652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194900,219853390,4530,4530,4530,4530,1056
|
|
20240625,194800,219853390,4530,4530,4530,4530,0
|
|
20240625,194700,219853390,4530,4530,4530,4530,0
|
|
20240625,194600,219853390,4530,4530,4530,4530,0
|
|
20240625,194500,219853390,4530,4530,4530,4530,0
|
|
20240625,194400,219853390,4530,4530,4530,4530,0
|
|
20240625,194300,219853390,4530,4530,4530,4530,0
|
|
20240625,194200,219853390,4530,4530,4530,4530,0
|
|
20240625,194100,219853390,4530,4530,4530,4530,0
|
|
20240625,194000,219853390,4530,4530,4530,4530,0
|
|
20240625,193900,219853390,4530,4530,4530,4530,0
|
|
20240625,193800,219853390,4530,4530,4530,4530,0
|
|
20240625,193700,219853390,4530,4530,4530,4530,0
|
|
20240625,193600,219853390,4530,4530,4530,4530,0
|
|
20240625,193500,219853390,4530,4530,4530,4530,0
|
|
20240625,193400,219853390,4530,4530,4530,4530,0
|
|
20240625,193300,219853390,4530,4530,4530,4530,0
|
|
20240625,193200,219853390,4530,4530,4530,4530,0
|
|
20240625,193100,219853390,4530,4530,4530,4530,0
|
|
20240625,193000,219853390,4530,4530,4530,4530,0
|
|
20240625,192900,219853390,4530,4530,4530,4530,0
|
|
20240625,192800,219853390,4530,4530,4530,4530,0
|
|
20240625,192700,219853390,4530,4530,4530,4530,0
|
|
20240625,192600,219853390,4530,4530,4530,4530,0
|
|
20240625,192500,219853390,4530,4530,4530,4530,0
|
|
20240625,192400,219853390,4530,4530,4530,4530,0
|
|
20240625,192300,219853390,4530,4530,4530,4530,0
|
|
20240625,192200,219853390,4530,4530,4530,4530,0
|
|
20240625,192100,219853390,4530,4530,4530,4530,0
|
|
20240625,192000,219853390,4530,4530,4530,4530,0
|
|
20240625,191900,219853390,4530,4530,4530,4530,1056
|
|
20240625,191800,219853390,4530,4530,4530,4530,0
|
|
20240625,191700,219853390,4530,4530,4530,4530,0
|
|
20240625,191600,219853390,4530,4530,4530,4530,0
|
|
20240625,191500,219853390,4530,4530,4530,4530,0
|
|
20240625,191400,219853390,4530,4530,4530,4530,0
|
|
20240625,191300,219853390,4530,4530,4530,4530,0
|
|
20240625,191200,219853390,4530,4530,4530,4530,0
|
|
20240625,191100,219853390,4530,4530,4530,4530,0
|
|
20240625,191000,219853390,4530,4530,4530,4530,0
|
|
20240625,190900,219853390,4530,4530,4530,4530,0
|
|
20240625,190800,219853390,4530,4530,4530,4530,0
|
|
20240625,190700,219853390,4530,4530,4530,4530,0
|
|
20240625,190600,219853390,4530,4530,4530,4530,0
|
|
20240625,190500,219853390,4530,4530,4530,4530,0
|
|
20240625,190400,219853390,4530,4530,4530,4530,0
|
|
20240625,190300,219853390,4530,4530,4530,4530,0
|
|
20240625,190200,219853390,4530,4530,4530,4530,0
|
|
20240625,190100,219853390,4530,4530,4530,4530,0
|
|
20240625,190000,219853390,4530,4530,4530,4530,0
|
|
20240625,185900,219853390,4530,4530,4530,4530,0
|
|
20240625,185800,219853390,4530,4530,4530,4530,0
|
|
20240625,185700,219853390,4530,4530,4530,4530,0
|
|
20240625,185600,219853390,4530,4530,4530,4530,0
|
|
20240625,185500,219853390,4530,4530,4530,4530,0
|
|
20240625,185400,219853390,4530,4530,4530,4530,0
|
|
20240625,185300,219853390,4530,4530,4530,4530,0
|
|
20240625,185200,219853390,4530,4530,4530,4530,0
|
|
20240625,185100,219853390,4530,4530,4530,4530,0
|
|
20240625,185000,219853390,4530,4530,4530,4530,0
|
|
20240625,184900,219853390,4530,4530,4530,4530,1056
|
|
20240625,184800,219853390,4530,4530,4530,4530,0
|
|
20240625,184700,219853390,4530,4530,4530,4530,0
|
|
20240625,184600,219853390,4530,4530,4530,4530,0
|
|
20240625,184500,219853390,4530,4530,4530,4530,0
|
|
20240625,184400,219853390,4530,4530,4530,4530,0
|
|
20240625,184300,219853390,4530,4530,4530,4530,0
|
|
20240625,184200,219853390,4530,4530,4530,4530,0
|
|
20240625,184100,219853390,4530,4530,4530,4530,0
|
|
20240625,184000,219853390,4530,4530,4530,4530,0
|
|
20240625,183900,219853390,4530,4530,4530,4530,0
|
|
20240625,183800,219853390,4530,4530,4530,4530,0
|
|
20240625,183700,219853390,4530,4530,4530,4530,0
|
|
20240625,183600,219853390,4530,4530,4530,4530,0
|
|
20240625,183500,219853390,4530,4530,4530,4530,0
|
|
20240625,183400,219853390,4530,4530,4530,4530,0
|
|
20240625,183300,219853390,4530,4530,4530,4530,0
|
|
20240625,183200,219853390,4530,4530,4530,4530,0
|
|
20240625,183100,219853390,4530,4530,4530,4530,0
|
|
20240625,183000,219853390,4530,4530,4530,4530,0
|
|
20240625,182900,219853390,4530,4530,4530,4530,0
