683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202000,49061860,3575,3575,3575,3575,982
|
|
20240625,201900,49061860,3575,3575,3575,3575,0
|
|
20240625,201800,49061860,3575,3575,3575,3575,0
|
|
20240625,201700,49061860,3575,3575,3575,3575,0
|
|
20240625,201600,49061860,3575,3575,3575,3575,0
|
|
20240625,201500,49061860,3575,3575,3575,3575,0
|
|
20240625,201400,49061860,3575,3575,3575,3575,0
|
|
20240625,201300,49061860,3575,3575,3575,3575,0
|
|
20240625,201200,49061860,3575,3575,3575,3575,0
|
|
20240625,201100,49061860,3575,3575,3575,3575,0
|
|
20240625,201000,49061860,3575,3575,3575,3575,0
|
|
20240625,200900,49061860,3575,3575,3575,3575,0
|
|
20240625,200800,49061860,3575,3575,3575,3575,0
|
|
20240625,200700,49061860,3575,3575,3575,3575,0
|
|
20240625,200600,49061860,3575,3575,3575,3575,0
|
|
20240625,200500,49061860,3575,3575,3575,3575,0
|
|
20240625,200400,49061860,3575,3575,3575,3575,0
|
|
20240625,200300,49061860,3575,3575,3575,3575,0
|
|
20240625,200200,49061860,3575,3575,3575,3575,0
|
|
20240625,200100,49061860,3575,3575,3575,3575,0
|
|
20240625,200000,49061860,3575,3575,3575,3575,0
|
|
20240625,195900,49061860,3575,3575,3575,3575,0
|
|
20240625,195800,49061860,3575,3575,3575,3575,0
|
|
20240625,195700,49061860,3575,3575,3575,3575,0
|
|
20240625,195600,49061860,3575,3575,3575,3575,0
|
|
20240625,195500,49061860,3575,3575,3575,3575,0
|
|
20240625,195400,49061860,3575,3575,3575,3575,0
|
|
20240625,195300,49061860,3575,3575,3575,3575,0
|
|
20240625,195200,49061860,3575,3575,3575,3575,0
|
|
20240625,195100,49061860,3575,3575,3575,3575,0
|
|
20240625,195000,49061860,3575,3575,3575,3575,982
|
|
20240625,194900,49061860,3575,3575,3575,3575,0
|
|
20240625,194800,49061860,3575,3575,3575,3575,0
|
|
20240625,194700,49061860,3575,3575,3575,3575,0
|
|
20240625,194600,49061860,3575,3575,3575,3575,0
|
|
20240625,194500,49061860,3575,3575,3575,3575,0
|
|
20240625,194400,49061860,3575,3575,3575,3575,0
|
|
20240625,194300,49061860,3575,3575,3575,3575,0
|
|
20240625,194200,49061860,3575,3575,3575,3575,0
|
|
20240625,194100,49061860,3575,3575,3575,3575,0
|
|
20240625,194000,49061860,3575,3575,3575,3575,0
|
|
20240625,193900,49061860,3575,3575,3575,3575,0
|
|
20240625,193800,49061860,3575,3575,3575,3575,0
|
|
20240625,193700,49061860,3575,3575,3575,3575,0
|
|
20240625,193600,49061860,3575,3575,3575,3575,0
|
|
20240625,193500,49061860,3575,3575,3575,3575,0
|
|
20240625,193400,49061860,3575,3575,3575,3575,0
|
|
20240625,193300,49061860,3575,3575,3575,3575,0
|
|
20240625,193200,49061860,3575,3575,3575,3575,0
|
|
20240625,193100,49061860,3575,3575,3575,3575,0
|
|
20240625,193000,49061860,3575,3575,3575,3575,0
|
|
20240625,192900,49061860,3575,3575,3575,3575,0
|
|
20240625,192800,49061860,3575,3575,3575,3575,0
|
|
20240625,192700,49061860,3575,3575,3575,3575,0
|
|
20240625,192600,49061860,3575,3575,3575,3575,0
|
|
20240625,192500,49061860,3575,3575,3575,3575,0
|
|
20240625,192400,49061860,3575,3575,3575,3575,0
|
|
20240625,192300,49061860,3575,3575,3575,3575,0
|
|
20240625,192200,49061860,3575,3575,3575,3575,0
|
|
20240625,192100,49061860,3575,3575,3575,3575,0
|
|
20240625,192000,49061860,3575,3575,3575,3575,982
|
|
20240625,191900,49061860,3575,3575,3575,3575,0
|
|
20240625,191800,49061860,3575,3575,3575,3575,0
|
|
20240625,191700,49061860,3575,3575,3575,3575,0
|
|
20240625,191600,49061860,3575,3575,3575,3575,0
|
|
20240625,191500,49061860,3575,3575,3575,3575,0
|
|
20240625,191400,49061860,3575,3575,3575,3575,0
|
|
20240625,191300,49061860,3575,3575,3575,3575,0
|
|
20240625,191200,49061860,3575,3575,3575,3575,0
|
|
20240625,191100,49061860,3575,3575,3575,3575,0
|
|
20240625,191000,49061860,3575,3575,3575,3575,0
|
|
20240625,190900,49061860,3575,3575,3575,3575,0
|
|
20240625,190800,49061860,3575,3575,3575,3575,0
|
|
20240625,190700,49061860,3575,3575,3575,3575,0
|
|
20240625,190600,49061860,3575,3575,3575,3575,0
|
|
20240625,190500,49061860,3575,3575,3575,3575,0
|
|
20240625,190400,49061860,3575,3575,3575,3575,0
|
|
20240625,190300,49061860,3575,3575,3575,3575,0
|
|
20240625,190200,49061860,3575,3575,3575,3575,0
|
|
20240625,190100,49061860,3575,3575,3575,3575,0
|
|
20240625,190000,49061860,3575,3575,3575,3575,0
|
|
20240625,185900,49061860,3575,3575,3575,3575,0
|
|
20240625,185800,49061860,3575,3575,3575,3575,0
|
|
20240625,185700,49061860,3575,3575,3575,3575,0
|
|
