649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194600,368067200,2105,2105,2105,2105,8324
|
|
20240625,194500,368067200,2105,2105,2105,2105,0
|
|
20240625,194400,368067200,2105,2105,2105,2105,0
|
|
20240625,194300,368067200,2105,2105,2105,2105,0
|
|
20240625,194200,368067200,2105,2105,2105,2105,0
|
|
20240625,194100,368067200,2105,2105,2105,2105,0
|
|
20240625,194000,368067200,2105,2105,2105,2105,0
|
|
20240625,193900,368067200,2105,2105,2105,2105,0
|
|
20240625,193800,368067200,2105,2105,2105,2105,0
|
|
20240625,193700,368067200,2105,2105,2105,2105,0
|
|
20240625,193600,368067200,2105,2105,2105,2105,0
|
|
20240625,193500,368067200,2105,2105,2105,2105,0
|
|
20240625,193400,368067200,2105,2105,2105,2105,0
|
|
20240625,193300,368067200,2105,2105,2105,2105,0
|
|
20240625,193200,368067200,2105,2105,2105,2105,0
|
|
20240625,193100,368067200,2105,2105,2105,2105,0
|
|
20240625,193000,368067200,2105,2105,2105,2105,0
|
|
20240625,192900,368067200,2105,2105,2105,2105,0
|
|
20240625,192800,368067200,2105,2105,2105,2105,0
|
|
20240625,192700,368067200,2105,2105,2105,2105,0
|
|
20240625,192600,368067200,2105,2105,2105,2105,0
|
|
20240625,192500,368067200,2105,2105,2105,2105,0
|
|
20240625,192400,368067200,2105,2105,2105,2105,0
|
|
20240625,192300,368067200,2105,2105,2105,2105,0
|
|
20240625,192200,368067200,2105,2105,2105,2105,0
|
|
20240625,192100,368067200,2105,2105,2105,2105,0
|
|
20240625,192000,368067200,2105,2105,2105,2105,0
|
|
20240625,191900,368067200,2105,2105,2105,2105,0
|
|
20240625,191800,368067200,2105,2105,2105,2105,0
|
|
20240625,191700,368067200,2105,2105,2105,2105,0
|
|
20240625,191600,368067200,2105,2105,2105,2105,8324
|
|
20240625,191500,368067200,2105,2105,2105,2105,0
|
|
20240625,191400,368067200,2105,2105,2105,2105,0
|
|
20240625,191300,368067200,2105,2105,2105,2105,0
|
|
20240625,191200,368067200,2105,2105,2105,2105,0
|
|
20240625,191100,368067200,2105,2105,2105,2105,0
|
|
20240625,191000,368067200,2105,2105,2105,2105,0
|
|
20240625,190900,368067200,2105,2105,2105,2105,0
|
|
20240625,190800,368067200,2105,2105,2105,2105,0
|
|
20240625,190700,368067200,2105,2105,2105,2105,0
|
|
20240625,190600,368067200,2105,2105,2105,2105,0
|
|
20240625,190500,368067200,2105,2105,2105,2105,0
|
|
20240625,190400,368067200,2105,2105,2105,2105,0
|
|
20240625,190300,368067200,2105,2105,2105,2105,0
|
|
20240625,190200,368067200,2105,2105,2105,2105,0
|
|
20240625,190100,368067200,2105,2105,2105,2105,0
|
|
20240625,190000,368067200,2105,2105,2105,2105,0
|
|
20240625,185900,368067200,2105,2105,2105,2105,0
|
|
20240625,185800,368067200,2105,2105,2105,2105,0
|
|
20240625,185700,368067200,2105,2105,2105,2105,0
|
|
20240625,185600,368067200,2105,2105,2105,2105,0
|
|
20240625,185500,368067200,2105,2105,2105,2105,0
|
|
20240625,185400,368067200,2105,2105,2105,2105,0
|
|
20240625,185300,368067200,2105,2105,2105,2105,0
|
|
20240625,185200,368067200,2105,2105,2105,2105,0
|
|
20240625,185100,368067200,2105,2105,2105,2105,0
|
|
20240625,185000,368067200,2105,2105,2105,2105,0
|
|
20240625,184900,368067200,2105,2105,2105,2105,0
|
|
20240625,184800,368067200,2105,2105,2105,2105,0
|
|
20240625,184700,368067200,2105,2105,2105,2105,0
|
|
20240625,184600,368067200,2105,2105,2105,2105,8324
|
|
20240625,184500,368067200,2105,2105,2105,2105,0
|
|
20240625,184400,368067200,2105,2105,2105,2105,0
|
|
20240625,184300,368067200,2105,2105,2105,2105,0
|
|
20240625,184200,368067200,2105,2105,2105,2105,0
|
|
20240625,184100,368067200,2105,2105,2105,2105,0
|
|
20240625,184000,368067200,2105,2105,2105,2105,0
|
|
20240625,183900,368067200,2105,2105,2105,2105,0
|
|
20240625,183800,368067200,2105,2105,2105,2105,0
|
|
20240625,183700,368067200,2105,2105,2105,2105,0
|
|
20240625,183600,368067200,2105,2105,2105,2105,0
|
|
20240625,183500,368067200,2105,2105,2105,2105,0
|
|
20240625,183400,368067200,2105,2105,2105,2105,0
|
|
20240625,183300,368067200,2105,2105,2105,2105,0
|
|
20240625,183200,368067200,2105,2105,2105,2105,0
|
|
20240625,183100,368067200,2105,2105,2105,2105,0
|
|
20240625,183000,368067200,2105,2105,2105,2105,0
|
|
20240625,182900,368067200,2105,2105,2105,2105,0
|
|
20240625,182800,368067200,2105,2105,2105,2105,0
|
|
20240625,182700,368067200,2105,2105,2105,2105,0
|
|
20240625,182600,368067200,2105,2105,2105,2105,0
