644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,194000,2102044000,4755,4755,4755,4755,0
|
|
20240625,193900,2102044000,4755,4755,4755,4755,0
|
|
20240625,193800,2102044000,4755,4755,4755,4755,0
|
|
20240625,193700,2102044000,4755,4755,4755,4755,0
|
|
20240625,193600,2102044000,4755,4755,4755,4755,0
|
|
20240625,193500,2102044000,4755,4755,4755,4755,0
|
|
20240625,193400,2102044000,4755,4755,4755,4755,0
|
|
20240625,193300,2102044000,4755,4755,4755,4755,0
|
|
20240625,193200,2102044000,4755,4755,4755,4755,0
|
|
20240625,193100,2102044000,4755,4755,4755,4755,0
|
|
20240625,193000,2102044000,4755,4755,4755,4755,0
|
|
20240625,192900,2102044000,4755,4755,4755,4755,0
|
|
20240625,192800,2102044000,4755,4755,4755,4755,0
|
|
20240625,192700,2102044000,4755,4755,4755,4755,0
|
|
20240625,192600,2102044000,4755,4755,4755,4755,0
|
|
20240625,192500,2102044000,4755,4755,4755,4755,0
|
|
20240625,192400,2102044000,4755,4755,4755,4755,0
|
|
20240625,192300,2102044000,4755,4755,4755,4755,0
|
|
20240625,192200,2102044000,4755,4755,4755,4755,0
|
|
20240625,192100,2102044000,4755,4755,4755,4755,0
|
|
20240625,192000,2102044000,4755,4755,4755,4755,0
|
|
20240625,191900,2102044000,4755,4755,4755,4755,0
|
|
20240625,191800,2102044000,4755,4755,4755,4755,0
|
|
20240625,191700,2102044000,4755,4755,4755,4755,0
|
|
20240625,191600,2102044000,4755,4755,4755,4755,0
|
|
20240625,191500,2102044000,4755,4755,4755,4755,0
|
|
20240625,191400,2102044000,4755,4755,4755,4755,0
|
|
20240625,191300,2102044000,4755,4755,4755,4755,0
|
|
20240625,191200,2102044000,4755,4755,4755,4755,0
|
|
20240625,191100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,191000,2102044000,4755,4755,4755,4755,0
|
|
20240625,190900,2102044000,4755,4755,4755,4755,0
|
|
20240625,190800,2102044000,4755,4755,4755,4755,0
|
|
20240625,190700,2102044000,4755,4755,4755,4755,0
|
|
20240625,190600,2102044000,4755,4755,4755,4755,0
|
|
20240625,190500,2102044000,4755,4755,4755,4755,0
|
|
20240625,190400,2102044000,4755,4755,4755,4755,0
|
|
20240625,190300,2102044000,4755,4755,4755,4755,0
|
|
20240625,190200,2102044000,4755,4755,4755,4755,0
|
|
20240625,190100,2102044000,4755,4755,4755,4755,0
|
|
20240625,190000,2102044000,4755,4755,4755,4755,0
|
|
20240625,185900,2102044000,4755,4755,4755,4755,0
|
|
20240625,185800,2102044000,4755,4755,4755,4755,0
|
|
20240625,185700,2102044000,4755,4755,4755,4755,0
|
|
20240625,185600,2102044000,4755,4755,4755,4755,0
|
|
20240625,185500,2102044000,4755,4755,4755,4755,0
|
|
20240625,185400,2102044000,4755,4755,4755,4755,0
|
|
20240625,185300,2102044000,4755,4755,4755,4755,0
|
|
20240625,185200,2102044000,4755,4755,4755,4755,0
|
|
20240625,185100,2102044000,4755,4755,4755,4755,0
|
|
20240625,185000,2102044000,4755,4755,4755,4755,0
|
|
20240625,184900,2102044000,4755,4755,4755,4755,0
|
|
20240625,184800,2102044000,4755,4755,4755,4755,0
|
|
20240625,184700,2102044000,4755,4755,4755,4755,0
|
|
20240625,184600,2102044000,4755,4755,4755,4755,0
|
|
20240625,184500,2102044000,4755,4755,4755,4755,0
|
|
20240625,184400,2102044000,4755,4755,4755,4755,0
|
|
20240625,184300,2102044000,4755,4755,4755,4755,0
|
|
20240625,184200,2102044000,4755,4755,4755,4755,0
|
|
20240625,184100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,184000,2102044000,4755,4755,4755,4755,0
|
|
20240625,183900,2102044000,4755,4755,4755,4755,0
|
|
20240625,183800,2102044000,4755,4755,4755,4755,0
|
|
20240625,183700,2102044000,4755,4755,4755,4755,0
|
|
20240625,183600,2102044000,4755,4755,4755,4755,0
|
|
20240625,183500,2102044000,4755,4755,4755,4755,0
|
|
20240625,183400,2102044000,4755,4755,4755,4755,0
|
|
20240625,183300,2102044000,4755,4755,4755,4755,0
|
|
20240625,183200,2102044000,4755,4755,4755,4755,0
|
|
20240625,183100,2102044000,4755,4755,4755,4755,0
|
|
20240625,183000,2102044000,4755,4755,4755,4755,0
|
|
20240625,182900,2102044000,4755,4755,4755,4755,0
|
|
20240625,182800,2102044000,4755,4755,4755,4755,0
|
|
20240625,182700,2102044000,4755,4755,4755,4755,0
|
|
20240625,182600,2102044000,4755,4755,4755,4755,0
|
|
20240625,182500,2102044000,4755,4755,4755,4755,0
|
|
20240625,182400,2102044000,4755,4755,4755,4755,0
|
|
20240625,182300,2102044000,4755,4755,4755,4755,0
|
|
20240625,182200,2102044000,4755,4755,4755,4755,0
|
|
20240625,182100,2102044000,4755,4755,4755,4755,0