20240625,185600,49061860,3575,3575,3575,3575,0
|
|
20240625,185500,49061860,3575,3575,3575,3575,0
|
|
20240625,185400,49061860,3575,3575,3575,3575,0
|
|
20240625,185300,49061860,3575,3575,3575,3575,0
|
|
20240625,185200,49061860,3575,3575,3575,3575,0
|
|
20240625,185100,49061860,3575,3575,3575,3575,0
|
|
20240625,185000,49061860,3575,3575,3575,3575,982
|
|
20240625,184900,49061860,3575,3575,3575,3575,0
|
|
20240625,184800,49061860,3575,3575,3575,3575,0
|
|
20240625,184700,49061860,3575,3575,3575,3575,0
|
|
20240625,184600,49061860,3575,3575,3575,3575,0
|
|
20240625,184500,49061860,3575,3575,3575,3575,0
|
|
20240625,184400,49061860,3575,3575,3575,3575,0
|
|
20240625,184300,49061860,3575,3575,3575,3575,0
|
|
20240625,184200,49061860,3575,3575,3575,3575,0
|
|
20240625,184100,49061860,3575,3575,3575,3575,0
|
|
20240625,184000,49061860,3575,3575,3575,3575,0
|
|
20240625,183900,49061860,3575,3575,3575,3575,0
|
|
20240625,183800,49061860,3575,3575,3575,3575,0
|
|
20240625,183700,49061860,3575,3575,3575,3575,0
|
|
20240625,183600,49061860,3575,3575,3575,3575,0
|
|
20240625,183500,49061860,3575,3575,3575,3575,0
|
|
20240625,183400,49061860,3575,3575,3575,3575,0
|
|
20240625,183300,49061860,3575,3575,3575,3575,0
|
|
20240625,183200,49061860,3575,3575,3575,3575,0
|
|
20240625,183100,49061860,3575,3575,3575,3575,0
|
|
20240625,183000,49061860,3575,3575,3575,3575,0
|
|
20240625,182900,49061860,3575,3575,3575,3575,0
|
|
20240625,182800,49061860,3575,3575,3575,3575,0
|
|
20240625,182700,49061860,3575,3575,3575,3575,0
|
|
20240625,182600,49061860,3575,3575,3575,3575,0
|
|
20240625,182500,49061860,3575,3575,3575,3575,0
|
|
20240625,182400,49061860,3575,3575,3575,3575,0
|
|
20240625,182300,49061860,3575,3575,3575,3575,0
|
|
20240625,182200,49061860,3575,3575,3575,3575,0
|
|
20240625,182100,49061860,3575,3575,3575,3575,0
|
|
20240625,182000,49061860,3575,3575,3575,3575,982
|
|
20240625,181900,49061860,3575,3575,3575,3575,0
|
|
20240625,181800,49061860,3575,3575,3575,3575,0
|
|
20240625,181700,49061860,3575,3575,3575,3575,0
|
|
20240625,181600,49061860,3575,3575,3575,3575,0
|
|
20240625,181500,49061860,3575,3575,3575,3575,0
|
|
20240625,181400,49061860,3575,3575,3575,3575,0
|
|
20240625,181300,49061860,3575,3575,3575,3575,0
|
|
20240625,181200,49061860,3575,3575,3575,3575,0
|
|
20240625,181100,49061860,3575,3575,3575,3575,0
|
|
20240625,181000,49061860,3575,3575,3575,3575,0
|
|
20240625,180900,49061860,3575,3575,3575,3575,0
|
|
20240625,180800,49061860,3575,3575,3575,3575,0
|
|
20240625,180700,49061860,3575,3575,3575,3575,0
|
|
20240625,180600,49061860,3575,3575,3575,3575,0
|
|
20240625,180500,49061860,3575,3575,3575,3575,0
|
|
20240625,180400,49061860,3575,3575,3575,3575,0
|
|
20240625,180300,49061860,3575,3575,3575,3575,0
|
|
20240625,180200,49061860,3575,3575,3575,3575,0
|
|
20240625,180100,49061860,3575,3575,3575,3575,0
|
|
20240625,180000,49061860,3575,3575,3575,3575,0
|
|
20240625,175900,49061860,3575,3575,3575,3575,0
|
|
20240625,175800,49061860,3575,3575,3575,3575,0
|
|
20240625,175700,49061860,3575,3575,3575,3575,0
|
|
20240625,175600,49061860,3575,3575,3575,3575,0
|
|
20240625,175500,49061860,3575,3575,3575,3575,0
|
|
20240625,175400,49061860,3575,3575,3575,3575,0
|
|
20240625,175300,49061860,3575,3575,3575,3575,0
|
|
20240625,175200,49061860,3575,3575,3575,3575,0
|
|
20240625,175100,49061860,3575,3575,3575,3575,0
|
|
20240625,175000,49061860,3575,3575,3575,3575,982
|
|
20240625,174900,49061860,3575,3575,3575,3575,0
|
|
20240625,174800,49061860,3575,3575,3575,3575,0
|
|
20240625,174700,49061860,3575,3575,3575,3575,0
|
|
20240625,174600,49061860,3575,3575,3575,3575,0
|
|
20240625,174500,49061860,3575,3575,3575,3575,0
|
|
20240625,174400,49061860,3575,3575,3575,3575,0
|
|
20240625,174300,49061860,3575,3575,3575,3575,0
|
|
20240625,174200,49061860,3575,3575,3575,3575,0
|
|
20240625,174100,49061860,3575,3575,3575,3575,0
|
|
20240625,174000,49061860,3575,3575,3575,3575,0
|
|
20240625,173900,49061860,3575,3575,3575,3575,0
|
|
20240625,173800,49061860,3575,3575,3575,3575,0
|
|
20240625,173700,49061860,3575,3575,3575,3575,0
|
|
20240625,173600,49061860,3575,3575,3575,3575,0
|
|
20240625,173500,49061860,3575,3575,3575,3575,0
|
|
20240625,173400,49061860,3575,3575,3575,3575,0
|
|
20240625,173300,49061860,3575,3575,3575,3575,0
|
|
20240625,173200,49061860,3575,3575,3575,3575,0
|
|
20240625,173100,49061860,3575,3575,3575,3575,0