|
|
20240625,182500,368067200,2105,2105,2105,2105,0
|
|
20240625,182400,368067200,2105,2105,2105,2105,0
|
|
20240625,182300,368067200,2105,2105,2105,2105,0
|
|
20240625,182200,368067200,2105,2105,2105,2105,0
|
|
20240625,182100,368067200,2105,2105,2105,2105,0
|
|
20240625,182000,368067200,2105,2105,2105,2105,0
|
|
20240625,181900,368067200,2105,2105,2105,2105,0
|
|
20240625,181800,368067200,2105,2105,2105,2105,0
|
|
20240625,181700,368067200,2105,2105,2105,2105,0
|
|
20240625,181600,368067200,2105,2105,2105,2105,8324
|
|
20240625,181500,368067200,2105,2105,2105,2105,0
|
|
20240625,181400,368067200,2105,2105,2105,2105,0
|
|
20240625,181300,368067200,2105,2105,2105,2105,0
|
|
20240625,181200,368067200,2105,2105,2105,2105,0
|
|
20240625,181100,368067200,2105,2105,2105,2105,0
|
|
20240625,181000,368067200,2105,2105,2105,2105,0
|
|
20240625,180900,368067200,2105,2105,2105,2105,0
|
|
20240625,180800,368067200,2105,2105,2105,2105,0
|
|
20240625,180700,368067200,2105,2105,2105,2105,0
|
|
20240625,180600,368067200,2105,2105,2105,2105,0
|
|
20240625,180500,368067200,2105,2105,2105,2105,0
|
|
20240625,180400,368067200,2105,2105,2105,2105,0
|
|
20240625,180300,368067200,2105,2105,2105,2105,0
|
|
20240625,180200,368067200,2105,2105,2105,2105,0
|
|
20240625,180100,368067200,2105,2105,2105,2105,0
|
|
20240625,180000,368067200,2105,2105,2105,2105,0
|
|
20240625,175900,368067200,2105,2105,2105,2105,0
|
|
20240625,175800,368067200,2105,2105,2105,2105,0
|
|
20240625,175700,368067200,2105,2105,2105,2105,0
|
|
20240625,175600,368067200,2105,2105,2105,2105,0
|
|
20240625,175500,368067200,2105,2105,2105,2105,0
|
|
20240625,175400,368067200,2105,2105,2105,2105,0
|
|
20240625,175300,368067200,2105,2105,2105,2105,0
|
|
20240625,175200,368067200,2105,2105,2105,2105,0
|
|
20240625,175100,368067200,2105,2105,2105,2105,0
|
|
20240625,175000,368067200,2105,2105,2105,2105,0
|
|
20240625,174900,368067200,2105,2105,2105,2105,0
|
|
20240625,174800,368067200,2105,2105,2105,2105,0
|
|
20240625,174700,368067200,2105,2105,2105,2105,0
|
|
20240625,174600,368067200,2105,2105,2105,2105,8324
|
|
20240625,174500,368067200,2105,2105,2105,2105,0
|
|
20240625,174400,368067200,2105,2105,2105,2105,0
|
|
20240625,174300,368067200,2105,2105,2105,2105,0
|
|
20240625,174200,368067200,2105,2105,2105,2105,0
|
|
20240625,174100,368067200,2105,2105,2105,2105,0
|
|
20240625,174000,368067200,2105,2105,2105,2105,0
|
|
20240625,173900,368067200,2105,2105,2105,2105,0
|
|
20240625,173800,368067200,2105,2105,2105,2105,0
|
|
20240625,173700,368067200,2105,2105,2105,2105,0
|
|
20240625,173600,368067200,2105,2105,2105,2105,0
|
|
20240625,173500,368067200,2105,2105,2105,2105,0
|
|
20240625,173400,368067200,2105,2105,2105,2105,0
|
|
20240625,173300,368067200,2105,2105,2105,2105,0
|
|
20240625,173200,368067200,2105,2105,2105,2105,0
|
|
20240625,173100,368067200,2105,2105,2105,2105,0
|
|
20240625,173000,368067200,2105,2105,2105,2105,0
|
|
20240625,172900,368067200,2105,2105,2105,2105,0
|
|
20240625,172800,368067200,2105,2105,2105,2105,0
|
|
20240625,172700,368067200,2105,2105,2105,2105,0
|
|
20240625,172600,368067200,2105,2105,2105,2105,0
|
|
20240625,172500,368067200,2105,2105,2105,2105,0
|
|
20240625,172400,368067200,2105,2105,2105,2105,0
|
|
20240625,172300,368067200,2105,2105,2105,2105,0
|
|
20240625,172200,368067200,2105,2105,2105,2105,0
|
|
20240625,172100,368067200,2105,2105,2105,2105,0
|
|
20240625,172000,368067200,2105,2105,2105,2105,0
|
|
20240625,171900,368067200,2105,2105,2105,2105,0
|
|
20240625,171800,368067200,2105,2105,2105,2105,0
|
|
20240625,171700,368067200,2105,2105,2105,2105,0
|
|
20240625,171600,368067200,2105,2105,2105,2105,8324
|
|
20240625,171500,368067200,2105,2105,2105,2105,0
|
|
20240625,171400,368067200,2105,2105,2105,2105,0
|
|
20240625,171300,368067200,2105,2105,2105,2105,0
|
|
20240625,171200,368067200,2105,2105,2105,2105,0
|
|
20240625,171100,368067200,2105,2105,2105,2105,0
|
|
20240625,171000,368067200,2105,2105,2105,2105,0
|
|
20240625,170900,368067200,2105,2105,2105,2105,0
|
|
20240625,170800,368067200,2105,2105,2105,2105,0
|
|
20240625,170700,368067200,2105,2105,2105,2105,0
|
|
20240625,170600,368067200,2105,2105,2105,2105,0
|
|
20240625,170500,368067200,2105,2105,2105,2105,0
|
|
