694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,203100,457702530,7360,7360,7360,7360,1614
|
|
20240625,203000,457702530,7360,7360,7360,7360,0
|
|
20240625,202900,457702530,7360,7360,7360,7360,0
|
|
20240625,202800,457702530,7360,7360,7360,7360,0
|
|
20240625,202700,457702530,7360,7360,7360,7360,0
|
|
20240625,202600,457702530,7360,7360,7360,7360,0
|
|
20240625,202500,457702530,7360,7360,7360,7360,0
|
|
20240625,202400,457702530,7360,7360,7360,7360,0
|
|
20240625,202300,457702530,7360,7360,7360,7360,0
|
|
20240625,202200,457702530,7360,7360,7360,7360,0
|
|
20240625,202100,457702530,7360,7360,7360,7360,0
|
|
20240625,202000,457702530,7360,7360,7360,7360,0
|
|
20240625,201900,457702530,7360,7360,7360,7360,0
|
|
20240625,201800,457702530,7360,7360,7360,7360,0
|
|
20240625,201700,457702530,7360,7360,7360,7360,0
|
|
20240625,201600,457702530,7360,7360,7360,7360,0
|
|
20240625,201500,457702530,7360,7360,7360,7360,0
|
|
20240625,201400,457702530,7360,7360,7360,7360,0
|
|
20240625,201300,457702530,7360,7360,7360,7360,0
|
|
20240625,201200,457702530,7360,7360,7360,7360,0
|
|
20240625,201100,457702530,7360,7360,7360,7360,0
|
|
20240625,201000,457702530,7360,7360,7360,7360,0
|
|
20240625,200900,457702530,7360,7360,7360,7360,0
|
|
20240625,200800,457702530,7360,7360,7360,7360,0
|
|
20240625,200700,457702530,7360,7360,7360,7360,0
|
|
20240625,200600,457702530,7360,7360,7360,7360,0
|
|
20240625,200500,457702530,7360,7360,7360,7360,0
|
|
20240625,200400,457702530,7360,7360,7360,7360,0
|
|
20240625,200300,457702530,7360,7360,7360,7360,0
|
|
20240625,200200,457702530,7360,7360,7360,7360,0
|
|
20240625,200100,457702530,7360,7360,7360,7360,1614
|
|
20240625,200000,457702530,7360,7360,7360,7360,0
|
|
20240625,195900,457702530,7360,7360,7360,7360,0
|
|
20240625,195800,457702530,7360,7360,7360,7360,0
|
|
20240625,195700,457702530,7360,7360,7360,7360,0
|
|
20240625,195600,457702530,7360,7360,7360,7360,0
|
|
20240625,195500,457702530,7360,7360,7360,7360,0
|
|
20240625,195400,457702530,7360,7360,7360,7360,0
|
|
20240625,195300,457702530,7360,7360,7360,7360,0
|
|
20240625,195200,457702530,7360,7360,7360,7360,0
|
|
20240625,195100,457702530,7360,7360,7360,7360,0
|
|
20240625,195000,457702530,7360,7360,7360,7360,0
|
|
20240625,194900,457702530,7360,7360,7360,7360,0
|
|
20240625,194800,457702530,7360,7360,7360,7360,0
|
|
20240625,194700,457702530,7360,7360,7360,7360,0
|
|
20240625,194600,457702530,7360,7360,7360,7360,0
|
|
20240625,194500,457702530,7360,7360,7360,7360,0
|
|
20240625,194400,457702530,7360,7360,7360,7360,0
|
|
20240625,194300,457702530,7360,7360,7360,7360,0
|
|
20240625,194200,457702530,7360,7360,7360,7360,0
|
|
20240625,194100,457702530,7360,7360,7360,7360,0
|
|
20240625,194000,457702530,7360,7360,7360,7360,0
|
|
20240625,193900,457702530,7360,7360,7360,7360,0
|
|
20240625,193800,457702530,7360,7360,7360,7360,0
|
|
20240625,193700,457702530,7360,7360,7360,7360,0
|
|
20240625,193600,457702530,7360,7360,7360,7360,0
|
|
20240625,193500,457702530,7360,7360,7360,7360,0
|
|
20240625,193400,457702530,7360,7360,7360,7360,0
|
|
20240625,193300,457702530,7360,7360,7360,7360,0
|
|
20240625,193200,457702530,7360,7360,7360,7360,0
|
|
20240625,193100,457702530,7360,7360,7360,7360,1614
|
|
20240625,193000,457702530,7360,7360,7360,7360,0
|
|
20240625,192900,457702530,7360,7360,7360,7360,0
|
|
20240625,192800,457702530,7360,7360,7360,7360,0
|
|
20240625,192700,457702530,7360,7360,7360,7360,0
|
|
20240625,192600,457702530,7360,7360,7360,7360,0
|
|
20240625,192500,457702530,7360,7360,7360,7360,0
|
|
20240625,192400,457702530,7360,7360,7360,7360,0
|
|
20240625,192300,457702530,7360,7360,7360,7360,0
|
|
20240625,192200,457702530,7360,7360,7360,7360,0
|
|
20240625,192100,457702530,7360,7360,7360,7360,0
|
|
20240625,192000,457702530,7360,7360,7360,7360,0
|
|
20240625,191900,457702530,7360,7360,7360,7360,0
|
|
20240625,191800,457702530,7360,7360,7360,7360,0
|
|
20240625,191700,457702530,7360,7360,7360,7360,0
|
|
20240625,191600,457702530,7360,7360,7360,7360,0
|
|
20240625,191500,457702530,7360,7360,7360,7360,0
|
|
20240625,191400,457702530,7360,7360,7360,7360,0
|
|
20240625,191300,457702530,7360,7360,7360,7360,0
|
|
20240625,191200,457702530,7360,7360,7360,7360,0
|
|
20240625,191100,457702530,7360,7360,7360,7360,0
|
|
20240625,191000,457702530,7360,7360,7360,7360,0
|
|
20240625,190900,457702530,7360,7360,7360,7360,0
|
|
20240625,190800,457702530,7360,7360,7360,7360,0
|
|
20240625,190700,457702530,7360,7360,7360,7360,0
|
|
20240625,190600,457702530,7360,7360,7360,7360,0
|
|