|
|
20240625,173000,49061860,3575,3575,3575,3575,0
|
|
20240625,172900,49061860,3575,3575,3575,3575,0
|
|
20240625,172800,49061860,3575,3575,3575,3575,0
|
|
20240625,172700,49061860,3575,3575,3575,3575,0
|
|
20240625,172600,49061860,3575,3575,3575,3575,0
|
|
20240625,172500,49061860,3575,3575,3575,3575,0
|
|
20240625,172400,49061860,3575,3575,3575,3575,0
|
|
20240625,172300,49061860,3575,3575,3575,3575,0
|
|
20240625,172200,49061860,3575,3575,3575,3575,0
|
|
20240625,172100,49061860,3575,3575,3575,3575,0
|
|
20240625,172000,49061860,3575,3575,3575,3575,982
|
|
20240625,171900,49061860,3575,3575,3575,3575,0
|
|
20240625,171800,49061860,3575,3575,3575,3575,0
|
|
20240625,171700,49061860,3575,3575,3575,3575,0
|
|
20240625,171600,49061860,3575,3575,3575,3575,0
|
|
20240625,171500,49061860,3575,3575,3575,3575,0
|
|
20240625,171400,49061860,3575,3575,3575,3575,0
|
|
20240625,171300,49061860,3575,3575,3575,3575,0
|
|
20240625,171200,49061860,3575,3575,3575,3575,0
|
|
20240625,171100,49061860,3575,3575,3575,3575,0
|
|
20240625,171000,49061860,3575,3575,3575,3575,0
|
|
20240625,170900,49061860,3575,3575,3575,3575,0
|
|
20240625,170800,49061860,3575,3575,3575,3575,0
|
|
20240625,170700,49061860,3575,3575,3575,3575,0
|
|
20240625,170600,49061860,3575,3575,3575,3575,0
|
|
20240625,170500,49061860,3575,3575,3575,3575,0
|
|
20240625,170400,49061860,3575,3575,3575,3575,0
|
|
20240625,170300,49061860,3575,3575,3575,3575,0
|
|
20240625,170200,49061860,3575,3575,3575,3575,0
|
|
20240625,170100,49061860,3575,3575,3575,3575,0
|
|
20240625,170000,49061860,3575,3575,3575,3575,0
|
|
20240625,165900,49061860,3575,3575,3575,3575,0
|
|
20240625,165800,49061860,3575,3575,3575,3575,0
|
|
20240625,165700,49061860,3575,3575,3575,3575,0
|
|
20240625,165600,49061860,3575,3575,3575,3575,0
|
|
20240625,165500,49061860,3575,3575,3575,3575,0
|
|
20240625,165400,49061860,3575,3575,3575,3575,0
|
|
20240625,165300,49061860,3575,3575,3575,3575,0
|
|
20240625,165200,49061860,3575,3575,3575,3575,0
|
|
20240625,165100,49061860,3575,3575,3575,3575,0
|
|
20240625,165000,49061860,3575,3575,3575,3575,982
|
|
20240625,164900,49061860,3575,3575,3575,3575,0
|
|
20240625,164800,49061860,3575,3575,3575,3575,0
|
|
20240625,164700,49061860,3575,3575,3575,3575,0
|
|
20240625,164600,49061860,3575,3575,3575,3575,0
|
|
20240625,164500,49061860,3575,3575,3575,3575,0
|
|
20240625,164400,49061860,3575,3575,3575,3575,0
|
|
20240625,164300,49061860,3575,3575,3575,3575,0
|
|
20240625,164200,49061860,3575,3575,3575,3575,0
|
|
20240625,164100,49061860,3575,3575,3575,3575,0
|
|
20240625,164000,49061860,3575,3575,3575,3575,0
|
|
20240625,163900,49061860,3575,3575,3575,3575,0
|
|
20240625,163800,49061860,3575,3575,3575,3575,0
|
|
20240625,163700,49061860,3575,3575,3575,3575,0
|
|
20240625,163600,49061860,3575,3575,3575,3575,0
|
|
20240625,163500,49061860,3575,3575,3575,3575,0
|
|
20240625,163400,49061860,3575,3575,3575,3575,0
|
|
20240625,163300,49061860,3575,3575,3575,3575,0
|
|
20240625,163200,49061860,3575,3575,3575,3575,0
|
|
20240625,163100,49061860,3575,3575,3575,3575,0
|
|
20240625,163000,49061860,3575,3575,3575,3575,0
|
|
20240625,162900,49061860,3575,3575,3575,3575,0
|
|
20240625,162800,49061860,3575,3575,3575,3575,0
|
|
20240625,162700,49061860,3575,3575,3575,3575,0
|
|
20240625,162600,49061860,3575,3575,3575,3575,0
|
|
20240625,162500,49061860,3575,3575,3575,3575,0
|
|
20240625,162400,49061860,3575,3575,3575,3575,0
|
|
20240625,162300,49061860,3575,3575,3575,3575,0
|
|
20240625,162200,49061860,3575,3575,3575,3575,0
|
|
20240625,162100,49061860,3575,3575,3575,3575,0
|
|
20240625,162000,49061860,3575,3575,3575,3575,982
|
|
20240625,161900,49061860,3575,3575,3575,3575,0
|
|
20240625,161800,49061860,3575,3575,3575,3575,0
|
|
20240625,161700,49061860,3575,3575,3575,3575,0
|
|
20240625,161600,49061860,3575,3575,3575,3575,0
|
|
20240625,161500,49061860,3575,3575,3575,3575,0
|
|
20240625,161400,49061860,3575,3575,3575,3575,0
|
|
20240625,161300,49061860,3575,3575,3575,3575,0
|
|
20240625,161200,49061860,3575,3575,3575,3575,0
|
|
20240625,161100,49061860,3575,3575,3575,3575,0
|
|
20240625,161000,49061860,3575,3575,3575,3575,0
|
|
20240625,160900,49061860,3575,3575,3575,3575,0
|
|
20240625,160800,49061860,3575,3575,3575,3575,0
|
|
20240625,160700,49061860,3575,3575,3575,3575,0
|
|
20240625,160600,49061860,3575,3575,3575,3575,0