20240625,170400,368067200,2105,2105,2105,2105,0
|
|
20240625,170300,368067200,2105,2105,2105,2105,0
|
|
20240625,170200,368067200,2105,2105,2105,2105,0
|
|
20240625,170100,368067200,2105,2105,2105,2105,0
|
|
20240625,170000,368067200,2105,2105,2105,2105,0
|
|
20240625,165900,368067200,2105,2105,2105,2105,0
|
|
20240625,165800,368067200,2105,2105,2105,2105,0
|
|
20240625,165700,368067200,2105,2105,2105,2105,0
|
|
20240625,165600,368067200,2105,2105,2105,2105,0
|
|
20240625,165500,368067200,2105,2105,2105,2105,0
|
|
20240625,165400,368067200,2105,2105,2105,2105,0
|
|
20240625,165300,368067200,2105,2105,2105,2105,0
|
|
20240625,165200,368067200,2105,2105,2105,2105,0
|
|
20240625,165100,368067200,2105,2105,2105,2105,0
|
|
20240625,165000,368067200,2105,2105,2105,2105,0
|
|
20240625,164900,368067200,2105,2105,2105,2105,0
|
|
20240625,164800,368067200,2105,2105,2105,2105,0
|
|
20240625,164700,368067200,2105,2105,2105,2105,0
|
|
20240625,164600,368067200,2105,2105,2105,2105,8324
|
|
20240625,164500,368067200,2105,2105,2105,2105,0
|
|
20240625,164400,368067200,2105,2105,2105,2105,0
|
|
20240625,164300,368067200,2105,2105,2105,2105,0
|
|
20240625,164200,368067200,2105,2105,2105,2105,0
|
|
20240625,164100,368067200,2105,2105,2105,2105,0
|
|
20240625,164000,368067200,2105,2105,2105,2105,0
|
|
20240625,163900,368067200,2105,2105,2105,2105,0
|
|
20240625,163800,368067200,2105,2105,2105,2105,0
|
|
20240625,163700,368067200,2105,2105,2105,2105,0
|
|
20240625,163600,368067200,2105,2105,2105,2105,0
|
|
20240625,163500,368067200,2105,2105,2105,2105,0
|
|
20240625,163400,368067200,2105,2105,2105,2105,0
|
|
20240625,163300,368067200,2105,2105,2105,2105,0
|
|
20240625,163200,368067200,2105,2105,2105,2105,0
|
|
20240625,163100,368067200,2105,2105,2105,2105,0
|
|
20240625,163000,368067200,2105,2105,2105,2105,0
|
|
20240625,162900,368067200,2105,2105,2105,2105,0
|
|
20240625,162800,368067200,2105,2105,2105,2105,0
|
|
20240625,162700,368067200,2105,2105,2105,2105,0
|
|
20240625,162600,368067200,2105,2105,2105,2105,0
|
|
20240625,162500,368067200,2105,2105,2105,2105,0
|
|
20240625,162400,368067200,2105,2105,2105,2105,0
|
|
20240625,162300,368067200,2105,2105,2105,2105,0
|
|
20240625,162200,368067200,2105,2105,2105,2105,0
|
|
20240625,162100,368067200,2105,2105,2105,2105,0
|
|
20240625,162000,368067200,2105,2105,2105,2105,0
|
|
20240625,161900,368067200,2105,2105,2105,2105,0
|
|
20240625,161800,368067200,2105,2105,2105,2105,0
|
|
20240625,161700,368067200,2105,2105,2105,2105,0
|
|
20240625,161600,368067200,2105,2105,2105,2105,8324
|
|
20240625,161500,368067200,2105,2105,2105,2105,0
|
|
20240625,161400,368067200,2105,2105,2105,2105,0
|
|
20240625,161300,368067200,2105,2105,2105,2105,0
|
|
20240625,161200,368067200,2105,2105,2105,2105,0
|
|
20240625,161100,368067200,2105,2105,2105,2105,0
|
|
20240625,161000,368067200,2105,2105,2105,2105,0
|
|
20240625,160900,368067200,2105,2105,2105,2105,0
|
|
20240625,160800,368067200,2105,2105,2105,2105,0
|
|
20240625,160700,368067200,2105,2105,2105,2105,0
|
|
20240625,160600,368067200,2105,2105,2105,2105,0
|
|
20240625,160500,368067200,2105,2105,2105,2105,0
|
|
20240625,160400,368067200,2105,2105,2105,2105,0
|
|
20240625,160300,368067200,2105,2105,2105,2105,0
|
|
20240625,160200,368067200,2105,2105,2105,2105,0
|
|
20240625,160100,368067200,2105,2105,2105,2105,0
|
|
20240625,160000,368067200,2105,2105,2105,2105,0
|
|
20240625,155900,368067200,2105,2105,2105,2105,0
|
|
20240625,155800,368067200,2105,2105,2105,2105,0
|
|
20240625,155700,368067200,2105,2105,2105,2105,0
|
|
20240625,155600,368067200,2105,2105,2105,2105,0
|
|
20240625,155500,368067200,2105,2105,2105,2105,0
|
|
20240625,155400,368067200,2105,2105,2105,2105,0
|
|
20240625,155300,368067200,2105,2105,2105,2105,0
|
|
20240625,155200,368067200,2105,2105,2105,2105,0
|
|
20240625,155100,368067200,2105,2105,2105,2105,0
|
|
20240625,155000,368067200,2105,2105,2105,2105,0
|
|
20240625,154900,368067200,2105,2105,2105,2105,0
|
|
20240625,154800,368067200,2105,2105,2105,2105,0
|
|
20240625,154700,368067200,2105,2105,2105,2105,0
|
|
20240625,154600,368067200,2105,2105,2105,2105,8324
|
|
20240625,154500,368067200,2105,2105,2105,2105,0
|
|
20240625,154400,368067200,2105,2105,2105,2105,0
|
|
20240625,154300,368067200,2105,2105,2105,2105,0