20240625,190500,457702530,7360,7360,7360,7360,0
|
|
20240625,190400,457702530,7360,7360,7360,7360,0
|
|
20240625,190300,457702530,7360,7360,7360,7360,0
|
|
20240625,190200,457702530,7360,7360,7360,7360,0
|
|
20240625,190100,457702530,7360,7360,7360,7360,1614
|
|
20240625,190000,457702530,7360,7360,7360,7360,0
|
|
20240625,185900,457702530,7360,7360,7360,7360,0
|
|
20240625,185800,457702530,7360,7360,7360,7360,0
|
|
20240625,185700,457702530,7360,7360,7360,7360,0
|
|
20240625,185600,457702530,7360,7360,7360,7360,0
|
|
20240625,185500,457702530,7360,7360,7360,7360,0
|
|
20240625,185400,457702530,7360,7360,7360,7360,0
|
|
20240625,185300,457702530,7360,7360,7360,7360,0
|
|
20240625,185200,457702530,7360,7360,7360,7360,0
|
|
20240625,185100,457702530,7360,7360,7360,7360,0
|
|
20240625,185000,457702530,7360,7360,7360,7360,0
|
|
20240625,184900,457702530,7360,7360,7360,7360,0
|
|
20240625,184800,457702530,7360,7360,7360,7360,0
|
|
20240625,184700,457702530,7360,7360,7360,7360,0
|
|
20240625,184600,457702530,7360,7360,7360,7360,0
|
|
20240625,184500,457702530,7360,7360,7360,7360,0
|
|
20240625,184400,457702530,7360,7360,7360,7360,0
|
|
20240625,184300,457702530,7360,7360,7360,7360,0
|
|
20240625,184200,457702530,7360,7360,7360,7360,0
|
|
20240625,184100,457702530,7360,7360,7360,7360,0
|
|
20240625,184000,457702530,7360,7360,7360,7360,0
|
|
20240625,183900,457702530,7360,7360,7360,7360,0
|
|
20240625,183800,457702530,7360,7360,7360,7360,0
|
|
20240625,183700,457702530,7360,7360,7360,7360,0
|
|
20240625,183600,457702530,7360,7360,7360,7360,0
|
|
20240625,183500,457702530,7360,7360,7360,7360,0
|
|
20240625,183400,457702530,7360,7360,7360,7360,0
|
|
20240625,183300,457702530,7360,7360,7360,7360,0
|
|
20240625,183200,457702530,7360,7360,7360,7360,0
|
|
20240625,183100,457702530,7360,7360,7360,7360,1614
|
|
20240625,183000,457702530,7360,7360,7360,7360,0
|
|
20240625,182900,457702530,7360,7360,7360,7360,0
|
|
20240625,182800,457702530,7360,7360,7360,7360,0
|
|
20240625,182700,457702530,7360,7360,7360,7360,0
|
|
20240625,182600,457702530,7360,7360,7360,7360,0
|
|
20240625,182500,457702530,7360,7360,7360,7360,0
|
|
20240625,182400,457702530,7360,7360,7360,7360,0
|
|
20240625,182300,457702530,7360,7360,7360,7360,0
|
|
20240625,182200,457702530,7360,7360,7360,7360,0
|
|
20240625,182100,457702530,7360,7360,7360,7360,0
|
|
20240625,182000,457702530,7360,7360,7360,7360,0
|
|
20240625,181900,457702530,7360,7360,7360,7360,0
|
|
20240625,181800,457702530,7360,7360,7360,7360,0
|
|
20240625,181700,457702530,7360,7360,7360,7360,0
|
|
20240625,181600,457702530,7360,7360,7360,7360,0
|
|
20240625,181500,457702530,7360,7360,7360,7360,0
|
|
20240625,181400,457702530,7360,7360,7360,7360,0
|
|
20240625,181300,457702530,7360,7360,7360,7360,0
|
|
20240625,181200,457702530,7360,7360,7360,7360,0
|
|
20240625,181100,457702530,7360,7360,7360,7360,0
|
|
20240625,181000,457702530,7360,7360,7360,7360,0
|
|
20240625,180900,457702530,7360,7360,7360,7360,0
|
|
20240625,180800,457702530,7360,7360,7360,7360,0
|
|
20240625,180700,457702530,7360,7360,7360,7360,0
|
|
20240625,180600,457702530,7360,7360,7360,7360,0
|
|
20240625,180500,457702530,7360,7360,7360,7360,0
|
|
20240625,180400,457702530,7360,7360,7360,7360,0
|
|
20240625,180300,457702530,7360,7360,7360,7360,0
|
|
20240625,180200,457702530,7360,7360,7360,7360,0
|
|
20240625,180100,457702530,7360,7360,7360,7360,1614
|
|
20240625,180000,457702530,7360,7360,7360,7360,0
|
|
20240625,175900,457702530,7360,7360,7360,7360,0
|
|
20240625,175800,457702530,7360,7360,7360,7360,0
|
|
20240625,175700,457702530,7360,7360,7360,7360,0
|
|
20240625,175600,457702530,7360,7360,7360,7360,0
|
|
20240625,175500,457702530,7360,7360,7360,7360,0
|
|
20240625,175400,457702530,7360,7360,7360,7360,0
|
|
20240625,175300,457702530,7360,7360,7360,7360,0
|
|
20240625,175200,457702530,7360,7360,7360,7360,0
|
|
20240625,175100,457702530,7360,7360,7360,7360,0
|
|
20240625,175000,457702530,7360,7360,7360,7360,0
|
|
20240625,174900,457702530,7360,7360,7360,7360,0
|
|
20240625,174800,457702530,7360,7360,7360,7360,0
|
|
20240625,174700,457702530,7360,7360,7360,7360,0
|
|
20240625,174600,457702530,7360,7360,7360,7360,0
|
|
20240625,174500,457702530,7360,7360,7360,7360,0
|
|
20240625,174400,457702530,7360,7360,7360,7360,0
|
|
20240625,174300,457702530,7360,7360,7360,7360,0
|
|
20240625,174200,457702530,7360,7360,7360,7360,0
|
|
20240625,174100,457702530,7360,7360,7360,7360,0
|
|
20240625,174000,457702530,7360,7360,7360,7360,0
|
|
20240625,173900,457702530,7360,7360,7360,7360,0
|
|