|
|
20240625,160500,49061860,3575,3575,3575,3575,0
|
|
20240625,160400,49061860,3575,3575,3575,3575,0
|
|
20240625,160300,49061860,3575,3575,3575,3575,0
|
|
20240625,160200,49061860,3575,3575,3575,3575,0
|
|
20240625,160100,49061860,3575,3575,3575,3575,0
|
|
20240625,160000,49061860,3575,3575,3575,3575,0
|
|
20240625,155900,49061860,3575,3575,3575,3575,0
|
|
20240625,155800,49061860,3575,3575,3575,3575,0
|
|
20240625,155700,49061860,3575,3575,3575,3575,0
|
|
20240625,155600,49061860,3575,3575,3575,3575,0
|
|
20240625,155500,49061860,3575,3575,3575,3575,0
|
|
20240625,155400,49061860,3575,3575,3575,3575,0
|
|
20240625,155300,49061860,3575,3575,3575,3575,0
|
|
20240625,155200,49061860,3575,3575,3575,3575,0
|
|
20240625,155100,49061860,3575,3575,3575,3575,0
|
|
20240625,155000,49061860,3575,3575,3575,3575,982
|
|
20240625,154900,49061860,3575,3575,3575,3575,0
|
|
20240625,154800,49061860,3575,3575,3575,3575,0
|
|
20240625,154700,49061860,3575,3575,3575,3575,0
|
|
20240625,154600,49061860,3575,3575,3575,3575,0
|
|
20240625,154500,49061860,3575,3575,3575,3575,0
|
|
20240625,154400,49061860,3575,3575,3575,3575,0
|
|
20240625,154300,49061860,3575,3575,3575,3575,0
|
|
20240625,154200,49061860,3575,3575,3575,3575,0
|
|
20240625,154100,49061860,3575,3575,3575,3575,0
|
|
20240625,154000,49061860,3575,3575,3575,3575,0
|
|
20240625,153900,49061860,3575,3575,3575,3575,0
|
|
20240625,153800,49061860,3575,3575,3575,3575,0
|
|
20240625,153700,49061860,3575,3575,3575,3575,0
|
|
20240625,153600,49061860,3575,3575,3575,3575,0
|
|
20240625,153500,49061860,3575,3575,3575,3575,0
|
|
20240625,153400,49061860,3575,3575,3575,3575,0
|
|
20240625,153300,49061860,3575,3575,3575,3575,0
|
|
20240625,153200,49061860,3575,3575,3575,3575,0
|
|
20240625,153100,49061860,3575,3575,3575,3575,0
|
|
20240625,153000,49061860,3575,3575,3575,3575,982
|
|
20240625,152900,45551210,3575,3575,3575,3575,0
|
|
20240625,152800,45551210,3575,3575,3575,3575,0
|
|
20240625,152700,45551210,3575,3575,3575,3575,0
|
|
20240625,152600,45551210,3575,3575,3575,3575,0
|
|
20240625,152500,45551210,3575,3575,3575,3575,0
|
|
20240625,152400,45551210,3575,3575,3575,3575,0
|
|
20240625,152300,45551210,3575,3575,3575,3575,0
|
|
20240625,152200,45551210,3575,3575,3575,3575,0
|
|
20240625,152100,45551210,3575,3575,3575,3575,0
|
|
20240625,152000,45551210,3575,3575,3575,3575,0
|
|
20240625,151900,45551210,3575,3575,3575,3575,45
|
|
20240625,151800,45390335,3580,3580,3580,3580,0
|
|
20240625,151700,45390335,3580,3580,3580,3580,0
|
|
20240625,151600,45390335,3580,3580,3580,3580,0
|
|
20240625,151500,45390335,3580,3580,3580,3580,1
|
|
20240625,151400,45386755,3550,3550,3550,3550,297
|
|
20240625,151300,44332405,3580,3580,3580,3580,0
|
|
20240625,151200,44332405,3580,3580,3580,3580,0
|
|
20240625,151100,44332405,3580,3550,3580,3550,37
|
|
20240625,151000,44200995,3580,3575,3580,3575,70
|
|
20240625,150900,43950735,3575,3575,3575,3575,0
|
|
20240625,150800,43950735,3575,3575,3575,3575,0
|
|
20240625,150700,43950735,3575,3575,3575,3575,30
|
|
20240625,150600,43843485,3575,3575,3575,3575,26
|
|
20240625,150500,43750535,3550,3555,3555,3550,400
|
|
20240625,150400,42329665,3575,3575,3575,3575,0
|
|
20240625,150300,42329665,3575,3575,3575,3575,0
|
|
20240625,150200,42329665,3575,3575,3575,3575,0
|
|
20240625,150100,42329665,3575,3575,3575,3575,1
|
|
20240625,150000,42326090,3555,3560,3575,3555,2294
|
|
20240625,145900,34164505,3575,3575,3575,3575,0
|
|
20240625,145800,34164505,3575,3575,3575,3575,0
|
|
20240625,145700,34164505,3575,3575,3575,3575,0
|
|
20240625,145600,34164505,3575,3575,3575,3575,0
|
|
20240625,145500,34164505,3575,3575,3575,3575,0
|
|
20240625,145400,34164505,3575,3575,3575,3575,0
|
|
20240625,145300,34164505,3575,3575,3575,3575,0
|
|
20240625,145200,34164505,3575,3575,3575,3575,0
|
|
20240625,145100,34164505,3575,3560,3575,3560,11
|
|
20240625,145000,34125330,3560,3560,3560,3560,0
|
|
20240625,144900,34125330,3560,3560,3560,3560,0
|
|
20240625,144800,34125330,3560,3560,3560,3560,0
|
|
20240625,144700,34125330,3560,3560,3560,3560,0
|
|
20240625,144600,34125330,3560,3560,3560,3560,2
|
|
20240625,144500,34118210,3580,3580,3580,3580,0
|
|
20240625,144400,34118210,3580,3580,3580,3580,0
|
|
20240625,144300,34118210,3580,3580,3580,3580,0
|
|
20240625,144200,34118210,3580,3580,3580,3580,0
|
|
20240625,144100,34118210,3580,3580,3580,3580,30
