920,4920,4920,0
|
|
20240625,190000,239480085,4920,4920,4920,4920,0
|
|
20240625,185900,239480085,4920,4920,4920,4920,0
|
|
20240625,185800,239480085,4920,4920,4920,4920,0
|
|
20240625,185700,239480085,4920,4920,4920,4920,0
|
|
20240625,185600,239480085,4920,4920,4920,4920,0
|
|
20240625,185500,239480085,4920,4920,4920,4920,0
|
|
20240625,185400,239480085,4920,4920,4920,4920,0
|
|
20240625,185300,239480085,4920,4920,4920,4920,0
|
|
20240625,185200,239480085,4920,4920,4920,4920,0
|
|
20240625,185100,239480085,4920,4920,4920,4920,0
|
|
20240625,185000,239480085,4920,4920,4920,4920,0
|
|
20240625,184900,239480085,4920,4920,4920,4920,0
|
|
20240625,184800,239480085,4920,4920,4920,4920,122
|
|
20240625,184700,239480085,4920,4920,4920,4920,0
|
|
20240625,184600,239480085,4920,4920,4920,4920,0
|
|
20240625,184500,239480085,4920,4920,4920,4920,0
|
|
20240625,184400,239480085,4920,4920,4920,4920,0
|
|
20240625,184300,239480085,4920,4920,4920,4920,0
|
|
20240625,184200,239480085,4920,4920,4920,4920,0
|
|
20240625,184100,239480085,4920,4920,4920,4920,0
|
|
20240625,184000,239480085,4920,4920,4920,4920,0
|
|
20240625,183900,239480085,4920,4920,4920,4920,0
|
|
20240625,183800,239480085,4920,4920,4920,4920,0
|
|
20240625,183700,239480085,4920,4920,4920,4920,0
|
|
20240625,183600,239480085,4920,4920,4920,4920,0
|
|
20240625,183500,239480085,4920,4920,4920,4920,0
|
|
20240625,183400,239480085,4920,4920,4920,4920,0
|
|
20240625,183300,239480085,4920,4920,4920,4920,0
|
|
20240625,183200,239480085,4920,4920,4920,4920,0
|
|
20240625,183100,239480085,4920,4920,4920,4920,0
|
|
20240625,183000,239480085,4920,4920,4920,4920,0
|
|
20240625,182900,239480085,4920,4920,4920,4920,0
|
|
20240625,182800,239480085,4920,4920,4920,4920,0
|
|
20240625,182700,239480085,4920,4920,4920,4920,0
|
|
20240625,182600,239480085,4920,4920,4920,4920,0
|
|
20240625,182500,239480085,4920,4920,4920,4920,0
|
|
20240625,182400,239480085,4920,4920,4920,4920,0
|
|
20240625,182300,239480085,4920,4920,4920,4920,0
|
|
20240625,182200,239480085,4920,4920,4920,4920,0
|
|
20240625,182100,239480085,4920,4920,4920,4920,0
|
|
20240625,182000,239480085,4920,4920,4920,4920,0
|
|
20240625,181900,239480085,4920,4920,4920,4920,0
|
|
20240625,181800,239480085,4920,4920,4920,4920,122
|
|
20240625,181700,239480085,4920,4920,4920,4920,0
|
|
20240625,181600,239480085,4920,4920,4920,4920,0
|
|
20240625,181500,239480085,4920,4920,4920,4920,0
|
|
20240625,181400,239480085,4920,4920,4920,4920,0
|
|
20240625,181300,239480085,4920,4920,4920,4920,0
|
|
20240625,181200,239480085,4920,4920,4920,4920,0
|
|
20240625,181100,239480085,4920,4920,4920,4920,0
|
|
20240625,181000,239480085,4920,4920,4920,4920,0
|
|
20240625,180900,239480085,4920,4920,4920,4920,0
|
|
20240625,180800,239480085,4920,4920,4920,4920,0
|
|
20240625,180700,239480085,4920,4920,4920,4920,0
|
|
20240625,180600,239480085,4920,4920,4920,4920,0
|
|
20240625,180500,239480085,4920,4920,4920,4920,0
|
|
20240625,180400,239480085,4920,4920,4920,4920,0
|
|
20240625,180300,239480085,4920,4920,4920,4920,0
|
|
20240625,180200,239480085,4920,4920,4920,4920,0
|
|
20240625,180100,239480085,4920,4920,4920,4920,0
|
|
20240625,180000,239480085,4920,4920,4920,4920,0
|
|
20240625,175900,239480085,4920,4920,4920,4920,0
|
|
20240625,175800,239480085,4920,4920,4920,4920,0
|
|
20240625,175700,239480085,4920,4920,4920,4920,0
|
|
20240625,175600,239480085,4920,4920,4920,4920,0
|
|
20240625,175500,239480085,4920,4920,4920,4920,0
|
|
20240625,175400,239480085,4920,4920,4920,4920,0
|
|
20240625,175300,239480085,4920,4920,4920,4920,0
|
|
20240625,175200,239480085,4920,4920,4920,4920,0
|
|
20240625,175100,239480085,4920,4920,4920,4920,0
|
|
20240625,175000,239480085,4920,4920,4920,4920,0
|
|
20240625,174900,239480085,4920,4920,4920,4920,0
|
|
20240625,174800,239480085,4920,4920,4920,4920,122
|
|
20240625,174700,239480085,4920,4920,4920,4920,0
|
|
20240625,174600,239480085,4920,4920,4920,4920,0
|
|
