581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,183700,1130367845,3300,3300,3300,3300,0
|
|
20240625,183600,1130367845,3300,3300,3300,3300,0
|
|
20240625,183500,1130367845,3300,3300,3300,3300,0
|
|
20240625,183400,1130367845,3300,3300,3300,3300,0
|
|
20240625,183300,1130367845,3300,3300,3300,3300,0
|
|
20240625,183200,1130367845,3300,3300,3300,3300,0
|
|
20240625,183100,1130367845,3300,3300,3300,3300,0
|
|
20240625,183000,1130367845,3300,3300,3300,3300,0
|
|
20240625,182900,1130367845,3300,3300,3300,3300,0
|
|
20240625,182800,1130367845,3300,3300,3300,3300,0
|
|
20240625,182700,1130367845,3300,3300,3300,3300,0
|
|
20240625,182600,1130367845,3300,3300,3300,3300,0
|
|
20240625,182500,1130367845,3300,3300,3300,3300,0
|
|
20240625,182400,1130367845,3300,3300,3300,3300,0
|
|
20240625,182300,1130367845,3300,3300,3300,3300,0
|
|
20240625,182200,1130367845,3300,3300,3300,3300,0
|
|
20240625,182100,1130367845,3300,3300,3300,3300,0
|
|
20240625,182000,1130367845,3300,3300,3300,3300,0
|
|
20240625,181900,1130367845,3300,3300,3300,3300,0
|
|
20240625,181800,1130367845,3300,3300,3300,3300,0
|
|
20240625,181700,1130367845,3300,3300,3300,3300,0
|
|
20240625,181600,1130367845,3300,3300,3300,3300,0
|
|
20240625,181500,1130367845,3300,3300,3300,3300,0
|
|
20240625,181400,1130367845,3300,3300,3300,3300,0
|
|
20240625,181300,1130367845,3300,3300,3300,3300,0
|
|
20240625,181200,1130367845,3300,3300,3300,3300,0
|
|
20240625,181100,1130367845,3300,3300,3300,3300,0
|
|
20240625,181000,1130367845,3300,3300,3300,3300,0
|
|
20240625,180900,1130367845,3300,3300,3300,3300,0
|
|
20240625,180800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,180700,1130367845,3300,3300,3300,3300,0
|
|
20240625,180600,1130367845,3300,3300,3300,3300,0
|
|
20240625,180500,1130367845,3300,3300,3300,3300,0
|
|
20240625,180400,1130367845,3300,3300,3300,3300,0
|
|
20240625,180300,1130367845,3300,3300,3300,3300,0
|
|
20240625,180200,1130367845,3300,3300,3300,3300,0
|
|
20240625,180100,1130367845,3300,3300,3300,3300,0
|
|
20240625,180000,1130367845,3300,3300,3300,3300,0
|
|
20240625,175900,1130367845,3300,3300,3300,3300,0
|
|
20240625,175800,1130367845,3300,3300,3300,3300,0
|
|
20240625,175700,1130367845,3300,3300,3300,3300,0
|
|
20240625,175600,1130367845,3300,3300,3300,3300,0
|
|
20240625,175500,1130367845,3300,3300,3300,3300,0
|
|
20240625,175400,1130367845,3300,3300,3300,3300,0
|
|
20240625,175300,1130367845,3300,3300,3300,3300,0
|
|
20240625,175200,1130367845,3300,3300,3300,3300,0
|
|
20240625,175100,1130367845,3300,3300,3300,3300,0
|
|
20240625,175000,1130367845,3300,3300,3300,3300,0
|
|
20240625,174900,1130367845,3300,3300,3300,3300,0
|
|
20240625,174800,1130367845,3300,3300,3300,3300,0
|
|
20240625,174700,1130367845,3300,3300,3300,3300,0
|
|
20240625,174600,1130367845,3300,3300,3300,3300,0
|
|
20240625,174500,1130367845,3300,3300,3300,3300,0
|
|
20240625,174400,1130367845,3300,3300,3300,3300,0
|
|
20240625,174300,1130367845,3300,3300,3300,3300,0
|
|
20240625,174200,1130367845,3300,3300,3300,3300,0
|
|
20240625,174100,1130367845,3300,3300,3300,3300,0
|
|
20240625,174000,1130367845,3300,3300,3300,3300,0
|
|
20240625,173900,1130367845,3300,3300,3300,3300,0
|
|
20240625,173800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,173700,1130367845,3300,3300,3300,3300,0
|
|
20240625,173600,1130367845,3300,3300,3300,3300,0
|
|
20240625,173500,1130367845,3300,3300,3300,3300,0
|
|
20240625,173400,1130367845,3300,3300,3300,3300,0
|
|
20240625,173300,1130367845,3300,3300,3300,3300,0
|
|
20240625,173200,1130367845,3300,3300,3300,3300,0
|
|
20240625,173100,1130367845,3300,3300,3300,3300,0
|
|
20240625,173000,1130367845,3300,3300,3300,3300,0
|
|
20240625,172900,1130367845,3300,3300,3300,3300,0
|
|
20240625,172800,1130367845,3300,3300,3300,3300,0
|
|
20240625,172700,1130367845,3300,3300,3300,3300,0
|
|
20240625,172600,1130367845,3300,3300,3300,3300,0
