626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192300,229492530,5100,5100,5100,5100,49
|
|
20240625,192200,229492530,5100,5100,5100,5100,0
|
|
20240625,192100,229492530,5100,5100,5100,5100,0
|
|
20240625,192000,229492530,5100,5100,5100,5100,0
|
|
20240625,191900,229492530,5100,5100,5100,5100,0
|
|
20240625,191800,229492530,5100,5100,5100,5100,0
|
|
20240625,191700,229492530,5100,5100,5100,5100,0
|
|
20240625,191600,229492530,5100,5100,5100,5100,0
|
|
20240625,191500,229492530,5100,5100,5100,5100,0
|
|
20240625,191400,229492530,5100,5100,5100,5100,0
|
|
20240625,191300,229492530,5100,5100,5100,5100,0
|
|
20240625,191200,229492530,5100,5100,5100,5100,0
|
|
20240625,191100,229492530,5100,5100,5100,5100,0
|
|
20240625,191000,229492530,5100,5100,5100,5100,0
|
|
20240625,190900,229492530,5100,5100,5100,5100,0
|
|
20240625,190800,229492530,5100,5100,5100,5100,0
|
|
20240625,190700,229492530,5100,5100,5100,5100,0
|
|
20240625,190600,229492530,5100,5100,5100,5100,0
|
|
20240625,190500,229492530,5100,5100,5100,5100,0
|
|
20240625,190400,229492530,5100,5100,5100,5100,0
|
|
20240625,190300,229492530,5100,5100,5100,5100,0
|
|
20240625,190200,229492530,5100,5100,5100,5100,0
|
|
20240625,190100,229492530,5100,5100,5100,5100,0
|
|
20240625,190000,229492530,5100,5100,5100,5100,0
|
|
20240625,185900,229492530,5100,5100,5100,5100,0
|
|
20240625,185800,229492530,5100,5100,5100,5100,0
|
|
20240625,185700,229492530,5100,5100,5100,5100,0
|
|
20240625,185600,229492530,5100,5100,5100,5100,0
|
|
20240625,185500,229492530,5100,5100,5100,5100,0
|
|
20240625,185400,229492530,5100,5100,5100,5100,0
|
|
20240625,185300,229492530,5100,5100,5100,5100,49
|
|
20240625,185200,229492530,5100,5100,5100,5100,0
|
|
20240625,185100,229492530,5100,5100,5100,5100,0
|
|
20240625,185000,229492530,5100,5100,5100,5100,0
|
|
20240625,184900,229492530,5100,5100,5100,5100,0
|
|
20240625,184800,229492530,5100,5100,5100,5100,0
|
|
20240625,184700,229492530,5100,5100,5100,5100,0
|
|
20240625,184600,229492530,5100,5100,5100,5100,0
|
|
20240625,184500,229492530,5100,5100,5100,5100,0
|
|
20240625,184400,229492530,5100,5100,5100,5100,0
|
|
20240625,184300,229492530,5100,5100,5100,5100,0
|
|
20240625,184200,229492530,5100,5100,5100,5100,0
|
|
20240625,184100,229492530,5100,5100,5100,5100,0
|
|
20240625,184000,229492530,5100,5100,5100,5100,0
|
|
20240625,183900,229492530,5100,5100,5100,5100,0
|
|
20240625,183800,229492530,5100,5100,5100,5100,0
|
|
20240625,183700,229492530,5100,5100,5100,5100,0
|
|
20240625,183600,229492530,5100,5100,5100,5100,0
|
|
20240625,183500,229492530,5100,5100,5100,5100,0
|
|
20240625,183400,229492530,5100,5100,5100,5100,0
|
|
20240625,183300,229492530,5100,5100,5100,5100,0
|
|
20240625,183200,229492530,5100,5100,5100,5100,0
|
|
20240625,183100,229492530,5100,5100,5100,5100,0
|
|
20240625,183000,229492530,5100,5100,5100,5100,0
|
|
20240625,182900,229492530,5100,5100,5100,5100,0
|
|
20240625,182800,229492530,5100,5100,5100,5100,0
|
|
20240625,182700,229492530,5100,5100,5100,5100,0
|
|
20240625,182600,229492530,5100,5100,5100,5100,0
|
|
20240625,182500,229492530,5100,5100,5100,5100,0
|
|
20240625,182400,229492530,5100,5100,5100,5100,0
|
|
20240625,182300,229492530,5100,5100,5100,5100,49
|
|
20240625,182200,229492530,5100,5100,5100,5100,0
|
|
20240625,182100,229492530,5100,5100,5100,5100,0
|
|
20240625,182000,229492530,5100,5100,5100,5100,0
|
|
20240625,181900,229492530,5100,5100,5100,5100,0
|
|
20240625,181800,229492530,5100,5100,5100,5100,0
|
|
20240625,181700,229492530,5100,5100,5100,5100,0
|
|
20240625,181600,229492530,5100,5100,5100,5100,0
|
|
20240625,181500,229492530,5100,5100,5100,5100,0
|
|
20240625,181400,229492530,5100,5100,5100,5100,0
|
|
20240625,181300,229492530,5100,5100,5100,5100,0
|
|
20240625,181200,229492530,5100,5100,5100,5100,0
|
|
20240625,181100,229492530,5100,5100,5100,5100,0
|
|
20240625,181000,229492530,5100,5100,5100,5100,0
|
|
20240625,180900,229492530,5100,5100,5100,5100,0
|
|
20240625,180800,229492530,5100,5100,5100,5100,0
|
|
20240625,180700,229492530,5100,5100,5100,5100,0
|
|