|
|
20240625,144000,34010810,3580,3580,3580,3580,0
|
|
20240625,143900,34010810,3580,3580,3580,3580,0
|
|
20240625,143800,34010810,3580,3580,3580,3580,0
|
|
20240625,143700,34010810,3580,3580,3580,3580,0
|
|
20240625,143600,34010810,3580,3580,3580,3580,0
|
|
20240625,143500,34010810,3580,3580,3580,3580,0
|
|
20240625,143400,34010810,3580,3580,3580,3580,0
|
|
20240625,143300,34010810,3580,3580,3580,3580,0
|
|
20240625,143200,34010810,3580,3580,3580,3580,0
|
|
20240625,143100,34010810,3580,3580,3580,3580,0
|
|
20240625,143000,34010810,3580,3580,3580,3580,0
|
|
20240625,142900,34010810,3580,3580,3580,3580,0
|
|
20240625,142800,34010810,3580,3580,3580,3580,0
|
|
20240625,142700,34010810,3580,3565,3580,3560,185
|
|
20240625,142600,33351975,3580,3570,3580,3570,51
|
|
20240625,142500,33169895,3570,3570,3570,3570,0
|
|
20240625,142400,33169895,3570,3570,3570,3570,0
|
|
20240625,142300,33169895,3570,3570,3570,3570,0
|
|
20240625,142200,33169895,3570,3570,3570,3570,0
|
|
20240625,142100,33169895,3570,3570,3570,3570,0
|
|
20240625,142000,33169895,3570,3565,3570,3565,46
|
|
20240625,141900,33005855,3570,3570,3570,3570,0
|
|
20240625,141800,33005855,3570,3570,3570,3570,0
|
|
20240625,141700,33005855,3570,3570,3570,3570,0
|
|
20240625,141600,33005855,3570,3570,3570,3570,0
|
|
20240625,141500,33005855,3570,3570,3570,3570,0
|
|
20240625,141400,33005855,3570,3570,3570,3570,1
|
|
20240625,141300,33002285,3570,3570,3570,3570,0
|
|
20240625,141200,33002285,3570,3570,3570,3570,0
|
|
20240625,141100,33002285,3570,3570,3570,3570,0
|
|
20240625,141000,33002285,3570,3570,3570,3570,2
|
|
20240625,140900,32995145,3580,3580,3580,3580,0
|
|
20240625,140800,32995145,3580,3580,3580,3580,0
|
|
20240625,140700,32995145,3580,3580,3580,3580,0
|
|
20240625,140600,32995145,3580,3580,3580,3580,0
|
|
20240625,140500,32995145,3580,3580,3580,3580,2
|
|
20240625,140400,32987985,3580,3580,3580,3580,0
|
|
20240625,140300,32987985,3580,3580,3580,3580,0
|
|
20240625,140200,32987985,3580,3580,3580,3580,0
|
|
20240625,140100,32987985,3580,3580,3580,3580,0
|
|
20240625,140000,32987985,3580,3580,3580,3580,0
|
|
20240625,135900,32987985,3580,3580,3580,3580,0
|
|
20240625,135800,32987985,3580,3580,3580,3580,0
|
|
20240625,135700,32987985,3580,3580,3580,3580,0
|
|
20240625,135600,32987985,3580,3560,3580,3560,125
|
|
20240625,135500,32542890,3560,3560,3560,3560,0
|
|
20240625,135400,32542890,3560,3560,3560,3560,0
|
|
20240625,135300,32542890,3560,3560,3560,3560,900
|
|
20240625,135200,29338890,3560,3560,3560,3560,30
|
|
20240625,135100,29232090,3560,3560,3560,3560,0
|
|
20240625,135000,29232090,3560,3560,3560,3560,0
|
|
20240625,134900,29232090,3560,3560,3560,3560,0
|
|
20240625,134800,29232090,3560,3560,3560,3560,22
|
|
20240625,134700,29153770,3550,3550,3550,3550,0
|
|
20240625,134600,29153770,3550,3550,3550,3550,0
|
|
20240625,134500,29153770,3550,3550,3550,3550,0
|
|
20240625,134400,29153770,3550,3550,3550,3550,0
|
|
20240625,134300,29153770,3550,3550,3550,3550,0
|
|
20240625,134200,29153770,3550,3555,3555,3550,370
|
|
20240625,134100,27839915,3555,3555,3555,3555,0
|
|
20240625,134000,27839915,3555,3560,3560,3555,860
|
|
20240625,133900,24780055,3565,3565,3565,3565,0
|
|
20240625,133800,24780055,3565,3565,3565,3565,0
|
|
20240625,133700,24780055,3565,3565,3565,3565,0
|
|
20240625,133600,24780055,3565,3565,3565,3565,0
|
|
20240625,133500,24780055,3565,3565,3565,3565,0
|
|
20240625,133400,24780055,3565,3565,3565,3565,0
|
|
20240625,133300,24780055,3565,3565,3565,3565,0
|
|
20240625,133200,24780055,3565,3565,3565,3565,0
|
|
20240625,133100,24780055,3565,3565,3565,3565,0
|
|
20240625,133000,24780055,3565,3565,3565,3565,474
|
|
20240625,132900,23090245,3570,3570,3570,3570,0
|
|
20240625,132800,23090245,3570,3570,3570,3570,110
|
|
20240625,132700,22697545,3570,3570,3570,3570,0
|
|
20240625,132600,22697545,3570,3570,3570,3570,124
|
|
20240625,132500,22254865,3575,3575,3575,3575,0
|
|
20240625,132400,22254865,3575,3575,3575,3575,0
|
|
20240625,132300,22254865,3575,3575,3575,3575,0
|
|
20240625,132200,22254865,3575,3575,3575,3575,0
|
|
20240625,132100,22254865,3575,3575,3575,3575,0
|
|
20240625,132000,22254865,3575,3575,3575,3575,0
|
|
20240625,131900,22254865,3575,3575,3575,3575,0
|
|
20240625,131800,22254865,3575,3575,3575,3575,0
|
|
20240625,131700,22254865,3575,3575,3575,3575,0
|
|
20240625,131600,22254865,3575,3575,3575,3575,0
