631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192800,114166255,2755,2755,2755,2755,4585
|
|
20240625,192700,114166255,2755,2755,2755,2755,0
|
|
20240625,192600,114166255,2755,2755,2755,2755,0
|
|
20240625,192500,114166255,2755,2755,2755,2755,0
|
|
20240625,192400,114166255,2755,2755,2755,2755,0
|
|
20240625,192300,114166255,2755,2755,2755,2755,0
|
|
20240625,192200,114166255,2755,2755,2755,2755,0
|
|
20240625,192100,114166255,2755,2755,2755,2755,0
|
|
20240625,192000,114166255,2755,2755,2755,2755,0
|
|
20240625,191900,114166255,2755,2755,2755,2755,0
|
|
20240625,191800,114166255,2755,2755,2755,2755,0
|
|
20240625,191700,114166255,2755,2755,2755,2755,0
|
|
20240625,191600,114166255,2755,2755,2755,2755,0
|
|
20240625,191500,114166255,2755,2755,2755,2755,0
|
|
20240625,191400,114166255,2755,2755,2755,2755,0
|
|
20240625,191300,114166255,2755,2755,2755,2755,0
|
|
20240625,191200,114166255,2755,2755,2755,2755,0
|
|
20240625,191100,114166255,2755,2755,2755,2755,0
|
|
20240625,191000,114166255,2755,2755,2755,2755,0
|
|
20240625,190900,114166255,2755,2755,2755,2755,0
|
|
20240625,190800,114166255,2755,2755,2755,2755,0
|
|
20240625,190700,114166255,2755,2755,2755,2755,0
|
|
20240625,190600,114166255,2755,2755,2755,2755,0
|
|
20240625,190500,114166255,2755,2755,2755,2755,0
|
|
20240625,190400,114166255,2755,2755,2755,2755,0
|
|
20240625,190300,114166255,2755,2755,2755,2755,0
|
|
20240625,190200,114166255,2755,2755,2755,2755,0
|
|
20240625,190100,114166255,2755,2755,2755,2755,0
|
|
20240625,190000,114166255,2755,2755,2755,2755,0
|
|
20240625,185900,114166255,2755,2755,2755,2755,0
|
|
20240625,185800,114166255,2755,2755,2755,2755,4585
|
|
20240625,185700,114166255,2755,2755,2755,2755,0
|
|
20240625,185600,114166255,2755,2755,2755,2755,0
|
|
20240625,185500,114166255,2755,2755,2755,2755,0
|
|
20240625,185400,114166255,2755,2755,2755,2755,0
|
|
20240625,185300,114166255,2755,2755,2755,2755,0
|
|
20240625,185200,114166255,2755,2755,2755,2755,0
|
|
20240625,185100,114166255,2755,2755,2755,2755,0
|
|
20240625,185000,114166255,2755,2755,2755,2755,0
|
|
20240625,184900,114166255,2755,2755,2755,2755,0
|
|
20240625,184800,114166255,2755,2755,2755,2755,0
|
|
20240625,184700,114166255,2755,2755,2755,2755,0
|
|
20240625,184600,114166255,2755,2755,2755,2755,0
|
|
20240625,184500,114166255,2755,2755,2755,2755,0
|
|
20240625,184400,114166255,2755,2755,2755,2755,0
|
|
20240625,184300,114166255,2755,2755,2755,2755,0
|
|
20240625,184200,114166255,2755,2755,2755,2755,0
|
|
20240625,184100,114166255,2755,2755,2755,2755,0
|
|
20240625,184000,114166255,2755,2755,2755,2755,0
|
|
20240625,183900,114166255,2755,2755,2755,2755,0
|
|
20240625,183800,114166255,2755,2755,2755,2755,0
|
|
20240625,183700,114166255,2755,2755,2755,2755,0
|
|
20240625,183600,114166255,2755,2755,2755,2755,0
|
|
20240625,183500,114166255,2755,2755,2755,2755,0
|
|
20240625,183400,114166255,2755,2755,2755,2755,0
|
|
20240625,183300,114166255,2755,2755,2755,2755,0
|
|
20240625,183200,114166255,2755,2755,2755,2755,0
|
|
20240625,183100,114166255,2755,2755,2755,2755,0
|
|