|
|
20240625,182000,2102044000,4755,4755,4755,4755,0
|
|
20240625,181900,2102044000,4755,4755,4755,4755,0
|
|
20240625,181800,2102044000,4755,4755,4755,4755,0
|
|
20240625,181700,2102044000,4755,4755,4755,4755,0
|
|
20240625,181600,2102044000,4755,4755,4755,4755,0
|
|
20240625,181500,2102044000,4755,4755,4755,4755,0
|
|
20240625,181400,2102044000,4755,4755,4755,4755,0
|
|
20240625,181300,2102044000,4755,4755,4755,4755,0
|
|
20240625,181200,2102044000,4755,4755,4755,4755,0
|
|
20240625,181100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,181000,2102044000,4755,4755,4755,4755,0
|
|
20240625,180900,2102044000,4755,4755,4755,4755,0
|
|
20240625,180800,2102044000,4755,4755,4755,4755,0
|
|
20240625,180700,2102044000,4755,4755,4755,4755,0
|
|
20240625,180600,2102044000,4755,4755,4755,4755,0
|
|
20240625,180500,2102044000,4755,4755,4755,4755,0
|
|
20240625,180400,2102044000,4755,4755,4755,4755,0
|
|
20240625,180300,2102044000,4755,4755,4755,4755,0
|
|
20240625,180200,2102044000,4755,4755,4755,4755,0
|
|
20240625,180100,2102044000,4755,4755,4755,4755,0
|
|
20240625,180000,2102044000,4755,4755,4755,4755,0
|
|
20240625,175900,2102044000,4755,4755,4755,4755,0
|
|
20240625,175800,2102044000,4755,4755,4755,4755,0
|
|
20240625,175700,2102044000,4755,4755,4755,4755,0
|
|
20240625,175600,2102044000,4755,4755,4755,4755,0
|
|
20240625,175500,2102044000,4755,4755,4755,4755,0
|
|
20240625,175400,2102044000,4755,4755,4755,4755,0
|
|
20240625,175300,2102044000,4755,4755,4755,4755,0
|
|
20240625,175200,2102044000,4755,4755,4755,4755,0
|
|
20240625,175100,2102044000,4755,4755,4755,4755,0
|
|
20240625,175000,2102044000,4755,4755,4755,4755,0
|
|
20240625,174900,2102044000,4755,4755,4755,4755,0
|
|
20240625,174800,2102044000,4755,4755,4755,4755,0
|
|
20240625,174700,2102044000,4755,4755,4755,4755,0
|
|
20240625,174600,2102044000,4755,4755,4755,4755,0
|
|
20240625,174500,2102044000,4755,4755,4755,4755,0
|
|
20240625,174400,2102044000,4755,4755,4755,4755,0
|
|
20240625,174300,2102044000,4755,4755,4755,4755,0
|
|
20240625,174200,2102044000,4755,4755,4755,4755,0
|
|
20240625,174100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,174000,2102044000,4755,4755,4755,4755,0
|
|
20240625,173900,2102044000,4755,4755,4755,4755,0
|
|
20240625,173800,2102044000,4755,4755,4755,4755,0
|
|
20240625,173700,2102044000,4755,4755,4755,4755,0
|
|
20240625,173600,2102044000,4755,4755,4755,4755,0
|
|
20240625,173500,2102044000,4755,4755,4755,4755,0
|
|
20240625,173400,2102044000,4755,4755,4755,4755,0
|
|
20240625,173300,2102044000,4755,4755,4755,4755,0
|
|
20240625,173200,2102044000,4755,4755,4755,4755,0
|
|
20240625,173100,2102044000,4755,4755,4755,4755,0
|
|
20240625,173000,2102044000,4755,4755,4755,4755,0
|
|
20240625,172900,2102044000,4755,4755,4755,4755,0
|
|
20240625,172800,2102044000,4755,4755,4755,4755,0
|
|
20240625,172700,2102044000,4755,4755,4755,4755,0
|
|
20240625,172600,2102044000,4755,4755,4755,4755,0
|
|
20240625,172500,2102044000,4755,4755,4755,4755,0
|
|
20240625,172400,2102044000,4755,4755,4755,4755,0
|
|
20240625,172300,2102044000,4755,4755,4755,4755,0
|
|
20240625,172200,2102044000,4755,4755,4755,4755,0
|
|
20240625,172100,2102044000,4755,4755,4755,4755,0
|
|
20240625,172000,2102044000,4755,4755,4755,4755,0
|
|
20240625,171900,2102044000,4755,4755,4755,4755,0
|
|
20240625,171800,2102044000,4755,4755,4755,4755,0
|
|
20240625,171700,2102044000,4755,4755,4755,4755,0
|
|
20240625,171600,2102044000,4755,4755,4755,4755,0
|
|
20240625,171500,2102044000,4755,4755,4755,4755,0
|
|
20240625,171400,2102044000,4755,4755,4755,4755,0
|
|
20240625,171300,2102044000,4755,4755,4755,4755,0
|
|
20240625,171200,2102044000,4755,4755,4755,4755,0
|
|
20240625,171100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,171000,2102044000,4755,4755,4755,4755,0
|
|
20240625,170900,2102044000,4755,4755,4755,4755,0
|
|
20240625,170800,2102044000,4755,4755,4755,4755,0
|
|
20240625,170700,2102044000,4755,4755,4755,4755,0
|
|
20240625,170600,2102044000,4755,4755,4755,4755,0
|
|
20240625,170500,2102044000,4755,4755,4755,4755,0
|
|
20240625,170400,2102044000,4755,4755,4755,4755,0
|
|
20240625,170300,2102044000,4755,4755,4755,4755,0
|
|
20240625,170200,2102044000,4755,4755,4755,4755,0
|
|
20240625,170100,2102044000,4755,4755,4755,4755,0
|
|
20240625,170000,2102044000,4755,4755,4755,4755,0