|
|
20240625,131500,22254865,3575,3575,3575,3575,0
|
|
20240625,131400,22254865,3575,3575,3575,3575,0
|
|
20240625,131300,22254865,3575,3575,3575,3575,0
|
|
20240625,131200,22254865,3575,3575,3575,3575,0
|
|
20240625,131100,22254865,3575,3575,3575,3575,100
|
|
20240625,131000,21897365,3575,3575,3575,3575,0
|
|
20240625,130900,21897365,3575,3575,3575,3575,29
|
|
20240625,130800,21793690,3580,3580,3580,3580,0
|
|
20240625,130700,21793690,3580,3580,3580,3580,0
|
|
20240625,130600,21793690,3580,3580,3580,3580,0
|
|
20240625,130500,21793690,3580,3580,3580,3580,0
|
|
20240625,130400,21793690,3580,3580,3580,3580,186
|
|
20240625,130300,21127810,3585,3585,3585,3585,0
|
|
20240625,130200,21127810,3585,3585,3585,3585,0
|
|
20240625,130100,21127810,3585,3585,3585,3585,0
|
|
20240625,130000,21127810,3585,3585,3585,3585,0
|
|
20240625,125900,21127810,3585,3585,3585,3585,0
|
|
20240625,125800,21127810,3585,3585,3585,3585,0
|
|
20240625,125700,21127810,3585,3585,3585,3585,0
|
|
20240625,125600,21127810,3585,3585,3585,3585,0
|
|
20240625,125500,21127810,3585,3585,3585,3585,0
|
|
20240625,125400,21127810,3585,3585,3585,3585,0
|
|
20240625,125300,21127810,3585,3585,3585,3585,0
|
|
20240625,125200,21127810,3585,3585,3585,3585,0
|
|
20240625,125100,21127810,3585,3585,3585,3585,0
|
|
20240625,125000,21127810,3585,3585,3585,3585,0
|
|
20240625,124900,21127810,3585,3585,3585,3585,0
|
|
20240625,124800,21127810,3585,3585,3585,3585,0
|
|
20240625,124700,21127810,3585,3585,3585,3585,0
|
|
20240625,124600,21127810,3585,3585,3585,3585,0
|
|
20240625,124500,21127810,3585,3585,3585,3585,0
|
|
20240625,124400,21127810,3585,3585,3585,3585,0
|
|
20240625,124300,21127810,3585,3585,3585,3585,0
|
|
20240625,124200,21127810,3585,3585,3585,3585,0
|
|
20240625,124100,21127810,3585,3585,3585,3585,0
|
|
20240625,124000,21127810,3585,3585,3585,3585,0
|
|
20240625,123900,21127810,3585,3585,3585,3585,0
|
|
20240625,123800,21127810,3585,3585,3585,3585,0
|
|
20240625,123700,21127810,3585,3585,3585,3585,0
|
|
20240625,123600,21127810,3585,3585,3585,3585,0
|
|
20240625,123500,21127810,3585,3585,3585,3585,0
|
|
20240625,123400,21127810,3585,3585,3585,3585,0
|
|
20240625,123300,21127810,3585,3585,3585,3585,168
|
|
20240625,123200,20525530,3585,3585,3585,3585,0
|
|
20240625,123100,20525530,3585,3585,3585,3585,0
|
|
20240625,123000,20525530,3585,3585,3585,3585,0
|
|
20240625,122900,20525530,3585,3585,3585,3585,0
|
|
20240625,122800,20525530,3585,3585,3585,3585,0
|
|
20240625,122700,20525530,3585,3585,3585,3585,0
|
|
20240625,122600,20525530,3585,3585,3585,3585,0
|
|
20240625,122500,20525530,3585,3585,3585,3585,0
|
|
20240625,122400,20525530,3585,3585,3585,3585,0
|
|
20240625,122300,20525530,3585,3585,3585,3585,0
|
|
20240625,122200,20525530,3585,3570,3585,3570,76
|
|
20240625,122100,20254195,3585,3585,3585,3585,0
|
|
20240625,122000,20254195,3585,3585,3585,3585,0
|
|
20240625,121900,20254195,3585,3585,3585,3585,0
|
|
20240625,121800,20254195,3585,3580,3585,3580,10
|
|
20240625,121700,20218360,3585,3585,3585,3585,0
|
|
20240625,121600,20218360,3585,3585,3585,3585,0
|
|
20240625,121500,20218360,3585,3585,3585,3585,0
|
|
20240625,121400,20218360,3585,3585,3585,3585,0
|
|
20240625,121300,20218360,3585,3585,3585,3585,0
|
|
20240625,121200,20218360,3585,3585,3585,3585,0
|
|
20240625,121100,20218360,3585,3585,3585,3585,0
|
|
20240625,121000,20218360,3585,3585,3585,3585,0
|
|
20240625,120900,20218360,3585,3585,3585,3585,0
|
|
20240625,120800,20218360,3585,3580,3585,3580,69
|
|
20240625,120700,19971055,3585,3585,3585,3585,0
|
|
20240625,120600,19971055,3585,3585,3585,3585,0
|
|
20240625,120500,19971055,3585,3585,3585,3585,0
|
|
20240625,120400,19971055,3585,3585,3585,3585,0
|
|
20240625,120300,19971055,3585,3585,3585,3585,0
|
|
20240625,120200,19971055,3585,3580,3585,3580,69
|
|
20240625,120100,19723745,3580,3580,3580,3580,0
|
|
20240625,120000,19723745,3580,3580,3580,3580,0
|
|
20240625,115900,19723745,3580,3580,3580,3580,1
|
|
20240625,115800,19720165,3555,3555,3555,3555,0
|
|
20240625,115700,19720165,3555,3555,3555,3555,0
|
|
20240625,115600,19720165,3555,3555,3555,3555,0
|
|
20240625,115500,19720165,3555,3555,3555,3555,0
|
|
20240625,115400,19720165,3555,3575,3575,3555,450
|
|
20240625,115300,18114655,3575,3575,3575,3575,100
|
|
20240625,115200,17757155,3575,3575,3575,3575,322
|
|
20240625,115100,16606005,3575,3575,3575,3575,0
|