20240625,173800,457702530,7360,7360,7360,7360,0
|
|
20240625,173700,457702530,7360,7360,7360,7360,0
|
|
20240625,173600,457702530,7360,7360,7360,7360,0
|
|
20240625,173500,457702530,7360,7360,7360,7360,0
|
|
20240625,173400,457702530,7360,7360,7360,7360,0
|
|
20240625,173300,457702530,7360,7360,7360,7360,0
|
|
20240625,173200,457702530,7360,7360,7360,7360,0
|
|
20240625,173100,457702530,7360,7360,7360,7360,1614
|
|
20240625,173000,457702530,7360,7360,7360,7360,0
|
|
20240625,172900,457702530,7360,7360,7360,7360,0
|
|
20240625,172800,457702530,7360,7360,7360,7360,0
|
|
20240625,172700,457702530,7360,7360,7360,7360,0
|
|
20240625,172600,457702530,7360,7360,7360,7360,0
|
|
20240625,172500,457702530,7360,7360,7360,7360,0
|
|
20240625,172400,457702530,7360,7360,7360,7360,0
|
|
20240625,172300,457702530,7360,7360,7360,7360,0
|
|
20240625,172200,457702530,7360,7360,7360,7360,0
|
|
20240625,172100,457702530,7360,7360,7360,7360,0
|
|
20240625,172000,457702530,7360,7360,7360,7360,0
|
|
20240625,171900,457702530,7360,7360,7360,7360,0
|
|
20240625,171800,457702530,7360,7360,7360,7360,0
|
|
20240625,171700,457702530,7360,7360,7360,7360,0
|
|
20240625,171600,457702530,7360,7360,7360,7360,0
|
|
20240625,171500,457702530,7360,7360,7360,7360,0
|
|
20240625,171400,457702530,7360,7360,7360,7360,0
|
|
20240625,171300,457702530,7360,7360,7360,7360,0
|
|
20240625,171200,457702530,7360,7360,7360,7360,0
|
|
20240625,171100,457702530,7360,7360,7360,7360,0
|
|
20240625,171000,457702530,7360,7360,7360,7360,0
|
|
20240625,170900,457702530,7360,7360,7360,7360,0
|
|
20240625,170800,457702530,7360,7360,7360,7360,0
|
|
20240625,170700,457702530,7360,7360,7360,7360,0
|
|
20240625,170600,457702530,7360,7360,7360,7360,0
|
|
20240625,170500,457702530,7360,7360,7360,7360,0
|
|
20240625,170400,457702530,7360,7360,7360,7360,0
|
|
20240625,170300,457702530,7360,7360,7360,7360,0
|
|
20240625,170200,457702530,7360,7360,7360,7360,0
|
|
20240625,170100,457702530,7360,7360,7360,7360,1614
|
|
20240625,170000,457702530,7360,7360,7360,7360,0
|
|
20240625,165900,457702530,7360,7360,7360,7360,0
|
|
20240625,165800,457702530,7360,7360,7360,7360,0
|
|
20240625,165700,457702530,7360,7360,7360,7360,0
|
|
20240625,165600,457702530,7360,7360,7360,7360,0
|
|
20240625,165500,457702530,7360,7360,7360,7360,0
|
|
20240625,165400,457702530,7360,7360,7360,7360,0
|
|
20240625,165300,457702530,7360,7360,7360,7360,0
|
|
20240625,165200,457702530,7360,7360,7360,7360,0
|
|
20240625,165100,457702530,7360,7360,7360,7360,0
|
|
20240625,165000,457702530,7360,7360,7360,7360,0
|
|
20240625,164900,457702530,7360,7360,7360,7360,0
|
|
20240625,164800,457702530,7360,7360,7360,7360,0
|
|
20240625,164700,457702530,7360,7360,7360,7360,0
|
|
20240625,164600,457702530,7360,7360,7360,7360,0
|
|
20240625,164500,457702530,7360,7360,7360,7360,0
|
|
20240625,164400,457702530,7360,7360,7360,7360,0
|
|
20240625,164300,457702530,7360,7360,7360,7360,0
|
|
20240625,164200,457702530,7360,7360,7360,7360,0
|
|
20240625,164100,457702530,7360,7360,7360,7360,0
|
|
20240625,164000,457702530,7360,7360,7360,7360,0
|
|
20240625,163900,457702530,7360,7360,7360,7360,0
|
|
20240625,163800,457702530,7360,7360,7360,7360,0
|
|
20240625,163700,457702530,7360,7360,7360,7360,0
|
|
20240625,163600,457702530,7360,7360,7360,7360,0
|
|
20240625,163500,457702530,7360,7360,7360,7360,0
|
|
20240625,163400,457702530,7360,7360,7360,7360,0
|
|
20240625,163300,457702530,7360,7360,7360,7360,0
|
|
20240625,163200,457702530,7360,7360,7360,7360,0
|
|
20240625,163100,457702530,7360,7360,7360,7360,1614
|
|
20240625,163000,457702530,7360,7360,7360,7360,0
|
|
20240625,162900,457702530,7360,7360,7360,7360,0
|
|
20240625,162800,457702530,7360,7360,7360,7360,0
|
|
20240625,162700,457702530,7360,7360,7360,7360,0
|
|
20240625,162600,457702530,7360,7360,7360,7360,0
|
|
20240625,162500,457702530,7360,7360,7360,7360,0
|
|
20240625,162400,457702530,7360,7360,7360,7360,0
|
|
20240625,162300,457702530,7360,7360,7360,7360,0
|
|
20240625,162200,457702530,7360,7360,7360,7360,0
|
|
20240625,162100,457702530,7360,7360,7360,7360,0
|
|
20240625,162000,457702530,7360,7360,7360,7360,0
|
|
20240625,161900,457702530,7360,7360,7360,7360,0
|
|
20240625,161800,457702530,7360,7360,7360,7360,0
|
|
20240625,161700,457702530,7360,7360,7360,7360,0
|
|
20240625,161600,457702530,7360,7360,7360,7360,0
|
|
20240625,161500,457702530,7360,7360,7360,7360,0
|
|
20240625,161400,457702530,7360,7360,7360,7360,0
|
|
20240625,161300,457702530,7360,7360,7360,7360,0
|
|
20240625,161200,457702530,7360,7360,7360,7360,0
|
|