|
|
20240625,165900,2102044000,4755,4755,4755,4755,0
|
|
20240625,165800,2102044000,4755,4755,4755,4755,0
|
|
20240625,165700,2102044000,4755,4755,4755,4755,0
|
|
20240625,165600,2102044000,4755,4755,4755,4755,0
|
|
20240625,165500,2102044000,4755,4755,4755,4755,0
|
|
20240625,165400,2102044000,4755,4755,4755,4755,0
|
|
20240625,165300,2102044000,4755,4755,4755,4755,0
|
|
20240625,165200,2102044000,4755,4755,4755,4755,0
|
|
20240625,165100,2102044000,4755,4755,4755,4755,0
|
|
20240625,165000,2102044000,4755,4755,4755,4755,0
|
|
20240625,164900,2102044000,4755,4755,4755,4755,0
|
|
20240625,164800,2102044000,4755,4755,4755,4755,0
|
|
20240625,164700,2102044000,4755,4755,4755,4755,0
|
|
20240625,164600,2102044000,4755,4755,4755,4755,0
|
|
20240625,164500,2102044000,4755,4755,4755,4755,0
|
|
20240625,164400,2102044000,4755,4755,4755,4755,0
|
|
20240625,164300,2102044000,4755,4755,4755,4755,0
|
|
20240625,164200,2102044000,4755,4755,4755,4755,0
|
|
20240625,164100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,164000,2102044000,4755,4755,4755,4755,0
|
|
20240625,163900,2102044000,4755,4755,4755,4755,0
|
|
20240625,163800,2102044000,4755,4755,4755,4755,0
|
|
20240625,163700,2102044000,4755,4755,4755,4755,0
|
|
20240625,163600,2102044000,4755,4755,4755,4755,0
|
|
20240625,163500,2102044000,4755,4755,4755,4755,0
|
|
20240625,163400,2102044000,4755,4755,4755,4755,0
|
|
20240625,163300,2102044000,4755,4755,4755,4755,0
|
|
20240625,163200,2102044000,4755,4755,4755,4755,0
|
|
20240625,163100,2102044000,4755,4755,4755,4755,0
|
|
20240625,163000,2102044000,4755,4755,4755,4755,0
|
|
20240625,162900,2102044000,4755,4755,4755,4755,0
|
|
20240625,162800,2102044000,4755,4755,4755,4755,0
|
|
20240625,162700,2102044000,4755,4755,4755,4755,0
|
|
20240625,162600,2102044000,4755,4755,4755,4755,0
|
|
20240625,162500,2102044000,4755,4755,4755,4755,0
|
|
20240625,162400,2102044000,4755,4755,4755,4755,0
|
|
20240625,162300,2102044000,4755,4755,4755,4755,0
|
|
20240625,162200,2102044000,4755,4755,4755,4755,0
|
|
20240625,162100,2102044000,4755,4755,4755,4755,0
|
|
20240625,162000,2102044000,4755,4755,4755,4755,0
|
|
20240625,161900,2102044000,4755,4755,4755,4755,0
|
|
20240625,161800,2102044000,4755,4755,4755,4755,0
|
|
20240625,161700,2102044000,4755,4755,4755,4755,0
|
|
20240625,161600,2102044000,4755,4755,4755,4755,0
|
|
20240625,161500,2102044000,4755,4755,4755,4755,0
|
|
20240625,161400,2102044000,4755,4755,4755,4755,0
|
|
20240625,161300,2102044000,4755,4755,4755,4755,0
|
|
20240625,161200,2102044000,4755,4755,4755,4755,0
|
|
20240625,161100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,161000,2102044000,4755,4755,4755,4755,0
|
|
20240625,160900,2102044000,4755,4755,4755,4755,0
|
|
20240625,160800,2102044000,4755,4755,4755,4755,0
|
|
20240625,160700,2102044000,4755,4755,4755,4755,0
|
|
20240625,160600,2102044000,4755,4755,4755,4755,0
|
|
20240625,160500,2102044000,4755,4755,4755,4755,0
|
|
20240625,160400,2102044000,4755,4755,4755,4755,0
|
|
20240625,160300,2102044000,4755,4755,4755,4755,0
|
|
20240625,160200,2102044000,4755,4755,4755,4755,0
|
|
20240625,160100,2102044000,4755,4755,4755,4755,0
|
|
20240625,160000,2102044000,4755,4755,4755,4755,0
|
|
20240625,155900,2102044000,4755,4755,4755,4755,0
|
|
20240625,155800,2102044000,4755,4755,4755,4755,0
|
|
20240625,155700,2102044000,4755,4755,4755,4755,0
|
|
20240625,155600,2102044000,4755,4755,4755,4755,0
|
|
20240625,155500,2102044000,4755,4755,4755,4755,0
|
|
20240625,155400,2102044000,4755,4755,4755,4755,0
|
|
20240625,155300,2102044000,4755,4755,4755,4755,0
|
|
20240625,155200,2102044000,4755,4755,4755,4755,0
|
|
20240625,155100,2102044000,4755,4755,4755,4755,0
|
|
20240625,155000,2102044000,4755,4755,4755,4755,0
|
|
20240625,154900,2102044000,4755,4755,4755,4755,0
|
|
20240625,154800,2102044000,4755,4755,4755,4755,0
|
|
20240625,154700,2102044000,4755,4755,4755,4755,0
|
|
20240625,154600,2102044000,4755,4755,4755,4755,0
|
|
20240625,154500,2102044000,4755,4755,4755,4755,0
|
|
20240625,154400,2102044000,4755,4755,4755,4755,0
|
|
20240625,154300,2102044000,4755,4755,4755,4755,0
|
|
20240625,154200,2102044000,4755,4755,4755,4755,0
|
|
20240625,154100,2102044000,4755,4755,4755,4755,17342
|
|
20240625,154000,2102044000,4755,4755,4755,4755,0
|
|