20240625,174500,239480085,4920,4920,4920,4920,0
|
|
20240625,174400,239480085,4920,4920,4920,4920,0
|
|
20240625,174300,239480085,4920,4920,4920,4920,0
|
|
20240625,174200,239480085,4920,4920,4920,4920,0
|
|
20240625,174100,239480085,4920,4920,4920,4920,0
|
|
20240625,174000,239480085,4920,4920,4920,4920,0
|
|
20240625,173900,239480085,4920,4920,4920,4920,0
|
|
20240625,173800,239480085,4920,4920,4920,4920,0
|
|
20240625,173700,239480085,4920,4920,4920,4920,0
|
|
20240625,173600,239480085,4920,4920,4920,4920,0
|
|
20240625,173500,239480085,4920,4920,4920,4920,0
|
|
20240625,173400,239480085,4920,4920,4920,4920,0
|
|
20240625,173300,239480085,4920,4920,4920,4920,0
|
|
20240625,173200,239480085,4920,4920,4920,4920,0
|
|
20240625,173100,239480085,4920,4920,4920,4920,0
|
|
20240625,173000,239480085,4920,4920,4920,4920,0
|
|
20240625,172900,239480085,4920,4920,4920,4920,0
|
|
20240625,172800,239480085,4920,4920,4920,4920,0
|
|
20240625,172700,239480085,4920,4920,4920,4920,0
|
|
20240625,172600,239480085,4920,4920,4920,4920,0
|
|
20240625,172500,239480085,4920,4920,4920,4920,0
|
|
20240625,172400,239480085,4920,4920,4920,4920,0
|
|
20240625,172300,239480085,4920,4920,4920,4920,0
|
|
20240625,172200,239480085,4920,4920,4920,4920,0
|
|
20240625,172100,239480085,4920,4920,4920,4920,0
|
|
20240625,172000,239480085,4920,4920,4920,4920,0
|
|
20240625,171900,239480085,4920,4920,4920,4920,0
|
|
20240625,171800,239480085,4920,4920,4920,4920,122
|
|
20240625,171700,239480085,4920,4920,4920,4920,0
|
|
20240625,171600,239480085,4920,4920,4920,4920,0
|
|
20240625,171500,239480085,4920,4920,4920,4920,0
|
|
20240625,171400,239480085,4920,4920,4920,4920,0
|
|
20240625,171300,239480085,4920,4920,4920,4920,0
|
|
20240625,171200,239480085,4920,4920,4920,4920,0
|
|
20240625,171100,239480085,4920,4920,4920,4920,0
|
|
20240625,171000,239480085,4920,4920,4920,4920,0
|
|
20240625,170900,239480085,4920,4920,4920,4920,0
|
|
20240625,170800,239480085,4920,4920,4920,4920,0
|
|
20240625,170700,239480085,4920,4920,4920,4920,0
|
|
20240625,170600,239480085,4920,4920,4920,4920,0
|
|
20240625,170500,239480085,4920,4920,4920,4920,0
|
|
20240625,170400,239480085,4920,4920,4920,4920,0
|
|
20240625,170300,239480085,4920,4920,4920,4920,0
|
|
20240625,170200,239480085,4920,4920,4920,4920,0
|
|
20240625,170100,239480085,4920,4920,4920,4920,0
|
|
20240625,170000,239480085,4920,4920,4920,4920,0
|
|
20240625,165900,239480085,4920,4920,4920,4920,0
|
|
20240625,165800,239480085,4920,4920,4920,4920,0
|
|
20240625,165700,239480085,4920,4920,4920,4920,0
|
|
20240625,165600,239480085,4920,4920,4920,4920,0
|
|
20240625,165500,239480085,4920,4920,4920,4920,0
|
|
20240625,165400,239480085,4920,4920,4920,4920,0
|
|
20240625,165300,239480085,4920,4920,4920,4920,0
|
|
20240625,165200,239480085,4920,4920,4920,4920,0
|
|
20240625,165100,239480085,4920,4920,4920,4920,0
|
|
20240625,165000,239480085,4920,4920,4920,4920,0
|
|
20240625,164900,239480085,4920,4920,4920,4920,0
|
|
20240625,164800,239480085,4920,4920,4920,4920,122
|
|
20240625,164700,239480085,4920,4920,4920,4920,0
|
|
20240625,164600,239480085,4920,4920,4920,4920,0
|
|
20240625,164500,239480085,4920,4920,4920,4920,0
|
|
20240625,164400,239480085,4920,4920,4920,4920,0
|
|
20240625,164300,239480085,4920,4920,4920,4920,0
|
|
20240625,164200,239480085,4920,4920,4920,4920,0
|
|
20240625,164100,239480085,4920,4920,4920,4920,0
|
|
20240625,164000,239480085,4920,4920,4920,4920,0
|
|
20240625,163900,239480085,4920,4920,4920,4920,0
|
|
20240625,163800,239480085,4920,4920,4920,4920,0
|
|
20240625,163700,239480085,4920,4920,4920,4920,0
|
|
20240625,163600,239480085,4920,4920,4920,4920,0
|
|
20240625,163500,239480085,4920,4920,4920,4920,0
|
|
20240625,163400,239480085,4920,4920,4920,4920,0
|
|
20240625,163300,239480085,4920,4920,4920,4920,0
|
|
20240625,163200,239480085,4920,4920,4920,4920,0
|
|
20240625,163100,239480085,4920,4920,4920,4920,0
|
|
20240625,163000,239480085,4920,4920,4920,4920,0
|
|