|
|
20240625,154200,368067200,2105,2105,2105,2105,0
|
|
20240625,154100,368067200,2105,2105,2105,2105,0
|
|
20240625,154000,368067200,2105,2105,2105,2105,0
|
|
20240625,153900,368067200,2105,2105,2105,2105,0
|
|
20240625,153800,368067200,2105,2105,2105,2105,0
|
|
20240625,153700,368067200,2105,2105,2105,2105,0
|
|
20240625,153600,368067200,2105,2105,2105,2105,0
|
|
20240625,153500,368067200,2105,2105,2105,2105,0
|
|
20240625,153400,368067200,2105,2105,2105,2105,0
|
|
20240625,153300,368067200,2105,2105,2105,2105,0
|
|
20240625,153200,368067200,2105,2105,2105,2105,0
|
|
20240625,153100,368067200,2105,2105,2105,2105,0
|
|
20240625,153000,368067200,2105,2105,2105,2105,8324
|
|
20240625,152900,350545180,2115,2115,2115,2115,0
|
|
20240625,152800,350545180,2115,2115,2115,2115,0
|
|
20240625,152700,350545180,2115,2115,2115,2115,0
|
|
20240625,152600,350545180,2115,2115,2115,2115,0
|
|
20240625,152500,350545180,2115,2115,2115,2115,0
|
|
20240625,152400,350545180,2115,2115,2115,2115,0
|
|
20240625,152300,350545180,2115,2115,2115,2115,0
|
|
20240625,152200,350545180,2115,2115,2115,2115,0
|
|
20240625,152100,350545180,2115,2115,2115,2115,0
|
|
20240625,152000,350545180,2115,2115,2115,2115,0
|
|
20240625,151900,350545180,2115,2115,2130,2115,480
|
|
20240625,151800,349526850,2115,2120,2125,2115,665
|
|
20240625,151700,348118495,2120,2125,2125,2120,311
|
|
20240625,151600,347457925,2130,2125,2130,2125,165
|
|
20240625,151500,347107275,2125,2120,2125,2120,655
|
|
20240625,151400,345717720,2120,2125,2130,2120,56
|
|
20240625,151300,345598495,2125,2125,2125,2125,1
|
|
20240625,151200,345596370,2120,2125,2125,2120,57
|
|
20240625,151100,345475525,2130,2125,2130,2125,4
|
|
20240625,151000,345467015,2125,2120,2125,2120,850
|
|
20240625,150900,343661415,2125,2125,2125,2125,0
|
|
20240625,150800,343661415,2125,2125,2125,2125,38
|
|
20240625,150700,343580665,2120,2120,2120,2120,49
|
|
20240625,150600,343476785,2125,2125,2125,2125,100
|
|
20240625,150500,343264285,2120,2120,2120,2120,5
|
|
20240625,150400,343253685,2125,2125,2125,2125,1
|
|
20240625,150300,343251560,2125,2120,2125,2120,60
|
|
20240625,150200,343124260,2120,2125,2125,2120,201
|
|
20240625,150100,342698135,2120,2120,2120,2120,0
|
|
20240625,150000,342698135,2120,2120,2120,2120,405
|
|
20240625,145900,341839535,2120,2120,2120,2120,0
|
|
20240625,145800,341839535,2120,2120,2120,2110,153
|
|
20240625,145700,341516675,2120,2120,2120,2120,0
|
|
20240625,145600,341516675,2120,2120,2120,2120,0
|
|
20240625,145500,341516675,2120,2115,2120,2115,528
|
|
20240625,145400,340399950,2115,2115,2115,2115,64
|
|
20240625,145300,340264590,2115,2115,2115,2115,0
|
|
20240625,145200,340264590,2115,2115,2115,2115,0
|
|
20240625,145100,340264590,2115,2115,2115,2115,13
|
|
20240625,145000,340237095,2110,2110,2110,2110,1848
|
|
20240625,144900,336337815,2110,2110,2110,2110,20
|
|
20240625,144800,336295615,2110,2125,2125,2110,61
|
|
20240625,144700,336166690,2115,2120,2120,2115,125
|
|
20240625,144600,335902295,2115,2115,2115,2115,0
|
|
20240625,144500,335902295,2115,2120,2120,2115,379
|
|
20240625,144400,335100460,2125,2125,2125,2125,1
|
|
20240625,144300,335098335,2125,2125,2125,2125,1
|
|
20240625,144200,335096210,2120,2120,2120,2120,0
|
|
20240625,144100,335096210,2120,2120,2120,2120,0
|
|
20240625,144000,335096210,2120,2120,2120,2120,0
|
|
20240625,143900,335096210,2120,2120,2120,2120,624
|
|
20240625,143800,333773330,2115,2115,2115,2115,100
|
|
20240625,143700,333561830,2110,2115,2115,2110,2038
|
|
20240625,143600,329251645,2120,2120,2120,2120,0
|
|
20240625,143500,329251645,2120,2120,2120,2120,0
|
|
20240625,143400,329251645,2120,2120,2120,2120,0
|
|
20240625,143300,329251645,2120,2120,2120,2120,0
|
|
20240625,143200,329251645,2120,2110,2120,2110,4373
|
|
20240625,143100,320015850,2110,2110,2110,2110,0
|
|
20240625,143000,320015850,2110,2110,2110,2110,3000
|
|
20240625,142900,313685850,2110,2110,2110,2110,149
|
|
20240625,142800,313371460,2115,2115,2115,2115,0
|
|
20240625,142700,313371460,2115,2115,2115,2115,0
|
|
20240625,142600,313371460,2115,2115,2115,2115,1
|
|
20240625,142500,313369345,2115,2115,2115,2115,8
|
|
20240625,142400,313352425,2110,2110,2110,2110,187
|
|
20240625,142300,312957855,2115,2115,2115,2115,0
|
|