|
|
20240625,182800,219853390,4530,4530,4530,4530,0
|
|
20240625,182700,219853390,4530,4530,4530,4530,0
|
|
20240625,182600,219853390,4530,4530,4530,4530,0
|
|
20240625,182500,219853390,4530,4530,4530,4530,0
|
|
20240625,182400,219853390,4530,4530,4530,4530,0
|
|
20240625,182300,219853390,4530,4530,4530,4530,0
|
|
20240625,182200,219853390,4530,4530,4530,4530,0
|
|
20240625,182100,219853390,4530,4530,4530,4530,0
|
|
20240625,182000,219853390,4530,4530,4530,4530,0
|
|
20240625,181900,219853390,4530,4530,4530,4530,1056
|
|
20240625,181800,219853390,4530,4530,4530,4530,0
|
|
20240625,181700,219853390,4530,4530,4530,4530,0
|
|
20240625,181600,219853390,4530,4530,4530,4530,0
|
|
20240625,181500,219853390,4530,4530,4530,4530,0
|
|
20240625,181400,219853390,4530,4530,4530,4530,0
|
|
20240625,181300,219853390,4530,4530,4530,4530,0
|
|
20240625,181200,219853390,4530,4530,4530,4530,0
|
|
20240625,181100,219853390,4530,4530,4530,4530,0
|
|
20240625,181000,219853390,4530,4530,4530,4530,0
|
|
20240625,180900,219853390,4530,4530,4530,4530,0
|
|
20240625,180800,219853390,4530,4530,4530,4530,0
|
|
20240625,180700,219853390,4530,4530,4530,4530,0
|
|
20240625,180600,219853390,4530,4530,4530,4530,0
|
|
20240625,180500,219853390,4530,4530,4530,4530,0
|
|
20240625,180400,219853390,4530,4530,4530,4530,0
|
|
20240625,180300,219853390,4530,4530,4530,4530,0
|
|
20240625,180200,219853390,4530,4530,4530,4530,0
|
|
20240625,180100,219853390,4530,4530,4530,4530,0
|
|
20240625,180000,219853390,4530,4530,4530,4530,0
|
|
20240625,175900,219853390,4530,4530,4530,4530,0
|
|
20240625,175800,219853390,4530,4530,4530,4530,0
|
|
20240625,175700,219853390,4530,4530,4530,4530,0
|
|
20240625,175600,219853390,4530,4530,4530,4530,0
|
|
20240625,175500,219853390,4530,4530,4530,4530,0
|
|
20240625,175400,219853390,4530,4530,4530,4530,0
|
|
20240625,175300,219853390,4530,4530,4530,4530,0
|
|
20240625,175200,219853390,4530,4530,4530,4530,0
|
|
20240625,175100,219853390,4530,4530,4530,4530,0
|
|
20240625,175000,219853390,4530,4530,4530,4530,0
|
|
20240625,174900,219853390,4530,4530,4530,4530,1056
|
|
20240625,174800,219853390,4530,4530,4530,4530,0
|
|
20240625,174700,219853390,4530,4530,4530,4530,0
|
|
20240625,174600,219853390,4530,4530,4530,4530,0
|
|
20240625,174500,219853390,4530,4530,4530,4530,0
|
|
20240625,174400,219853390,4530,4530,4530,4530,0
|
|
20240625,174300,219853390,4530,4530,4530,4530,0
|
|
20240625,174200,219853390,4530,4530,4530,4530,0
|
|
20240625,174100,219853390,4530,4530,4530,4530,0
|
|
20240625,174000,219853390,4530,4530,4530,4530,0
|
|
20240625,173900,219853390,4530,4530,4530,4530,0
|
|
20240625,173800,219853390,4530,4530,4530,4530,0
|
|
20240625,173700,219853390,4530,4530,4530,4530,0
|
|
20240625,173600,219853390,4530,4530,4530,4530,0
|
|
20240625,173500,219853390,4530,4530,4530,4530,0
|
|
20240625,173400,219853390,4530,4530,4530,4530,0
|
|
20240625,173300,219853390,4530,4530,4530,4530,0
|
|
20240625,173200,219853390,4530,4530,4530,4530,0
|
|
20240625,173100,219853390,4530,4530,4530,4530,0
|
|
20240625,173000,219853390,4530,4530,4530,4530,0
|
|
20240625,172900,219853390,4530,4530,4530,4530,0
|
|
20240625,172800,219853390,4530,4530,4530,4530,0
|
|
20240625,172700,219853390,4530,4530,4530,4530,0
|
|
20240625,172600,219853390,4530,4530,4530,4530,0
|
|
20240625,172500,219853390,4530,4530,4530,4530,0
|
|
20240625,172400,219853390,4530,4530,4530,4530,0
|
|
20240625,172300,219853390,4530,4530,4530,4530,0
|
|
20240625,172200,219853390,4530,4530,4530,4530,0
|
|
20240625,172100,219853390,4530,4530,4530,4530,0
|
|
20240625,172000,219853390,4530,4530,4530,4530,0
|
|
20240625,171900,219853390,4530,4530,4530,4530,1056
|
|
20240625,171800,219853390,4530,4530,4530,4530,0
|
|
20240625,171700,219853390,4530,4530,4530,4530,0
|
|
20240625,171600,219853390,4530,4530,4530,4530,0
|
|
20240625,171500,219853390,4530,4530,4530,4530,0
|
|
20240625,171400,219853390,4530,4530,4530,4530,0
|
|
20240625,171300,219853390,4530,4530,4530,4530,0
|
|
20240625,171200,219853390,4530,4530,4530,4530,0
|
|
20240625,171100,219853390,4530,4530,4530,4530,0
|
|
20240625,171000,219853390,4530,4530,4530,4530,0
|
|
20240625,170900,219853390,4530,4530,4530,4530,0
|
|
20240625,170800,219853390,4530,4530,4530,4530,0
|
|