|
|
20240625,172500,1130367845,3300,3300,3300,3300,0
|
|
20240625,172400,1130367845,3300,3300,3300,3300,0
|
|
20240625,172300,1130367845,3300,3300,3300,3300,0
|
|
20240625,172200,1130367845,3300,3300,3300,3300,0
|
|
20240625,172100,1130367845,3300,3300,3300,3300,0
|
|
20240625,172000,1130367845,3300,3300,3300,3300,0
|
|
20240625,171900,1130367845,3300,3300,3300,3300,0
|
|
20240625,171800,1130367845,3300,3300,3300,3300,0
|
|
20240625,171700,1130367845,3300,3300,3300,3300,0
|
|
20240625,171600,1130367845,3300,3300,3300,3300,0
|
|
20240625,171500,1130367845,3300,3300,3300,3300,0
|
|
20240625,171400,1130367845,3300,3300,3300,3300,0
|
|
20240625,171300,1130367845,3300,3300,3300,3300,0
|
|
20240625,171200,1130367845,3300,3300,3300,3300,0
|
|
20240625,171100,1130367845,3300,3300,3300,3300,0
|
|
20240625,171000,1130367845,3300,3300,3300,3300,0
|
|
20240625,170900,1130367845,3300,3300,3300,3300,0
|
|
20240625,170800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,170700,1130367845,3300,3300,3300,3300,0
|
|
20240625,170600,1130367845,3300,3300,3300,3300,0
|
|
20240625,170500,1130367845,3300,3300,3300,3300,0
|
|
20240625,170400,1130367845,3300,3300,3300,3300,0
|
|
20240625,170300,1130367845,3300,3300,3300,3300,0
|
|
20240625,170200,1130367845,3300,3300,3300,3300,0
|
|
20240625,170100,1130367845,3300,3300,3300,3300,0
|
|
20240625,170000,1130367845,3300,3300,3300,3300,0
|
|
20240625,165900,1130367845,3300,3300,3300,3300,0
|
|
20240625,165800,1130367845,3300,3300,3300,3300,0
|
|
20240625,165700,1130367845,3300,3300,3300,3300,0
|
|
20240625,165600,1130367845,3300,3300,3300,3300,0
|
|
20240625,165500,1130367845,3300,3300,3300,3300,0
|
|
20240625,165400,1130367845,3300,3300,3300,3300,0
|
|
20240625,165300,1130367845,3300,3300,3300,3300,0
|
|
20240625,165200,1130367845,3300,3300,3300,3300,0
|
|
20240625,165100,1130367845,3300,3300,3300,3300,0
|
|
20240625,165000,1130367845,3300,3300,3300,3300,0
|
|
20240625,164900,1130367845,3300,3300,3300,3300,0
|
|
20240625,164800,1130367845,3300,3300,3300,3300,0
|
|
20240625,164700,1130367845,3300,3300,3300,3300,0
|
|
20240625,164600,1130367845,3300,3300,3300,3300,0
|
|
20240625,164500,1130367845,3300,3300,3300,3300,0
|
|
20240625,164400,1130367845,3300,3300,3300,3300,0
|
|
20240625,164300,1130367845,3300,3300,3300,3300,0
|
|
20240625,164200,1130367845,3300,3300,3300,3300,0
|
|
20240625,164100,1130367845,3300,3300,3300,3300,0
|
|
20240625,164000,1130367845,3300,3300,3300,3300,0
|
|
20240625,163900,1130367845,3300,3300,3300,3300,0
|
|
20240625,163800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,163700,1130367845,3300,3300,3300,3300,0
|
|
20240625,163600,1130367845,3300,3300,3300,3300,0
|
|
20240625,163500,1130367845,3300,3300,3300,3300,0
|
|
20240625,163400,1130367845,3300,3300,3300,3300,0
|
|
20240625,163300,1130367845,3300,3300,3300,3300,0
|
|
20240625,163200,1130367845,3300,3300,3300,3300,0
|
|
20240625,163100,1130367845,3300,3300,3300,3300,0
|
|
20240625,163000,1130367845,3300,3300,3300,3300,0
|
|
20240625,162900,1130367845,3300,3300,3300,3300,0
|
|
20240625,162800,1130367845,3300,3300,3300,3300,0
|
|
20240625,162700,1130367845,3300,3300,3300,3300,0
|
|
20240625,162600,1130367845,3300,3300,3300,3300,0
|
|
20240625,162500,1130367845,3300,3300,3300,3300,0
|
|
20240625,162400,1130367845,3300,3300,3300,3300,0
|
|
20240625,162300,1130367845,3300,3300,3300,3300,0
|
|
20240625,162200,1130367845,3300,3300,3300,3300,0
|
|
20240625,162100,1130367845,3300,3300,3300,3300,0
|
|
20240625,162000,1130367845,3300,3300,3300,3300,0
|
|
20240625,161900,1130367845,3300,3300,3300,3300,0
|
|
20240625,161800,1130367845,3300,3300,3300,3300,0
|
|
20240625,161700,1130367845,3300,3300,3300,3300,0
|
|
20240625,161600,1130367845,3300,3300,3300,3300,0
|
|
20240625,161500,1130367845,3300,3300,3300,3300,0
|
|
20240625,161400,1130367845,3300,3300,3300,3300,0
|
|