20240625,162900,239480085,4920,4920,4920,4920,0
|
|
20240625,162800,239480085,4920,4920,4920,4920,0
|
|
20240625,162700,239480085,4920,4920,4920,4920,0
|
|
20240625,162600,239480085,4920,4920,4920,4920,0
|
|
20240625,162500,239480085,4920,4920,4920,4920,0
|
|
20240625,162400,239480085,4920,4920,4920,4920,0
|
|
20240625,162300,239480085,4920,4920,4920,4920,0
|
|
20240625,162200,239480085,4920,4920,4920,4920,0
|
|
20240625,162100,239480085,4920,4920,4920,4920,0
|
|
20240625,162000,239480085,4920,4920,4920,4920,0
|
|
20240625,161900,239480085,4920,4920,4920,4920,0
|
|
20240625,161800,239480085,4920,4920,4920,4920,122
|
|
20240625,161700,239480085,4920,4920,4920,4920,0
|
|
20240625,161600,239480085,4920,4920,4920,4920,0
|
|
20240625,161500,239480085,4920,4920,4920,4920,0
|
|
20240625,161400,239480085,4920,4920,4920,4920,0
|
|
20240625,161300,239480085,4920,4920,4920,4920,0
|
|
20240625,161200,239480085,4920,4920,4920,4920,0
|
|
20240625,161100,239480085,4920,4920,4920,4920,0
|
|
20240625,161000,239480085,4920,4920,4920,4920,0
|
|
20240625,160900,239480085,4920,4920,4920,4920,0
|
|
20240625,160800,239480085,4920,4920,4920,4920,0
|
|
20240625,160700,239480085,4920,4920,4920,4920,0
|
|
20240625,160600,239480085,4920,4920,4920,4920,0
|
|
20240625,160500,239480085,4920,4920,4920,4920,0
|
|
20240625,160400,239480085,4920,4920,4920,4920,0
|
|
20240625,160300,239480085,4920,4920,4920,4920,0
|
|
20240625,160200,239480085,4920,4920,4920,4920,0
|
|
20240625,160100,239480085,4920,4920,4920,4920,0
|
|
20240625,160000,239480085,4920,4920,4920,4920,0
|
|
20240625,155900,239480085,4920,4920,4920,4920,0
|
|
20240625,155800,239480085,4920,4920,4920,4920,0
|
|
20240625,155700,239480085,4920,4920,4920,4920,0
|
|
20240625,155600,239480085,4920,4920,4920,4920,0
|
|
20240625,155500,239480085,4920,4920,4920,4920,0
|
|
20240625,155400,239480085,4920,4920,4920,4920,0
|
|
20240625,155300,239480085,4920,4920,4920,4920,0
|
|
20240625,155200,239480085,4920,4920,4920,4920,0
|
|
20240625,155100,239480085,4920,4920,4920,4920,0
|
|
20240625,155000,239480085,4920,4920,4920,4920,0
|
|
20240625,154900,239480085,4920,4920,4920,4920,0
|
|
20240625,154800,239480085,4920,4920,4920,4920,122
|
|
20240625,154700,239480085,4920,4920,4920,4920,0
|
|
20240625,154600,239480085,4920,4920,4920,4920,0
|
|
20240625,154500,239480085,4920,4920,4920,4920,0
|
|
20240625,154400,239480085,4920,4920,4920,4920,0
|
|
20240625,154300,239480085,4920,4920,4920,4920,0
|
|
20240625,154200,239480085,4920,4920,4920,4920,0
|
|
20240625,154100,239480085,4920,4920,4920,4920,0
|
|
20240625,154000,239480085,4920,4920,4920,4920,0
|
|
20240625,153900,239480085,4920,4920,4920,4920,0
|
|
20240625,153800,239480085,4920,4920,4920,4920,0
|
|
20240625,153700,239480085,4920,4920,4920,4920,0
|
|
20240625,153600,239480085,4920,4920,4920,4920,0
|
|
20240625,153500,239480085,4920,4920,4920,4920,0
|
|
20240625,153400,239480085,4920,4920,4920,4920,0
|
|
20240625,153300,239480085,4920,4920,4920,4920,0
|
|
20240625,153200,239480085,4920,4920,4920,4920,0
|
|
20240625,153100,239480085,4920,4920,4920,4920,0
|
|
20240625,153000,239480085,4920,4920,4920,4920,122
|
|
20240625,152900,238879845,4920,4920,4920,4920,0
|
|
20240625,152800,238879845,4920,4920,4920,4920,0
|
|
20240625,152700,238879845,4920,4920,4920,4920,0
|
|
20240625,152600,238879845,4920,4920,4920,4920,0
|
|
20240625,152500,238879845,4920,4920,4920,4920,0
|
|
20240625,152400,238879845,4920,4920,4920,4920,0
|
|
20240625,152300,238879845,4920,4920,4920,4920,0
|
|
20240625,152200,238879845,4920,4920,4920,4920,0
|
|
20240625,152100,238879845,4920,4920,4920,4920,0
|
|
20240625,152000,238879845,4920,4920,4920,4920,0
|
|
20240625,151900,238879845,4920,4920,4920,4920,20
|
|
20240625,151800,238781445,4920,4920,4920,4920,10
|
|
20240625,151700,238732245,4920,4920,4920,4920,0
|
|
20240625,151600,238732245,4920,4915,4920,4915,144
|
|
20240625,151500,238024250,4915,4915,4915,4915,50
|
|
20240625,151400,237778500,4915,4915,4915,4915,124