20240625,161100,457702530,7360,7360,7360,7360,0
|
|
20240625,161000,457702530,7360,7360,7360,7360,0
|
|
20240625,160900,457702530,7360,7360,7360,7360,0
|
|
20240625,160800,457702530,7360,7360,7360,7360,0
|
|
20240625,160700,457702530,7360,7360,7360,7360,0
|
|
20240625,160600,457702530,7360,7360,7360,7360,0
|
|
20240625,160500,457702530,7360,7360,7360,7360,0
|
|
20240625,160400,457702530,7360,7360,7360,7360,0
|
|
20240625,160300,457702530,7360,7360,7360,7360,0
|
|
20240625,160200,457702530,7360,7360,7360,7360,0
|
|
20240625,160100,457702530,7360,7360,7360,7360,1614
|
|
20240625,160000,457702530,7360,7360,7360,7360,0
|
|
20240625,155900,457702530,7360,7360,7360,7360,0
|
|
20240625,155800,457702530,7360,7360,7360,7360,0
|
|
20240625,155700,457702530,7360,7360,7360,7360,0
|
|
20240625,155600,457702530,7360,7360,7360,7360,0
|
|
20240625,155500,457702530,7360,7360,7360,7360,0
|
|
20240625,155400,457702530,7360,7360,7360,7360,0
|
|
20240625,155300,457702530,7360,7360,7360,7360,0
|
|
20240625,155200,457702530,7360,7360,7360,7360,0
|
|
20240625,155100,457702530,7360,7360,7360,7360,0
|
|
20240625,155000,457702530,7360,7360,7360,7360,0
|
|
20240625,154900,457702530,7360,7360,7360,7360,0
|
|
20240625,154800,457702530,7360,7360,7360,7360,0
|
|
20240625,154700,457702530,7360,7360,7360,7360,0
|
|
20240625,154600,457702530,7360,7360,7360,7360,0
|
|
20240625,154500,457702530,7360,7360,7360,7360,0
|
|
20240625,154400,457702530,7360,7360,7360,7360,0
|
|
20240625,154300,457702530,7360,7360,7360,7360,0
|
|
20240625,154200,457702530,7360,7360,7360,7360,0
|
|
20240625,154100,457702530,7360,7360,7360,7360,0
|
|
20240625,154000,457702530,7360,7360,7360,7360,0
|
|
20240625,153900,457702530,7360,7360,7360,7360,0
|
|
20240625,153800,457702530,7360,7360,7360,7360,0
|
|
20240625,153700,457702530,7360,7360,7360,7360,0
|
|
20240625,153600,457702530,7360,7360,7360,7360,0
|
|
20240625,153500,457702530,7360,7360,7360,7360,0
|
|
20240625,153400,457702530,7360,7360,7360,7360,0
|
|
20240625,153300,457702530,7360,7360,7360,7360,0
|
|
20240625,153200,457702530,7360,7360,7360,7360,0
|
|
20240625,153100,457702530,7360,7360,7360,7360,1614
|
|
20240625,153000,457702530,7360,7360,7360,7360,1614
|
|
20240625,152900,445823490,7370,7370,7370,7370,0
|
|
20240625,152800,445823490,7370,7370,7370,7370,0
|
|
20240625,152700,445823490,7370,7370,7370,7370,0
|
|
20240625,152600,445823490,7370,7370,7370,7370,0
|
|
20240625,152500,445823490,7370,7370,7370,7370,0
|
|
20240625,152400,445823490,7370,7370,7370,7370,0
|
|
20240625,152300,445823490,7370,7370,7370,7370,0
|
|
20240625,152200,445823490,7370,7370,7370,7370,0
|
|
20240625,152100,445823490,7370,7370,7370,7370,0
|
|
20240625,152000,445823490,7370,7370,7370,7370,0
|
|
20240625,151900,445823490,7370,7370,7370,7360,80
|
|
20240625,151800,445234390,7370,7360,7370,7360,495
|
|
20240625,151700,441589190,7360,7360,7360,7360,100
|
|
20240625,151600,440853190,7370,7370,7370,7350,205
|
|
20240625,151500,439344340,7370,7370,7370,7370,126
|
|
20240625,151400,438415720,7380,7380,7380,7380,10
|
|
20240625,151300,438341920,7380,7380,7380,7370,641
|
|
20240625,151200,433614340,7380,7370,7380,7370,103
|
|
20240625,151100,432855200,7370,7360,7370,7360,310
|
|
20240625,151000,430572500,7360,7360,7360,7360,271
|
|
20240625,150900,428577940,7360,7360,7360,7360,510
|
|
20240625,150800,424824340,7370,7370,7370,7370,20
|
|
20240625,150700,424676940,7370,7370,7370,7370,8
|
|
20240625,150600,424617980,7360,7380,7380,7360,223
|
|
20240625,150500,422972670,7380,7370,7380,7370,677
|
|
20240625,150400,417978850,7370,7370,7370,7370,54
|
|
20240625,150300,417580870,7370,7370,7370,7370,15
|
|
20240625,150200,417470320,7360,7360,7360,7360,483
|
|
20240625,150100,413915440,7340,7340,7340,7340,0
|
|
20240625,150000,413915440,7340,7340,7340,7340,0
|
|
20240625,145900,413915440,7340,7340,7340,7340,232
|
|
20240625,145800,412212560,7340,7350,7350,7340,898
|
|
20240625,145700,405619040,7360,7360,7360,7360,746
|
|
20240625,145600,400128480,7350,7350,7350,7350,9
|
|
20240625,145500,400062330,7360,7360,7360,7360,86
|
|
20240625,145400,399429370,7350,7350,7350,7350,0
|
|
20240625,145300,399429370,7350,7350,7350,7340,432
|
|
20240625,145200,396254790,7350,7350,7350,7350,190
|
|
20240625,145100,394858290,7350,7350,7350,7350,423
|
|
20240625,145000,391749240,7360,7360,7360,7360,60
|
|
20240625,144900,391307640,7340,7340,7340,7340,0
|
|
20240625,144800,391307640,7340,7340,7340,7340,1
|
|
20240625,144700,391300300,7340,7340,7340,7340,250
|
|
20240625,144600,389465300,7360,7360,7360,7360,100
|
|
20240625,144500,388729300,7360,7360,7360,7360,0