20240625,180600,229492530,5100,5100,5100,5100,0
|
|
20240625,180500,229492530,5100,5100,5100,5100,0
|
|
20240625,180400,229492530,5100,5100,5100,5100,0
|
|
20240625,180300,229492530,5100,5100,5100,5100,0
|
|
20240625,180200,229492530,5100,5100,5100,5100,0
|
|
20240625,180100,229492530,5100,5100,5100,5100,0
|
|
20240625,180000,229492530,5100,5100,5100,5100,0
|
|
20240625,175900,229492530,5100,5100,5100,5100,0
|
|
20240625,175800,229492530,5100,5100,5100,5100,0
|
|
20240625,175700,229492530,5100,5100,5100,5100,0
|
|
20240625,175600,229492530,5100,5100,5100,5100,0
|
|
20240625,175500,229492530,5100,5100,5100,5100,0
|
|
20240625,175400,229492530,5100,5100,5100,5100,0
|
|
20240625,175300,229492530,5100,5100,5100,5100,49
|
|
20240625,175200,229492530,5100,5100,5100,5100,0
|
|
20240625,175100,229492530,5100,5100,5100,5100,0
|
|
20240625,175000,229492530,5100,5100,5100,5100,0
|
|
20240625,174900,229492530,5100,5100,5100,5100,0
|
|
20240625,174800,229492530,5100,5100,5100,5100,0
|
|
20240625,174700,229492530,5100,5100,5100,5100,0
|
|
20240625,174600,229492530,5100,5100,5100,5100,0
|
|
20240625,174500,229492530,5100,5100,5100,5100,0
|
|
20240625,174400,229492530,5100,5100,5100,5100,0
|
|
20240625,174300,229492530,5100,5100,5100,5100,0
|
|
20240625,174200,229492530,5100,5100,5100,5100,0
|
|
20240625,174100,229492530,5100,5100,5100,5100,0
|
|
20240625,174000,229492530,5100,5100,5100,5100,0
|
|
20240625,173900,229492530,5100,5100,5100,5100,0
|
|
20240625,173800,229492530,5100,5100,5100,5100,0
|
|
20240625,173700,229492530,5100,5100,5100,5100,0
|
|
20240625,173600,229492530,5100,5100,5100,5100,0
|
|
20240625,173500,229492530,5100,5100,5100,5100,0
|
|
20240625,173400,229492530,5100,5100,5100,5100,0
|
|
20240625,173300,229492530,5100,5100,5100,5100,0
|
|
20240625,173200,229492530,5100,5100,5100,5100,0
|
|
20240625,173100,229492530,5100,5100,5100,5100,0
|
|
20240625,173000,229492530,5100,5100,5100,5100,0
|
|
20240625,172900,229492530,5100,5100,5100,5100,0
|
|
20240625,172800,229492530,5100,5100,5100,5100,0
|
|
20240625,172700,229492530,5100,5100,5100,5100,0
|
|
20240625,172600,229492530,5100,5100,5100,5100,0
|
|
20240625,172500,229492530,5100,5100,5100,5100,0
|
|
20240625,172400,229492530,5100,5100,5100,5100,0
|
|
20240625,172300,229492530,5100,5100,5100,5100,49
|
|
20240625,172200,229492530,5100,5100,5100,5100,0
|
|
20240625,172100,229492530,5100,5100,5100,5100,0
|
|
20240625,172000,229492530,5100,5100,5100,5100,0
|
|
20240625,171900,229492530,5100,5100,5100,5100,0
|
|
20240625,171800,229492530,5100,5100,5100,5100,0
|
|
20240625,171700,229492530,5100,5100,5100,5100,0
|
|
20240625,171600,229492530,5100,5100,5100,5100,0
|
|
20240625,171500,229492530,5100,5100,5100,5100,0
|
|
20240625,171400,229492530,5100,5100,5100,5100,0
|
|
20240625,171300,229492530,5100,5100,5100,5100,0
|
|
20240625,171200,229492530,5100,5100,5100,5100,0
|
|
20240625,171100,229492530,5100,5100,5100,5100,0
|
|
20240625,171000,229492530,5100,5100,5100,5100,0
|
|
20240625,170900,229492530,5100,5100,5100,5100,0
|
|
20240625,170800,229492530,5100,5100,5100,5100,0
|
|
20240625,170700,229492530,5100,5100,5100,5100,0
|
|
20240625,170600,229492530,5100,5100,5100,5100,0
|
|
20240625,170500,229492530,5100,5100,5100,5100,0
|
|
20240625,170400,229492530,5100,5100,5100,5100,0
|
|
20240625,170300,229492530,5100,5100,5100,5100,0
|
|
20240625,170200,229492530,5100,5100,5100,5100,0
|
|
20240625,170100,229492530,5100,5100,5100,5100,0
|
|
20240625,170000,229492530,5100,5100,5100,5100,0
|
|
20240625,165900,229492530,5100,5100,5100,5100,0
|
|
20240625,165800,229492530,5100,5100,5100,5100,0
|
|
20240625,165700,229492530,5100,5100,5100,5100,0
|
|
20240625,165600,229492530,5100,5100,5100,5100,0
|
|
20240625,165500,229492530,5100,5100,5100,5100,0
|
|
20240625,165400,229492530,5100,5100,5100,5100,0
|
|
20240625,165300,229492530,5100,5100,5100,5100,49
|
|
20240625,165200,229492530,5100,5100,5100,5100,0
|
|
20240625,165100,229492530,5100,5100,5100,5100,0
|
|
20240625,165000,229492530,5100,5100,5100,5100,0
|
|
20240625,164900,229492530,5100,5100,5100,5100,0
|
|