20240625,153900,2102044000,4755,4755,4755,4755,0
|
|
20240625,153800,2102044000,4755,4755,4755,4755,0
|
|
20240625,153700,2102044000,4755,4755,4755,4755,0
|
|
20240625,153600,2102044000,4755,4755,4755,4755,0
|
|
20240625,153500,2102044000,4755,4755,4755,4755,0
|
|
20240625,153400,2102044000,4755,4755,4755,4755,0
|
|
20240625,153300,2102044000,4755,4755,4755,4755,0
|
|
20240625,153200,2102044000,4755,4755,4755,4755,0
|
|
20240625,153100,2102044000,4755,4755,4755,4755,0
|
|
20240625,153000,2102044000,4755,4755,4755,4755,17342
|
|
20240625,152900,2019582790,4750,4750,4750,4750,0
|
|
20240625,152800,2019582790,4750,4750,4750,4750,0
|
|
20240625,152700,2019582790,4750,4750,4750,4750,0
|
|
20240625,152600,2019582790,4750,4750,4750,4750,0
|
|
20240625,152500,2019582790,4750,4750,4750,4750,0
|
|
20240625,152400,2019582790,4750,4750,4750,4750,0
|
|
20240625,152300,2019582790,4750,4750,4750,4750,0
|
|
20240625,152200,2019582790,4750,4750,4750,4750,0
|
|
20240625,152100,2019582790,4750,4750,4750,4750,0
|
|
20240625,152000,2019582790,4750,4750,4750,4750,0
|
|
20240625,151900,2019582790,4750,4745,4750,4735,4270
|
|
20240625,151800,1999319160,4735,4735,4745,4725,3356
|
|
20240625,151700,1983442350,4735,4750,4750,4725,5477
|
|
20240625,151600,1957498785,4755,4730,4755,4730,26019
|
|
20240625,151500,1834156720,4725,4725,4730,4720,2274
|
|
20240625,151400,1823420150,4730,4725,4735,4725,4999
|
|
20240625,151300,1799765215,4730,4730,4730,4725,475
|
|
20240625,151200,1797518715,4725,4725,4730,4720,2551
|
|
20240625,151100,1785464715,4725,4720,4725,4720,757
|
|
20240625,151000,1781891625,4725,4720,4725,4715,203
|
|
20240625,150900,1780934460,4725,4720,4725,4715,2057
|
|
20240625,150800,1771224920,4715,4705,4715,4705,6035
|
|
20240625,150700,1742802705,4705,4700,4705,4700,2332
|
|
20240625,150600,1731840195,4695,4700,4700,4695,641
|
|
20240625,150500,1728829445,4700,4700,4700,4700,2300
|
|
20240625,150400,1718019445,4695,4695,4695,4695,10291
|
|
20240625,150300,1669703200,4695,4690,4695,4690,1011
|
|
20240625,150200,1664957990,4690,4685,4690,4685,287
|
|
20240625,150100,1663613385,4695,4695,4695,4695,0
|
|
20240625,150000,1663613385,4695,4685,4695,4685,743
|
|
20240625,145900,1660131335,4695,4690,4695,4685,123
|
|
20240625,145800,1659554460,4695,4675,4695,4675,2693
|
|
20240625,145700,1646933870,4690,4680,4690,4680,213
|
|
20240625,145600,1645937020,4680,4680,4690,4675,489
|
|
20240625,145500,1643650470,4680,4690,4690,4680,2023
|
|
20240625,145400,1634179545,4695,4695,4695,4695,50
|
|
20240625,145300,1633944795,4695,4695,4695,4690,113
|
|
20240625,145200,1633414810,4680,4690,4690,4680,2255
|
|
20240625,145100,1622856860,4690,4690,4690,4690,270
|
|
20240625,145000,1621590560,4690,4700,4700,4690,1116
|
|
20240625,144900,1616356460,4700,4705,4705,4700,1091
|
|
20240625,144800,1611228735,4705,4705,4705,4705,31
|
|
20240625,144700,1611082880,4705,4705,4705,4705,275
|
|
20240625,144600,1609789005,4710,4705,4710,4690,2892
|
|
20240625,144500,1596204600,4705,4700,4705,4695,1799
|
|
20240625,144400,1587754625,4700,4700,4700,4700,64
|
|
20240625,144300,1587453825,4705,4705,4705,4705,126
|
|
20240625,144200,1586860995,4705,4705,4705,4695,725
|
|
20240625,144100,1583454305,4700,4700,4700,4700,727
|
|
20240625,144000,1580037405,4700,4700,4700,4700,1
|
|
20240625,143900,1580032705,4700,4700,4700,4700,200
|
|
20240625,143800,1579092705,4700,4700,4700,4700,0
|
|
20240625,143700,1579092705,4700,4700,4700,4700,3
|
|
20240625,143600,1579078605,4700,4690,4700,4690,2179
|
|
20240625,143500,1568859045,4690,4700,4700,4690,771
|
|
20240625,143400,1565241685,4710,4700,4710,4700,69
|
|
20240625,143300,1564917345,4700,4710,4710,4700,1024
|
|
20240625,143200,1560096005,4710,4700,4710,4695,2233
|
|
20240625,143100,1549611255,4700,4700,4700,4700,555
|
|
20240625,143000,1547002755,4700,4710,4710,4700,189
|
|
20240625,142900,1546112805,4710,4705,4710,4705,11
|
|
20240625,142800,1546061025,4710,4715,4715,4710,210
|
|
20240625,142700,1545071875,4710,4710,4710,4710,33
|
|
20240625,142600,1544916445,4710,4710,4710,4710,1414
|
|
20240625,142500,1538256505,4710,4710,4710,4710,3
|
|
20240625,142400,1538242375,4700,4710,4710,4700,1540
|
|
20240625,142300,1531003985,4710,4715,4715,4710,840
|
|
20240625,142200,1527047335,4715,4715,4720,4715,299
|
|
20240625,142100,1525637545,4715,4710,4715,4685,831
|