20240625,142200,312957855,2115,2115,2115,2115,0
|
|
20240625,142100,312957855,2115,2115,2115,2115,0
|
|
20240625,142000,312957855,2115,2115,2115,2115,225
|
|
20240625,141900,312481980,2115,2115,2115,2115,1
|
|
20240625,141800,312479865,2115,2115,2115,2115,0
|
|
20240625,141700,312479865,2115,2115,2115,2115,0
|
|
20240625,141600,312479865,2115,2115,2115,2115,1
|
|
20240625,141500,312477750,2115,2115,2115,2115,0
|
|
20240625,141400,312477750,2115,2110,2115,2110,295
|
|
20240625,141300,311854825,2105,2105,2105,2105,0
|
|
20240625,141200,311854825,2105,2105,2105,2105,0
|
|
20240625,141100,311854825,2105,2105,2105,2105,35
|
|
20240625,141000,311781150,2110,2110,2110,2110,1
|
|
20240625,140900,311779040,2110,2110,2110,2110,3
|
|
20240625,140800,311772710,2115,2115,2115,2115,0
|
|
20240625,140700,311772710,2115,2115,2115,2115,0
|
|
20240625,140600,311772710,2115,2115,2115,2115,0
|
|
20240625,140500,311772710,2115,2115,2115,2115,3
|
|
20240625,140400,311766365,2110,2110,2110,2110,0
|
|
20240625,140300,311766365,2110,2110,2110,2110,700
|
|
20240625,140200,310289365,2110,2110,2110,2110,0
|
|
20240625,140100,310289365,2110,2110,2110,2110,0
|
|
20240625,140000,310289365,2110,2110,2110,2110,249
|
|
20240625,135900,309763975,2105,2105,2105,2105,0
|
|
20240625,135800,309763975,2105,2105,2105,2105,0
|
|
20240625,135700,309763975,2105,2110,2110,2105,250
|
|
20240625,135600,309236965,2115,2115,2115,2115,0
|
|
20240625,135500,309236965,2115,2115,2115,2115,0
|
|
20240625,135400,309236965,2115,2115,2115,2115,1
|
|
20240625,135300,309234850,2115,2115,2115,2115,0
|
|
20240625,135200,309234850,2115,2115,2115,2115,0
|
|
20240625,135100,309234850,2115,2115,2115,2115,1
|
|
20240625,135000,309232735,2100,2100,2100,2100,0
|
|
20240625,134900,309232735,2100,2100,2100,2100,20
|
|
20240625,134800,309190735,2115,2110,2115,2110,1037
|
|
20240625,134700,307002635,2100,2100,2100,2100,0
|
|
20240625,134600,307002635,2100,2100,2100,2100,975
|
|
20240625,134500,304955135,2100,2100,2100,2100,0
|
|
20240625,134400,304955135,2100,2100,2100,2100,100
|
|
20240625,134300,304745135,2115,2115,2115,2115,1
|
|
20240625,134200,304743020,2100,2100,2100,2100,0
|
|
20240625,134100,304743020,2100,2100,2100,2100,0
|
|
20240625,134000,304743020,2100,2100,2100,2100,0
|
|
20240625,133900,304743020,2100,2100,2100,2100,11
|
|
20240625,133800,304719920,2095,2095,2095,2095,0
|
|
20240625,133700,304719920,2095,2095,2095,2095,0
|
|
20240625,133600,304719920,2095,2095,2095,2095,0
|
|
20240625,133500,304719920,2095,2095,2095,2095,0
|
|
20240625,133400,304719920,2095,2095,2095,2095,300
|
|
20240625,133300,304091420,2110,2110,2110,2110,229
|
|
20240625,133200,303608230,2110,2110,2110,2110,0
|
|
20240625,133100,303608230,2110,2110,2110,2110,3
|
|
20240625,133000,303601900,2110,2110,2110,2110,0
|
|
20240625,132900,303601900,2110,2110,2110,2110,0
|
|
20240625,132800,303601900,2110,2110,2110,2110,0
|
|
20240625,132700,303601900,2110,2090,2110,2090,3112
|
|
20240625,132600,297035780,2100,2100,2100,2100,2999
|
|
20240625,132500,290737880,2100,2100,2100,2100,0
|
|
20240625,132400,290737880,2100,2110,2110,2100,694
|
|
20240625,132300,289273890,2110,2110,2110,2110,1000
|
|
20240625,132200,287163890,2100,2100,2100,2100,3000
|
|
20240625,132100,280863890,2100,2100,2100,2100,0
|
|
20240625,132000,280863890,2100,2100,2100,2100,0
|
|
20240625,131900,280863890,2100,2100,2100,2100,0
|
|
20240625,131800,280863890,2100,2100,2100,2100,0
|
|
20240625,131700,280863890,2100,2100,2100,2100,1
|
|
20240625,131600,280861790,2105,2105,2105,2105,400
|
|
20240625,131500,280019790,2105,2105,2105,2105,0
|
|
20240625,131400,280019790,2105,2105,2105,2105,0
|
|
20240625,131300,280019790,2105,2100,2105,2100,553
|
|
20240625,131200,278858325,2100,2100,2100,2100,280
|
|
20240625,131100,278270325,2110,2095,2110,2085,11714
|
|
20240625,131000,253800490,2100,2100,2100,2100,422
|
|
20240625,130900,252914290,2100,2100,2100,2100,100
|
|
20240625,130800,252704290,2100,2105,2105,2095,1281
|
|
20240625,130700,250010885,2110,2110,2110,2110,0
|
|
20240625,130600,250010885,2110,2110,2110,2110,0
|
|
20240625,130500,250010885,2110,2110,2110,2110,0
|
|
20240625,130400,250010885,2110,2110,2110,2110,0
|
|
20240625,130300,250010885,2110,2110,2110,2110,510
|
|
20240625,130200,248934785,2110,2110,2110,2110,115