20240625,164800,229492530,5100,5100,5100,5100,0
|
|
20240625,164700,229492530,5100,5100,5100,5100,0
|
|
20240625,164600,229492530,5100,5100,5100,5100,0
|
|
20240625,164500,229492530,5100,5100,5100,5100,0
|
|
20240625,164400,229492530,5100,5100,5100,5100,0
|
|
20240625,164300,229492530,5100,5100,5100,5100,0
|
|
20240625,164200,229492530,5100,5100,5100,5100,0
|
|
20240625,164100,229492530,5100,5100,5100,5100,0
|
|
20240625,164000,229492530,5100,5100,5100,5100,0
|
|
20240625,163900,229492530,5100,5100,5100,5100,0
|
|
20240625,163800,229492530,5100,5100,5100,5100,0
|
|
20240625,163700,229492530,5100,5100,5100,5100,0
|
|
20240625,163600,229492530,5100,5100,5100,5100,0
|
|
20240625,163500,229492530,5100,5100,5100,5100,0
|
|
20240625,163400,229492530,5100,5100,5100,5100,0
|
|
20240625,163300,229492530,5100,5100,5100,5100,0
|
|
20240625,163200,229492530,5100,5100,5100,5100,0
|
|
20240625,163100,229492530,5100,5100,5100,5100,0
|
|
20240625,163000,229492530,5100,5100,5100,5100,0
|
|
20240625,162900,229492530,5100,5100,5100,5100,0
|
|
20240625,162800,229492530,5100,5100,5100,5100,0
|
|
20240625,162700,229492530,5100,5100,5100,5100,0
|
|
20240625,162600,229492530,5100,5100,5100,5100,0
|
|
20240625,162500,229492530,5100,5100,5100,5100,0
|
|
20240625,162400,229492530,5100,5100,5100,5100,0
|
|
20240625,162300,229492530,5100,5100,5100,5100,49
|
|
20240625,162200,229492530,5100,5100,5100,5100,0
|
|
20240625,162100,229492530,5100,5100,5100,5100,0
|
|
20240625,162000,229492530,5100,5100,5100,5100,0
|
|
20240625,161900,229492530,5100,5100,5100,5100,0
|
|
20240625,161800,229492530,5100,5100,5100,5100,0
|
|
20240625,161700,229492530,5100,5100,5100,5100,0
|
|
20240625,161600,229492530,5100,5100,5100,5100,0
|
|
20240625,161500,229492530,5100,5100,5100,5100,0
|
|
20240625,161400,229492530,5100,5100,5100,5100,0
|
|
20240625,161300,229492530,5100,5100,5100,5100,0
|
|
20240625,161200,229492530,5100,5100,5100,5100,0
|
|
20240625,161100,229492530,5100,5100,5100,5100,0
|
|
20240625,161000,229492530,5100,5100,5100,5100,0
|
|
20240625,160900,229492530,5100,5100,5100,5100,0
|
|
20240625,160800,229492530,5100,5100,5100,5100,0
|
|
20240625,160700,229492530,5100,5100,5100,5100,0
|
|
20240625,160600,229492530,5100,5100,5100,5100,0
|
|
20240625,160500,229492530,5100,5100,5100,5100,0
|
|
20240625,160400,229492530,5100,5100,5100,5100,0
|
|
20240625,160300,229492530,5100,5100,5100,5100,0
|
|
20240625,160200,229492530,5100,5100,5100,5100,0
|
|
20240625,160100,229492530,5100,5100,5100,5100,0
|
|
20240625,160000,229492530,5100,5100,5100,5100,0
|
|
20240625,155900,229492530,5100,5100,5100,5100,0
|
|
20240625,155800,229492530,5100,5100,5100,5100,0
|
|
20240625,155700,229492530,5100,5100,5100,5100,0
|
|
20240625,155600,229492530,5100,5100,5100,5100,0
|
|
20240625,155500,229492530,5100,5100,5100,5100,0
|
|
20240625,155400,229492530,5100,5100,5100,5100,0
|
|
20240625,155300,229492530,5100,5100,5100,5100,49
|
|
20240625,155200,229492530,5100,5100,5100,5100,0
|
|
20240625,155100,229492530,5100,5100,5100,5100,0
|
|
20240625,155000,229492530,5100,5100,5100,5100,0
|
|
20240625,154900,229492530,5100,5100,5100,5100,0
|
|
20240625,154800,229492530,5100,5100,5100,5100,0
|
|
20240625,154700,229492530,5100,5100,5100,5100,0
|
|
20240625,154600,229492530,5100,5100,5100,5100,0
|
|
20240625,154500,229492530,5100,5100,5100,5100,0
|
|
20240625,154400,229492530,5100,5100,5100,5100,0
|
|
20240625,154300,229492530,5100,5100,5100,5100,0
|
|
20240625,154200,229492530,5100,5100,5100,5100,0
|
|
20240625,154100,229492530,5100,5100,5100,5100,0
|
|
20240625,154000,229492530,5100,5100,5100,5100,0
|
|
20240625,153900,229492530,5100,5100,5100,5100,0
|
|
20240625,153800,229492530,5100,5100,5100,5100,0
|
|
20240625,153700,229492530,5100,5100,5100,5100,0
|
|
20240625,153600,229492530,5100,5100,5100,5100,0
|
|
20240625,153500,229492530,5100,5100,5100,5100,0
|
|
20240625,153400,229492530,5100,5100,5100,5100,0
|
|
20240625,153300,229492530,5100,5100,5100,5100,0
|
|
20240625,153200,229492530,5100,5100,5100,5100,0
|
|
20240625,153100,229492530,5100,5100,5100,5100,0
|
|
20240625,153000,229492530,5100,5100,5100,5100,49