20240625,161300,1130367845,3300,3300,3300,3300,0
|
|
20240625,161200,1130367845,3300,3300,3300,3300,0
|
|
20240625,161100,1130367845,3300,3300,3300,3300,0
|
|
20240625,161000,1130367845,3300,3300,3300,3300,0
|
|
20240625,160900,1130367845,3300,3300,3300,3300,0
|
|
20240625,160800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,160700,1130367845,3300,3300,3300,3300,0
|
|
20240625,160600,1130367845,3300,3300,3300,3300,0
|
|
20240625,160500,1130367845,3300,3300,3300,3300,0
|
|
20240625,160400,1130367845,3300,3300,3300,3300,0
|
|
20240625,160300,1130367845,3300,3300,3300,3300,0
|
|
20240625,160200,1130367845,3300,3300,3300,3300,0
|
|
20240625,160100,1130367845,3300,3300,3300,3300,0
|
|
20240625,160000,1130367845,3300,3300,3300,3300,0
|
|
20240625,155900,1130367845,3300,3300,3300,3300,0
|
|
20240625,155800,1130367845,3300,3300,3300,3300,0
|
|
20240625,155700,1130367845,3300,3300,3300,3300,0
|
|
20240625,155600,1130367845,3300,3300,3300,3300,0
|
|
20240625,155500,1130367845,3300,3300,3300,3300,0
|
|
20240625,155400,1130367845,3300,3300,3300,3300,0
|
|
20240625,155300,1130367845,3300,3300,3300,3300,0
|
|
20240625,155200,1130367845,3300,3300,3300,3300,0
|
|
20240625,155100,1130367845,3300,3300,3300,3300,0
|
|
20240625,155000,1130367845,3300,3300,3300,3300,0
|
|
20240625,154900,1130367845,3300,3300,3300,3300,0
|
|
20240625,154800,1130367845,3300,3300,3300,3300,0
|
|
20240625,154700,1130367845,3300,3300,3300,3300,0
|
|
20240625,154600,1130367845,3300,3300,3300,3300,0
|
|
20240625,154500,1130367845,3300,3300,3300,3300,0
|
|
20240625,154400,1130367845,3300,3300,3300,3300,0
|
|
20240625,154300,1130367845,3300,3300,3300,3300,0
|
|
20240625,154200,1130367845,3300,3300,3300,3300,0
|
|
20240625,154100,1130367845,3300,3300,3300,3300,0
|
|
20240625,154000,1130367845,3300,3300,3300,3300,0
|
|
20240625,153900,1130367845,3300,3300,3300,3300,0
|
|
20240625,153800,1130367845,3300,3300,3300,3300,4077
|
|
20240625,153700,1130367845,3300,3300,3300,3300,0
|
|
20240625,153600,1130367845,3300,3300,3300,3300,0
|
|
20240625,153500,1130367845,3300,3300,3300,3300,0
|
|
20240625,153400,1130367845,3300,3300,3300,3300,0
|
|
20240625,153300,1130367845,3300,3300,3300,3300,0
|
|
20240625,153200,1130367845,3300,3300,3300,3300,0
|
|
20240625,153100,1130367845,3300,3300,3300,3300,0
|
|
20240625,153000,1130367845,3300,3300,3300,3300,4077
|
|
20240625,152900,1116913745,3330,3330,3330,3330,0
|
|
20240625,152800,1116913745,3330,3330,3330,3330,0
|
|
20240625,152700,1116913745,3330,3330,3330,3330,0
|
|
20240625,152600,1116913745,3330,3330,3330,3330,0
|
|
20240625,152500,1116913745,3330,3330,3330,3330,0
|
|
20240625,152400,1116913745,3330,3330,3330,3330,0
|
|
20240625,152300,1116913745,3330,3330,3330,3330,0
|
|
20240625,152200,1116913745,3330,3330,3330,3330,0
|
|
20240625,152100,1116913745,3330,3330,3330,3330,0
|
|
20240625,152000,1116913745,3330,3330,3330,3330,0
|
|
20240625,151900,1116913745,3330,3310,3335,3290,2121
|
|
20240625,151800,1109927425,3305,3325,3325,3295,3201
|
|
20240625,151700,1099361350,3305,3320,3325,3305,1097
|
|
20240625,151600,1095733655,3305,3335,3340,3305,884
|
|
20240625,151500,1092807060,3310,3315,3335,3310,668
|
|
20240625,151400,1090594250,3315,3325,3325,3315,509
|
|
20240625,151300,1088906645,3315,3325,3325,3315,357
|
|
20240625,151200,1087721415,3330,3330,3330,3320,327
|
|
20240625,151100,1086635080,3330,3325,3330,3320,329
|
|
20240625,151000,1085542450,3330,3330,3340,3325,927
|
|
20240625,150900,1082456185,3340,3340,3340,3340,24
|
|
20240625,150800,1082376025,3340,3340,3340,3340,0
|
|
20240625,150700,1082376025,3340,3335,3340,3335,96
|
|
20240625,150600,1082055775,3340,3340,3340,3340,9
|
|
20240625,150500,1082025715,3340,3340,3340,3340,10
|
|
20240625,150400,1081992315,3340,3340,3340,3340,4
|
|
20240625,150300,1081978955,3345,3340,3345,3340,103
|
|
20240625,150200,1081634930,3340,3335,3340,3335,27
|
|
20240625,150100,1081544850,3335,3335,3335,3335,0