|
|
20240625,130100,248692135,2110,2110,2110,2110,0
|
|
20240625,130000,248692135,2110,2110,2110,2110,52
|
|
20240625,125900,248582415,2110,2110,2110,2110,0
|
|
20240625,125800,248582415,2110,2105,2110,2105,91
|
|
20240625,125700,248390855,2110,2110,2110,2110,4
|
|
20240625,125600,248382415,2105,2105,2105,2105,2315
|
|
20240625,125500,243509340,2100,2100,2100,2100,0
|
|
20240625,125400,243509340,2100,2100,2100,2100,136
|
|
20240625,125300,243223740,2100,2100,2100,2100,572
|
|
20240625,125200,242022540,2095,2095,2095,2095,85
|
|
20240625,125100,241844465,2085,2095,2095,2085,91
|
|
20240625,125000,241653840,2085,2100,2100,2085,10089
|
|
20240625,124900,220576695,2100,2100,2100,2100,20
|
|
20240625,124800,220534695,2100,2100,2100,2100,0
|
|
20240625,124700,220534695,2100,2100,2100,2100,0
|
|
20240625,124600,220534695,2100,2100,2100,2100,87
|
|
20240625,124500,220351995,2110,2110,2110,2110,1
|
|
20240625,124400,220349885,2100,2100,2100,2100,0
|
|
20240625,124300,220349885,2100,2100,2100,2100,35
|
|
20240625,124200,220276385,2110,2110,2110,2110,0
|
|
20240625,124100,220276385,2110,2110,2110,2110,0
|
|
20240625,124000,220276385,2110,2110,2110,2110,0
|
|
20240625,123900,220276385,2110,2110,2110,2110,0
|
|
20240625,123800,220276385,2110,2110,2110,2110,0
|
|
20240625,123700,220276385,2110,2110,2110,2110,0
|
|
20240625,123600,220276385,2110,2110,2110,2110,1117
|
|
20240625,123500,217919515,2115,2115,2115,2115,0
|
|
20240625,123400,217919515,2115,2115,2115,2115,32
|
|
20240625,123300,217851835,2110,2110,2110,2110,0
|
|
20240625,123200,217851835,2110,2110,2110,2110,0
|
|
20240625,123100,217851835,2110,2110,2110,2110,0
|
|
20240625,123000,217851835,2110,2110,2110,2110,0
|
|
20240625,122900,217851835,2110,2110,2110,2110,0
|
|
20240625,122800,217851835,2110,2110,2110,2110,0
|
|
20240625,122700,217851835,2110,2110,2110,2110,20
|
|
20240625,122600,217809635,2110,2110,2110,2110,42
|
|
20240625,122500,217721015,2110,2110,2110,2110,700
|
|
20240625,122400,216244015,2105,2100,2105,2085,12869
|
|
20240625,122300,189290570,2110,2110,2110,2110,0
|
|
20240625,122200,189290570,2110,2110,2110,2110,2431
|
|
20240625,122100,184161160,2110,2110,2110,2110,0
|
|
20240625,122000,184161160,2110,2110,2110,2110,100
|
|
20240625,121900,183950160,2115,2115,2115,2115,0
|
|
20240625,121800,183950160,2115,2115,2115,2115,34
|
|
20240625,121700,183878250,2115,2115,2115,2115,0
|
|
20240625,121600,183878250,2115,2115,2115,2115,0
|
|
20240625,121500,183878250,2115,2110,2115,2110,719
|
|
20240625,121400,182361155,2110,2110,2110,2110,0
|
|
20240625,121300,182361155,2110,2110,2110,2110,0
|
|
20240625,121200,182361155,2110,2110,2110,2110,50
|
|
20240625,121100,182255655,2110,2110,2110,2110,788
|
|
20240625,121000,180592975,2115,2115,2115,2115,1
|
|
20240625,120900,180590860,2115,2115,2115,2115,50
|
|
20240625,120800,180485110,2110,2110,2110,2110,25
|
|
20240625,120700,180432360,2110,2110,2110,2110,100
|
|
20240625,120600,180221360,2110,2110,2110,2110,0
|
|
20240625,120500,180221360,2110,2110,2110,2110,226
|
|
20240625,120400,179744500,2105,2105,2105,2105,0
|
|
20240625,120300,179744500,2105,2105,2105,2105,500
|
|
20240625,120200,178692000,2105,2105,2105,2105,3
|
|
20240625,120100,178685685,2105,2105,2105,2105,0
|
|
20240625,120000,178685685,2105,2105,2105,2105,0
|
|
20240625,115900,178685685,2105,2105,2105,2105,2
|
|
20240625,115800,178681475,2105,2105,2105,2105,0
|
|
20240625,115700,178681475,2105,2105,2105,2105,0
|
|
20240625,115600,178681475,2105,2105,2105,2105,200
|
|
20240625,115500,178260475,2105,2100,2105,2100,1233
|
|
20240625,115400,175668015,2100,2100,2100,2100,0
|
|
20240625,115300,175668015,2100,2100,2100,2100,1
|
|
20240625,115200,175665915,2105,2105,2105,2105,1
|
|
20240625,115100,175663810,2105,2105,2105,2105,0
|
|
20240625,115000,175663810,2105,2105,2105,2105,0
|
|
20240625,114900,175663810,2105,2105,2105,2105,100
|
|
20240625,114800,175453310,2105,2105,2105,2105,100
|
|
20240625,114700,175242810,2100,2100,2100,2100,578
|
|
20240625,114600,174029010,2100,2100,2100,2100,0
|
|
20240625,114500,174029010,2100,2100,2100,2100,0
|
|
20240625,114400,174029010,2100,2100,2100,2100,8
|
|
20240625,114300,174012210,2095,2095,2095,2095,0
|
|
20240625,114200,174012210,2095,2095,2095,2095,0
|
|