|
20240625,115000,16606005,3575,3575,3575,3575,0
|
|
20240625,114900,16606005,3575,3575,3575,3575,0
|
|
20240625,114800,16606005,3575,3575,3575,3575,0
|
|
20240625,114700,16606005,3575,3575,3575,3575,0
|
|
20240625,114600,16606005,3575,3575,3575,3575,0
|
|
20240625,114500,16606005,3575,3575,3575,3575,0
|
|
20240625,114400,16606005,3575,3575,3575,3575,0
|
|
20240625,114300,16606005,3575,3575,3575,3575,0
|
|
20240625,114200,16606005,3575,3575,3575,3575,0
|
|
20240625,114100,16606005,3575,3570,3575,3570,80
|
|
20240625,114000,16320010,3570,3570,3570,3570,0
|
|
20240625,113900,16320010,3570,3570,3570,3570,0
|
|
20240625,113800,16320010,3570,3570,3570,3570,0
|
|
20240625,113700,16320010,3570,3570,3570,3570,0
|
|
20240625,113600,16320010,3570,3570,3570,3570,80
|
|
20240625,113500,16034410,3570,3570,3570,3570,0
|
|
20240625,113400,16034410,3570,3570,3570,3570,0
|
|
20240625,113300,16034410,3570,3570,3570,3570,0
|
|
20240625,113200,16034410,3570,3570,3570,3570,0
|
|
20240625,113100,16034410,3570,3570,3570,3570,0
|
|
20240625,113000,16034410,3570,3570,3570,3570,0
|
|
20240625,112900,16034410,3570,3570,3570,3570,0
|
|
20240625,112800,16034410,3570,3570,3570,3570,0
|
|
20240625,112700,16034410,3570,3570,3570,3570,0
|
|
20240625,112600,16034410,3570,3570,3570,3570,0
|
|
20240625,112500,16034410,3570,3570,3570,3570,1
|
|
20240625,112400,16030840,3560,3560,3560,3560,0
|
|
20240625,112300,16030840,3560,3560,3560,3560,188
|
|
20240625,112200,15361560,3570,3570,3570,3570,0
|
|
20240625,112100,15361560,3570,3570,3570,3570,0
|
|
20240625,112000,15361560,3570,3570,3570,3570,290
|
|
20240625,111900,14326260,3570,3570,3570,3570,1
|
|
20240625,111800,14322690,3560,3560,3560,3560,0
|
|
20240625,111700,14322690,3560,3560,3560,3560,64
|
|
20240625,111600,14094850,3565,3565,3565,3565,0
|
|
20240625,111500,14094850,3565,3565,3565,3565,100
|
|
20240625,111400,13738350,3565,3565,3565,3565,40
|
|
20240625,111300,13595750,3570,3570,3570,3570,0
|
|
20240625,111200,13595750,3570,3570,3570,3570,0
|
|
20240625,111100,13595750,3570,3570,3570,3570,0
|
|
20240625,111000,13595750,3570,3570,3570,3570,0
|
|
20240625,110900,13595750,3570,3570,3570,3570,0
|
|
20240625,110800,13595750,3570,3570,3570,3570,0
|
|
20240625,110700,13595750,3570,3570,3570,3570,0
|
|
20240625,110600,13595750,3570,3570,3570,3570,0
|
|
20240625,110500,13595750,3570,3570,3570,3570,0
|
|
20240625,110400,13595750,3570,3570,3570,3570,0
|
|
20240625,110300,13595750,3570,3570,3570,3570,0
|
|
20240625,110200,13595750,3570,3570,3570,3570,50
|
|
20240625,110100,13417250,3570,3570,3570,3570,0
|
|
20240625,110000,13417250,3570,3570,3570,3570,0
|
|
20240625,105900,13417250,3570,3570,3570,3570,0
|
|
20240625,105800,13417250,3570,3570,3570,3570,0
|
|
20240625,105700,13417250,3570,3570,3570,3570,0
|
|
20240625,105600,13417250,3570,3570,3570,3570,0
|
|
20240625,105500,13417250,3570,3570,3570,3570,0
|
|
20240625,105400,13417250,3570,3570,3570,3570,0
|
|
20240625,105300,13417250,3570,3570,3570,3570,0
|
|
20240625,105200,13417250,3570,3570,3570,3570,0
|
|
20240625,105100,13417250,3570,3570,3570,3570,0
|
|
20240625,105000,13417250,3570,3570,3570,3570,0
|
|
20240625,104900,13417250,3570,3570,3570,3570,0
|
|
20240625,104800,13417250,3570,3570,3570,3570,0
|
|
20240625,104700,13417250,3570,3570,3570,3570,0
|
|
20240625,104600,13417250,3570,3570,3570,3570,0
|
|
20240625,104500,13417250,3570,3570,3570,3570,0
|
|
20240625,104400,13417250,3570,3570,3570,3570,0
|
|
20240625,104300,13417250,3570,3570,3570,3570,0
|
|
20240625,104200,13417250,3570,3570,3570,3570,0
|
|
20240625,104100,13417250,3570,3570,3570,3570,0
|
|
20240625,104000,13417250,3570,3570,3570,3570,0
|
|
20240625,103900,13417250,3570,3570,3570,3570,2
|
|
20240625,103800,13410110,3570,3570,3570,3570,1
|
|
20240625,103700,13406540,3560,3560,3560,3560,0
|
|
20240625,103600,13406540,3560,3560,3560,3560,0
|
|
20240625,103500,13406540,3560,3560,3560,3560,0
|
|
20240625,103400,13406540,3560,3560,3560,3560,0
|
|
20240625,103300,13406540,3560,3560,3560,3560,0
|
|
20240625,103200,13406540,3560,3560,3560,3560,0
|
|
20240625,103100,13406540,3560,3560,3560,3560,0
|
|
20240625,103000,13406540,3560,3560,3560,3560,1
|
|
20240625,102900,13402980,3570,3570,3570,3570,0
|
|
20240625,102800,13402980,3570,3570,3570,3570,0
|
|
20240625,102700,13402980,3570,3570,3570,3570,0
|
|
20240625,102600,13402980,3570,3570,3570,3570,0
|
|