|
20240625,142000,1521723880,4705,4700,4705,4700,875
|
|
20240625,141900,1517607015,4705,4695,4705,4680,661
|
|
20240625,141800,1514511255,4700,4715,4715,4700,320
|
|
20240625,141700,1513005755,4715,4715,4715,4695,2890
|
|
20240625,141600,1499421125,4720,4720,4720,4720,533
|
|
20240625,141500,1496905365,4725,4720,4725,4720,2821
|
|
20240625,141400,1483590240,4720,4720,4720,4715,991
|
|
20240625,141300,1478912725,4720,4715,4720,4705,1506
|
|
20240625,141200,1471814545,4710,4715,4715,4710,1402
|
|
20240625,141100,1465205715,4715,4710,4720,4710,1230
|
|
20240625,141000,1459406355,4715,4725,4725,4715,1902
|
|
20240625,140900,1450427290,4725,4705,4725,4705,7391
|
|
20240625,140800,1415575735,4705,4705,4705,4705,1578
|
|
20240625,140700,1408151245,4705,4705,4705,4695,1093
|
|
20240625,140600,1403018780,4695,4690,4705,4690,3225
|
|
20240625,140500,1387874850,4685,4665,4685,4665,1846
|
|
20240625,140400,1379241600,4680,4685,4685,4680,891
|
|
20240625,140300,1375067270,4690,4690,4690,4690,0
|
|
20240625,140200,1375067270,4690,4685,4690,4665,1534
|
|
20240625,140100,1367905750,4690,4690,4690,4690,730
|
|
20240625,140000,1364482050,4690,4685,4690,4685,21
|
|
20240625,135900,1364383565,4680,4690,4690,4680,1468
|
|
20240625,135800,1357502880,4695,4695,4695,4695,58
|
|
20240625,135700,1357230570,4695,4700,4700,4695,348
|
|
20240625,135600,1355596700,4700,4700,4700,4695,1189
|
|
20240625,135500,1350009900,4700,4695,4700,4695,353
|
|
20240625,135400,1348352465,4695,4700,4700,4690,836
|
|
20240625,135300,1344430935,4700,4700,4700,4690,1251
|
|
20240625,135200,1338552325,4700,4705,4710,4695,940
|
|
20240625,135100,1334133970,4705,4700,4710,4695,2815
|
|
20240625,135000,1320898015,4700,4695,4700,4685,2956
|
|
20240625,134900,1307015375,4685,4700,4715,4680,4838
|
|
20240625,134800,1284264695,4700,4695,4725,4695,24869
|
|
20240625,134700,1167113990,4695,4695,4695,4695,4638
|
|
20240625,134600,1145338580,4695,4670,4695,4670,582
|
|
20240625,134500,1142611300,4695,4665,4695,4665,4072
|
|
20240625,134400,1123547235,4665,4665,4665,4665,218
|
|
20240625,134300,1122530265,4670,4670,4670,4670,55
|
|
20240625,134200,1122273415,4675,4665,4675,4665,1704
|
|
20240625,134100,1114309435,4660,4655,4660,4655,1581
|
|
20240625,134000,1106942245,4655,4660,4660,4650,574
|
|
20240625,133900,1104268245,4655,4660,4660,4655,76
|
|
20240625,133800,1103914110,4660,4660,4660,4645,112
|
|
20240625,133700,1103393665,4660,4655,4660,4650,991
|
|
20240625,133600,1098783945,4645,4645,4645,4645,4
|
|
20240625,133500,1098765365,4645,4655,4660,4645,2648
|
|
20240625,133400,1086464400,4655,4645,4655,4645,503
|
|
20240625,133300,1084126445,4645,4650,4650,4645,350
|
|
20240625,133200,1082500510,4650,4655,4655,4645,673
|
|
20240625,133100,1079371135,4660,4660,4660,4660,2524
|
|
20240625,133000,1067609295,4670,4670,4670,4665,12
|
|
20240625,132900,1067553260,4670,4670,4670,4670,20
|
|
20240625,132800,1067459860,4670,4670,4670,4670,240
|
|
20240625,132700,1066339060,4670,4670,4670,4670,406
|
|
20240625,132600,1064443040,4660,4670,4670,4660,152
|
|
20240625,132500,1063734620,4675,4665,4675,4665,2928
|
|
20240625,132400,1050075480,4660,4665,4665,4660,1601
|
|
20240625,132300,1042614385,4665,4670,4670,4665,537
|
|
20240625,132200,1040109265,4665,4685,4690,4665,577
|
|
20240625,132100,1037417415,4670,4690,4690,4670,1261
|
|
20240625,132000,1031516275,4690,4680,4695,4680,3395
|
|
20240625,131900,1015605860,4680,4665,4680,4665,468
|
|
20240625,131800,1013422135,4665,4665,4665,4660,18
|
|
20240625,131700,1013338190,4665,4650,4665,4650,545
|
|
20240625,131600,1010799050,4650,4665,4665,4650,4298
|
|
20240625,131500,990762415,4665,4685,4685,4665,1140
|
|
20240625,131400,985437725,4675,4670,4685,4670,6979
|
|
20240625,131300,952773770,4675,4680,4695,4655,2940
|
|
20240625,131200,939046390,4710,4650,4710,4640,18938
|
|
20240625,131100,850542065,4650,4650,4650,4640,2779
|
|
20240625,131000,837620170,4645,4645,4645,4635,3677
|
|
20240625,130900,820555135,4645,4625,4645,4625,7263
|
|
20240625,130800,786874625,4600,4600,4600,4600,1
|
|
20240625,130700,786870025,4630,4625,4630,4625,692
|
|
20240625,130600,783666130,4630,4625,4630,4615,3914
|
|
20240625,130500,765577975,4635,4590,4635,4590,16401
|
|
20240625,130400,689996900,4595,4570,4595,4570,16366
|
|
20240625,130300,614841465,4565,4560,4565,4560,501