20240625,183000,114166255,2755,2755,2755,2755,0
|
|
20240625,182900,114166255,2755,2755,2755,2755,0
|
|
20240625,182800,114166255,2755,2755,2755,2755,4585
|
|
20240625,182700,114166255,2755,2755,2755,2755,0
|
|
20240625,182600,114166255,2755,2755,2755,2755,0
|
|
20240625,182500,114166255,2755,2755,2755,2755,0
|
|
20240625,182400,114166255,2755,2755,2755,2755,0
|
|
20240625,182300,114166255,2755,2755,2755,2755,0
|
|
20240625,182200,114166255,2755,2755,2755,2755,0
|
|
20240625,182100,114166255,2755,2755,2755,2755,0
|
|
20240625,182000,114166255,2755,2755,2755,2755,0
|
|
20240625,181900,114166255,2755,2755,2755,2755,0
|
|
20240625,181800,114166255,2755,2755,2755,2755,0
|
|
20240625,181700,114166255,2755,2755,2755,2755,0
|
|
20240625,181600,114166255,2755,2755,2755,2755,0
|
|
20240625,181500,114166255,2755,2755,2755,2755,0
|
|
20240625,181400,114166255,2755,2755,2755,2755,0
|
|
20240625,181300,114166255,2755,2755,2755,2755,0
|
|
20240625,181200,114166255,2755,2755,2755,2755,0
|
|
20240625,181100,114166255,2755,2755,2755,2755,0
|
|
20240625,181000,114166255,2755,2755,2755,2755,0
|
|
20240625,180900,114166255,2755,2755,2755,2755,0
|
|
20240625,180800,114166255,2755,2755,2755,2755,0
|
|
20240625,180700,114166255,2755,2755,2755,2755,0
|
|
20240625,180600,114166255,2755,2755,2755,2755,0
|
|
20240625,180500,114166255,2755,2755,2755,2755,0
|
|
20240625,180400,114166255,2755,2755,2755,2755,0
|
|
20240625,180300,114166255,2755,2755,2755,2755,0
|
|
20240625,180200,114166255,2755,2755,2755,2755,0
|
|
20240625,180100,114166255,2755,2755,2755,2755,0
|
|
20240625,180000,114166255,2755,2755,2755,2755,0
|
|
20240625,175900,114166255,2755,2755,2755,2755,0
|
|
20240625,175800,114166255,2755,2755,2755,2755,4585
|
|
20240625,175700,114166255,2755,2755,2755,2755,0
|
|
20240625,175600,114166255,2755,2755,2755,2755,0
|
|
20240625,175500,114166255,2755,2755,2755,2755,0
|
|
20240625,175400,114166255,2755,2755,2755,2755,0
|
|
20240625,175300,114166255,2755,2755,2755,2755,0
|
|
20240625,175200,114166255,2755,2755,2755,2755,0
|
|
20240625,175100,114166255,2755,2755,2755,2755,0
|
|
20240625,175000,114166255,2755,2755,2755,2755,0
|
|
20240625,174900,114166255,2755,2755,2755,2755,0
|
|
20240625,174800,114166255,2755,2755,2755,2755,0
|
|
20240625,174700,114166255,2755,2755,2755,2755,0
|
|
20240625,174600,114166255,2755,2755,2755,2755,0
|
|
20240625,174500,114166255,2755,2755,2755,2755,0
|
|
20240625,174400,114166255,2755,2755,2755,2755,0
|
|
20240625,174300,114166255,2755,2755,2755,2755,0
|
|
20240625,174200,114166255,2755,2755,2755,2755,0
|
|
20240625,174100,114166255,2755,2755,2755,2755,0
|
|
20240625,174000,114166255,2755,2755,2755,2755,0
|
|
20240625,173900,114166255,2755,2755,2755,2755,0
|
|
20240625,173800,114166255,2755,2755,2755,2755,0
|
|
20240625,173700,114166255,2755,2755,2755,2755,0
|
|
20240625,173600,114166255,2755,2755,2755,2755,0
|
|
20240625,173500,114166255,2755,2755,2755,2755,0
|
|
20240625,173400,114166255,2755,2755,2755,2755,0
|
|
20240625,173300,114166255,2755,2755,2755,2755,0
|
|
20240625,173200,114166255,2755,2755,2755,2755,0
|
|
20240625,173100,114166255,2755,2755,2755,2755,0