|
|
20240625,152900,229242630,5100,5100,5100,5100,0
|
|
20240625,152800,229242630,5100,5100,5100,5100,0
|
|
20240625,152700,229242630,5100,5100,5100,5100,0
|
|
20240625,152600,229242630,5100,5100,5100,5100,0
|
|
20240625,152500,229242630,5100,5100,5100,5100,0
|
|
20240625,152400,229242630,5100,5100,5100,5100,0
|
|
20240625,152300,229242630,5100,5100,5100,5100,0
|
|
20240625,152200,229242630,5100,5100,5100,5100,0
|
|
20240625,152100,229242630,5100,5100,5100,5100,0
|
|
20240625,152000,229242630,5100,5100,5100,5100,0
|
|
20240625,151900,229242630,5100,5100,5100,5100,700
|
|
20240625,151800,225672630,5100,5100,5100,5100,0
|
|
20240625,151700,225672630,5100,5100,5100,5100,0
|
|
20240625,151600,225672630,5100,5100,5100,5100,0
|
|
20240625,151500,225672630,5100,5100,5100,5100,5
|
|
20240625,151400,225647130,5100,5100,5100,5100,0
|
|
20240625,151300,225647130,5100,5100,5100,5100,0
|
|
20240625,151200,225647130,5100,5100,5100,5100,0
|
|
20240625,151100,225647130,5100,5100,5100,5100,0
|
|
20240625,151000,225647130,5100,5100,5100,5100,0
|
|
20240625,150900,225647130,5100,5100,5100,5100,0
|
|
20240625,150800,225647130,5100,5100,5100,5100,0
|
|
20240625,150700,225647130,5100,5080,5100,5070,111
|
|
20240625,150600,225082420,5090,5090,5090,5090,0
|
|
20240625,150500,225082420,5090,5090,5090,5090,0
|
|
20240625,150400,225082420,5090,5090,5090,5090,0
|
|
20240625,150300,225082420,5090,5090,5090,5090,0
|
|
20240625,150200,225082420,5090,5090,5090,5090,0
|
|
20240625,150100,225082420,5090,5090,5090,5090,1
|
|
20240625,150000,225077330,5060,5080,5090,5060,736
|
|
20240625,145900,221352520,5090,5090,5090,5090,0
|
|
20240625,145800,221352520,5090,5090,5090,5090,0
|
|
20240625,145700,221352520,5090,5090,5090,5090,0
|
|
20240625,145600,221352520,5090,5090,5090,5090,0
|
|
20240625,145500,221352520,5090,5090,5090,5090,0
|
|
20240625,145400,221352520,5090,5090,5090,5090,0
|
|
20240625,145300,221352520,5090,5090,5090,5090,0
|
|
20240625,145200,221352520,5090,5090,5090,5090,0
|
|
20240625,145100,221352520,5090,5090,5090,5090,0
|
|
20240625,145000,221352520,5090,5090,5090,5090,3
|
|
20240625,144900,221337250,5100,5100,5100,5100,0
|
|
20240625,144800,221337250,5100,5100,5100,5100,0
|
|
20240625,144700,221337250,5100,5100,5100,5100,0
|
|
20240625,144600,221337250,5100,5100,5100,5100,0
|
|
20240625,144500,221337250,5100,5100,5100,5100,0
|
|
20240625,144400,221337250,5100,5100,5100,5100,0
|
|
20240625,144300,221337250,5100,5100,5100,5100,0
|
|
20240625,144200,221337250,5100,5100,5100,5100,0
|
|
20240625,144100,221337250,5100,5100,5100,5100,0
|
|
20240625,144000,221337250,5100,5100,5100,5100,0
|
|
20240625,143900,221337250,5100,5100,5100,5100,0
|
|
20240625,143800,221337250,5100,5100,5100,5100,0
|
|
20240625,143700,221337250,5100,5100,5100,5100,1
|
|
20240625,143600,221332150,5110,5110,5110,5110,0
|
|
20240625,143500,221332150,5110,5110,5110,5110,0
|
|
20240625,143400,221332150,5110,5100,5110,5100,595
|
|
20240625,143300,218297640,5090,5090,5090,5090,296
|
|
20240625,143200,216791000,5100,5100,5100,5100,0
|
|
20240625,143100,216791000,5100,5100,5100,5100,0
|
|
20240625,143000,216791000,5100,5100,5100,5100,0
|
|
20240625,142900,216791000,5100,5100,5100,5100,20
|
|
20240625,142800,216689000,5100,5100,5100,5100,65
|
|
20240625,142700,216357500,5100,5100,5100,5100,0
|
|
20240625,142600,216357500,5100,5100,5100,5100,0
|
|
20240625,142500,216357500,5100,5100,5100,5100,1
|
|
20240625,142400,216352400,5090,5090,5090,5090,0
|
|
20240625,142300,216352400,5090,5090,5090,5090,0
|
|
20240625,142200,216352400,5090,5090,5090,5090,0
|
|
20240625,142100,216352400,5090,5090,5090,5090,0
|
|
20240625,142000,216352400,5090,5090,5090,5090,1
|
|
20240625,141900,216347310,5090,5090,5090,5090,320
|
|
20240625,141800,214718510,5090,5090,5090,5090,220
|
|
20240625,141700,213598710,5090,5090,5090,5090,1
|
|
20240625,141600,213593620,5060,5060,5060,5060,0
|
|
20240625,141500,213593620,5060,5060,5060,5060,0
|
|
20240625,141400,213593620,5060,5060,5060,5060,0
|
|
20240625,141300,213593620,5060,5060,5060,5060,0
|
|
20240625,141200,213593620,5060,5060,5060,5060,10