|
|
20240625,130200,612556900,4560,4570,4575,4560,2674
|
|
20240625,130100,600329730,4565,4565,4565,4565,173
|
|
20240625,130000,599539985,4565,4560,4565,4560,56
|
|
20240625,125900,599284400,4565,4560,4565,4560,544
|
|
20240625,125800,596801260,4565,4565,4565,4560,996
|
|
20240625,125700,592254750,4560,4560,4560,4560,20
|
|
20240625,125600,592163550,4560,4560,4560,4560,0
|
|
20240625,125500,592163550,4560,4560,4560,4560,0
|
|
20240625,125400,592163550,4560,4560,4560,4560,56
|
|
20240625,125300,591908190,4560,4560,4560,4560,44
|
|
20240625,125200,591707550,4560,4570,4570,4560,140
|
|
20240625,125100,591068150,4570,4560,4570,4560,178
|
|
20240625,125000,590256460,4565,4565,4565,4565,1
|
|
20240625,124900,590251895,4565,4565,4565,4565,1
|
|
20240625,124800,590247330,4570,4570,4570,4570,0
|
|
20240625,124700,590247330,4570,4565,4570,4565,544
|
|
20240625,124600,587761255,4570,4570,4570,4570,1
|
|
20240625,124500,587756685,4565,4555,4565,4555,485
|
|
20240625,124400,585543120,4555,4570,4570,4555,248
|
|
20240625,124300,584410480,4555,4555,4555,4555,444
|
|
20240625,124200,582388060,4570,4555,4570,4555,492
|
|
20240625,124100,580141605,4560,4570,4570,4560,34
|
|
20240625,124000,579986415,4575,4575,4575,4575,0
|
|
20240625,123900,579986415,4575,4565,4575,4565,4
|
|
20240625,123800,579968135,4560,4560,4560,4560,950
|
|
20240625,123700,575636135,4560,4570,4570,4560,5
|
|
20240625,123600,575613295,4570,4570,4570,4570,15
|
|
20240625,123500,575544745,4570,4570,4570,4570,1
|
|
20240625,123400,575540175,4570,4570,4570,4570,0
|
|
20240625,123300,575540175,4570,4570,4570,4570,0
|
|
20240625,123200,575540175,4570,4560,4570,4560,2
|
|
20240625,123100,575531045,4575,4575,4575,4575,0
|
|
20240625,123000,575531045,4575,4580,4580,4575,226
|
|
20240625,122900,574497090,4580,4580,4580,4580,0
|
|
20240625,122800,574497090,4580,4565,4585,4565,3520
|
|
20240625,122700,558383950,4565,4565,4565,4565,723
|
|
20240625,122600,555083455,4565,4565,4565,4565,13
|
|
20240625,122500,555024110,4555,4550,4555,4550,1677
|
|
20240625,122400,547386705,4550,4545,4550,4545,125
|
|
20240625,122300,546818010,4540,4535,4540,4535,1276
|
|
20240625,122200,541024975,4540,4540,4540,4540,6
|
|
20240625,122100,540997735,4540,4540,4540,4540,0
|
|
20240625,122000,540997735,4540,4540,4540,4540,0
|
|
20240625,121900,540997735,4540,4540,4540,4540,0
|
|
20240625,121800,540997735,4540,4540,4540,4540,2
|
|
20240625,121700,540988655,4540,4540,4540,4540,1
|
|
20240625,121600,540984115,4520,4520,4520,4520,200
|
|
20240625,121500,540080115,4540,4530,4540,4530,150
|
|
20240625,121400,539399125,4540,4540,4540,4540,0
|
|
20240625,121300,539399125,4540,4540,4540,4540,0
|
|
20240625,121200,539399125,4540,4540,4540,4540,0
|
|
20240625,121100,539399125,4540,4540,4540,4540,0
|
|
20240625,121000,539399125,4540,4530,4540,4530,55
|
|
20240625,120900,539149900,4525,4525,4525,4525,3374
|
|
20240625,120800,523882550,4525,4525,4525,4525,0
|
|
20240625,120700,523882550,4525,4525,4525,4525,80
|
|
20240625,120600,523520550,4525,4525,4525,4525,0
|
|
20240625,120500,523520550,4525,4525,4525,4525,0
|
|
20240625,120400,523520550,4525,4525,4525,4525,16
|
|
20240625,120300,523448150,4520,4520,4520,4520,0
|
|
20240625,120200,523448150,4520,4525,4525,4520,21
|
|
20240625,120100,523353225,4525,4525,4525,4525,0
|
|
20240625,120000,523353225,4525,4515,4525,4515,2087
|
|
20240625,115900,513914960,4515,4505,4515,4505,1950
|
|
20240625,115800,505120135,4505,4500,4505,4500,1074
|
|
20240625,115700,500287100,4500,4500,4500,4500,12
|
|
20240625,115600,500233100,4500,4500,4500,4500,0
|
|
20240625,115500,500233100,4500,4500,4500,4500,0
|
|
20240625,115400,500233100,4500,4500,4500,4500,0
|
|
20240625,115300,500233100,4500,4500,4500,4500,0
|
|
20240625,115200,500233100,4500,4500,4500,4500,0
|
|
20240625,115100,500233100,4500,4505,4505,4500,404
|
|
20240625,115000,498415095,4500,4510,4510,4500,1002
|
|
20240625,114900,493905350,4510,4510,4510,4510,73
|
|
20240625,114800,493576120,4515,4515,4515,4515,0
|
|
20240625,114700,493576120,4515,4515,4515,4515,1
|
|
20240625,114600,493571605,4510,4510,4510,4510,0
|
|
20240625,114500,493571605,4510,4510,4510,4510,0
|
|
20240625,114400,493571605,4510,4510,4510,4510,3
|
|
20240625,114300,493558075,4505,4505,4505,4505,216
|
|
20240625,114200,492584995,4515,4515,4515,4515,2
|
|