|
|
20240625,151300,237169040,4915,4915,4915,4915,0
|
|
20240625,151200,237169040,4915,4915,4915,4915,138
|
|
20240625,151100,236490770,4915,4915,4915,4915,44
|
|
20240625,151000,236274510,4920,4920,4920,4920,0
|
|
20240625,150900,236274510,4920,4920,4920,4920,135
|
|
20240625,150800,235610310,4920,4920,4920,4920,45
|
|
20240625,150700,235388910,4920,4920,4920,4920,97
|
|
20240625,150600,234911670,4920,4920,4920,4920,50
|
|
20240625,150500,234665670,4915,4915,4915,4915,124
|
|
20240625,150400,234056210,4920,4920,4920,4920,0
|
|
20240625,150300,234056210,4920,4920,4920,4920,49
|
|
20240625,150200,233815130,4925,4925,4925,4925,141
|
|
20240625,150100,233120705,4925,4925,4925,4925,48
|
|
20240625,150000,232884305,4925,4925,4925,4925,81
|
|
20240625,145900,232485380,4925,4925,4925,4925,43
|
|
20240625,145800,232273605,4925,4925,4925,4925,159
|
|
20240625,145700,231490530,4925,4925,4925,4925,0
|
|
20240625,145600,231490530,4925,4925,4925,4925,43
|
|
20240625,145500,231278755,4925,4920,4925,4920,117
|
|
20240625,145400,230703030,4920,4920,4920,4920,0
|
|
20240625,145300,230703030,4920,4920,4920,4920,133
|
|
20240625,145200,230048670,4920,4920,4920,4920,49
|
|
20240625,145100,229807590,4920,4920,4920,4920,42
|
|
20240625,145000,229600950,4920,4920,4920,4920,0
|
|
20240625,144900,229600950,4920,4920,4920,4920,50
|
|
20240625,144800,229354950,4910,4920,4920,4910,213
|
|
20240625,144700,228308690,4920,4920,4920,4920,0
|
|
20240625,144600,228308690,4920,4920,4920,4920,46
|
|
20240625,144500,228082370,4915,4915,4915,4915,45
|
|
20240625,144400,227861195,4910,4910,4910,4910,174
|
|
20240625,144300,227006855,4915,4915,4915,4915,47
|
|
20240625,144200,226775850,4915,4915,4915,4915,44
|
|
20240625,144100,226559590,4910,4910,4910,4910,200
|
|
20240625,144000,225577590,4920,4920,4920,4920,47
|
|
20240625,143900,225346350,4920,4910,4920,4910,202
|
|
20240625,143800,224354080,4920,4920,4920,4920,46
|
|
20240625,143700,224127760,4920,4920,4920,4920,0
|
|
20240625,143600,224127760,4920,4920,4920,4920,45
|
|
20240625,143500,223906360,4920,4920,4920,4920,47
|
|
20240625,143400,223675120,4915,4920,4920,4915,247
|
|
20240625,143300,222461075,4920,4920,4920,4920,44
|
|
20240625,143200,222244595,4920,4920,4920,4920,50
|
|
20240625,143100,221998595,4920,4920,4920,4920,0
|
|
20240625,143000,221998595,4920,4920,4920,4920,42
|
|
20240625,142900,221791955,4920,4920,4920,4920,47
|
|
20240625,142800,221560715,4915,4920,4920,4915,544
|
|
20240625,142700,218886735,4915,4920,4920,4915,263
|
|
20240625,142600,217594055,4920,4920,4920,4920,50
|
|
20240625,142500,217348055,4920,4920,4920,4920,41
|
|
20240625,142400,217146335,4920,4920,4920,4920,0
|
|
20240625,142300,217146335,4920,4920,4920,4920,46
|
|
20240625,142200,216920015,4920,4920,4920,4920,81
|
|
20240625,142100,216521495,4915,4915,4915,4915,1000
|
|
20240625,142000,211606495,4915,4910,4915,4910,218
|
|
20240625,141900,210535870,4915,4915,4915,4915,42
|
|
20240625,141800,210329440,4915,4915,4915,4915,0
|
|
20240625,141700,210329440,4915,4915,4915,4915,56
|
|
20240625,141600,210054200,4915,4910,4915,4910,164
|
|
20240625,141500,209248730,4910,4910,4910,4910,118
|
|
20240625,141400,208669350,4910,4910,4910,4910,0
|
|
20240625,141300,208669350,4910,4905,4910,4905,189
|
|
20240625,141200,207741660,4910,4910,4910,4910,50
|
|
20240625,141100,207496160,4910,4910,4910,4910,0
|
|
20240625,141000,207496160,4910,4905,4910,4905,47
|
|
20240625,140900,207265420,4905,4905,4905,4905,47
|
|
20240625,140800,207034885,4905,4905,4905,4905,84
|
|
20240625,140700,206622865,4905,4905,4905,4905,44
|
|
20240625,140600,206407045,4905,4905,4905,4905,127
|
|
20240625,140500,205784110,4905,4905,4905,4905,44
|
|
20240625,140400,205568290,4905,4905,4905,4905,89
|
|
20240625,140300,205131745,4900,4900,4900,4900,428
|
|
20240625,140200,203034545,4900,4900,4900,4900,46
|
|
20240625,140100,202809145,4905,4905,4905,4905,0
|
|
20240625,140000,202809145,4905,4905,4905,4905,49
|