|
|
20240625,141100,213543020,5090,5090,5090,5090,0
|
|
20240625,141000,213543020,5090,5090,5090,5090,0
|
|
20240625,140900,213543020,5090,5090,5090,5090,0
|
|
20240625,140800,213543020,5090,5090,5090,5090,0
|
|
20240625,140700,213543020,5090,5090,5090,5090,0
|
|
20240625,140600,213543020,5090,5090,5090,5090,0
|
|
20240625,140500,213543020,5090,5090,5090,5090,0
|
|
20240625,140400,213543020,5090,5090,5090,5090,0
|
|
20240625,140300,213543020,5090,5090,5090,5090,0
|
|
20240625,140200,213543020,5090,5090,5090,5090,0
|
|
20240625,140100,213543020,5090,5090,5090,5090,0
|
|
20240625,140000,213543020,5090,5090,5090,5090,0
|
|
20240625,135900,213543020,5090,5090,5090,5090,0
|
|
20240625,135800,213543020,5090,5090,5090,5090,125
|
|
20240625,135700,212906770,5060,5060,5060,5060,0
|
|
20240625,135600,212906770,5060,5060,5060,5060,200
|
|
20240625,135500,211894770,5090,5090,5090,5090,0
|
|
20240625,135400,211894770,5090,5090,5090,5090,0
|
|
20240625,135300,211894770,5090,5090,5090,5090,0
|
|
20240625,135200,211894770,5090,5090,5090,5090,0
|
|
20240625,135100,211894770,5090,5090,5090,5090,24
|
|
20240625,135000,211772610,5090,5090,5090,5090,56
|
|
20240625,134900,211487570,5090,5090,5090,5090,0
|
|
20240625,134800,211487570,5090,5060,5090,5060,108
|
|
20240625,134700,210938030,5060,5060,5060,5060,10
|
|
20240625,134600,210887430,5060,5060,5060,5060,0
|
|
20240625,134500,210887430,5060,5060,5060,5060,0
|
|
20240625,134400,210887430,5060,5060,5060,5060,0
|
|
20240625,134300,210887430,5060,5060,5060,5060,0
|
|
20240625,134200,210887430,5060,5060,5060,5060,0
|
|
20240625,134100,210887430,5060,5060,5060,5060,2
|
|
20240625,134000,210877310,5090,5090,5090,5090,0
|
|
20240625,133900,210877310,5090,5090,5090,5090,0
|
|
20240625,133800,210877310,5090,5090,5090,5090,0
|
|
20240625,133700,210877310,5090,5090,5090,5090,0
|
|
20240625,133600,210877310,5090,5090,5090,5090,0
|
|
20240625,133500,210877310,5090,5090,5090,5090,0
|
|
20240625,133400,210877310,5090,5090,5090,5090,0
|
|
20240625,133300,210877310,5090,5090,5090,5090,0
|
|
20240625,133200,210877310,5090,5090,5090,5090,0
|
|
20240625,133100,210877310,5090,5090,5090,5090,0
|
|
20240625,133000,210877310,5090,5090,5090,5090,0
|
|
20240625,132900,210877310,5090,5100,5100,5090,350
|
|
20240625,132800,209095160,5100,5100,5100,5100,0
|
|
20240625,132700,209095160,5100,5100,5100,5100,0
|
|
20240625,132600,209095160,5100,5100,5100,5100,0
|
|
20240625,132500,209095160,5100,5100,5100,5100,1
|
|
20240625,132400,209090060,5100,5100,5100,5100,2
|
|
20240625,132300,209079860,5090,5090,5090,5090,0
|
|
20240625,132200,209079860,5090,5090,5090,5090,32
|
|
20240625,132100,208916980,5090,5090,5090,5090,83
|
|
20240625,132000,208494510,5080,5080,5080,5080,0
|
|
20240625,131900,208494510,5080,5080,5080,5080,0
|
|
20240625,131800,208494510,5080,5080,5080,5080,0
|
|
20240625,131700,208494510,5080,5080,5080,5080,0
|
|
20240625,131600,208494510,5080,5080,5080,5080,0
|
|
20240625,131500,208494510,5080,5080,5080,5080,47
|
|
20240625,131400,208255750,5090,5090,5090,5090,0
|
|
20240625,131300,208255750,5090,5090,5090,5090,0
|
|
20240625,131200,208255750,5090,5090,5090,5090,0
|
|
20240625,131100,208255750,5090,5090,5090,5090,100
|
|
20240625,131000,207746750,5090,5090,5090,5090,0
|
|
20240625,130900,207746750,5090,5080,5090,5080,7
|
|
20240625,130800,207711130,5040,5070,5080,5040,672
|
|
20240625,130700,204304690,5060,5060,5060,5060,177
|
|
20240625,130600,203409070,5060,5060,5060,5060,220
|
|
20240625,130500,202295870,5020,5020,5020,5020,0
|
|
20240625,130400,202295870,5020,5060,5060,5020,1589
|
|
20240625,130300,194301620,5050,5050,5050,5050,7621
|
|
20240625,130200,155815570,5050,5050,5050,5050,0
|
|
20240625,130100,155815570,5050,5050,5050,5050,236
|
|
20240625,130000,154623770,5050,5050,5050,5050,0
|
|
20240625,125900,154623770,5050,5050,5050,5050,1
|
|
20240625,125800,154618720,5050,5050,5050,5050,2
|
|
20240625,125700,154608620,5040,5040,5040,5040,0
|
|
20240625,125600,154608620,5040,5040,5040,5040,0
|
|
20240625,125500,154608620,5040,5040,5040,5040,0
|
|