|
|
20240625,144400,388729300,7360,7360,7360,7360,176
|
|
20240625,144300,387433940,7360,7350,7360,7350,530
|
|
20240625,144200,383536440,7350,7350,7350,7350,734
|
|
20240625,144100,378141540,7350,7350,7350,7350,0
|
|
20240625,144000,378141540,7350,7350,7350,7350,1
|
|
20240625,143900,378134190,7350,7350,7350,7350,56
|
|
20240625,143800,377722590,7350,7350,7350,7350,1
|
|
20240625,143700,377715240,7360,7360,7360,7360,0
|
|
20240625,143600,377715240,7360,7360,7360,7360,0
|
|
20240625,143500,377715240,7360,7360,7360,7360,0
|
|
20240625,143400,377715240,7360,7360,7360,7360,0
|
|
20240625,143300,377715240,7360,7360,7360,7360,0
|
|
20240625,143200,377715240,7360,7360,7360,7360,0
|
|
20240625,143100,377715240,7360,7360,7360,7360,11
|
|
20240625,143000,377634280,7360,7360,7360,7360,166
|
|
20240625,142900,376412520,7360,7360,7360,7360,0
|
|
20240625,142800,376412520,7360,7360,7360,7360,0
|
|
20240625,142700,376412520,7360,7360,7360,7360,5
|
|
20240625,142600,376375720,7360,7360,7360,7360,0
|
|
20240625,142500,376375720,7360,7360,7360,7360,0
|
|
20240625,142400,376375720,7360,7360,7360,7360,0
|
|
20240625,142300,376375720,7360,7360,7360,7360,0
|
|
20240625,142200,376375720,7360,7360,7360,7360,0
|
|
20240625,142100,376375720,7360,7360,7360,7360,1
|
|
20240625,142000,376368360,7360,7360,7360,7360,59
|
|
20240625,141900,375934120,7340,7340,7340,7340,0
|
|
20240625,141800,375934120,7340,7340,7340,7340,0
|
|
20240625,141700,375934120,7340,7340,7340,7340,0
|
|
20240625,141600,375934120,7340,7340,7340,7340,0
|
|
20240625,141500,375934120,7340,7340,7340,7340,32
|
|
20240625,141400,375699240,7340,7340,7340,7340,13
|
|
20240625,141300,375603820,7340,7350,7350,7340,96
|
|
20240625,141200,374899170,7350,7350,7350,7350,0
|
|
20240625,141100,374899170,7350,7360,7360,7350,32
|
|
20240625,141000,374663920,7360,7360,7360,7360,1
|
|
20240625,140900,374656560,7360,7360,7360,7360,1
|
|
20240625,140800,374649200,7340,7340,7340,7340,129
|
|
20240625,140700,373702340,7340,7340,7340,7340,0
|
|
20240625,140600,373702340,7340,7340,7340,7340,0
|
|
20240625,140500,373702340,7340,7340,7340,7340,0
|
|
20240625,140400,373702340,7340,7350,7350,7340,12
|
|
20240625,140300,373614250,7340,7340,7340,7340,0
|
|
20240625,140200,373614250,7340,7340,7340,7340,0
|
|
20240625,140100,373614250,7340,7340,7340,7340,202
|
|
20240625,140000,372131570,7340,7340,7340,7340,0
|
|
20240625,135900,372131570,7340,7340,7340,7340,1
|
|
20240625,135800,372124230,7340,7340,7340,7340,0
|
|
20240625,135700,372124230,7340,7350,7350,7340,899
|
|
20240625,135600,365521580,7350,7350,7350,7350,1
|
|
20240625,135500,365514230,7350,7350,7350,7350,1
|
|
20240625,135400,365506880,7360,7340,7360,7340,62
|
|
20240625,135300,365051150,7330,7330,7330,7330,0
|
|
20240625,135200,365051150,7330,7330,7330,7330,0
|
|
20240625,135100,365051150,7330,7330,7330,7330,0
|
|
20240625,135000,365051150,7330,7330,7330,7330,0
|
|
20240625,134900,365051150,7330,7330,7330,7330,0
|
|
20240625,134800,365051150,7330,7330,7330,7330,0
|
|
20240625,134700,365051150,7330,7330,7330,7330,2
|
|
20240625,134600,365036490,7340,7340,7340,7340,1
|
|
20240625,134500,365029150,7340,7350,7360,7340,72
|
|
20240625,134400,364500180,7360,7360,7360,7360,8
|
|
20240625,134300,364441300,7360,7360,7360,7360,6
|
|
20240625,134200,364397140,7360,7360,7360,7360,38
|
|
20240625,134100,364117460,7360,7380,7380,7360,80
|
|
20240625,134000,363527540,7380,7370,7380,7370,153
|
|
20240625,133900,362399500,7370,7370,7370,7370,0
|
|
20240625,133800,362399500,7370,7380,7380,7370,63
|
|
20240625,133700,361935080,7360,7360,7360,7360,0
|
|
20240625,133600,361935080,7360,7360,7360,7360,28
|
|
20240625,133500,361729000,7380,7380,7380,7380,0
|
|
20240625,133400,361729000,7380,7380,7380,7380,25
|
|
20240625,133300,361544500,7370,7370,7370,7370,7
|
|
20240625,133200,361492910,7370,7370,7370,7370,86
|
|
20240625,133100,360859090,7370,7370,7370,7370,0
|
|
20240625,133000,360859090,7370,7370,7370,7370,106
|
|
20240625,132900,360077870,7370,7370,7370,7370,66
|
|
20240625,132800,359591450,7370,7370,7370,7370,395
|
|
20240625,132700,356680300,7370,7370,7370,7370,0
|
|
20240625,132600,356680300,7370,7370,7370,7370,200
|
|
20240625,132500,355206300,7370,7370,7370,7370,519
|
|
20240625,132400,351381270,7370,7370,7370,7370,0
|
|
20240625,132300,351381270,7370,7370,7370,7370,269
|
|
20240625,132200,349398740,7370,7370,7370,7370,100
|
|
20240625,132100,348661740,7370,7370,7370,7370,429
|
|
20240625,132000,345500010,7370,7370,7370,7370,0
|
|
20240625,131900,345500010,7370,7370,7370,7370,0