20240625,114100,492575965,4515,4510,4515,4510,672
|
|
20240625,114000,489542540,4505,4505,4505,4505,0
|
|
20240625,113900,489542540,4505,4505,4505,4505,9226
|
|
20240625,113800,447979410,4510,4510,4510,4510,210
|
|
20240625,113700,447032310,4510,4510,4510,4510,36
|
|
20240625,113600,446869950,4510,4510,4510,4510,652
|
|
20240625,113500,443929430,4510,4510,4510,4510,1
|
|
20240625,113400,443924920,4510,4510,4510,4510,0
|
|
20240625,113300,443924920,4510,4510,4510,4510,85
|
|
20240625,113200,443541570,4510,4510,4510,4510,0
|
|
20240625,113100,443541570,4510,4510,4510,4510,20
|
|
20240625,113000,443451370,4510,4510,4510,4510,0
|
|
20240625,112900,443451370,4510,4510,4510,4510,0
|
|
20240625,112800,443451370,4510,4510,4510,4510,91
|
|
20240625,112700,443040960,4515,4515,4515,4515,0
|
|
20240625,112600,443040960,4515,4515,4515,4515,0
|
|
20240625,112500,443040960,4515,4515,4515,4515,0
|
|
20240625,112400,443040960,4515,4515,4515,4515,1
|
|
20240625,112300,443036445,4510,4510,4510,4510,9
|
|
20240625,112200,442995855,4515,4515,4515,4515,0
|
|
20240625,112100,442995855,4515,4515,4515,4515,0
|
|
20240625,112000,442995855,4515,4515,4515,4515,0
|
|
20240625,111900,442995855,4515,4515,4515,4515,1
|
|
20240625,111800,442991340,4505,4505,4505,4505,3
|
|
20240625,111700,442977825,4510,4510,4510,4510,0
|
|
20240625,111600,442977825,4510,4510,4510,4510,0
|
|
20240625,111500,442977825,4510,4510,4510,4510,0
|
|
20240625,111400,442977825,4510,4510,4510,4510,285
|
|
20240625,111300,441692475,4510,4510,4510,4510,0
|
|
20240625,111200,441692475,4510,4510,4510,4510,0
|
|
20240625,111100,441692475,4510,4510,4510,4510,0
|
|
20240625,111000,441692475,4510,4505,4510,4505,2001
|
|
20240625,110900,432672970,4500,4505,4505,4500,1046
|
|
20240625,110800,427960960,4500,4500,4500,4500,0
|
|
20240625,110700,427960960,4500,4500,4500,4500,0
|
|
20240625,110600,427960960,4500,4500,4500,4500,920
|
|
20240625,110500,423820960,4500,4500,4500,4500,3
|
|
20240625,110400,423807460,4500,4500,4500,4500,1077
|
|
20240625,110300,418960960,4505,4500,4505,4500,986
|
|
20240625,110200,414519535,4495,4495,4495,4495,20
|
|
20240625,110100,414429635,4505,4500,4505,4500,118
|
|
20240625,110000,413898060,4495,4495,4495,4495,0
|
|
20240625,105900,413898060,4495,4500,4500,4495,501
|
|
20240625,105800,411646060,4515,4515,4515,4515,0
|
|
20240625,105700,411646060,4515,4515,4515,4515,0
|
|
20240625,105600,411646060,4515,4495,4515,4475,4359
|
|
20240625,105500,392133210,4500,4500,4500,4500,0
|
|
20240625,105400,392133210,4500,4500,4500,4500,0
|
|
20240625,105300,392133210,4500,4500,4500,4500,500
|
|
20240625,105200,389883210,4510,4510,4510,4510,0
|
|
20240625,105100,389883210,4510,4510,4510,4510,51
|
|
20240625,105000,389653200,4500,4505,4505,4500,141
|
|
20240625,104900,389018480,4510,4510,4510,4510,0
|
|
20240625,104800,389018480,4510,4510,4510,4510,0
|
|
20240625,104700,389018480,4510,4510,4510,4510,0
|
|
20240625,104600,389018480,4510,4510,4510,4510,0
|
|
20240625,104500,389018480,4510,4500,4510,4500,79
|
|
20240625,104400,388662220,4485,4495,4495,4485,20
|
|
20240625,104300,388572420,4500,4500,4500,4500,1
|
|
20240625,104200,388567920,4510,4510,4510,4510,1
|
|
20240625,104100,388563410,4485,4500,4505,4485,1200
|
|
20240625,104000,383161385,4500,4490,4500,4490,953
|
|
20240625,103900,378878960,4485,4485,4485,4480,67
|
|
20240625,103800,378578760,4485,4485,4485,4485,6
|
|
20240625,103700,378551850,4480,4485,4485,4480,43
|
|
20240625,103600,378359195,4490,4505,4505,4490,3318
|
|
20240625,103500,363430005,4510,4510,4510,4510,0
|
|
20240625,103400,363430005,4510,4510,4510,4510,4
|
|
20240625,103300,363411965,4510,4510,4510,4510,1
|
|
20240625,103200,363407455,4510,4510,4510,4510,0
|
|
20240625,103100,363407455,4510,4510,4510,4510,24
|
|
20240625,103000,363299215,4510,4505,4510,4505,522
|
|
20240625,102900,360946165,4510,4505,4510,4505,351
|
|
20240625,102800,359364905,4505,4505,4505,4505,14
|
|
20240625,102700,359301835,4510,4510,4510,4510,95
|
|
20240625,102600,358873385,4510,4510,4510,4510,0
|
|
20240625,102500,358873385,4510,4510,4510,4510,300
|
|
20240625,102400,357520385,4510,4510,4510,4510,500
|
|
20240625,102300,355265385,4515,4515,4515,4515,44
|
|
20240625,102200,355066725,4510,4510,4510,4510,0
|
|
20240625,102100,355066725,4510,4510,4510,4510,0
|
|