20240625,125400,154608620,5040,5040,5040,5040,163
|
|
20240625,125300,153787100,5040,5040,5040,5040,1
|
|
20240625,125200,153782060,5040,5040,5040,5040,1
|
|
20240625,125100,153777020,5040,5040,5040,5040,0
|
|
20240625,125000,153777020,5040,5040,5040,5040,210
|
|
20240625,124900,152718620,5040,5040,5040,5040,270
|
|
20240625,124800,151357820,5040,5040,5040,5040,271
|
|
20240625,124700,149991980,5040,5040,5040,5040,0
|
|
20240625,124600,149991980,5040,5040,5040,5040,0
|
|
20240625,124500,149991980,5040,5040,5040,5040,8
|
|
20240625,124400,149951660,5040,5040,5040,5040,0
|
|
20240625,124300,149951660,5040,5040,5040,5040,0
|
|
20240625,124200,149951660,5040,5040,5040,5040,0
|
|
20240625,124100,149951660,5040,5040,5040,5040,0
|
|
20240625,124000,149951660,5040,5040,5040,5040,45
|
|
20240625,123900,149724860,5040,5040,5040,5040,0
|
|
20240625,123800,149724860,5040,5040,5040,5040,0
|
|
20240625,123700,149724860,5040,5040,5040,5040,9
|
|
20240625,123600,149679500,5040,5040,5040,5040,0
|
|
20240625,123500,149679500,5040,5040,5040,5040,0
|
|
20240625,123400,149679500,5040,5040,5040,5040,0
|
|
20240625,123300,149679500,5040,5040,5040,5040,100
|
|
20240625,123200,149175500,5030,5030,5030,5030,1
|
|
20240625,123100,149170470,5040,5040,5040,5040,0
|
|
20240625,123000,149170470,5040,5040,5040,5040,1
|
|
20240625,122900,149165430,5040,5040,5040,5040,0
|
|
20240625,122800,149165430,5040,5040,5040,5040,3
|
|
20240625,122700,149150310,5030,5030,5030,5030,0
|
|
20240625,122600,149150310,5030,5030,5030,5030,0
|
|
20240625,122500,149150310,5030,5030,5030,5030,0
|
|
20240625,122400,149150310,5030,5030,5030,5030,2
|
|
20240625,122300,149140250,5030,5030,5030,5030,0
|
|
20240625,122200,149140250,5030,5030,5030,5030,204
|
|
20240625,122100,148114130,5020,5020,5020,5020,245
|
|
20240625,122000,146884230,5010,5020,5020,5010,200
|
|
20240625,121900,145882220,5020,5030,5030,5020,114
|
|
20240625,121800,145309300,5020,5020,5020,5020,79
|
|
20240625,121700,144912720,5030,5030,5030,5030,0
|
|
20240625,121600,144912720,5030,5030,5030,5030,1
|
|
20240625,121500,144907690,5020,5020,5020,5020,85
|
|
20240625,121400,144480990,5030,5020,5030,5010,161
|
|
20240625,121300,143673140,5030,5030,5030,5030,1
|
|
20240625,121200,143668110,5020,5020,5020,5020,0
|
|
20240625,121100,143668110,5020,5020,5020,5020,0
|
|
20240625,121000,143668110,5020,5020,5020,5020,300
|
|
20240625,120900,142162110,5050,5050,5050,5050,0
|
|
20240625,120800,142162110,5050,5050,5050,5050,0
|
|
20240625,120700,142162110,5050,5050,5050,5050,0
|
|
20240625,120600,142162110,5050,5050,5050,5050,0
|
|
20240625,120500,142162110,5050,5050,5050,5050,0
|
|
20240625,120400,142162110,5050,5050,5050,5050,0
|
|
20240625,120300,142162110,5050,5050,5050,5050,0
|
|
20240625,120200,142162110,5050,5050,5050,5050,0
|
|
20240625,120100,142162110,5050,5050,5050,5050,1
|
|
20240625,120000,142157060,5040,5020,5040,5020,369
|
|
20240625,115900,140304660,5040,5020,5040,5020,4
|
|
20240625,115800,140284560,5010,5010,5010,5010,0
|
|
20240625,115700,140284560,5010,5010,5010,5010,0
|
|
20240625,115600,140284560,5010,5010,5010,5010,100
|
|
20240625,115500,139783560,5010,5010,5010,5010,1
|
|
20240625,115400,139778550,5020,5020,5020,5020,0
|
|
20240625,115300,139778550,5020,5040,5040,5020,6
|
|
20240625,115200,139748410,5040,5040,5040,5040,10
|
|
20240625,115100,139698010,5010,5010,5010,5010,0
|
|
20240625,115000,139698010,5010,5010,5010,5010,0
|
|
20240625,114900,139698010,5010,5010,5010,5010,0
|
|
20240625,114800,139698010,5010,5010,5010,5010,0
|
|
20240625,114700,139698010,5010,5010,5010,5010,0
|
|
20240625,114600,139698010,5010,5020,5020,5010,1208
|
|
20240625,114500,133635530,5020,5020,5020,5020,0
|
|
20240625,114400,133635530,5020,5020,5020,5020,580
|
|
20240625,114300,130723930,5020,5020,5020,5020,0
|
|
20240625,114200,130723930,5020,5020,5020,5020,1
|
|
20240625,114100,130718910,5020,5020,5020,5020,0
|
|
20240625,114000,130718910,5020,5020,5020,5020,40
|
|
20240625,113900,130518110,5020,5020,5020,5020,0
|
|
20240625,113800,130518110,5020,5020,5020,5020,5
|
|
20240625,113700,130493010,5050,5050,5050,5050,4