20240625,170700,219853390,4530,4530,4530,4530,0
|
|
20240625,170600,219853390,4530,4530,4530,4530,0
|
|
20240625,170500,219853390,4530,4530,4530,4530,0
|
|
20240625,170400,219853390,4530,4530,4530,4530,0
|
|
20240625,170300,219853390,4530,4530,4530,4530,0
|
|
20240625,170200,219853390,4530,4530,4530,4530,0
|
|
20240625,170100,219853390,4530,4530,4530,4530,0
|
|
20240625,170000,219853390,4530,4530,4530,4530,0
|
|
20240625,165900,219853390,4530,4530,4530,4530,0
|
|
20240625,165800,219853390,4530,4530,4530,4530,0
|
|
20240625,165700,219853390,4530,4530,4530,4530,0
|
|
20240625,165600,219853390,4530,4530,4530,4530,0
|
|
20240625,165500,219853390,4530,4530,4530,4530,0
|
|
20240625,165400,219853390,4530,4530,4530,4530,0
|
|
20240625,165300,219853390,4530,4530,4530,4530,0
|
|
20240625,165200,219853390,4530,4530,4530,4530,0
|
|
20240625,165100,219853390,4530,4530,4530,4530,0
|
|
20240625,165000,219853390,4530,4530,4530,4530,0
|
|
20240625,164900,219853390,4530,4530,4530,4530,1056
|
|
20240625,164800,219853390,4530,4530,4530,4530,0
|
|
20240625,164700,219853390,4530,4530,4530,4530,0
|
|
20240625,164600,219853390,4530,4530,4530,4530,0
|
|
20240625,164500,219853390,4530,4530,4530,4530,0
|
|
20240625,164400,219853390,4530,4530,4530,4530,0
|
|
20240625,164300,219853390,4530,4530,4530,4530,0
|
|
20240625,164200,219853390,4530,4530,4530,4530,0
|
|
20240625,164100,219853390,4530,4530,4530,4530,0
|
|
20240625,164000,219853390,4530,4530,4530,4530,0
|
|
20240625,163900,219853390,4530,4530,4530,4530,0
|
|
20240625,163800,219853390,4530,4530,4530,4530,0
|
|
20240625,163700,219853390,4530,4530,4530,4530,0
|
|
20240625,163600,219853390,4530,4530,4530,4530,0
|
|
20240625,163500,219853390,4530,4530,4530,4530,0
|
|
20240625,163400,219853390,4530,4530,4530,4530,0
|
|
20240625,163300,219853390,4530,4530,4530,4530,0
|
|
20240625,163200,219853390,4530,4530,4530,4530,0
|
|
20240625,163100,219853390,4530,4530,4530,4530,0
|
|
20240625,163000,219853390,4530,4530,4530,4530,0
|
|
20240625,162900,219853390,4530,4530,4530,4530,0
|
|
20240625,162800,219853390,4530,4530,4530,4530,0
|
|
20240625,162700,219853390,4530,4530,4530,4530,0
|
|
20240625,162600,219853390,4530,4530,4530,4530,0
|
|
20240625,162500,219853390,4530,4530,4530,4530,0
|
|
20240625,162400,219853390,4530,4530,4530,4530,0
|
|
20240625,162300,219853390,4530,4530,4530,4530,0
|
|
20240625,162200,219853390,4530,4530,4530,4530,0
|
|
20240625,162100,219853390,4530,4530,4530,4530,0
|
|
20240625,162000,219853390,4530,4530,4530,4530,0
|
|
20240625,161900,219853390,4530,4530,4530,4530,1056
|
|
20240625,161800,219853390,4530,4530,4530,4530,0
|
|
20240625,161700,219853390,4530,4530,4530,4530,0
|
|
20240625,161600,219853390,4530,4530,4530,4530,0
|
|
20240625,161500,219853390,4530,4530,4530,4530,0
|
|
20240625,161400,219853390,4530,4530,4530,4530,0
|
|
20240625,161300,219853390,4530,4530,4530,4530,0
|
|
20240625,161200,219853390,4530,4530,4530,4530,0
|
|
20240625,161100,219853390,4530,4530,4530,4530,0
|
|
20240625,161000,219853390,4530,4530,4530,4530,0
|
|
20240625,160900,219853390,4530,4530,4530,4530,0
|
|
20240625,160800,219853390,4530,4530,4530,4530,0
|
|
20240625,160700,219853390,4530,4530,4530,4530,0
|
|
20240625,160600,219853390,4530,4530,4530,4530,0
|
|
20240625,160500,219853390,4530,4530,4530,4530,0
|
|
20240625,160400,219853390,4530,4530,4530,4530,0
|
|
20240625,160300,219853390,4530,4530,4530,4530,0
|
|
20240625,160200,219853390,4530,4530,4530,4530,0
|
|
20240625,160100,219853390,4530,4530,4530,4530,0
|
|
20240625,160000,219853390,4530,4530,4530,4530,0
|
|
20240625,155900,219853390,4530,4530,4530,4530,0
|
|
20240625,155800,219853390,4530,4530,4530,4530,0
|
|
20240625,155700,219853390,4530,4530,4530,4530,0
|
|
20240625,155600,219853390,4530,4530,4530,4530,0
|
|
20240625,155500,219853390,4530,4530,4530,4530,0
|
|
20240625,155400,219853390,4530,4530,4530,4530,0
|
|
20240625,155300,219853390,4530,4530,4530,4530,0
|
|
20240625,155200,219853390,4530,4530,4530,4530,0
|
|
20240625,155100,219853390,4530,4530,4530,4530,0
|
|
20240625,155000,219853390,4530,4530,4530,4530,0
|
|
20240625,154900,219853390,4530,4530,4530,4530,1056
|
|
20240625,154800,219853390,4530,4530,4530,4530,0
|
|
20240625,154700,219853390,4530,4530,4530,4530,0
|
|
20240625,154600,219853390,4530,4530,4530,4530,0