|
20240625,135900,202568800,4885,4905,4905,4885,93
|
|
20240625,135800,202113555,4905,4905,4905,4905,0
|
|
20240625,135700,202113555,4905,4900,4905,4900,192
|
|
20240625,135600,201172520,4895,4900,4900,4895,94
|
|
20240625,135500,200712170,4900,4900,4900,4900,47
|
|
20240625,135400,200481870,4900,4900,4900,4900,85
|
|
20240625,135300,200065370,4900,4895,4900,4895,95
|
|
20240625,135200,199600125,4895,4895,4895,4895,66
|
|
20240625,135100,199277055,4895,4895,4895,4895,0
|
|
20240625,135000,199277055,4895,4890,4895,4890,98
|
|
20240625,134900,198797595,4895,4900,4900,4895,152
|
|
20240625,134800,198053325,4900,4900,4900,4900,0
|
|
20240625,134700,198053325,4900,4895,4900,4895,167
|
|
20240625,134600,197235275,4900,4900,4900,4900,50
|
|
20240625,134500,196990275,4895,4895,4895,4895,9
|
|
20240625,134400,196946220,4895,4895,4895,4895,41
|
|
20240625,134300,196745525,4900,4900,4900,4900,50
|
|
20240625,134200,196500525,4900,4900,4900,4900,42
|
|
20240625,134100,196294725,4895,4895,4895,4895,165
|
|
20240625,134000,195487050,4900,4895,4900,4895,54
|
|
20240625,133900,195222480,4895,4895,4895,4895,44
|
|
20240625,133800,195007100,4900,4900,4900,4900,0
|
|
20240625,133700,195007100,4900,4900,4900,4900,47
|
|
20240625,133600,194776800,4895,4895,4900,4895,158
|
|
20240625,133500,194003170,4890,4895,4895,4890,70
|
|
20240625,133400,193660770,4895,4895,4895,4895,47
|
|
20240625,133300,193430705,4895,4890,4895,4890,145
|
|
20240625,133200,192721010,4890,4895,4895,4890,80
|
|
20240625,133100,192329580,4895,4895,4895,4895,99
|
|
20240625,133000,191844975,4890,4890,4890,4890,11
|
|
20240625,132900,191791185,4890,4895,4895,4890,151
|
|
20240625,132800,191052235,4895,4895,4895,4895,0
|
|
20240625,132700,191052235,4895,4895,4895,4895,45
|
|
20240625,132600,190831960,4890,4895,4895,4890,98
|
|
20240625,132500,190352500,4895,4895,4895,4895,0
|
|
20240625,132400,190352500,4895,4890,4895,4890,178
|
|
20240625,132300,189481565,4890,4885,4890,4885,95
|
|
20240625,132200,189017265,4890,4890,4890,4890,83
|
|
20240625,132100,188611395,4890,4890,4890,4890,46
|
|
20240625,132000,188386455,4890,4885,4890,4885,99
|
|
20240625,131900,187902595,4890,4890,4890,4890,125
|
|
20240625,131800,187291345,4885,4885,4885,4885,30
|
|
20240625,131700,187144795,4890,4890,4890,4885,252
|
|
20240625,131600,185912765,4890,4890,4890,4890,43
|
|
20240625,131500,185702495,4890,4890,4890,4890,60
|
|
20240625,131400,185409095,4890,4885,4890,4885,96
|
|
20240625,131300,184939905,4890,4890,4890,4890,45
|
|
20240625,131200,184719855,4890,4890,4890,4890,107
|
|
20240625,131100,184196625,4885,4885,4885,4885,50
|
|
20240625,131000,183952375,4890,4890,4890,4890,101
|
|
20240625,130900,183458485,4885,4885,4885,4885,3
|
|
20240625,130800,183443830,4885,4890,4890,4885,135
|
|
20240625,130700,182783915,4890,4890,4890,4890,46
|
|
20240625,130600,182558975,4890,4890,4890,4890,50
|
|
20240625,130500,182314475,4890,4885,4890,4885,126
|
|
20240625,130400,181698585,4890,4890,4890,4890,41
|
|
20240625,130300,181498095,4890,4890,4890,4890,47
|
|
20240625,130200,181268265,4890,4885,4890,4885,157
|
|
20240625,130100,180500785,4890,4890,4890,4890,113
|
|
20240625,130000,179948215,4890,4890,4890,4890,49
|
|
20240625,125900,179708605,4885,4890,4890,4885,92
|
|
20240625,125800,179258975,4880,4885,4885,4880,308
|
|
20240625,125700,177755735,4890,4890,4890,4890,49
|
|
20240625,125600,177516125,4890,4890,4890,4885,172
|
|
20240625,125500,176675295,4885,4885,4885,4885,1
|
|
20240625,125400,176670410,4890,4885,4890,4885,58
|
|
20240625,125300,176386835,4885,4890,4890,4885,84
|
|
20240625,125200,175976280,4890,4890,4890,4890,6
|
|
20240625,125100,175946940,4890,4885,4890,4885,69
|
|
20240625,125000,175609555,4885,4885,4885,4885,45
|
|
20240625,124900,175389730,4885,4890,4890,4885,313
|
|
20240625,124800,173860285,4885,4885,4885,4885,28
|
|
20240625,124700,173723505,4885,4885,4885,4885,122
|
|
20240625,124600,173127535,4890,4890,4890,4890,47
|
|