|
|
20240625,131800,345500010,7370,7370,7370,7370,100
|
|
20240625,131700,344763010,7370,7370,7370,7370,2
|
|
20240625,131600,344748270,7370,7370,7370,7370,20
|
|
20240625,131500,344600870,7350,7350,7350,7350,10
|
|
20240625,131400,344527370,7350,7350,7350,7350,355
|
|
20240625,131300,341918120,7360,7360,7360,7360,0
|
|
20240625,131200,341918120,7360,7360,7360,7360,0
|
|
20240625,131100,341918120,7360,7360,7360,7360,0
|
|
20240625,131000,341918120,7360,7360,7360,7360,100
|
|
20240625,130900,341182120,7350,7350,7350,7350,0
|
|
20240625,130800,341182120,7350,7350,7350,7350,0
|
|
20240625,130700,341182120,7350,7350,7350,7350,1
|
|
20240625,130600,341174770,7370,7370,7370,7370,0
|
|
20240625,130500,341174770,7370,7370,7370,7370,100
|
|
20240625,130400,340437770,7370,7360,7370,7360,87
|
|
20240625,130300,339797440,7360,7360,7360,7360,10
|
|
20240625,130200,339723840,7360,7360,7360,7360,0
|
|
20240625,130100,339723840,7360,7360,7360,7360,49
|
|
20240625,130000,339363200,7360,7360,7360,7360,0
|
|
20240625,125900,339363200,7360,7350,7360,7350,1778
|
|
20240625,125800,326281020,7350,7350,7350,7350,0
|
|
20240625,125700,326281020,7350,7350,7350,7350,0
|
|
20240625,125600,326281020,7350,7340,7350,7340,103
|
|
20240625,125500,325524970,7350,7350,7350,7350,52
|
|
20240625,125400,325142770,7350,7350,7350,7350,3
|
|
20240625,125300,325120720,7350,7350,7350,7350,2
|
|
20240625,125200,325106020,7340,7340,7340,7340,0
|
|
20240625,125100,325106020,7340,7340,7340,7340,210
|
|
20240625,125000,323564620,7350,7350,7350,7350,10
|
|
20240625,124900,323491120,7340,7320,7340,7320,592
|
|
20240625,124800,319151840,7320,7330,7330,7320,300
|
|
20240625,124700,316955830,7320,7320,7320,7320,0
|
|
20240625,124600,316955830,7320,7340,7340,7320,2
|
|
20240625,124500,316941170,7340,7340,7340,7340,0
|
|
20240625,124400,316941170,7340,7340,7340,7340,0
|
|
20240625,124300,316941170,7340,7340,7340,7340,1
|
|
20240625,124200,316933830,7320,7320,7320,7320,7432
|
|
20240625,124100,262531590,7330,7330,7330,7330,50
|
|
20240625,124000,262165090,7340,7340,7340,7340,204
|
|
20240625,123900,260667730,7340,7340,7340,7340,0
|
|
20240625,123800,260667730,7340,7340,7340,7340,5
|
|
20240625,123700,260631030,7340,7340,7340,7340,0
|
|
20240625,123600,260631030,7340,7340,7340,7340,6
|
|
20240625,123500,260586990,7340,7340,7340,7340,3
|
|
20240625,123400,260564970,7340,7340,7340,7340,149
|
|
20240625,123300,259471310,7340,7340,7340,7340,1
|
|
20240625,123200,259463970,7320,7320,7320,7320,0
|
|
20240625,123100,259463970,7320,7320,7320,7320,0
|
|
20240625,123000,259463970,7320,7330,7330,7320,200
|
|
20240625,122900,257999260,7330,7330,7330,7330,0
|
|
20240625,122800,257999260,7330,7330,7330,7330,0
|
|
20240625,122700,257999260,7330,7330,7330,7330,300
|
|
20240625,122600,255800260,7330,7330,7330,7330,10
|
|
20240625,122500,255726960,7330,7330,7330,7330,34
|
|
20240625,122400,255477740,7350,7330,7350,7330,3
|
|
20240625,122300,255455710,7330,7330,7330,7330,0
|
|
20240625,122200,255455710,7330,7340,7340,7330,124
|
|
20240625,122100,254545570,7340,7340,7340,7340,0
|
|
20240625,122000,254545570,7340,7340,7340,7340,330
|
|
20240625,121900,252123370,7340,7340,7340,7340,0
|
|
20240625,121800,252123370,7340,7340,7340,7340,361
|
|
20240625,121700,249473630,7350,7350,7350,7350,0
|
|
20240625,121600,249473630,7350,7350,7350,7350,440
|
|
20240625,121500,246239630,7360,7360,7360,7360,0
|
|
20240625,121400,246239630,7360,7360,7360,7360,0
|
|
20240625,121300,246239630,7360,7360,7360,7360,2
|
|
20240625,121200,246224910,7370,7370,7370,7370,0
|
|
20240625,121100,246224910,7370,7360,7370,7360,20
|
|
20240625,121000,246077530,7370,7370,7370,7370,0
|
|
20240625,120900,246077530,7370,7370,7370,7370,1
|
|
20240625,120800,246070160,7370,7370,7370,7370,82
|
|
20240625,120700,245465820,7370,7370,7370,7370,0
|
|
20240625,120600,245465820,7370,7370,7370,7370,11
|
|
20240625,120500,245384750,7350,7370,7370,7350,131
|
|
20240625,120400,244421680,7370,7370,7370,7370,0
|
|
20240625,120300,244421680,7370,7370,7370,7370,1
|
|
20240625,120200,244414310,7370,7370,7370,7370,0
|
|
20240625,120100,244414310,7370,7360,7370,7360,98
|
|
20240625,120000,243692060,7360,7360,7360,7360,1
|
|
20240625,115900,243684700,7360,7360,7360,7360,50
|
|
20240625,115800,243316700,7360,7360,7360,7360,0
|
|
20240625,115700,243316700,7360,7360,7360,7360,561
|
|
20240625,115600,239187740,7340,7340,7340,7340,0
|
|
20240625,115500,239187740,7340,7340,7340,7340,0
|
|
20240625,115400,239187740,7340,7340,7340,7340,0
|
|
20240625,115300,239187740,7340,7340,7340,7340,102
|
|