|
|
20240625,154500,219853390,4530,4530,4530,4530,0
|
|
20240625,154400,219853390,4530,4530,4530,4530,0
|
|
20240625,154300,219853390,4530,4530,4530,4530,0
|
|
20240625,154200,219853390,4530,4530,4530,4530,0
|
|
20240625,154100,219853390,4530,4530,4530,4530,0
|
|
20240625,154000,219853390,4530,4530,4530,4530,0
|
|
20240625,153900,219853390,4530,4530,4530,4530,0
|
|
20240625,153800,219853390,4530,4530,4530,4530,0
|
|
20240625,153700,219853390,4530,4530,4530,4530,0
|
|
20240625,153600,219853390,4530,4530,4530,4530,0
|
|
20240625,153500,219853390,4530,4530,4530,4530,0
|
|
20240625,153400,219853390,4530,4530,4530,4530,0
|
|
20240625,153300,219853390,4530,4530,4530,4530,0
|
|
20240625,153200,219853390,4530,4530,4530,4530,0
|
|
20240625,153100,219853390,4530,4530,4530,4530,0
|
|
20240625,153000,219853390,4530,4530,4530,4530,1056
|
|
20240625,152900,215069710,4530,4530,4530,4530,0
|
|
20240625,152800,215069710,4530,4530,4530,4530,0
|
|
20240625,152700,215069710,4530,4530,4530,4530,0
|
|
20240625,152600,215069710,4530,4530,4530,4530,0
|
|
20240625,152500,215069710,4530,4530,4530,4530,0
|
|
20240625,152400,215069710,4530,4530,4530,4530,0
|
|
20240625,152300,215069710,4530,4530,4530,4530,0
|
|
20240625,152200,215069710,4530,4530,4530,4530,0
|
|
20240625,152100,215069710,4530,4530,4530,4530,0
|
|
20240625,152000,215069710,4530,4530,4530,4530,0
|
|
20240625,151900,215069710,4530,4515,4530,4515,41
|
|
20240625,151800,214884580,4530,4530,4530,4530,0
|
|
20240625,151700,214884580,4530,4530,4530,4530,119
|
|
20240625,151600,214345510,4505,4540,4540,4505,241
|
|
20240625,151500,213252105,4540,4530,4545,4530,302
|
|
20240625,151400,211881655,4505,4505,4505,4505,0
|
|
20240625,151300,211881655,4505,4505,4505,4505,0
|
|
20240625,151200,211881655,4505,4515,4515,4505,213
|
|
20240625,151100,210920010,4525,4470,4545,4470,2194
|
|
20240625,151000,201039920,4470,4475,4475,4470,419
|
|
20240625,150900,199166610,4475,4475,4475,4475,100
|
|
20240625,150800,198719110,4475,4475,4475,4475,300
|
|
20240625,150700,197376610,4475,4475,4475,4475,100
|
|
20240625,150600,196929110,4475,4475,4475,4475,70
|
|
20240625,150500,196615860,4465,4465,4465,4465,0
|
|
20240625,150400,196615860,4465,4465,4465,4465,0
|
|
20240625,150300,196615860,4465,4465,4465,4465,26
|
|
20240625,150200,196499770,4485,4485,4485,4485,0
|
|
20240625,150100,196499770,4485,4485,4485,4485,0
|
|
20240625,150000,196499770,4485,4480,4485,4480,135
|
|
20240625,145900,195894795,4465,4475,4475,4465,1204
|
|
20240625,145800,190518635,4480,4480,4480,4480,1
|
|
20240625,145700,190514155,4480,4480,4480,4480,0
|
|
20240625,145600,190514155,4480,4480,4480,4480,0
|
|
20240625,145500,190514155,4480,4480,4480,4480,0
|
|
20240625,145400,190514155,4480,4480,4480,4480,0
|
|
20240625,145300,190514155,4480,4480,4480,4480,49
|
|
20240625,145200,190294635,4480,4480,4480,4480,0
|
|
20240625,145100,190294635,4480,4480,4480,4480,0
|
|
20240625,145000,190294635,4480,4480,4480,4480,0
|
|
20240625,144900,190294635,4480,4480,4480,4480,0
|
|
20240625,144800,190294635,4480,4480,4480,4480,0
|
|
20240625,144700,190294635,4480,4480,4480,4480,0
|
|
20240625,144600,190294635,4480,4480,4480,4480,0
|
|
20240625,144500,190294635,4480,4480,4480,4480,0
|
|
20240625,144400,190294635,4480,4480,4480,4480,0
|
|
20240625,144300,190294635,4480,4480,4480,4480,1
|
|
20240625,144200,190290155,4485,4485,4485,4485,0
|
|
20240625,144100,190290155,4485,4485,4485,4485,0
|
|
20240625,144000,190290155,4485,4485,4485,4485,0
|
|
20240625,143900,190290155,4485,4485,4485,4485,0
|
|
20240625,143800,190290155,4485,4485,4485,4485,0
|
|
20240625,143700,190290155,4485,4485,4485,4485,0
|
|
20240625,143600,190290155,4485,4485,4485,4485,0
|
|
20240625,143500,190290155,4485,4485,4485,4485,0
|
|
20240625,143400,190290155,4485,4485,4485,4485,5
|
|
20240625,143300,190267730,4490,4490,4490,4490,0
|
|
20240625,143200,190267730,4490,4490,4490,4490,0
|
|
20240625,143100,190267730,4490,4490,4490,4490,0
|
|
20240625,143000,190267730,4490,4490,4490,4490,0
|
|
20240625,142900,190267730,4490,4490,4490,4490,0
|
|
20240625,142800,190267730,4490,4490,4490,4490,0
|
|
20240625,142700,190267730,4490,4490,4490,4490,0
|
|
20240625,142600,190267730,4490,4490,4490,4490,0
|
|
20240625,142500,190267730,4490,4490,4490,4490,0
|
|