20240625,124500,172897705,4880,4885,4885,4880,10
|
|
20240625,124400,172848870,4890,4885,4890,4885,159
|
|
20240625,124300,172071625,4890,4885,4890,4885,55
|
|
20240625,124200,171802725,4890,4890,4890,4890,58
|
|
20240625,124100,171519105,4890,4885,4890,4885,96
|
|
20240625,124000,171049915,4885,4890,4890,4885,59
|
|
20240625,123900,170761455,4890,4890,4890,4890,0
|
|
20240625,123800,170761455,4890,4885,4890,4885,192
|
|
20240625,123700,169823325,4890,4890,4890,4890,130
|
|
20240625,123600,169187625,4890,4890,4890,4890,42
|
|
20240625,123500,168982245,4885,4885,4885,4885,50
|
|
20240625,123400,168737995,4890,4890,4890,4890,45
|
|
20240625,123300,168517945,4890,4890,4890,4890,114
|
|
20240625,123200,167960485,4885,4885,4885,4885,50
|
|
20240625,123100,167716235,4890,4890,4890,4890,50
|
|
20240625,123000,167471735,4885,4885,4885,4885,86
|
|
20240625,122900,167051625,4880,4880,4880,4880,50
|
|
20240625,122800,166807625,4885,4885,4885,4885,121
|
|
20240625,122700,166216540,4885,4885,4885,4885,45
|
|
20240625,122600,165996715,4880,4885,4885,4880,150
|
|
20240625,122500,165264215,4885,4885,4885,4885,45
|
|
20240625,122400,165044390,4885,4880,4885,4880,47
|
|
20240625,122300,164814800,4885,4885,4885,4880,164
|
|
20240625,122200,164013910,4885,4885,4885,4885,0
|
|
20240625,122100,164013910,4885,4885,4885,4885,144
|
|
20240625,122000,163310470,4880,4885,4885,4880,96
|
|
20240625,121900,162841760,4885,4885,4885,4885,87
|
|
20240625,121800,162416765,4885,4885,4885,4885,169
|
|
20240625,121700,161591200,4885,4880,4885,4880,97
|
|
20240625,121600,161117605,4885,4885,4885,4885,89
|
|
20240625,121500,160682840,4885,4885,4885,4885,44
|
|
20240625,121400,160467900,4880,4880,4880,4880,50
|
|
20240625,121300,160223900,4880,4885,4885,4880,47
|
|
20240625,121200,159994315,4885,4885,4885,4885,91
|
|
20240625,121100,159549780,4885,4880,4885,4880,115
|
|
20240625,121000,158988355,4885,4885,4885,4885,46
|
|
20240625,120900,158763645,4885,4885,4885,4885,0
|
|
20240625,120800,158763645,4885,4885,4885,4885,184
|
|
20240625,120700,157864805,4890,4890,4890,4890,143
|
|
20240625,120600,157165535,4885,4885,4885,4885,10
|
|
20240625,120500,157116685,4885,4880,4885,4880,51
|
|
20240625,120400,156867800,4880,4880,4880,4880,66
|
|
20240625,120300,156545720,4880,4880,4880,4880,0
|
|
20240625,120200,156545720,4880,4870,4880,4870,1307
|
|
20240625,120100,150168130,4875,4880,4880,4875,148
|
|
20240625,120000,149446420,4880,4880,4880,4880,135
|
|
20240625,115900,148787620,4875,4875,4875,4875,65
|
|
20240625,115800,148470745,4875,4875,4875,4875,37
|
|
20240625,115700,148290370,4870,4870,4870,4870,50
|
|
20240625,115600,148046870,4875,4875,4875,4875,0
|
|
20240625,115500,148046870,4875,4860,4875,4860,93
|
|
20240625,115400,147594260,4875,4875,4875,4875,140
|
|
20240625,115300,146911760,4875,4875,4875,4875,31
|
|
20240625,115200,146760635,4875,4875,4875,4875,100
|
|
20240625,115100,146273135,4880,4880,4880,4880,118
|
|
20240625,115000,145697295,4875,4875,4875,4875,55
|
|
20240625,114900,145429170,4875,4875,4875,4875,0
|
|
20240625,114800,145429170,4875,4875,4875,4875,49
|
|
20240625,114700,145190295,4875,4875,4880,4875,119
|
|
20240625,114600,144609955,4880,4880,4880,4880,67
|
|
20240625,114500,144282995,4880,4880,4880,4880,47
|
|
20240625,114400,144053635,4880,4875,4880,4875,227
|
|
20240625,114300,142946375,4880,4880,4880,4880,0
|
|
20240625,114200,142946375,4880,4880,4880,4880,46
|
|
20240625,114100,142721895,4875,4870,4875,4870,100
|
|
20240625,114000,142234645,4870,4870,4870,4870,64
|
|
20240625,113900,141922965,4870,4870,4870,4870,0
|
|
20240625,113800,141922965,4870,4870,4870,4870,43
|
|
20240625,113700,141713555,4880,4880,4880,4880,47
|
|
20240625,113600,141484195,4875,4875,4875,4875,10
|
|
20240625,113500,141435445,4880,4875,4880,4875,94
|
|
20240625,113400,140976975,4875,4875,4875,4875,155
|
|
20240625,113300,140221350,4875,4875,4875,4875,0
|
|
20240625,113200,140221350,4875,4865,4875,4865,277
|
|