|
|
20240625,173000,114166255,2755,2755,2755,2755,0
|
|
20240625,172900,114166255,2755,2755,2755,2755,0
|
|
20240625,172800,114166255,2755,2755,2755,2755,4585
|
|
20240625,172700,114166255,2755,2755,2755,2755,0
|
|
20240625,172600,114166255,2755,2755,2755,2755,0
|
|
20240625,172500,114166255,2755,2755,2755,2755,0
|
|
20240625,172400,114166255,2755,2755,2755,2755,0
|
|
20240625,172300,114166255,2755,2755,2755,2755,0
|
|
20240625,172200,114166255,2755,2755,2755,2755,0
|
|
20240625,172100,114166255,2755,2755,2755,2755,0
|
|
20240625,172000,114166255,2755,2755,2755,2755,0
|
|
20240625,171900,114166255,2755,2755,2755,2755,0
|
|
20240625,171800,114166255,2755,2755,2755,2755,0
|
|
20240625,171700,114166255,2755,2755,2755,2755,0
|
|
20240625,171600,114166255,2755,2755,2755,2755,0
|
|
20240625,171500,114166255,2755,2755,2755,2755,0
|
|
20240625,171400,114166255,2755,2755,2755,2755,0
|
|
20240625,171300,114166255,2755,2755,2755,2755,0
|
|
20240625,171200,114166255,2755,2755,2755,2755,0
|
|
20240625,171100,114166255,2755,2755,2755,2755,0
|
|
20240625,171000,114166255,2755,2755,2755,2755,0
|
|
20240625,170900,114166255,2755,2755,2755,2755,0
|
|
20240625,170800,114166255,2755,2755,2755,2755,0
|
|
20240625,170700,114166255,2755,2755,2755,2755,0
|
|
20240625,170600,114166255,2755,2755,2755,2755,0
|
|
20240625,170500,114166255,2755,2755,2755,2755,0
|
|
20240625,170400,114166255,2755,2755,2755,2755,0
|
|
20240625,170300,114166255,2755,2755,2755,2755,0
|
|
20240625,170200,114166255,2755,2755,2755,2755,0
|
|
20240625,170100,114166255,2755,2755,2755,2755,0
|
|
20240625,170000,114166255,2755,2755,2755,2755,0
|
|
20240625,165900,114166255,2755,2755,2755,2755,0
|
|
20240625,165800,114166255,2755,2755,2755,2755,4585
|
|
20240625,165700,114166255,2755,2755,2755,2755,0
|
|
20240625,165600,114166255,2755,2755,2755,2755,0
|
|
20240625,165500,114166255,2755,2755,2755,2755,0
|
|
20240625,165400,114166255,2755,2755,2755,2755,0
|
|
20240625,165300,114166255,2755,2755,2755,2755,0
|
|
20240625,165200,114166255,2755,2755,2755,2755,0
|
|
20240625,165100,114166255,2755,2755,2755,2755,0
|
|
20240625,165000,114166255,2755,2755,2755,2755,0
|
|
20240625,164900,114166255,2755,2755,2755,2755,0
|
|
20240625,164800,114166255,2755,2755,2755,2755,0
|
|
20240625,164700,114166255,2755,2755,2755,2755,0
|
|
20240625,164600,114166255,2755,2755,2755,2755,0
|
|
20240625,164500,114166255,2755,2755,2755,2755,0
|
|
20240625,164400,114166255,2755,2755,2755,2755,0
|
|
20240625,164300,114166255,2755,2755,2755,2755,0
|
|
20240625,164200,114166255,2755,2755,2755,2755,0
|
|
20240625,164100,114166255,2755,2755,2755,2755,0
|
|
20240625,164000,114166255,2755,2755,2755,2755,0
|
|
20240625,163900,114166255,2755,2755,2755,2755,0
|
|
20240625,163800,114166255,2755,2755,2755,2755,0
|
|
20240625,163700,114166255,2755,2755,2755,2755,0
|
|
20240625,163600,114166255,2755,2755,2755,2755,0
|
|
20240625,163500,114166255,2755,2755,2755,2755,0
|
|
20240625,163400,114166255,2755,2755,2755,2755,0
|
|
20240625,163300,114166255,2755,2755,2755,2755,0
|
|
20240625,163200,114166255,2755,2755,2755,2755,0
|
|