20240625,142400,190267730,4490,4490,4490,4490,0
|
|
20240625,142300,190267730,4490,4490,4490,4490,0
|
|
20240625,142200,190267730,4490,4475,4490,4475,103
|
|
20240625,142100,189806770,4480,4480,4480,4480,3
|
|
20240625,142000,189793330,4480,4480,4480,4480,0
|
|
20240625,141900,189793330,4480,4480,4480,4480,0
|
|
20240625,141800,189793330,4480,4480,4480,4480,0
|
|
20240625,141700,189793330,4480,4480,4480,4480,0
|
|
20240625,141600,189793330,4480,4480,4480,4480,0
|
|
20240625,141500,189793330,4480,4480,4480,4480,16
|
|
20240625,141400,189721650,4480,4480,4480,4480,8
|
|
20240625,141300,189685810,4480,4480,4480,4480,10
|
|
20240625,141200,189641010,4490,4490,4490,4490,0
|
|
20240625,141100,189641010,4490,4490,4490,4490,23
|
|
20240625,141000,189537740,4490,4490,4490,4490,0
|
|
20240625,140900,189537740,4490,4490,4490,4490,0
|
|
20240625,140800,189537740,4490,4490,4490,4490,0
|
|
20240625,140700,189537740,4490,4490,4490,4490,0
|
|
20240625,140600,189537740,4490,4490,4490,4490,0
|
|
20240625,140500,189537740,4490,4490,4490,4490,0
|
|
20240625,140400,189537740,4490,4490,4490,4490,0
|
|
20240625,140300,189537740,4490,4490,4490,4490,0
|
|
20240625,140200,189537740,4490,4490,4490,4490,0
|
|
20240625,140100,189537740,4490,4490,4490,4490,0
|
|
20240625,140000,189537740,4490,4490,4490,4490,0
|
|
20240625,135900,189537740,4490,4490,4490,4490,0
|
|
20240625,135800,189537740,4490,4490,4490,4490,0
|
|
20240625,135700,189537740,4490,4490,4490,4490,3
|
|
20240625,135600,189524270,4485,4485,4485,4485,0
|
|
20240625,135500,189524270,4485,4485,4485,4485,0
|
|
20240625,135400,189524270,4485,4485,4485,4485,0
|
|
20240625,135300,189524270,4485,4485,4485,4485,100
|
|
20240625,135200,189075770,4485,4485,4485,4485,0
|
|
20240625,135100,189075770,4485,4485,4485,4485,0
|
|
20240625,135000,189075770,4485,4485,4485,4485,0
|
|
20240625,134900,189075770,4485,4485,4485,4485,0
|
|
20240625,134800,189075770,4485,4485,4485,4485,0
|
|
20240625,134700,189075770,4485,4485,4485,4485,0
|
|
20240625,134600,189075770,4485,4485,4485,4485,0
|
|
20240625,134500,189075770,4485,4485,4485,4485,0
|
|
20240625,134400,189075770,4485,4475,4485,4470,403
|
|
20240625,134300,187274305,4475,4475,4475,4475,0
|
|
20240625,134200,187274305,4475,4475,4475,4475,0
|
|
20240625,134100,187274305,4475,4475,4475,4475,0
|
|
20240625,134000,187274305,4475,4475,4475,4475,0
|
|
20240625,133900,187274305,4475,4475,4475,4475,5
|
|
20240625,133800,187251930,4480,4480,4480,4480,0
|
|
20240625,133700,187251930,4480,4480,4480,4480,0
|
|
20240625,133600,187251930,4480,4480,4480,4480,0
|
|
20240625,133500,187251930,4480,4480,4480,4480,0
|
|
20240625,133400,187251930,4480,4480,4480,4480,72
|
|
20240625,133300,186929370,4480,4480,4480,4480,50
|
|
20240625,133200,186705370,4490,4490,4490,4490,0
|
|
20240625,133100,186705370,4490,4490,4490,4490,0
|
|
20240625,133000,186705370,4490,4490,4490,4490,0
|
|
20240625,132900,186705370,4490,4490,4490,4490,0
|
|
20240625,132800,186705370,4490,4490,4490,4490,0
|
|
20240625,132700,186705370,4490,4490,4490,4490,0
|
|
20240625,132600,186705370,4490,4490,4490,4490,0
|
|
20240625,132500,186705370,4490,4490,4490,4490,0
|
|
20240625,132400,186705370,4490,4490,4490,4490,0
|
|
20240625,132300,186705370,4490,4490,4490,4490,9
|
|
20240625,132200,186664960,4490,4490,4490,4490,0
|
|
20240625,132100,186664960,4490,4490,4490,4490,3
|
|
20240625,132000,186651490,4480,4480,4480,4480,0
|
|
20240625,131900,186651490,4480,4480,4480,4480,0
|
|
20240625,131800,186651490,4480,4480,4480,4480,0
|
|
20240625,131700,186651490,4480,4490,4490,4480,215
|
|
20240625,131600,185688260,4475,4475,4475,4475,462
|
|
20240625,131500,183620810,4475,4475,4475,4475,0
|
|
20240625,131400,183620810,4475,4475,4475,4475,0
|
|
20240625,131300,183620810,4475,4475,4475,4475,0
|
|
20240625,131200,183620810,4475,4475,4475,4475,0
|
|
20240625,131100,183620810,4475,4475,4475,4475,0
|
|
20240625,131000,183620810,4475,4475,4475,4475,724
|
|
20240625,130900,180380910,4490,4490,4490,4490,0
|
|
20240625,130800,180380910,4490,4490,4490,4490,0
|
|
20240625,130700,180380910,4490,4490,4490,4490,0
|
|
20240625,130600,180380910,4490,4490,4490,4490,0
|
|
20240625,130500,180380910,4490,4490,4490,4490,8
|
|
20240625,130400,180344990,4475,4475,4475,4475,70
|
|
20240625,130300,180031740,4475,4475,4475,4475,0