|
|
20240625,150000,1081544850,3335,3330,3335,3330,61
|
|
20240625,145900,1081341690,3340,3340,3340,3340,35
|
|
20240625,145800,1081224790,3340,3340,3340,3340,135
|
|
20240625,145700,1080773890,3340,3340,3340,3340,250
|
|
20240625,145600,1079938890,3340,3340,3340,3340,0
|
|
20240625,145500,1079938890,3340,3330,3340,3330,2
|
|
20240625,145400,1079932220,3325,3325,3325,3325,0
|
|
20240625,145300,1079932220,3325,3325,3325,3325,5
|
|
20240625,145200,1079915595,3330,3325,3330,3325,72
|
|
20240625,145100,1079676070,3325,3325,3325,3325,527
|
|
20240625,145000,1077923795,3325,3325,3325,3325,0
|
|
20240625,144900,1077923795,3325,3325,3325,3325,50
|
|
20240625,144800,1077757545,3325,3320,3325,3320,66
|
|
20240625,144700,1077538125,3315,3320,3320,3315,996
|
|
20240625,144600,1074233715,3320,3320,3320,3320,951
|
|
20240625,144500,1071076395,3325,3325,3325,3325,33
|
|
20240625,144400,1070966670,3330,3330,3330,3330,61
|
|
20240625,144300,1070763540,3330,3340,3340,3330,116
|
|
20240625,144200,1070376785,3340,3340,3340,3340,76
|
|
20240625,144100,1070122945,3345,3345,3345,3345,1
|
|
20240625,144000,1070119600,3330,3330,3330,3330,2179
|
|
20240625,143900,1062863530,3325,3325,3325,3325,0
|
|
20240625,143800,1062863530,3325,3315,3325,3315,482
|
|
20240625,143700,1061261630,3325,3325,3325,3315,459
|
|
20240625,143600,1059735465,3320,3320,3320,3320,872
|
|
20240625,143500,1056840425,3320,3330,3330,3320,533
|
|
20240625,143400,1055070835,3325,3340,3340,3325,938
|
|
20240625,143300,1051944615,3340,3340,3340,3340,0
|
|
20240625,143200,1051944615,3340,3340,3340,3340,78
|
|
20240625,143100,1051684095,3335,3335,3335,3335,70
|
|
20240625,143000,1051450645,3340,3340,3340,3340,28
|
|
20240625,142900,1051357125,3340,3340,3340,3340,2
|
|
20240625,142800,1051350445,3340,3340,3340,3340,153
|
|
20240625,142700,1050839425,3335,3335,3335,3315,937
|
|
20240625,142600,1047720880,3340,3340,3340,3340,78
|
|
20240625,142500,1047460360,3345,3345,3345,3345,0
|
|
20240625,142400,1047460360,3345,3325,3345,3325,435
|
|
20240625,142300,1046012185,3345,3365,3365,3310,17000
|
|
20240625,142200,989400730,3370,3370,3370,3370,0
|
|
20240625,142100,989400730,3370,3370,3370,3370,691
|
|
20240625,142000,987072060,3355,3345,3365,3345,903
|
|
20240625,141900,984049585,3355,3380,3380,3355,4446
|
|
20240625,141800,969099460,3410,3435,3435,3355,675
|
|
20240625,141700,966819475,3430,3435,3435,3430,71
|
|
20240625,141600,966575640,3445,3460,3460,3425,508
|
|
20240625,141500,964825575,3455,3475,3475,3455,436
|
|
20240625,141400,963315370,3480,3485,3510,3480,4506
|
|
20240625,141300,947595540,3485,3485,3490,3470,324
|
|
20240625,141200,946466420,3485,3465,3485,3445,566
|
|
20240625,141100,944498330,3505,3445,3505,3445,1526
|
|
20240625,141000,939197540,3445,3425,3445,3425,21
|
|
20240625,140900,939125595,3450,3440,3455,3440,3088
|
|
20240625,140800,928488845,3440,3440,3440,3440,20
|
|
20240625,140700,928420045,3380,3380,3380,3380,7622
|
|
20240625,140600,902657685,3380,3365,3380,3365,3232
|
|
20240625,140500,891758600,3365,3370,3370,3365,79
|
|
20240625,140400,891492745,3365,3365,3370,3365,390
|
|
20240625,140300,890179885,3365,3365,3365,3365,0
|
|
20240625,140200,890179885,3365,3365,3365,3365,0
|
|
20240625,140100,890179885,3365,3365,3365,3365,104
|
|
20240625,140000,889829925,3370,3380,3380,3370,244
|
|
20240625,135900,889005215,3375,3375,3375,3375,52
|
|
20240625,135800,888829715,3380,3380,3380,3380,0
|
|
20240625,135700,888829715,3380,3380,3380,3380,0
|
|
20240625,135600,888829715,3380,3380,3380,3380,0
|
|
20240625,135500,888829715,3380,3380,3380,3380,0
|
|
20240625,135400,888829715,3380,3380,3380,3380,54
|
|
20240625,135300,888647195,3380,3380,3380,3380,1
|
|
20240625,135200,888643815,3385,3385,3385,3385,0
|
|
20240625,135100,888643815,3385,3385,3385,3385,150
|
|
20240625,135000,888136065,3380,3380,3380,3380,0
|
|