20240625,163100,114166255,2755,2755,2755,2755,0
|
|
20240625,163000,114166255,2755,2755,2755,2755,0
|
|
20240625,162900,114166255,2755,2755,2755,2755,0
|
|
20240625,162800,114166255,2755,2755,2755,2755,4585
|
|
20240625,162700,114166255,2755,2755,2755,2755,0
|
|
20240625,162600,114166255,2755,2755,2755,2755,0
|
|
20240625,162500,114166255,2755,2755,2755,2755,0
|
|
20240625,162400,114166255,2755,2755,2755,2755,0
|
|
20240625,162300,114166255,2755,2755,2755,2755,0
|
|
20240625,162200,114166255,2755,2755,2755,2755,0
|
|
20240625,162100,114166255,2755,2755,2755,2755,0
|
|
20240625,162000,114166255,2755,2755,2755,2755,0
|
|
20240625,161900,114166255,2755,2755,2755,2755,0
|
|
20240625,161800,114166255,2755,2755,2755,2755,0
|
|
20240625,161700,114166255,2755,2755,2755,2755,0
|
|
20240625,161600,114166255,2755,2755,2755,2755,0
|
|
20240625,161500,114166255,2755,2755,2755,2755,0
|
|
20240625,161400,114166255,2755,2755,2755,2755,0
|
|
20240625,161300,114166255,2755,2755,2755,2755,0
|
|
20240625,161200,114166255,2755,2755,2755,2755,0
|
|
20240625,161100,114166255,2755,2755,2755,2755,0
|
|
20240625,161000,114166255,2755,2755,2755,2755,0
|
|
20240625,160900,114166255,2755,2755,2755,2755,0
|
|
20240625,160800,114166255,2755,2755,2755,2755,0
|
|
20240625,160700,114166255,2755,2755,2755,2755,0
|
|
20240625,160600,114166255,2755,2755,2755,2755,0
|
|
20240625,160500,114166255,2755,2755,2755,2755,0
|
|
20240625,160400,114166255,2755,2755,2755,2755,0
|
|
20240625,160300,114166255,2755,2755,2755,2755,0
|
|
20240625,160200,114166255,2755,2755,2755,2755,0
|
|
20240625,160100,114166255,2755,2755,2755,2755,0
|
|
20240625,160000,114166255,2755,2755,2755,2755,0
|
|
20240625,155900,114166255,2755,2755,2755,2755,0
|
|
20240625,155800,114166255,2755,2755,2755,2755,4585
|
|
20240625,155700,114166255,2755,2755,2755,2755,0
|
|
20240625,155600,114166255,2755,2755,2755,2755,0
|
|
20240625,155500,114166255,2755,2755,2755,2755,0
|
|
20240625,155400,114166255,2755,2755,2755,2755,0
|
|
20240625,155300,114166255,2755,2755,2755,2755,0
|
|
20240625,155200,114166255,2755,2755,2755,2755,0
|
|
20240625,155100,114166255,2755,2755,2755,2755,0
|
|
20240625,155000,114166255,2755,2755,2755,2755,0
|
|
20240625,154900,114166255,2755,2755,2755,2755,0
|
|
20240625,154800,114166255,2755,2755,2755,2755,0
|
|
20240625,154700,114166255,2755,2755,2755,2755,0
|
|
20240625,154600,114166255,2755,2755,2755,2755,0
|
|
20240625,154500,114166255,2755,2755,2755,2755,0
|
|
20240625,154400,114166255,2755,2755,2755,2755,0
|
|
20240625,154300,114166255,2755,2755,2755,2755,0
|
|
20240625,154200,114166255,2755,2755,2755,2755,0
|
|
20240625,154100,114166255,2755,2755,2755,2755,0
|
|
20240625,154000,114166255,2755,2755,2755,2755,0
|
|
20240625,153900,114166255,2755,2755,2755,2755,0
|
|
20240625,153800,114166255,2755,2755,2755,2755,0
|
|
20240625,153700,114166255,2755,2755,2755,2755,0
|
|
20240625,153600,114166255,2755,2755,2755,2755,0
|
|
20240625,153500,114166255,2755,2755,2755,2755,0
|
|
20240625,153400,114166255,2755,2755,2755,2755,0
|
|
20240625,153300,114166255,2755,2755,2755,2755,0
|
|