20240625,115200,238439060,7340,7340,7340,7340,0
|
|
20240625,115100,238439060,7340,7340,7340,7340,0
|
|
20240625,115000,238439060,7340,7340,7340,7340,5
|
|
20240625,114900,238402360,7350,7350,7350,7350,50
|
|
20240625,114800,238034860,7350,7350,7350,7350,0
|
|
20240625,114700,238034860,7350,7330,7350,7330,440
|
|
20240625,114600,234808800,7330,7330,7330,7330,25
|
|
20240625,114500,234625550,7360,7360,7360,7360,0
|
|
20240625,114400,234625550,7360,7360,7360,7360,3
|
|
20240625,114300,234603470,7330,7330,7330,7330,50
|
|
20240625,114200,234236970,7330,7340,7340,7330,325
|
|
20240625,114100,231852930,7340,7340,7340,7340,0
|
|
20240625,114000,231852930,7340,7340,7340,7340,0
|
|
20240625,113900,231852930,7340,7340,7340,7340,4
|
|
20240625,113800,231823570,7350,7350,7350,7350,0
|
|
20240625,113700,231823570,7350,7360,7360,7350,155
|
|
20240625,113600,230684310,7350,7350,7350,7350,0
|
|
20240625,113500,230684310,7350,7350,7350,7350,50
|
|
20240625,113400,230316810,7360,7350,7360,7350,590
|
|
20240625,113300,225979950,7350,7350,7350,7350,456
|
|
20240625,113200,222628350,7360,7360,7360,7360,64
|
|
20240625,113100,222157310,7370,7370,7370,7370,0
|
|
20240625,113000,222157310,7370,7370,7370,7370,0
|
|
20240625,112900,222157310,7370,7380,7380,7370,102
|
|
20240625,112800,221405120,7370,7370,7370,7370,5
|
|
20240625,112700,221368270,7370,7370,7370,7370,0
|
|
20240625,112600,221368270,7370,7370,7370,7370,0
|
|
20240625,112500,221368270,7370,7360,7380,7360,2414
|
|
20240625,112400,203583210,7360,7360,7360,7360,2
|
|
20240625,112300,203568490,7370,7370,7370,7370,13
|
|
20240625,112200,203472680,7370,7370,7370,7370,61
|
|
20240625,112100,203023110,7370,7370,7370,7370,0
|
|
20240625,112000,203023110,7370,7370,7370,7370,104
|
|
20240625,111900,202256630,7370,7370,7370,7370,2
|
|
20240625,111800,202241890,7370,7370,7370,7370,284
|
|
20240625,111700,200148810,7350,7350,7350,7350,0
|
|
20240625,111600,200148810,7350,7350,7350,7350,0
|
|
20240625,111500,200148810,7350,7350,7350,7350,4
|
|
20240625,111400,200119410,7360,7360,7360,7360,0
|
|
20240625,111300,200119410,7360,7380,7380,7360,442
|
|
20240625,111200,196857550,7370,7370,7370,7370,5
|
|
20240625,111100,196820700,7380,7380,7390,7380,761
|
|
20240625,111000,191203920,7380,7370,7380,7370,350
|
|
20240625,110900,188624360,7360,7360,7360,7360,704
|
|
20240625,110800,183442920,7360,7360,7360,7350,71
|
|
20240625,110700,182920380,7360,7340,7360,7340,183
|
|
20240625,110600,181576140,7350,7350,7350,7350,49
|
|
20240625,110500,181215990,7350,7350,7350,7350,1
|
|
20240625,110400,181208640,7350,7350,7350,7350,2
|
|
20240625,110300,181193940,7350,7350,7350,7350,112
|
|
20240625,110200,180370740,7350,7350,7350,7350,3
|
|
20240625,110100,180348690,7350,7350,7360,7350,441
|
|
20240625,110000,177107260,7350,7350,7350,7350,5
|
|
20240625,105900,177070510,7350,7360,7360,7350,11
|
|
20240625,105800,176989650,7360,7360,7360,7360,235
|
|
20240625,105700,175260050,7340,7350,7350,7340,1158
|
|
20240625,105600,166757870,7360,7360,7360,7350,159
|
|
20240625,105500,165588990,7350,7360,7360,7350,190
|
|
20240625,105400,164190600,7370,7350,7370,7350,1694
|
|
20240625,105300,151713760,7360,7360,7360,7350,94
|
|
20240625,105200,151022020,7350,7350,7350,7350,184
|
|
20240625,105100,149669620,7350,7350,7350,7350,0
|
|
20240625,105000,149669620,7350,7360,7360,7350,346
|
|
20240625,104900,147126510,7350,7360,7360,7350,367
|
|
20240625,104800,144425530,7360,7360,7370,7350,778
|
|
20240625,104700,138698930,7350,7350,7360,7350,356
|
|
20240625,104600,136082230,7350,7340,7350,7340,760
|
|
20240625,104500,130498790,7350,7320,7350,7320,770
|
|
20240625,104400,124848120,7320,7300,7330,7300,249
|
|
20240625,104300,123025650,7290,7280,7310,7280,2388
|
|
20240625,104200,105601700,7290,7290,7290,7290,1050
|
|
20240625,104100,97947200,7290,7290,7290,7290,1
|
|
20240625,104000,97939910,7280,7280,7280,7280,157
|
|
20240625,103900,96796950,7270,7270,7270,7270,14
|
|
20240625,103800,96695170,7270,7280,7280,7270,110
|
|
20240625,103700,95895370,7280,7280,7280,7280,30
|
|
20240625,103600,95676970,7280,7280,7280,7270,340
|
|
20240625,103500,93201820,7280,7280,7280,7280,14
|
|
20240625,103400,93099900,7280,7280,7280,7270,13
|
|
20240625,103300,93005360,7270,7270,7270,7270,165
|
|
20240625,103200,91805810,7270,7270,7270,7270,5
|
|
20240625,103100,91769460,7270,7270,7270,7270,103
|
|
20240625,103000,91020650,7270,7270,7270,7270,290
|
|
20240625,102900,88912350,7270,7270,7270,7270,102
|
|
20240625,102800,88170810,7270,7270,7270,7270,0
|
|
20240625,102700,88170810,7270,7270,7270,7270,117