20240625,134900,888136065,3380,3380,3380,3380,0
|
|
20240625,134800,888136065,3380,3380,3380,3380,140
|
|
20240625,134700,887662865,3380,3380,3380,3380,85
|
|
20240625,134600,887375565,3380,3380,3380,3380,203
|
|
20240625,134500,886689425,3380,3385,3385,3335,1310
|
|
20240625,134400,882291195,3385,3385,3385,3385,1
|
|
20240625,134300,882287810,3380,3380,3380,3380,1
|
|
20240625,134200,882284430,3390,3390,3390,3390,0
|
|
20240625,134100,882284430,3390,3390,3390,3390,1
|
|
20240625,134000,882281040,3370,3385,3385,3370,67
|
|
20240625,133900,882054740,3385,3385,3385,3385,0
|
|
20240625,133800,882054740,3385,3390,3390,3385,375
|
|
20240625,133700,880785240,3390,3395,3395,3385,202
|
|
20240625,133600,880101010,3400,3405,3420,3395,553
|
|
20240625,133500,878221605,3390,3520,3585,3370,7695
|
|
20240625,133400,851857725,3590,3365,3595,3365,11140
|
|
20240625,133300,813113950,3360,3360,3360,3360,0
|
|
20240625,133200,813113950,3360,3365,3365,3360,72
|
|
20240625,133100,812871985,3370,3370,3370,3370,10
|
|
20240625,133000,812838285,3375,3375,3375,3375,0
|
|
20240625,132900,812838285,3375,3375,3375,3375,1
|
|
20240625,132800,812834910,3365,3385,3385,3365,46
|
|
20240625,132700,812679935,3335,3360,3360,3335,615
|
|
20240625,132600,810625830,3360,3360,3360,3360,108
|
|
20240625,132500,810262950,3365,3365,3365,3365,0
|
|
20240625,132400,810262950,3365,3360,3365,3360,55
|
|
20240625,132300,810078075,3355,3355,3355,3355,0
|
|
20240625,132200,810078075,3355,3355,3355,3355,500
|
|
20240625,132100,808400575,3350,3350,3350,3350,0
|
|
20240625,132000,808400575,3350,3360,3360,3350,869
|
|
20240625,131900,805488410,3360,3360,3360,3360,16
|
|
20240625,131800,805434650,3365,3365,3365,3365,40
|
|
20240625,131700,805300050,3365,3365,3365,3365,0
|
|
20240625,131600,805300050,3365,3375,3375,3365,45
|
|
20240625,131500,805148390,3365,3365,3365,3365,0
|
|
20240625,131400,805148390,3365,3370,3370,3365,307
|
|
20240625,131300,804115030,3380,3375,3380,3375,36
|
|
20240625,131200,803993515,3390,3390,3390,3390,0
|
|
20240625,131100,803993515,3390,3390,3390,3390,0
|
|
20240625,131000,803993515,3390,3390,3390,3390,1
|
|
20240625,130900,803990125,3380,3380,3380,3380,0
|
|
20240625,130800,803990125,3380,3380,3380,3380,522
|
|
20240625,130700,802225765,3390,3380,3390,3380,36
|
|
20240625,130600,802104075,3390,3390,3390,3390,0
|
|
20240625,130500,802104075,3390,3360,3390,3350,1486
|
|
20240625,130400,797125400,3380,3380,3380,3380,0
|
|
20240625,130300,797125400,3380,3380,3380,3380,164
|
|
20240625,130200,796571080,3395,3385,3395,3380,562
|
|
20240625,130100,794670285,3385,3380,3385,3380,327
|
|
20240625,130000,793565020,3365,3380,3380,3360,3467
|
|
20240625,125900,781908860,3380,3380,3380,3380,53
|
|
20240625,125800,781729720,3385,3385,3385,3385,3
|
|
20240625,125700,781719565,3385,3385,3385,3385,0
|
|
20240625,125600,781719565,3385,3385,3385,3385,0
|
|
20240625,125500,781719565,3385,3385,3385,3385,0
|
|
20240625,125400,781719565,3385,3385,3385,3385,0
|
|
20240625,125300,781719565,3385,3375,3385,3375,105
|
|
20240625,125200,781364215,3375,3370,3375,3370,47
|
|
20240625,125100,781205725,3375,3370,3375,3370,55
|
|
20240625,125000,781020350,3365,3365,3365,3365,0
|
|
20240625,124900,781020350,3365,3375,3375,3365,1364
|
|
20240625,124800,776423575,3370,3390,3390,3370,277
|
|
20240625,124700,775488725,3380,3380,3380,3380,0
|
|
20240625,124600,775488725,3380,3380,3380,3380,63
|
|
20240625,124500,775275785,3380,3380,3380,3380,249
|
|
20240625,124400,774434165,3380,3380,3380,3380,5
|
|
20240625,124300,774417265,3380,3380,3380,3380,11
|
|
20240625,124200,774380085,3375,3375,3375,3375,0
|
|
20240625,124100,774380085,3375,3375,3375,3375,385
|
|
20240625,124000,773080710,3395,3395,3395,3395,0
|
|
20240625,123900,773080710,3395,3395,3395,3395,0
|
|
20240625,123800,773080710,3395,3395,3395,3395,0
|
|
20240625,123700,773080710,3395,3395,3395,3395,1
|
|