20240625,114100,174012210,2095,2095,2095,2095,200
|
|
20240625,114000,173593210,2090,2090,2090,2090,0
|
|
20240625,113900,173593210,2090,2090,2090,2090,10
|
|
20240625,113800,173572310,2100,2100,2100,2100,1
|
|
20240625,113700,173570210,2095,2100,2100,2085,5662
|
|
20240625,113600,161737690,2105,2105,2105,2105,0
|
|
20240625,113500,161737690,2105,2105,2105,2105,903
|
|
20240625,113400,159836875,2095,2100,2100,2095,1778
|
|
20240625,113300,156110545,2095,2100,2100,2095,72
|
|
20240625,113200,155959395,2100,2100,2100,2100,101
|
|
20240625,113100,155747295,2095,2095,2095,2095,500
|
|
20240625,113000,154699795,2095,2100,2100,2095,1929
|
|
20240625,112900,150658535,2100,2100,2100,2100,0
|
|
20240625,112800,150658535,2100,2100,2100,2100,0
|
|
20240625,112700,150658535,2100,2100,2100,2100,847
|
|
20240625,112600,148879835,2105,2105,2105,2105,1
|
|
20240625,112500,148877730,2100,2105,2105,2100,4003
|
|
20240625,112400,140468415,2105,2110,2110,2105,1900
|
|
20240625,112300,136466370,2110,2110,2110,2110,637
|
|
20240625,112200,135122300,2110,2110,2110,2110,2400
|
|
20240625,112100,130058300,2115,2115,2115,2115,191
|
|
20240625,112000,129654335,2120,2120,2120,2120,0
|
|
20240625,111900,129654335,2120,2120,2120,2120,1757
|
|
20240625,111800,125929495,2130,2130,2130,2125,672
|
|
20240625,111700,124500815,2125,2130,2130,2125,1631
|
|
20240625,111600,121029940,2130,2130,2130,2130,1000
|
|
20240625,111500,118899940,2130,2130,2130,2130,1000
|
|
20240625,111400,116769940,2120,2120,2120,2120,0
|
|
20240625,111300,116769940,2120,2120,2120,2120,307
|
|
20240625,111200,116119100,2130,2125,2130,2125,330
|
|
20240625,111100,115416925,2125,2125,2125,2125,9
|
|
20240625,111000,115397800,2120,2120,2120,2120,0
|
|
20240625,110900,115397800,2120,2120,2120,2120,300
|
|
20240625,110800,114761800,2120,2120,2120,2120,0
|
|
20240625,110700,114761800,2120,2120,2120,2120,347
|
|
20240625,110600,114026160,2120,2120,2120,2120,0
|
|
20240625,110500,114026160,2120,2120,2120,2120,21
|
|
20240625,110400,113981640,2120,2120,2120,2120,100
|
|
20240625,110300,113769640,2120,2120,2120,2120,500
|
|
20240625,110200,112709640,2120,2120,2120,2120,0
|
|
20240625,110100,112709640,2120,2120,2120,2120,0
|
|
20240625,110000,112709640,2120,2120,2120,2120,200
|
|
20240625,105900,112285640,2110,2120,2120,2110,74
|
|
20240625,105800,112129110,2120,2120,2120,2120,3
|
|
20240625,105700,112122750,2115,2115,2115,2115,5
|
|
20240625,105600,112112175,2110,2110,2110,2110,0
|
|
20240625,105500,112112175,2110,2110,2110,2110,1
|
|
20240625,105400,112110065,2110,2110,2110,2110,0
|
|
20240625,105300,112110065,2110,2110,2110,2110,0
|
|
20240625,105200,112110065,2110,2110,2110,2110,0
|
|
20240625,105100,112110065,2110,2110,2110,2110,4
|
|
20240625,105000,112101625,2110,2110,2110,2110,0
|
|
20240625,104900,112101625,2110,2110,2110,2110,0
|
|
20240625,104800,112101625,2110,2110,2110,2110,0
|
|
20240625,104700,112101625,2110,2110,2110,2110,0
|
|
20240625,104600,112101625,2110,2110,2110,2110,0
|
|
20240625,104500,112101625,2110,2110,2110,2110,0
|
|
20240625,104400,112101625,2110,2110,2110,2110,35
|
|
20240625,104300,112027775,2115,2115,2115,2115,0
|
|
20240625,104200,112027775,2115,2120,2120,2115,11
|
|
20240625,104100,112004485,2120,2120,2120,2120,6
|
|
20240625,104000,111991765,2110,2110,2110,2110,76
|
|
20240625,103900,111831405,2110,2110,2110,2110,510
|
|
20240625,103800,110755305,2110,2115,2115,2110,150
|
|
20240625,103700,110438780,2120,2120,2120,2120,4
|
|
20240625,103600,110430300,2105,2105,2105,2105,0
|
|
20240625,103500,110430300,2105,2105,2105,2105,0
|
|
20240625,103400,110430300,2105,2105,2105,2105,0
|
|
20240625,103300,110430300,2105,2105,2105,2105,0
|
|
20240625,103200,110430300,2105,2105,2105,2105,1
|
|
20240625,103100,110428195,2105,2105,2105,2105,548
|
|
20240625,103000,109274655,2105,2120,2120,2105,5721
|
|
20240625,102900,97201235,2120,2120,2120,2120,0
|
|
20240625,102800,97201235,2120,2120,2120,2120,0
|
|
20240625,102700,97201235,2120,2120,2120,2120,51
|
|
20240625,102600,97093115,2120,2120,2120,2120,0
|
|
20240625,102500,97093115,2120,2130,2130,2120,269
|
|
20240625,102400,96520495,2130,2130,2130,2130,1
|
|
20240625,102300,96518365,2130,2130,2130,2130,24
|
|
20240625,102200,96467245,2120,2130,2130,2120,33
|
|
20240625,102100,96397045,2130,2130,2130,2130,0