|
|
20240625,102600,87320220,7270,7270,7270,7270,520
|
|
20240625,102500,83539820,7260,7260,7260,7260,111
|
|
20240625,102400,82733960,7260,7250,7260,7250,12
|
|
20240625,102300,82646890,7270,7270,7270,7270,83
|
|
20240625,102200,82043480,7270,7260,7270,7260,307
|
|
20240625,102100,79812410,7260,7250,7260,7250,51
|
|
20240625,102000,79442250,7250,7250,7250,7250,0
|
|
20240625,101900,79442250,7250,7250,7250,7250,725
|
|
20240625,101800,74186000,7250,7250,7250,7250,1
|
|
20240625,101700,74178750,7250,7250,7250,7250,1052
|
|
20240625,101600,66551750,7250,7250,7250,7250,1
|
|
20240625,101500,66544500,7240,7250,7250,7240,10
|
|
20240625,101400,66472080,7250,7250,7250,7250,55
|
|
20240625,101300,66073330,7250,7250,7250,7250,0
|
|
20240625,101200,66073330,7250,7250,7250,7250,2
|
|
20240625,101100,66058830,7230,7230,7230,7230,0
|
|
20240625,101000,66058830,7230,7230,7230,7230,0
|
|
20240625,100900,66058830,7230,7230,7230,7230,0
|
|
20240625,100800,66058830,7230,7230,7230,7230,120
|
|
20240625,100700,65191230,7250,7250,7250,7250,0
|
|
20240625,100600,65191230,7250,7250,7250,7250,0
|
|
20240625,100500,65191230,7250,7250,7250,7250,0
|
|
20240625,100400,65191230,7250,7250,7250,7250,2
|
|
20240625,100300,65176730,7230,7230,7230,7220,96
|
|
20240625,100200,64482850,7220,7220,7220,7220,638
|
|
20240625,100100,59876490,7220,7240,7240,7220,61
|
|
20240625,100000,59434970,7250,7240,7250,7240,39
|
|
20240625,095900,59152600,7240,7240,7240,7240,0
|
|
20240625,095800,59152600,7240,7240,7240,7240,0
|
|
20240625,095700,59152600,7240,7240,7240,7240,28
|
|
20240625,095600,58949880,7240,7220,7240,7220,164
|
|
20240625,095500,57765750,7230,7230,7240,7230,239
|
|
20240625,095400,56037760,7230,7240,7240,7230,277
|
|
20240625,095300,54035040,7230,7240,7250,7230,49
|
|
20240625,095200,53680340,7240,7240,7240,7240,100
|
|
20240625,095100,52956340,7250,7250,7250,7250,1
|
|
20240625,095000,52949090,7240,7240,7240,7240,418
|
|
20240625,094900,49922770,7250,7250,7250,7250,19
|
|
20240625,094800,49785020,7250,7240,7250,7240,201
|
|
20240625,094700,48329770,7250,7250,7250,7250,20
|
|
20240625,094600,48184770,7250,7250,7250,7250,205
|
|
20240625,094500,46698520,7250,7250,7250,7250,80
|
|
20240625,094400,46118520,7250,7250,7250,7250,1
|
|
20240625,094300,46111270,7270,7270,7270,7270,0
|
|
20240625,094200,46111270,7270,7270,7270,7250,66
|
|
20240625,094100,45632150,7270,7260,7270,7240,151
|
|
20240625,094000,44534530,7260,7250,7270,7250,185
|
|
20240625,093900,43191430,7260,7250,7260,7250,7
|
|
20240625,093800,43140670,7240,7240,7240,7240,57
|
|
20240625,093700,42727990,7250,7240,7250,7240,649
|
|
20240625,093600,38028230,7240,7230,7240,7230,302
|
|
20240625,093500,35842260,7230,7240,7240,7230,180
|
|
20240625,093400,34540850,7240,7240,7240,7240,59
|
|
20240625,093300,34113690,7240,7240,7240,7240,20
|
|
20240625,093200,33968890,7250,7250,7250,7250,39
|
|
20240625,093100,33686140,7250,7250,7250,7250,0
|
|
20240625,093000,33686140,7250,7250,7250,7250,0
|
|
20240625,092900,33686140,7250,7240,7250,7240,474
|
|
20240625,092800,30250680,7240,7240,7240,7240,384
|
|
20240625,092700,27470520,7250,7250,7250,7250,1
|
|
20240625,092600,27463270,7250,7250,7250,7250,203
|
|
20240625,092500,25991520,7250,7250,7250,7250,73
|
|
20240625,092400,25462270,7250,7260,7260,7250,15
|
|
20240625,092300,25353470,7260,7260,7260,7260,46
|
|
20240625,092200,25019510,7260,7250,7260,7250,82
|
|
20240625,092100,24424450,7250,7240,7250,7240,219
|
|
20240625,092000,22837700,7240,7240,7240,7240,0
|
|
20240625,091900,22837700,7240,7240,7240,7240,296
|
|
20240625,091800,20694660,7220,7220,7220,7220,0
|
|
20240625,091700,20694660,7220,7220,7220,7220,1
|
|
20240625,091600,20687440,7210,7220,7220,7210,188
|
|
20240625,091500,19330330,7220,7240,7240,7220,144
|
|
20240625,091400,18290590,7240,7240,7240,7240,2
|
|
20240625,091300,18276110,7220,7220,7220,7220,1
|
|
20240625,091200,18268890,7210,7220,7220,7210,201
|
|
20240625,091100,16819340,7220,7220,7220,7220,70
|
|
20240625,091000,16313940,7220,7220,7220,7220,15
|
|
20240625,090900,16205640,7220,7220,7220,7220,18
|
|
20240625,090800,16075680,7220,7220,7220,7220,0
|
|
20240625,090700,16075680,7220,7220,7240,7220,241
|
|
20240625,090600,14334030,7220,7210,7220,7210,113
|
|
20240625,090500,13519270,7210,7210,7210,7190,676
|
|
20240625,090400,8654670,7210,7210,7210,7210,1
|
|
20240625,090300,8647460,7200,7200,7200,7190,367
|
|
20240625,090200,6005530,7220,7210,7220,7200,204
|
|
20240625,090100,4535560,7210,7210,7210,7210,2
|
|
20240625,090000,4521140,7210,7170,7210,7160,631
|