20240625,123600,773077315,3390,3390,3390,3390,0
|
|
20240625,123500,773077315,3390,3375,3405,3375,33
|
|
20240625,123400,772965735,3405,3405,3405,3405,0
|
|
20240625,123300,772965735,3405,3380,3405,3380,200
|
|
20240625,123200,772285755,3380,3380,3380,3380,0
|
|
20240625,123100,772285755,3380,3390,3390,3380,476
|
|
20240625,123000,770676580,3405,3390,3405,3390,602
|
|
20240625,122900,768627015,3390,3395,3395,3380,675
|
|
20240625,122800,766345365,3390,3390,3390,3390,0
|
|
20240625,122700,766345365,3390,3390,3390,3390,7
|
|
20240625,122600,766321635,3390,3390,3390,3390,10
|
|
20240625,122500,766287735,3380,3380,3380,3380,0
|
|
20240625,122400,766287735,3380,3395,3395,3380,460
|
|
20240625,122300,764731140,3400,3400,3400,3400,0
|
|
20240625,122200,764731140,3400,3395,3400,3395,16
|
|
20240625,122100,764676815,3395,3400,3405,3395,404
|
|
20240625,122000,763301230,3405,3400,3405,3400,2
|
|
20240625,121900,763294425,3390,3390,3390,3390,0
|
|
20240625,121800,763294425,3390,3390,3390,3390,55
|
|
20240625,121700,763107975,3405,3405,3405,3405,0
|
|
20240625,121600,763107975,3405,3395,3405,3395,5
|
|
20240625,121500,763090970,3385,3410,3410,3385,1285
|
|
20240625,121400,758719915,3420,3420,3420,3415,1713
|
|
20240625,121300,752863955,3435,3400,3480,3400,290
|
|
20240625,121200,751862945,3400,3400,3400,3400,5
|
|
20240625,121100,751845945,3400,3400,3400,3400,0
|
|
20240625,121000,751845945,3400,3395,3400,3395,3
|
|
20240625,120900,751835750,3400,3400,3400,3400,30
|
|
20240625,120800,751733750,3400,3400,3400,3400,0
|
|
20240625,120700,751733750,3400,3400,3400,3400,0
|
|
20240625,120600,751733750,3400,3400,3400,3380,4
|
|
20240625,120500,751720170,3380,3360,3380,3360,441
|
|
20240625,120400,750236660,3380,3380,3380,3380,0
|
|
20240625,120300,750236660,3380,3380,3380,3380,1
|
|
20240625,120200,750233280,3360,3380,3380,3360,1245
|
|
20240625,120100,746047400,3375,3385,3385,3360,1054
|
|
20240625,120000,742504175,3380,3390,3390,3380,12
|
|
20240625,115900,742463605,3400,3380,3400,3380,5
|
|
20240625,115800,742446655,3360,3360,3360,3360,0
|
|
20240625,115700,742446655,3360,3380,3380,3360,954
|
|
20240625,115600,739234455,3395,3370,3395,3360,602
|
|
20240625,115500,737205770,3395,3395,3395,3395,0
|
|
20240625,115400,737205770,3395,3395,3395,3395,0
|
|
20240625,115300,737205770,3395,3385,3395,3385,8
|
|
20240625,115200,737178660,3385,3395,3395,3385,69
|
|
20240625,115100,736944985,3390,3390,3400,3390,7
|
|
20240625,115000,736921235,3390,3375,3400,3375,117
|
|
20240625,114900,736525700,3360,3360,3360,3360,367
|
|
20240625,114800,735292580,3360,3360,3360,3360,167
|
|
20240625,114700,734731460,3360,3360,3380,3360,168
|
|
20240625,114600,734166855,3385,3360,3385,3360,170
|
|
20240625,114500,733595590,3360,3360,3365,3360,206
|
|
20240625,114400,732903355,3360,3380,3380,3360,669
|
|
20240625,114300,730652760,3360,3365,3365,3360,365
|
|
20240625,114200,729425085,3365,3370,3385,3365,633
|
|
20240625,114100,727287880,3370,3375,3385,3370,168
|
|
20240625,114000,726720665,3380,3370,3380,3370,168
|
|
20240625,113900,726154495,3370,3370,3370,3370,533
|
|
20240625,113800,724358285,3380,3380,3380,3380,104
|
|
20240625,113700,724006765,3380,3380,3380,3380,207
|
|
20240625,113600,723307105,3380,3410,3410,3380,581
|
|
20240625,113500,721333165,3415,3415,3415,3415,0
|
|
20240625,113400,721333165,3415,3420,3420,3415,24
|
|
20240625,113300,721251135,3440,3440,3440,3440,0
|
|
20240625,113200,721251135,3440,3440,3440,3440,0
|
|
20240625,113100,721251135,3440,3440,3440,3440,0
|
|
20240625,113000,721251135,3440,3435,3440,3435,2
|
|
20240625,112900,721244260,3440,3440,3440,3440,100
|
|
20240625,112800,720900260,3440,3440,3440,3440,1
|
|
20240625,112700,720896820,3430,3430,3430,3430,0
|
|
20240625,112600,720896820,3430,3430,3430,3430,487
|
|
20240625,112500,719226410,3425,3425,3425,3425,51
|
|
20240625,112400,719051735,3425,3425,3425,3425,0
|
|