|
|
20240625,113600,130472810,5050,5050,5050,5050,0
|
|
20240625,113500,130472810,5050,5050,5050,5050,0
|
|
20240625,113400,130472810,5050,5050,5050,5050,950
|
|
20240625,113300,125675310,5050,5040,5050,5040,148
|
|
20240625,113200,124929110,5020,5020,5020,5020,0
|
|
20240625,113100,124929110,5020,5020,5020,5020,0
|
|
20240625,113000,124929110,5020,5020,5020,5020,0
|
|
20240625,112900,124929110,5020,5020,5020,5020,0
|
|
20240625,112800,124929110,5020,5020,5020,5020,2
|
|
20240625,112700,124919070,5000,5000,5000,5000,0
|
|
20240625,112600,124919070,5000,5000,5000,5000,122
|
|
20240625,112500,124309070,5000,5010,5010,5000,366
|
|
20240625,112400,122476630,5000,5000,5000,5000,0
|
|
20240625,112300,122476630,5000,5000,5000,5000,0
|
|
20240625,112200,122476630,5000,5000,5000,5000,0
|
|
20240625,112100,122476630,5000,5000,5000,5000,0
|
|
20240625,112000,122476630,5000,5000,5000,5000,0
|
|
20240625,111900,122476630,5000,5000,5000,5000,200
|
|
20240625,111800,121476630,5000,5000,5000,5000,156
|
|
20240625,111700,120696630,5000,5030,5030,5000,600
|
|
20240625,111600,117693040,5050,5040,5050,5040,11
|
|
20240625,111500,117637540,5050,5040,5050,5000,8335
|
|
20240625,111400,75852060,5040,5050,5050,5040,230
|
|
20240625,111300,74692850,5070,5070,5070,5070,0
|
|
20240625,111200,74692850,5070,5070,5070,5070,0
|
|
20240625,111100,74692850,5070,5070,5070,5070,0
|
|
20240625,111000,74692850,5070,5070,5070,5070,0
|
|
20240625,110900,74692850,5070,5070,5070,5070,0
|
|
20240625,110800,74692850,5070,5070,5070,5070,0
|
|
20240625,110700,74692850,5070,5070,5070,5070,0
|
|
20240625,110600,74692850,5070,5070,5070,5070,0
|
|
20240625,110500,74692850,5070,5070,5070,5070,0
|
|
20240625,110400,74692850,5070,5070,5070,5070,0
|
|
20240625,110300,74692850,5070,5070,5070,5070,1
|
|
20240625,110200,74687780,5040,5040,5040,5040,0
|
|
20240625,110100,74687780,5040,5040,5040,5040,8
|
|
20240625,110000,74647460,5040,5040,5040,5040,0
|
|
20240625,105900,74647460,5040,5040,5040,5040,0
|
|
20240625,105800,74647460,5040,5040,5040,5040,0
|
|
20240625,105700,74647460,5040,5040,5040,5040,0
|
|
20240625,105600,74647460,5040,5040,5040,5040,0
|
|
20240625,105500,74647460,5040,5050,5050,5040,80
|
|
20240625,105400,74243480,5070,5070,5070,5070,0
|
|
20240625,105300,74243480,5070,5070,5070,5070,0
|
|
20240625,105200,74243480,5070,5070,5070,5070,0
|
|
20240625,105100,74243480,5070,5070,5070,5070,0
|
|
20240625,105000,74243480,5070,5070,5070,5070,1
|
|
20240625,104900,74238410,5070,5070,5070,5070,0
|
|
20240625,104800,74238410,5070,5070,5070,5070,0
|
|
20240625,104700,74238410,5070,5070,5070,5070,0
|
|
20240625,104600,74238410,5070,5070,5070,5070,0
|
|
20240625,104500,74238410,5070,5070,5070,5070,0
|
|
20240625,104400,74238410,5070,5070,5070,5070,0
|
|
20240625,104300,74238410,5070,5070,5070,5070,0
|
|
20240625,104200,74238410,5070,5070,5070,5070,7
|
|
20240625,104100,74202920,5070,5070,5070,5070,0
|
|
20240625,104000,74202920,5070,5070,5070,5070,0
|
|
20240625,103900,74202920,5070,5070,5070,5070,0
|
|
20240625,103800,74202920,5070,5070,5070,5070,0
|
|
20240625,103700,74202920,5070,5070,5070,5070,0
|
|
20240625,103600,74202920,5070,5070,5070,5070,0
|
|
20240625,103500,74202920,5070,5070,5070,5070,1
|
|
20240625,103400,74197850,5040,5040,5040,5040,0
|
|
20240625,103300,74197850,5040,5040,5040,5040,0
|
|
20240625,103200,74197850,5040,5040,5040,5040,0
|
|
20240625,103100,74197850,5040,5040,5040,5040,0
|
|
20240625,103000,74197850,5040,5040,5040,5040,0
|
|
20240625,102900,74197850,5040,5040,5040,5040,0
|
|
20240625,102800,74197850,5040,5040,5040,5040,0
|
|
20240625,102700,74197850,5040,5050,5050,5040,400
|
|
20240625,102600,72181830,5040,5040,5040,5040,0
|
|
20240625,102500,72181830,5040,5040,5040,5040,0
|
|
20240625,102400,72181830,5040,5040,5040,5040,0
|
|
20240625,102300,72181830,5040,5040,5040,5040,1
|
|
20240625,102200,72176790,5050,5050,5050,5050,1
|
|
20240625,102100,72171740,5030,5060,5060,5030,100
|
|
20240625,102000,71666710,5050,5050,5050,5050,0
|
|
20240625,101900,71666710,5050,5050,5050,5050,0
|
|
20240625,101800,71666710,5050,5050,5050,5050,0