20240625,102000,355066725,4510,4510,4510,4510,0
|
|
20240625,101900,355066725,4510,4510,4510,4510,0
|
|
20240625,101800,355066725,4510,4510,4510,4510,0
|
|
20240625,101700,355066725,4510,4510,4510,4510,0
|
|
20240625,101600,355066725,4510,4510,4510,4510,0
|
|
20240625,101500,355066725,4510,4510,4510,4510,4
|
|
20240625,101400,355048685,4505,4510,4510,4505,1744
|
|
20240625,101300,347191345,4520,4515,4520,4515,200
|
|
20240625,101200,346287505,4520,4520,4520,4520,0
|
|
20240625,101100,346287505,4520,4520,4520,4520,41
|
|
20240625,101000,346102185,4520,4520,4520,4520,0
|
|
20240625,100900,346102185,4520,4520,4520,4520,1
|
|
20240625,100800,346097665,4520,4520,4520,4520,1
|
|
20240625,100700,346093145,4520,4520,4520,4520,3
|
|
20240625,100600,346079585,4510,4510,4510,4510,330
|
|
20240625,100500,344591285,4525,4515,4525,4515,1242
|
|
20240625,100400,338983635,4525,4525,4525,4525,3
|
|
20240625,100300,338970060,4530,4530,4530,4530,0
|
|
20240625,100200,338970060,4530,4520,4530,4520,10
|
|
20240625,100100,338924770,4520,4530,4530,4520,702
|
|
20240625,100000,335751720,4530,4530,4530,4530,1
|
|
20240625,095900,335747190,4525,4525,4525,4525,519
|
|
20240625,095800,333398715,4535,4535,4535,4535,0
|
|
20240625,095700,333398715,4535,4530,4535,4530,145
|
|
20240625,095600,332741860,4540,4545,4545,4540,99
|
|
20240625,095500,332291910,4535,4545,4550,4535,293
|
|
20240625,095400,330961455,4545,4540,4545,4540,624
|
|
20240625,095300,328126455,4540,4535,4540,4535,201
|
|
20240625,095200,327214425,4535,4535,4535,4535,1
|
|
20240625,095100,327209890,4535,4535,4535,4535,216
|
|
20240625,095000,326230330,4530,4530,4530,4530,0
|
|
20240625,094900,326230330,4530,4530,4530,4530,0
|
|
20240625,094800,326230330,4530,4530,4530,4530,159
|
|
20240625,094700,325510060,4530,4540,4540,4530,415
|
|
20240625,094600,323628780,4540,4535,4540,4535,298
|
|
20240625,094500,322276365,4530,4530,4530,4530,10
|
|
20240625,094400,322231065,4540,4535,4540,4535,350
|
|
20240625,094300,320642070,4535,4535,4535,4535,476
|
|
20240625,094200,318483410,4530,4520,4530,4520,772
|
|
20240625,094100,314986270,4520,4530,4530,4520,2
|
|
20240625,094000,314977220,4525,4520,4525,4520,1500
|
|
20240625,093900,308192210,4515,4515,4515,4515,0
|
|
20240625,093800,308192210,4515,4520,4520,4515,244
|
|
20240625,093700,307090545,4520,4520,4520,4515,4005
|
|
20240625,093600,288990130,4525,4525,4525,4525,18
|
|
20240625,093500,288908680,4535,4520,4535,4520,445
|
|
20240625,093400,286897265,4520,4525,4525,4520,759
|
|
20240625,093300,283465295,4525,4530,4530,4525,907
|
|
20240625,093200,279358805,4530,4545,4545,4530,1333
|
|
20240625,093100,273306995,4550,4550,4550,4550,0
|
|
20240625,093000,273306995,4550,4565,4565,4550,716
|
|
20240625,092900,270048995,4550,4550,4550,4550,0
|
|
20240625,092800,270048995,4550,4555,4555,4550,3877
|
|
20240625,092700,252401525,4560,4565,4565,4560,3818
|
|
20240625,092600,234979440,4575,4580,4580,4570,2344
|
|
20240625,092500,224258015,4590,4575,4590,4575,5035
|
|
20240625,092400,201147890,4565,4585,4590,4565,3869
|
|
20240625,092300,183395555,4590,4590,4590,4590,1
|
|
20240625,092200,183390965,4590,4565,4590,4565,10010
|
|
20240625,092100,137496805,4565,4565,4565,4565,1
|
|
20240625,092000,137492240,4565,4565,4565,4565,166
|
|
20240625,091900,136734450,4565,4550,4565,4550,1421
|
|
20240625,091800,130268585,4550,4560,4560,4550,2084
|
|
20240625,091700,120782725,4565,4565,4565,4565,0
|
|
20240625,091600,120782725,4565,4570,4570,4565,401
|
|
20240625,091500,118951155,4570,4570,4570,4570,552
|
|
20240625,091400,116428515,4575,4575,4575,4575,84
|
|
20240625,091300,116044215,4580,4580,4580,4565,142
|
|
20240625,091200,115393885,4585,4570,4585,4570,1519
|
|
20240625,091100,108446995,4585,4570,4585,4570,3406
|
|
20240625,091000,92854470,4570,4565,4575,4565,4455
|
|
20240625,090900,72502010,4565,4565,4565,4565,62
|
|
20240625,090800,72218980,4570,4555,4570,4555,1993
|
|
20240625,090700,63130785,4555,4555,4560,4555,14
|
|
20240625,090600,63067000,4545,4540,4545,4510,4338
|
|
20240625,090500,43367085,4535,4535,4535,4535,100
|
|
20240625,090400,42913585,4515,4515,4515,4515,270
|
|
20240625,090300,41694535,4510,4510,4510,4510,0
|
|
20240625,090200,41694535,4510,4510,4510,4510,0
|
|
20240625,090100,41694535,4510,4520,4540,4510,1655
|
|
20240625,090000,34198280,4515,4520,4520,4515,7039
|