|
|
20240625,102000,96397045,2130,2130,2130,2130,0
|
|
20240625,101900,96397045,2130,2130,2130,2130,600
|
|
20240625,101800,95119045,2130,2130,2130,2130,0
|
|
20240625,101700,95119045,2130,2130,2130,2130,613
|
|
20240625,101600,93813355,2130,2130,2130,2130,0
|
|
20240625,101500,93813355,2130,2130,2130,2115,199
|
|
20240625,101400,93390190,2125,2125,2125,2125,0
|
|
20240625,101300,93390190,2125,2125,2125,2125,0
|
|
20240625,101200,93390190,2125,2125,2125,2125,0
|
|
20240625,101100,93390190,2125,2120,2125,2120,7
|
|
20240625,101000,93375320,2115,2115,2115,2115,1728
|
|
20240625,100900,89720600,2115,2115,2115,2115,161
|
|
20240625,100800,89380085,2125,2125,2125,2125,900
|
|
20240625,100700,87467585,2125,2125,2125,2125,0
|
|
20240625,100600,87467585,2125,2125,2125,2125,1
|
|
20240625,100500,87465460,2120,2125,2125,2120,840
|
|
20240625,100400,85684460,2125,2125,2125,2125,510
|
|
20240625,100300,84600710,2125,2115,2125,2115,33
|
|
20240625,100200,84530595,2125,2125,2125,2120,401
|
|
20240625,100100,83680455,2120,2125,2125,2120,6039
|
|
20240625,100000,70847775,2125,2125,2125,2125,2
|
|
20240625,095900,70843525,2125,2125,2125,2125,221
|
|
20240625,095800,70373900,2120,2120,2120,2120,2830
|
|
20240625,095700,64374300,2120,2120,2125,2120,2081
|
|
20240625,095600,59962560,2120,2120,2120,2120,2
|
|
20240625,095500,59958320,2115,2115,2115,2115,0
|
|
20240625,095400,59958320,2115,2115,2115,2115,629
|
|
20240625,095300,58627985,2120,2120,2120,2120,0
|
|
20240625,095200,58627985,2120,2120,2120,2120,116
|
|
20240625,095100,58382065,2120,2120,2120,2120,20
|
|
20240625,095000,58339665,2120,2120,2120,2120,1
|
|
20240625,094900,58337545,2125,2125,2125,2125,0
|
|
20240625,094800,58337545,2125,2125,2125,2125,1
|
|
20240625,094700,58335420,2115,2125,2125,2115,1524
|
|
20240625,094600,55104265,2125,2125,2125,2125,332
|
|
20240625,094500,54398765,2125,2125,2125,2125,0
|
|
20240625,094400,54398765,2125,2125,2125,2125,30
|
|
20240625,094300,54335015,2125,2125,2125,2125,28
|
|
20240625,094200,54275515,2130,2125,2130,2125,7
|
|
20240625,094100,54260635,2125,2125,2125,2125,1
|
|
20240625,094000,54258510,2125,2125,2125,2125,4
|
|
20240625,093900,54250010,2130,2130,2130,2130,2
|
|
20240625,093800,54245750,2130,2125,2130,2125,98
|
|
20240625,093700,54037495,2125,2125,2125,2125,105
|
|
20240625,093600,53814370,2130,2130,2130,2130,1
|
|
20240625,093500,53812240,2130,2125,2130,2125,218
|
|
20240625,093400,53348835,2130,2130,2130,2130,0
|
|
20240625,093300,53348835,2130,2130,2130,2130,0
|
|
20240625,093200,53348835,2130,2130,2130,2130,0
|
|
20240625,093100,53348835,2130,2130,2130,2130,45
|
|
20240625,093000,53252985,2130,2130,2130,2130,50
|
|
20240625,092900,53146485,2130,2130,2130,2130,1558
|
|
20240625,092800,49827945,2135,2135,2135,2135,52
|
|
20240625,092700,49716925,2140,2140,2140,2140,0
|
|
20240625,092600,49716925,2140,2140,2140,2140,0
|
|
20240625,092500,49716925,2140,2140,2140,2140,100
|
|
20240625,092400,49502925,2140,2140,2140,2140,0
|
|
20240625,092300,49502925,2140,2140,2140,2140,501
|
|
20240625,092200,48430785,2140,2140,2140,2140,0
|
|
20240625,092100,48430785,2140,2140,2140,2140,0
|
|
20240625,092000,48430785,2140,2135,2140,2130,2501
|
|
20240625,091900,43095540,2155,2155,2155,2155,0
|
|
20240625,091800,43095540,2155,2155,2155,2155,200
|
|
20240625,091700,42664540,2155,2155,2155,2155,111
|
|
20240625,091600,42425335,2155,2155,2155,2135,349
|
|
20240625,091500,41680180,2130,2130,2130,2130,0
|
|
20240625,091400,41680180,2130,2130,2130,2130,0
|
|
20240625,091300,41680180,2130,2165,2165,2130,340
|
|
20240625,091200,40953765,2165,2165,2165,2165,1006
|
|
20240625,091100,38775775,2165,2150,2165,2145,5042
|
|
20240625,091000,27915640,2145,2140,2145,2140,1219
|
|
20240625,090900,25300960,2140,2140,2140,2140,105
|
|
20240625,090800,25076260,2140,2140,2140,2140,2251
|
|
20240625,090700,20259120,2135,2135,2135,2135,481
|
|
20240625,090600,19232185,2135,2135,2135,2135,731
|
|
20240625,090500,17671500,2135,2135,2135,2135,6
|
|
20240625,090400,17658690,2135,2130,2135,2125,1205
|
|
20240625,090300,15092525,2135,2130,2135,2130,1238
|
|
20240625,090200,12455580,2130,2130,2130,2130,159
|
|
20240625,090100,12116910,2130,2130,2130,2130,224
|
|
20240625,090000,11639790,2130,2105,2130,2105,5509
|