|
|
20240625,130200,180031740,4475,4475,4475,4475,0
|
|
20240625,130100,180031740,4475,4475,4475,4475,0
|
|
20240625,130000,180031740,4475,4470,4475,4470,113
|
|
20240625,125900,179526565,4475,4475,4475,4475,113
|
|
20240625,125800,179020890,4475,4475,4475,4475,3
|
|
20240625,125700,179007465,4475,4475,4475,4475,6
|
|
20240625,125600,178980615,4470,4470,4470,4470,42
|
|
20240625,125500,178792875,4470,4470,4470,4470,0
|
|
20240625,125400,178792875,4470,4470,4470,4470,0
|
|
20240625,125300,178792875,4470,4470,4470,4470,5
|
|
20240625,125200,178770525,4470,4470,4470,4470,14
|
|
20240625,125100,178707945,4470,4470,4470,4470,0
|
|
20240625,125000,178707945,4470,4470,4470,4470,10
|
|
20240625,124900,178663245,4470,4470,4470,4470,0
|
|
20240625,124800,178663245,4470,4470,4470,4470,0
|
|
20240625,124700,178663245,4470,4470,4470,4470,39
|
|
20240625,124600,178488915,4475,4475,4475,4475,3
|
|
20240625,124500,178475490,4470,4470,4470,4470,677
|
|
20240625,124400,175449300,4475,4475,4475,4475,42
|
|
20240625,124300,175261350,4475,4475,4475,4475,95
|
|
20240625,124200,174836225,4480,4485,4485,4480,317
|
|
20240625,124100,173415345,4495,4495,4495,4495,0
|
|
20240625,124000,173415345,4495,4495,4495,4495,5
|
|
20240625,123900,173392870,4500,4485,4500,4485,102
|
|
20240625,123800,172935370,4510,4510,4510,4510,0
|
|
20240625,123700,172935370,4510,4510,4510,4510,0
|
|
20240625,123600,172935370,4510,4510,4510,4510,0
|
|
20240625,123500,172935370,4510,4510,4510,4510,0
|
|
20240625,123400,172935370,4510,4510,4510,4510,3
|
|
20240625,123300,172921840,4490,4490,4490,4490,0
|
|
20240625,123200,172921840,4490,4490,4490,4490,0
|
|
20240625,123100,172921840,4490,4490,4490,4490,0
|
|
20240625,123000,172921840,4490,4500,4500,4490,148
|
|
20240625,122900,172256745,4505,4510,4510,4505,119
|
|
20240625,122800,171720580,4515,4515,4515,4515,0
|
|
20240625,122700,171720580,4515,4530,4530,4515,183
|
|
20240625,122600,170892920,4530,4520,4565,4515,2733
|
|
20240625,122500,158489555,4515,4460,4515,4460,1773
|
|
20240625,122400,150553480,4460,4460,4460,4460,0
|
|
20240625,122300,150553480,4460,4460,4460,4460,0
|
|
20240625,122200,150553480,4460,4460,4460,4460,0
|
|
20240625,122100,150553480,4460,4460,4460,4460,0
|
|
20240625,122000,150553480,4460,4460,4460,4460,0
|
|
20240625,121900,150553480,4460,4460,4460,4460,10
|
|
20240625,121800,150508880,4465,4465,4465,4465,0
|
|
20240625,121700,150508880,4465,4465,4465,4465,0
|
|
20240625,121600,150508880,4465,4465,4465,4465,0
|
|
20240625,121500,150508880,4465,4465,4465,4465,0
|
|
20240625,121400,150508880,4465,4465,4465,4465,0
|
|
20240625,121300,150508880,4465,4465,4465,4465,0
|
|
20240625,121200,150508880,4465,4465,4465,4465,0
|
|
20240625,121100,150508880,4465,4465,4465,4465,0
|
|
20240625,121000,150508880,4465,4465,4465,4465,0
|
|
20240625,120900,150508880,4465,4465,4465,4465,0
|
|
20240625,120800,150508880,4465,4465,4465,4465,0
|
|
20240625,120700,150508880,4465,4465,4465,4465,0
|
|
20240625,120600,150508880,4465,4465,4465,4465,0
|
|
20240625,120500,150508880,4465,4465,4465,4465,0
|
|
20240625,120400,150508880,4465,4465,4465,4465,0
|
|
20240625,120300,150508880,4465,4465,4465,4465,0
|
|
20240625,120200,150508880,4465,4465,4465,4465,0
|
|
20240625,120100,150508880,4465,4465,4465,4465,0
|
|
20240625,120000,150508880,4465,4465,4465,4465,0
|
|
20240625,115900,150508880,4465,4465,4465,4465,0
|
|
20240625,115800,150508880,4465,4465,4465,4465,0
|
|
20240625,115700,150508880,4465,4465,4465,4465,5
|
|
20240625,115600,150486555,4445,4445,4445,4445,0
|
|
20240625,115500,150486555,4445,4445,4445,4445,0
|
|
20240625,115400,150486555,4445,4445,4445,4445,0
|
|
20240625,115300,150486555,4445,4445,4445,4445,0
|
|
20240625,115200,150486555,4445,4445,4445,4445,0
|
|
20240625,115100,150486555,4445,4445,4445,4445,0
|
|
20240625,115000,150486555,4445,4445,4445,4445,0
|
|
20240625,114900,150486555,4445,4445,4445,4445,0
|
|
20240625,114800,150486555,4445,4445,4445,4445,35
|
|
20240625,114700,150330980,4445,4445,4445,4440,951
|
|
20240625,114600,146106215,4445,4445,4445,4445,0
|
|
20240625,114500,146106215,4445,4445,4445,4445,0
|
|
20240625,114400,146106215,4445,4445,4445,4445,0
|
|
20240625,114300,146106215,4445,4445,4445,4445,0
|
|
20240625,114200,146106215,4445,4455,4455,4445,290