20240625,102500,13402980,3570,3570,3570,3570,1
|
|
20240625,102400,13399410,3570,3570,3570,3570,0
|
|
20240625,102300,13399410,3570,3570,3570,3570,0
|
|
20240625,102200,13399410,3570,3570,3570,3570,0
|
|
20240625,102100,13399410,3570,3570,3570,3570,30
|
|
20240625,102000,13292310,3570,3570,3570,3570,0
|
|
20240625,101900,13292310,3570,3570,3570,3570,0
|
|
20240625,101800,13292310,3570,3570,3570,3570,0
|
|
20240625,101700,13292310,3570,3570,3570,3570,1
|
|
20240625,101600,13288740,3545,3545,3545,3545,0
|
|
20240625,101500,13288740,3545,3545,3545,3545,0
|
|
20240625,101400,13288740,3545,3545,3545,3545,0
|
|
20240625,101300,13288740,3545,3565,3565,3545,707
|
|
20240625,101200,10778470,3575,3575,3575,3575,0
|
|
20240625,101100,10778470,3575,3575,3575,3575,0
|
|
20240625,101000,10778470,3575,3575,3575,3575,0
|
|
20240625,100900,10778470,3575,3575,3575,3575,0
|
|
20240625,100800,10778470,3575,3575,3575,3575,0
|
|
20240625,100700,10778470,3575,3575,3575,3575,0
|
|
20240625,100600,10778470,3575,3575,3575,3575,0
|
|
20240625,100500,10778470,3575,3575,3575,3575,0
|
|
20240625,100400,10778470,3575,3575,3575,3575,0
|
|
20240625,100300,10778470,3575,3575,3575,3575,0
|
|
20240625,100200,10778470,3575,3575,3575,3575,0
|
|
20240625,100100,10778470,3575,3575,3575,3575,0
|
|
20240625,100000,10778470,3575,3575,3575,3575,0
|
|
20240625,095900,10778470,3575,3575,3575,3575,0
|
|
20240625,095800,10778470,3575,3570,3575,3570,4
|
|
20240625,095700,10764185,3570,3570,3570,3570,2
|
|
20240625,095600,10757045,3570,3570,3570,3570,106
|
|
20240625,095500,10378625,3570,3570,3570,3570,0
|
|
20240625,095400,10378625,3570,3570,3570,3570,0
|
|
20240625,095300,10378625,3570,3570,3570,3570,10
|
|
20240625,095200,10342925,3570,3570,3570,3570,74
|
|
20240625,095100,10078745,3575,3575,3575,3575,0
|
|
20240625,095000,10078745,3575,3575,3575,3575,0
|
|
20240625,094900,10078745,3575,3575,3575,3575,1
|
|
20240625,094800,10075170,3550,3550,3550,3550,0
|
|
20240625,094700,10075170,3550,3575,3575,3550,49
|
|
20240625,094600,9900795,3575,3550,3575,3550,120
|
|
20240625,094500,9474545,3550,3550,3550,3550,0
|
|
20240625,094400,9474545,3550,3550,3550,3550,0
|
|
20240625,094300,9474545,3550,3550,3550,3550,0
|
|
20240625,094200,9474545,3550,3550,3550,3550,0
|
|
20240625,094100,9474545,3550,3550,3550,3550,0
|
|
20240625,094000,9474545,3550,3555,3555,3550,180
|
|
20240625,093900,8835255,3580,3580,3580,3580,0
|
|
20240625,093800,8835255,3580,3580,3580,3580,0
|
|
20240625,093700,8835255,3580,3580,3580,3580,0
|
|
20240625,093600,8835255,3580,3580,3580,3580,0
|
|
20240625,093500,8835255,3580,3580,3580,3580,0
|
|
20240625,093400,8835255,3580,3580,3580,3580,10
|
|
20240625,093300,8799455,3575,3575,3575,3575,0
|
|
20240625,093200,8799455,3575,3570,3575,3570,518
|
|
20240625,093100,6949695,3565,3565,3565,3565,0
|
|
20240625,093000,6949695,3565,3565,3565,3565,0
|
|
20240625,092900,6949695,3565,3565,3565,3565,140
|
|
20240625,092800,6450595,3565,3565,3565,3565,10
|
|
20240625,092700,6414945,3560,3565,3565,3560,5
|
|
20240625,092600,6397135,3565,3565,3565,3565,4
|
|
20240625,092500,6382875,3540,3555,3555,3540,870
|
|
20240625,092400,3302945,3560,3560,3560,3560,0
|
|
20240625,092300,3302945,3560,3560,3560,3560,0
|
|
20240625,092200,3302945,3560,3560,3560,3560,0
|
|
20240625,092100,3302945,3560,3560,3560,3560,30
|
|
20240625,092000,3196145,3565,3565,3565,3565,0
|
|
20240625,091900,3196145,3565,3565,3565,3565,0
|
|
20240625,091800,3196145,3565,3565,3565,3565,0
|
|
20240625,091700,3196145,3565,3565,3565,3565,0
|
|
20240625,091600,3196145,3565,3565,3565,3565,1
|
|
20240625,091500,3192580,3540,3560,3560,3540,274
|
|
20240625,091400,2222320,3570,3570,3570,3570,0
|
|
20240625,091300,2222320,3570,3570,3570,3570,0
|
|
20240625,091200,2222320,3570,3570,3570,3570,10
|
|
20240625,091100,2186620,3570,3570,3570,3570,0
|
|
20240625,091000,2186620,3570,3570,3570,3570,0
|
|
20240625,090900,2186620,3570,3570,3570,3570,0
|
|
20240625,090800,2186620,3570,3570,3570,3570,0
|
|
20240625,090700,2186620,3570,3570,3570,3570,0
|
|
20240625,090600,2186620,3570,3540,3570,3540,317
|
|
20240625,090500,1064410,3570,3570,3570,3570,0
|
|
20240625,090400,1064410,3570,3570,3570,3570,0
|
|
20240625,090300,1064410,3570,3570,3570,3570,21
|
|
20240625,090200,989440,3560,3560,3560,3560,10
|
|
20240625,090100,953840,3560,3560,3560,3560,1
|
|
20240625,090000,950280,3540,3540,3540,3540,12
|