20240625,113100,138872560,4865,4865,4865,4865,6
|
|
20240625,113000,138843370,4865,4865,4865,4865,0
|
|
20240625,112900,138843370,4865,4865,4865,4865,44
|
|
20240625,112800,138629310,4870,4870,4870,4870,47
|
|
20240625,112700,138400420,4870,4870,4870,4870,57
|
|
20240625,112600,138122830,4875,4875,4875,4875,0
|
|
20240625,112500,138122830,4875,4880,4880,4850,380
|
|
20240625,112400,136274065,4885,4885,4885,4885,42
|
|
20240625,112300,136068895,4885,4885,4885,4885,0
|
|
20240625,112200,136068895,4885,4885,4885,4885,46
|
|
20240625,112100,135844185,4885,4885,4885,4885,117
|
|
20240625,112000,135272640,4885,4885,4885,4885,17
|
|
20240625,111900,135189595,4890,4885,4890,4885,148
|
|
20240625,111800,134466375,4885,4885,4885,4885,38
|
|
20240625,111700,134280745,4885,4885,4885,4885,46
|
|
20240625,111600,134056035,4885,4885,4885,4885,20
|
|
20240625,111500,133958335,4885,4880,4885,4875,146
|
|
20240625,111400,133245690,4880,4880,4880,4880,50
|
|
20240625,111300,133001690,4890,4890,4890,4890,0
|
|
20240625,111200,133001690,4890,4890,4890,4890,42
|
|
20240625,111100,132796310,4880,4875,4880,4875,448
|
|
20240625,111000,130610320,4875,4875,4875,4875,4
|
|
20240625,110900,130590820,4875,4875,4875,4875,7
|
|
20240625,110800,130556695,4875,4870,4875,4870,129
|
|
20240625,110700,129928070,4875,4875,4875,4875,0
|
|
20240625,110600,129928070,4875,4870,4875,4870,445
|
|
20240625,110500,127760695,4870,4865,4870,4865,120
|
|
20240625,110400,127176545,4875,4875,4875,4875,43
|
|
20240625,110300,126966920,4875,4865,4875,4865,27
|
|
20240625,110200,126835555,4865,4870,4870,4865,328
|
|
20240625,110100,125238455,4875,4875,4875,4875,145
|
|
20240625,110000,124531580,4870,4870,4870,4870,400
|
|
20240625,105900,122583580,4875,4875,4875,4875,50
|
|
20240625,105800,122339830,4880,4880,4880,4880,43
|
|
20240625,105700,122129990,4880,4880,4880,4880,110
|
|
20240625,105600,121593190,4880,4880,4880,4880,150
|
|
20240625,105500,120861190,4900,4900,4900,4900,44
|
|
20240625,105400,120645590,4875,4905,4905,4875,51
|
|
20240625,105300,120395585,4910,4910,4910,4910,0
|
|
20240625,105200,120395585,4910,4885,4910,4885,259
|
|
20240625,105100,119129245,4910,4910,4910,4910,48
|
|
20240625,105000,118893565,4915,4915,4915,4915,0
|
|
20240625,104900,118893565,4915,4915,4915,4915,44
|
|
20240625,104800,118677305,4920,4920,4920,4920,47
|
|
20240625,104700,118446065,4885,4880,4920,4880,1390
|
|
20240625,104600,111648615,4880,4880,4880,4880,41
|
|
20240625,104500,111448535,4880,4880,4880,4880,46
|
|
20240625,104400,111224055,4875,4875,4885,4875,504
|
|
20240625,104300,108764650,4865,4870,4870,4865,200
|
|
20240625,104200,107790680,4875,4865,4875,4865,313
|
|
20240625,104100,106265010,4860,4855,4860,4855,62
|
|
20240625,104000,105963940,4855,4855,4855,4855,0
|
|
20240625,103900,105963940,4855,4850,4855,4850,34
|
|
20240625,103800,105798900,4850,4850,4850,4850,44
|
|
20240625,103700,105585500,4855,4855,4855,4855,341
|
|
20240625,103600,103929945,4855,4855,4855,4855,49
|
|
20240625,103500,103692050,4850,4845,4850,4845,133
|
|
20240625,103400,103047455,4845,4845,4845,4845,0
|
|
20240625,103300,103047455,4845,4845,4845,4845,47
|
|
20240625,103200,102819740,4845,4845,4845,4845,45
|
|
20240625,103100,102601715,4850,4845,4850,4845,145
|
|
20240625,103000,101898690,4845,4845,4845,4845,101
|
|
20240625,102900,101409345,4845,4845,4845,4845,93
|
|
20240625,102800,100958760,4840,4840,4840,4840,0
|
|
20240625,102700,100958760,4840,4840,4840,4840,97
|
|
20240625,102600,100489280,4835,4835,4835,4835,0
|
|
20240625,102500,100489280,4835,4835,4835,4835,50
|
|
20240625,102400,100247530,4835,4835,4835,4835,0
|
|
20240625,102300,100247530,4835,4835,4835,4835,0
|
|
20240625,102200,100247530,4835,4835,4835,4835,54
|
|
20240625,102100,99986440,4835,4835,4835,4835,0
|
|
20240625,102000,99986440,4835,4835,4835,4835,0
|
|
20240625,101900,99986440,4835,4835,4835,4835,100
|
|
20240625,101800,99502940,4840,4835,4840,4835,1462
|
|
20240625,101700,92434145,4835,4835,4835,4835,0