|
|
20240625,114100,144816045,4450,4450,4450,4450,0
|
|
20240625,114000,144816045,4450,4450,4450,4450,0
|
|
20240625,113900,144816045,4450,4450,4450,4450,0
|
|
20240625,113800,144816045,4450,4450,4450,4450,0
|
|
20240625,113700,144816045,4450,4450,4450,4450,0
|
|
20240625,113600,144816045,4450,4450,4450,4450,0
|
|
20240625,113500,144816045,4450,4450,4450,4450,0
|
|
20240625,113400,144816045,4450,4450,4450,4450,0
|
|
20240625,113300,144816045,4450,4450,4450,4450,0
|
|
20240625,113200,144816045,4450,4450,4450,4450,0
|
|
20240625,113100,144816045,4450,4450,4450,4450,0
|
|
20240625,113000,144816045,4450,4450,4450,4450,0
|
|
20240625,112900,144816045,4450,4455,4455,4450,200
|
|
20240625,112800,143925545,4450,4450,4450,4450,0
|
|
20240625,112700,143925545,4450,4450,4450,4450,0
|
|
20240625,112600,143925545,4450,4450,4450,4450,0
|
|
20240625,112500,143925545,4450,4455,4455,4450,150
|
|
20240625,112400,143257985,4455,4455,4455,4455,0
|
|
20240625,112300,143257985,4455,4455,4455,4455,182
|
|
20240625,112200,142447175,4460,4460,4460,4460,195
|
|
20240625,112100,141577475,4460,4465,4465,4460,66
|
|
20240625,112000,141283050,4470,4470,4470,4470,0
|
|
20240625,111900,141283050,4470,4470,4470,4470,0
|
|
20240625,111800,141283050,4470,4470,4470,4470,0
|
|
20240625,111700,141283050,4470,4470,4470,4470,0
|
|
20240625,111600,141283050,4470,4470,4470,4470,372
|
|
20240625,111500,139620210,4470,4470,4470,4470,0
|
|
20240625,111400,139620210,4470,4470,4470,4470,0
|
|
20240625,111300,139620210,4470,4470,4470,4470,0
|
|
20240625,111200,139620210,4470,4470,4470,4470,280
|
|
20240625,111100,138368610,4485,4485,4485,4485,0
|
|
20240625,111000,138368610,4485,4485,4485,4485,50
|
|
20240625,110900,138144360,4485,4485,4485,4485,0
|
|
20240625,110800,138144360,4485,4485,4485,4485,5
|
|
20240625,110700,138121935,4470,4470,4470,4470,4
|
|
20240625,110600,138104055,4485,4485,4485,4485,0
|
|
20240625,110500,138104055,4485,4480,4485,4480,3
|
|
20240625,110400,138090605,4470,4470,4470,4470,0
|
|
20240625,110300,138090605,4470,4470,4470,4470,0
|
|
20240625,110200,138090605,4470,4470,4470,4470,0
|
|
20240625,110100,138090605,4470,4470,4470,4470,0
|
|
20240625,110000,138090605,4470,4470,4470,4470,0
|
|
20240625,105900,138090605,4470,4470,4470,4470,22
|
|
20240625,105800,137992265,4470,4470,4470,4470,0
|
|
20240625,105700,137992265,4470,4470,4470,4470,0
|
|
20240625,105600,137992265,4470,4470,4470,4470,0
|
|
20240625,105500,137992265,4470,4470,4470,4470,1
|
|
20240625,105400,137987795,4475,4475,4475,4475,0
|
|
20240625,105300,137987795,4475,4475,4475,4475,0
|
|
20240625,105200,137987795,4475,4475,4475,4475,533
|
|
20240625,105100,135602620,4475,4475,4475,4475,6
|
|
20240625,105000,135575770,4475,4475,4475,4475,50
|
|
20240625,104900,135352020,4475,4475,4475,4475,0
|
|
20240625,104800,135352020,4475,4465,4475,4465,46
|
|
20240625,104700,135146230,4465,4465,4465,4465,0
|
|
20240625,104600,135146230,4465,4465,4465,4465,764
|
|
20240625,104500,131734970,4480,4480,4480,4480,0
|
|
20240625,104400,131734970,4480,4480,4480,4480,0
|
|
20240625,104300,131734970,4480,4480,4480,4480,10
|
|
20240625,104200,131690170,4480,4480,4480,4480,0
|
|
20240625,104100,131690170,4480,4480,4480,4480,1
|
|
20240625,104000,131685690,4485,4485,4485,4485,1
|
|
20240625,103900,131681205,4495,4495,4495,4495,0
|
|
20240625,103800,131681205,4495,4495,4495,4495,0
|
|
20240625,103700,131681205,4495,4495,4495,4495,100
|
|
20240625,103600,131231705,4495,4495,4495,4495,0
|
|
20240625,103500,131231705,4495,4495,4495,4495,0
|
|
20240625,103400,131231705,4495,4495,4495,4495,0
|
|
20240625,103300,131231705,4495,4495,4495,4495,0
|
|
20240625,103200,131231705,4495,4495,4495,4495,0
|
|
20240625,103100,131231705,4495,4495,4495,4495,0
|
|
20240625,103000,131231705,4495,4495,4495,4495,0
|
|
20240625,102900,131231705,4495,4495,4495,4495,0
|
|
20240625,102800,131231705,4495,4485,4495,4485,11
|
|
20240625,102700,131182315,4450,4450,4450,4450,0
|
|
20240625,102600,131182315,4450,4465,4465,4450,1199
|
|
20240625,102500,125842125,4465,4495,4500,4465,45
|
|
20240625,102400,125640975,4465,4465,4465,4465,0
|
|
20240625,102300,125640975,4465,4465,4465,4465,1
|
|
20240625,102200,125636510,4500,4500,4500,4500,100
|
|
20240625,102100,125186510,4500,4500,4500,4500,0