20240625,112300,719051735,3425,3410,3425,3405,493
|
|
20240625,112200,717370585,3430,3445,3445,3410,888
|
|
20240625,112100,714315745,3445,3440,3445,3440,11
|
|
20240625,112000,714277900,3440,3435,3440,3435,222
|
|
20240625,111900,713514225,3445,3425,3445,3425,1153
|
|
20240625,111800,709565035,3425,3420,3425,3420,1677
|
|
20240625,111700,703829665,3420,3420,3420,3420,300
|
|
20240625,111600,702803665,3415,3405,3420,3405,729
|
|
20240625,111500,700314085,3410,3405,3415,3400,55
|
|
20240625,111400,700126800,3415,3395,3415,3395,108
|
|
20240625,111300,699760065,3405,3410,3415,3370,56
|
|
20240625,111200,699571120,3415,3390,3420,3390,9
|
|
20240625,111100,699540470,3395,3405,3405,3375,348
|
|
20240625,111000,698364395,3405,3405,3405,3405,0
|
|
20240625,110900,698364395,3405,3420,3420,3405,24
|
|
20240625,110800,698282415,3420,3410,3420,3400,252
|
|
20240625,110700,697420950,3415,3415,3415,3415,0
|
|
20240625,110600,697420950,3415,3415,3415,3415,0
|
|
20240625,110500,697420950,3415,3400,3415,3400,6
|
|
20240625,110400,697400475,3410,3400,3420,3390,133
|
|
20240625,110300,696949205,3405,3420,3420,3405,4
|
|
20240625,110200,696935555,3415,3415,3415,3415,0
|
|
20240625,110100,696935555,3415,3410,3415,3410,2
|
|
20240625,110000,696928730,3400,3405,3410,3400,104
|
|
20240625,105900,696575095,3405,3405,3420,3400,106
|
|
20240625,105800,696214405,3415,3415,3415,3415,0
|
|
20240625,105700,696214405,3415,3415,3415,3415,0
|
|
20240625,105600,696214405,3415,3415,3415,3415,1
|
|
20240625,105500,696210990,3420,3395,3420,3395,1351
|
|
20240625,105400,691621870,3400,3385,3400,3385,26
|
|
20240625,105300,691533640,3390,3385,3395,3380,123
|
|
20240625,105200,691117530,3385,3390,3390,3385,11
|
|
20240625,105100,691080290,3395,3390,3395,3390,12
|
|
20240625,105000,691039600,3395,3380,3400,3380,8
|
|
20240625,104900,691012440,3400,3385,3400,3385,1295
|
|
20240625,104800,686622355,3390,3390,3390,3385,276
|
|
20240625,104700,685686750,3400,3390,3400,3390,7
|
|
20240625,104600,685663010,3405,3400,3410,3395,136
|
|
20240625,104500,685201180,3405,3405,3405,3405,0
|
|
20240625,104400,685201180,3405,3405,3415,3405,674
|
|
20240625,104300,682905580,3405,3410,3415,3405,223
|
|
20240625,104200,682146095,3420,3415,3420,3415,160
|
|
20240625,104100,681598955,3415,3415,3415,3415,10
|
|
20240625,104000,681564805,3420,3415,3420,3415,49
|
|
20240625,103900,681397250,3410,3410,3410,3410,0
|
|
20240625,103800,681397250,3410,3415,3420,3410,5
|
|
20240625,103700,681380175,3420,3410,3420,3410,111
|
|
20240625,103600,681001205,3415,3400,3420,3400,550
|
|
20240625,103500,679123005,3415,3395,3415,3390,56
|
|
20240625,103400,678933100,3390,3390,3390,3390,219
|
|
20240625,103300,678190690,3400,3400,3415,3380,4503
|
|
20240625,103200,662924825,3415,3415,3415,3415,68
|
|
20240625,103100,662692605,3415,3415,3415,3415,49
|
|
20240625,103000,662525270,3415,3405,3415,3405,50
|
|
20240625,102900,662354560,3415,3415,3415,3415,2
|
|
20240625,102800,662347730,3420,3405,3420,3405,5
|
|
20240625,102700,662330690,3415,3405,3415,3395,381
|
|
20240625,102600,661034655,3415,3415,3415,3415,0
|
|
20240625,102500,661034655,3415,3415,3415,3415,0
|
|
20240625,102400,661034655,3415,3400,3420,3400,6
|
|
20240625,102300,661014175,3420,3420,3420,3400,11
|
|
20240625,102200,660976615,3420,3420,3420,3395,3
|
|
20240625,102100,660966380,3385,3380,3390,3380,223
|
|
20240625,102000,660212445,3385,3395,3395,3385,265
|
|
20240625,101900,659313400,3390,3400,3400,3390,1142
|
|
20240625,101800,655437540,3400,3420,3430,3400,10
|
|
20240625,101700,655403430,3435,3435,3435,3435,0
|
|
20240625,101600,655403430,3435,3435,3435,3435,0
|
|
20240625,101500,655403430,3435,3415,3435,3400,97
|
|
20240625,101400,655073370,3415,3415,3435,3415,29
|
|
20240625,101300,654974225,3435,3415,3440,3405,30
|
|
20240625,101200,654871720,3415,3415,3415,3395,4986
|
|
20240625,101100,637906660,3415,3425,3425,3415,465
|