|
|
20240625,101700,71666710,5050,5050,5050,5050,0
|
|
20240625,101600,71666710,5050,5050,5050,5050,12
|
|
20240625,101500,71606110,5050,5050,5050,5050,0
|
|
20240625,101400,71606110,5050,5050,5050,5050,0
|
|
20240625,101300,71606110,5050,5050,5050,5050,0
|
|
20240625,101200,71606110,5050,5050,5050,5050,142
|
|
20240625,101100,70889010,5040,5040,5040,5040,0
|
|
20240625,101000,70889010,5040,5050,5050,5040,812
|
|
20240625,100900,66796290,5070,5070,5070,5070,0
|
|
20240625,100800,66796290,5070,5070,5070,5070,0
|
|
20240625,100700,66796290,5070,5070,5070,5070,0
|
|
20240625,100600,66796290,5070,5070,5070,5070,11
|
|
20240625,100500,66740520,5060,5060,5060,5060,0
|
|
20240625,100400,66740520,5060,5060,5060,5060,0
|
|
20240625,100300,66740520,5060,5060,5060,5060,89
|
|
20240625,100200,66290180,5060,5060,5060,5060,213
|
|
20240625,100100,65212400,5060,5060,5060,5060,0
|
|
20240625,100000,65212400,5060,5050,5060,5050,195
|
|
20240625,095900,64227630,5050,5040,5050,5040,709
|
|
20240625,095800,60654260,5040,5040,5040,5040,9
|
|
20240625,095700,60608900,5040,5040,5040,5040,691
|
|
20240625,095600,57126260,5050,5050,5050,5050,14
|
|
20240625,095500,57055560,5040,5040,5040,5040,1
|
|
20240625,095400,57050520,5040,5040,5040,5040,0
|
|
20240625,095300,57050520,5040,5040,5040,5040,16
|
|
20240625,095200,56969880,5050,5050,5050,5050,139
|
|
20240625,095100,56267930,5050,5050,5050,5050,0
|
|
20240625,095000,56267930,5050,5050,5050,5050,0
|
|
20240625,094900,56267930,5050,5050,5050,5050,0
|
|
20240625,094800,56267930,5050,5050,5050,5050,360
|
|
20240625,094700,54449930,5050,5050,5050,5050,0
|
|
20240625,094600,54449930,5050,5040,5050,5040,70
|
|
20240625,094500,54096930,5050,5030,5050,5030,1035
|
|
20240625,094400,48890480,5030,5030,5030,5030,100
|
|
20240625,094300,48387480,5060,5060,5060,5060,499
|
|
20240625,094200,45862540,5030,5030,5030,5030,925
|
|
20240625,094100,41209790,5030,5030,5030,5030,5
|
|
20240625,094000,41184640,5030,5050,5050,5030,6
|
|
20240625,093900,41154440,5050,5060,5060,5030,779
|
|
20240625,093800,37219820,5060,5060,5060,5060,1
|
|
20240625,093700,37214760,5020,5050,5050,5020,847
|
|
20240625,093600,32937920,5020,5020,5020,5020,521
|
|
20240625,093500,30322500,5060,5060,5060,5060,1
|
|
20240625,093400,30317440,5030,5030,5030,5030,403
|
|
20240625,093300,28290350,5060,5060,5060,5060,200
|
|
20240625,093200,27278350,5060,5060,5060,5060,0
|
|
20240625,093100,27278350,5060,5030,5060,5030,468
|
|
20240625,093000,24924280,5030,5060,5060,5030,706
|
|
20240625,092900,21358980,5060,5060,5060,5060,118
|
|
20240625,092800,20761900,5060,5060,5060,5060,0
|
|
20240625,092700,20761900,5060,5070,5070,5060,1050
|
|
20240625,092600,15447840,5090,5090,5090,5090,2
|
|
20240625,092500,15437660,5080,5080,5080,5080,57
|
|
20240625,092400,15148100,5090,5090,5090,5090,13
|
|
20240625,092300,15081930,5090,5090,5090,5090,7
|
|
20240625,092200,15046300,5100,5100,5100,5100,0
|
|
20240625,092100,15046300,5100,5100,5100,5100,14
|
|
20240625,092000,14974900,5100,5100,5100,5100,8
|
|
20240625,091900,14934100,5100,5100,5100,5100,0
|
|
20240625,091800,14934100,5100,5100,5100,5100,0
|
|
20240625,091700,14934100,5100,5100,5100,5100,20
|
|
20240625,091600,14832100,5080,5080,5080,5080,0
|
|
20240625,091500,14832100,5080,5090,5090,5080,48
|
|
20240625,091400,14588210,5090,5090,5090,5090,0
|
|
20240625,091300,14588210,5090,5100,5100,5090,260
|
|
20240625,091200,13262410,5100,5090,5110,5090,144
|
|
20240625,091100,12528010,5090,5080,5090,5080,33
|
|
20240625,091000,12360360,5080,5080,5080,5080,100
|
|
20240625,090900,11852360,5070,5070,5070,5070,5
|
|
20240625,090800,11827010,5070,5070,5070,5070,1
|
|
20240625,090700,11821940,5060,5060,5060,5060,0
|
|
20240625,090600,11821940,5060,5060,5060,5060,0
|
|
20240625,090500,11821940,5060,5060,5060,5060,0
|
|
20240625,090400,11821940,5060,5060,5060,5060,0
|
|
20240625,090300,11821940,5060,5060,5060,5060,294
|
|
20240625,090200,10334300,5030,5030,5030,5030,5
|
|
20240625,090100,10309150,5060,5060,5060,5060,1
|
|
20240625,090000,10304090,5060,5020,5080,5020,2050
|