|
|
20240625,102000,125186510,4500,4500,4500,4500,0
|
|
20240625,101900,125186510,4500,4500,4500,4500,133
|
|
20240625,101800,124588010,4500,4500,4500,4500,0
|
|
20240625,101700,124588010,4500,4500,4500,4500,0
|
|
20240625,101600,124588010,4500,4475,4500,4455,1325
|
|
20240625,101500,118670520,4475,4475,4475,4475,0
|
|
20240625,101400,118670520,4475,4475,4475,4475,1
|
|
20240625,101300,118666045,4470,4460,4470,4460,856
|
|
20240625,101200,114844625,4460,4460,4460,4460,0
|
|
20240625,101100,114844625,4460,4460,4460,4460,10
|
|
20240625,101000,114800025,4470,4470,4470,4470,0
|
|
20240625,100900,114800025,4470,4470,4470,4470,10
|
|
20240625,100800,114755325,4470,4470,4470,4470,10
|
|
20240625,100700,114710625,4470,4470,4470,4470,0
|
|
20240625,100600,114710625,4470,4470,4470,4470,0
|
|
20240625,100500,114710625,4470,4470,4470,4470,0
|
|
20240625,100400,114710625,4470,4470,4470,4470,0
|
|
20240625,100300,114710625,4470,4470,4470,4470,2
|
|
20240625,100200,114701685,4470,4470,4470,4470,33
|
|
20240625,100100,114554175,4470,4470,4470,4470,1
|
|
20240625,100000,114549705,4470,4470,4470,4470,0
|
|
20240625,095900,114549705,4470,4470,4470,4470,0
|
|
20240625,095800,114549705,4470,4470,4470,4470,75
|
|
20240625,095700,114214455,4470,4470,4470,4470,0
|
|
20240625,095600,114214455,4470,4445,4470,4445,253
|
|
20240625,095500,113089795,4460,4450,4460,4435,760
|
|
20240625,095400,109710495,4470,4450,4470,4450,103
|
|
20240625,095300,109252085,4470,4470,4470,4470,1
|
|
20240625,095200,109247615,4450,4470,4470,4450,2129
|
|
20240625,095100,99758530,4470,4485,4485,4470,3
|
|
20240625,095000,99745105,4465,4470,4470,4465,1000
|
|
20240625,094900,95279810,4500,4465,4500,4465,53
|
|
20240625,094800,95042815,4465,4475,4475,4465,760
|
|
20240625,094700,91645605,4475,4480,4480,4475,497
|
|
20240625,094600,89419175,4475,4480,4480,4475,401
|
|
20240625,094500,87624445,4485,4505,4505,4485,243
|
|
20240625,094400,86534530,4485,4485,4485,4485,0
|
|
20240625,094300,86534530,4485,4485,4485,4485,0
|
|
20240625,094200,86534530,4485,4485,4485,4485,0
|
|
20240625,094100,86534530,4485,4485,4485,4485,0
|
|
20240625,094000,86534530,4485,4485,4485,4485,0
|
|
20240625,093900,86534530,4485,4485,4485,4485,0
|
|
20240625,093800,86534530,4485,4485,4485,4485,0
|
|
20240625,093700,86534530,4485,4485,4485,4485,1697
|
|
20240625,093600,78923485,4480,4505,4505,4480,762
|
|
20240625,093500,75502275,4520,4520,4520,4520,22
|
|
20240625,093400,75402835,4490,4500,4500,4490,200
|
|
20240625,093300,74503870,4500,4500,4500,4500,0
|
|
20240625,093200,74503870,4500,4500,4500,4500,319
|
|
20240625,093100,73068370,4500,4500,4500,4500,0
|
|
20240625,093000,73068370,4500,4500,4500,4500,0
|
|
20240625,092900,73068370,4500,4500,4500,4500,1984
|
|
20240625,092800,64140370,4500,4500,4500,4500,0
|
|
20240625,092700,64140370,4500,4505,4505,4500,1100
|
|
20240625,092600,59190345,4500,4500,4500,4500,0
|
|
20240625,092500,59190345,4500,4500,4500,4500,6
|
|
20240625,092400,59163345,4525,4525,4525,4525,0
|
|
20240625,092300,59163345,4525,4500,4525,4500,103
|
|
20240625,092200,58699770,4500,4500,4500,4500,1
|
|
20240625,092100,58695270,4520,4520,4520,4520,0
|
|
20240625,092000,58695270,4520,4520,4520,4520,0
|
|
20240625,091900,58695270,4520,4520,4520,4520,227
|
|
20240625,091800,57669230,4520,4520,4520,4520,88
|
|
20240625,091700,57271470,4520,4520,4520,4520,0
|
|
20240625,091600,57271470,4520,4520,4520,4520,0
|
|
20240625,091500,57271470,4520,4520,4520,4520,0
|
|
20240625,091400,57271470,4520,4470,4520,4470,2094
|
|
20240625,091300,47863040,4460,4465,4465,4460,320
|
|
20240625,091200,46434340,4450,4450,4450,4450,334
|
|
20240625,091100,44948040,4465,4455,4465,4450,235
|
|
20240625,091000,43901520,4450,4455,4455,4450,500
|
|
20240625,090900,41676110,4465,4465,4465,4465,1
|
|
20240625,090800,41671645,4450,4455,4455,4450,1000
|
|
20240625,090700,37220950,4450,4475,4475,4450,587
|
|
20240625,090600,34605505,4450,4450,4475,4420,3718
|
|
20240625,090500,18123875,4450,4460,4475,4450,354
|
|
20240625,090400,16546430,4460,4460,4460,4460,0
|
|
20240625,090300,16546430,4460,4475,4475,4460,22
|
|
20240625,090200,16448295,4495,4480,4495,4415,1850
|
|
20240625,090100,8201480,4500,4510,4510,4480,1527
|
|
20240625,090000,1331925,4515,4515,4515,4515,295
|