|
20240625,101000,636318315,3430,3440,3440,3430,358
|
|
20240625,100900,635089520,3450,3450,3465,3450,494
|
|
20240625,100800,633385020,3450,3450,3450,3450,496
|
|
20240625,100700,631673820,3450,3450,3465,3450,15
|
|
20240625,100600,631622015,3465,3465,3465,3465,0
|
|
20240625,100500,631622015,3465,3455,3465,3450,367
|
|
20240625,100400,630355485,3455,3455,3455,3455,0
|
|
20240625,100300,630355485,3455,3450,3480,3450,469
|
|
20240625,100200,628736065,3450,3450,3450,3450,130
|
|
20240625,100100,628287565,3450,3475,3480,3450,1385
|
|
20240625,100000,623500355,3475,3465,3475,3455,103
|
|
20240625,095900,623144055,3470,3460,3470,3455,920
|
|
20240625,095800,619963270,3460,3470,3475,3455,338
|
|
20240625,095700,618795275,3455,3475,3475,3455,1382
|
|
20240625,095600,614020425,3485,3475,3495,3455,262
|
|
20240625,095500,613112930,3490,3470,3500,3460,523
|
|
20240625,095400,611285755,3455,3480,3495,3455,3220
|
|
20240625,095300,600136540,3475,3515,3520,3475,1861
|
|
20240625,095200,593622390,3520,3525,3525,3520,41
|
|
20240625,095100,593478065,3540,3520,3540,3520,4237
|
|
20240625,095000,578488060,3535,3515,3535,3510,1411
|
|
20240625,094900,573524620,3515,3535,3570,3515,11232
|
|
20240625,094800,533659540,3525,3520,3560,3510,5382
|
|
20240625,094700,514687080,3510,3510,3525,3490,2827
|
|
20240625,094600,504772425,3510,3510,3510,3480,4112
|
|
20240625,094500,490362375,3500,3465,3510,3465,4873
|
|
20240625,094400,473368400,3470,3455,3470,3455,785
|
|
20240625,094300,470650410,3465,3425,3470,3425,2524
|
|
20240625,094200,461925765,3435,3400,3465,3400,2581
|
|
20240625,094100,453068250,3415,3400,3415,3400,463
|
|
20240625,094000,451490885,3410,3405,3410,3400,969
|
|
20240625,093900,448191480,3410,3405,3420,3405,774
|
|
20240625,093800,445552915,3420,3400,3420,3400,268
|
|
20240625,093700,444638535,3420,3395,3420,3395,388
|
|
20240625,093600,443315375,3420,3395,3430,3395,1760
|
|
20240625,093500,437323035,3400,3400,3400,3390,506
|
|
20240625,093400,435607630,3390,3395,3400,3385,658
|
|
20240625,093300,433379700,3390,3400,3400,3390,536
|
|
20240625,093200,431557600,3400,3400,3415,3385,446
|
|
20240625,093100,430040790,3385,3370,3385,3370,569
|
|
20240625,093000,428118280,3370,3360,3370,3355,865
|
|
20240625,092900,425208615,3370,3355,3370,3350,127
|
|
20240625,092800,424782165,3370,3420,3420,3330,5073
|
|
20240625,092700,407693535,3385,3390,3465,3375,5083
|
|
20240625,092600,390268590,3375,3370,3390,3350,2005
|
|
20240625,092500,383490375,3350,3390,3390,3350,2577
|
|
20240625,092400,374804760,3375,3405,3405,3350,2833
|
|
20240625,092300,365214570,3355,3320,3415,3320,2202
|
|
20240625,092200,357833550,3330,3315,3330,3315,703
|
|
20240625,092100,355499575,3320,3310,3325,3310,290
|
|
20240625,092000,354537450,3310,3300,3310,3290,1655
|
|
20240625,091900,349085130,3300,3295,3300,3290,214
|
|
20240625,091800,348380305,3295,3310,3315,3290,7505
|
|
20240625,091700,323602090,3310,3315,3325,3310,1450
|
|
20240625,091600,318802295,3310,3325,3330,3310,1925
|
|
20240625,091500,312420760,3335,3330,3335,3315,1241
|
|
20240625,091400,308292510,3340,3330,3340,3330,274
|
|
20240625,091300,307379260,3340,3345,3350,3320,1844
|
|
20240625,091200,301233565,3350,3350,3350,3335,631
|
|
20240625,091100,299123450,3340,3340,3350,3320,9318
|
|
20240625,091000,268071850,3340,3385,3385,3310,7600
|
|
20240625,090900,242588855,3395,3415,3415,3380,1734
|
|
20240625,090800,236714640,3395,3405,3420,3390,4594
|
|
20240625,090700,221088285,3410,3410,3410,3380,7832
|
|
20240625,090600,194424290,3405,3430,3430,3405,2828
|
|
20240625,090500,184742150,3440,3455,3460,3430,1780
|
|
20240625,090400,178614800,3455,3505,3505,3455,12441
|
|
20240625,090300,135433290,3490,3505,3505,3485,5903
|
|
20240625,090200,114809060,3495,3535,3540,3485,7204
|
|
20240625,090100,89553995,3525,3445,3555,3445,11534
|
|
20240625,090000,49156985,3440,3470,3470,3440,13655
|