|
|
20240625,101600,92434145,4835,4835,4835,4835,50
|
|
20240625,101500,92192395,4840,4840,4840,4840,35
|
|
20240625,101400,92022995,4840,4840,4840,4840,0
|
|
20240625,101300,92022995,4840,4840,4840,4840,6
|
|
20240625,101200,91993955,4850,4850,4850,4850,0
|
|
20240625,101100,91993955,4850,4850,4850,4850,0
|
|
20240625,101000,91993955,4850,4850,4850,4850,0
|
|
20240625,100900,91993955,4850,4850,4850,4850,1
|
|
20240625,100800,91989105,4835,4835,4835,4835,0
|
|
20240625,100700,91989105,4835,4835,4835,4835,58
|
|
20240625,100600,91708675,4840,4840,4840,4840,0
|
|
20240625,100500,91708675,4840,4840,4840,4840,1
|
|
20240625,100400,91703835,4835,4840,4840,4835,92
|
|
20240625,100300,91259010,4840,4840,4840,4840,3
|
|
20240625,100200,91244490,4840,4840,4840,4840,20
|
|
20240625,100100,91147690,4835,4840,4840,4835,55
|
|
20240625,100000,90881740,4840,4840,4840,4840,1
|
|
20240625,095900,90876900,4840,4840,4840,4840,11
|
|
20240625,095800,90823660,4845,4845,4845,4845,0
|
|
20240625,095700,90823660,4845,4845,4845,4835,5
|
|
20240625,095600,90799445,4845,4845,4845,4845,5
|
|
20240625,095500,90775220,4835,4840,4850,4835,150
|
|
20240625,095400,90049305,4840,4840,4840,4840,0
|
|
20240625,095300,90049305,4840,4840,4840,4840,1
|
|
20240625,095200,90044465,4835,4835,4835,4835,50
|
|
20240625,095100,89802715,4835,4835,4835,4835,0
|
|
20240625,095000,89802715,4835,4835,4835,4835,50
|
|
20240625,094900,89560965,4835,4835,4835,4835,50
|
|
20240625,094800,89319215,4835,4835,4835,4835,0
|
|
20240625,094700,89319215,4835,4835,4835,4835,2
|
|
20240625,094600,89309545,4845,4840,4845,4840,2
|
|
20240625,094500,89299860,4845,4845,4845,4845,0
|
|
20240625,094400,89299860,4845,4845,4845,4845,1
|
|
20240625,094300,89295015,4825,4830,4830,4825,64
|
|
20240625,094200,88986210,4830,4830,4830,4830,1
|
|
20240625,094100,88981380,4830,4830,4830,4830,7
|
|
20240625,094000,88947570,4825,4830,4830,4825,81
|
|
20240625,093900,88556740,4830,4830,4830,4830,3
|
|
20240625,093800,88542250,4830,4825,4830,4825,58
|
|
20240625,093700,88262335,4825,4825,4825,4825,207
|
|
20240625,093600,87263560,4830,4830,4830,4830,1
|
|
20240625,093500,87258730,4830,4830,4830,4830,10
|
|
20240625,093400,87210430,4820,4825,4825,4820,51
|
|
20240625,093300,86964605,4820,4830,4835,4820,5250
|
|
20240625,093200,61631165,4830,4830,4830,4830,20
|
|
20240625,093100,61534565,4830,4830,4830,4830,50
|
|
20240625,093000,61293065,4840,4840,4840,4840,5
|
|
20240625,092900,61268865,4830,4830,4830,4830,1000
|
|
20240625,092800,56438865,4845,4845,4845,4845,1
|
|
20240625,092700,56434020,4830,4830,4830,4830,2000
|
|
20240625,092600,46774020,4845,4845,4845,4845,1
|
|
20240625,092500,46769175,4830,4835,4835,4830,2000
|
|
20240625,092400,37109145,4830,4830,4830,4830,1031
|
|
20240625,092300,32129415,4835,4850,4850,4835,5000
|
|
20240625,092200,7954365,4855,4855,4855,4855,0
|
|
20240625,092100,7954365,4855,4855,4855,4855,1
|
|
20240625,092000,7949510,4835,4835,4835,4835,0
|
|
20240625,091900,7949510,4835,4835,4835,4835,142
|
|
20240625,091800,7262940,4840,4840,4840,4840,3
|
|
20240625,091700,7248420,4840,4835,4840,4835,337
|
|
20240625,091600,5619010,4840,4840,4840,4840,50
|
|
20240625,091500,5377010,4840,4840,4840,4840,50
|
|
20240625,091400,5135010,4835,4835,4835,4835,0
|
|
20240625,091300,5135010,4835,4835,4835,4835,50
|
|
20240625,091200,4893260,4840,4840,4840,4840,18
|
|
20240625,091100,4806140,4840,4840,4840,4840,1
|
|
20240625,091000,4801300,4840,4840,4840,4840,11
|
|
20240625,090900,4748060,4850,4850,4850,4850,2
|
|
20240625,090800,4738360,4840,4840,4840,4840,969
|
|
20240625,090700,48400,4840,4840,4840,4840,0
|
|
20240625,090600,48400,4840,4840,4840,4840,0
|
|
20240625,090500,48400,4840,4840,4840,4840,0
|
|
20240625,090400,48400,4840,4840,4840,4840,0
|
|
20240625,090300,48400,4840,4840,4840,4840,0
|
|
20240625,090200,48400,4840,4840,4840,4840,10
|
|
20240625,090100,0,4840,4840,4840,4840,0
|
|
20240625,090000,0,4840,4840,4840,4840,0
|