20240625,153200,114166255,2755,2755,2755,2755,0
|
|
20240625,153100,114166255,2755,2755,2755,2755,0
|
|
20240625,153000,114166255,2755,2755,2755,2755,4585
|
|
20240625,152900,101534580,2730,2730,2730,2730,0
|
|
20240625,152800,101534580,2730,2730,2730,2730,0
|
|
20240625,152700,101534580,2730,2730,2730,2730,0
|
|
20240625,152600,101534580,2730,2730,2730,2730,0
|
|
20240625,152500,101534580,2730,2730,2730,2730,0
|
|
20240625,152400,101534580,2730,2730,2730,2730,0
|
|
20240625,152300,101534580,2730,2730,2730,2730,0
|
|
20240625,152200,101534580,2730,2730,2730,2730,0
|
|
20240625,152100,101534580,2730,2730,2730,2730,0
|
|
20240625,152000,101534580,2730,2730,2730,2730,0
|
|
20240625,151900,101534580,2730,2740,2740,2730,3746
|
|
20240625,151800,91307860,2730,2730,2730,2730,18
|
|
20240625,151700,91258720,2730,2730,2730,2730,69
|
|
20240625,151600,91070350,2740,2740,2740,2740,0
|
|
20240625,151500,91070350,2740,2730,2740,2730,89
|
|
20240625,151400,90827370,2740,2735,2740,2730,560
|
|
20240625,151300,89296090,2740,2735,2740,2735,300
|
|
20240625,151200,88475585,2735,2735,2735,2735,0
|
|
20240625,151100,88475585,2735,2735,2735,2735,676
|
|
20240625,151000,86626725,2740,2740,2740,2740,50
|
|
20240625,150900,86489725,2740,2740,2740,2740,49
|
|
20240625,150800,86355465,2735,2735,2735,2735,1
|
|
20240625,150700,86352730,2740,2740,2740,2740,8
|
|
20240625,150600,86330810,2745,2745,2745,2745,0
|
|
20240625,150500,86330810,2745,2745,2745,2745,0
|
|
20240625,150400,86330810,2745,2745,2745,2745,0
|
|
20240625,150300,86330810,2745,2745,2745,2745,0
|
|
20240625,150200,86330810,2745,2745,2745,2745,0
|
|
20240625,150100,86330810,2745,2735,2745,2735,219
|
|
20240625,150000,85731475,2735,2735,2735,2735,0
|
|
20240625,145900,85731475,2735,2735,2735,2735,0
|
|
20240625,145800,85731475,2735,2735,2735,2735,0
|
|
20240625,145700,85731475,2735,2735,2735,2735,2
|
|
20240625,145600,85726005,2730,2730,2730,2730,0
|
|
20240625,145500,85726005,2730,2730,2730,2730,1
|
|
20240625,145400,85723275,2745,2745,2745,2745,36
|
|
20240625,145300,85624455,2745,2745,2745,2745,15
|
|
20240625,145200,85583280,2745,2745,2745,2745,20
|
|
20240625,145100,85528380,2745,2745,2745,2745,0
|
|
20240625,145000,85528380,2745,2730,2745,2730,482
|
|
20240625,144900,84212505,2730,2730,2730,2730,1
|
|
20240625,144800,84209775,2730,2730,2730,2730,34
|
|
20240625,144700,84116955,2725,2725,2725,2725,0
|
|
20240625,144600,84116955,2725,2725,2725,2725,0
|
|
20240625,144500,84116955,2725,2725,2725,2725,100
|
|
20240625,144400,83844455,2725,2725,2725,2725,13
|
|
20240625,144300,83809030,2725,2725,2725,2725,0
|
|
20240625,144200,83809030,2725,2725,2725,2725,179
|
|
20240625,144100,83321255,2725,2725,2725,2725,300
|
|
20240625,144000,82503755,2725,2740,2740,2725,632
|
|
20240625,143900,80781540,2725,2725,2725,2725,400
|
|
20240625,143800,79691540,2725,2725,2725,2725,1005
|
|
20240625,143700,76952915,2725,2725,2725,2725,0
|
|
20240625,143600,76952915,2725,2725,2725,2725,0
|
|
20240625,143500,76952915,2725,2725,2725,2725,700
|
|
20240625,143400,75045415,2740,2740,2740,2740,0
|
|
20240625,143300,75045415,2740,2740,2740,2740,1
|
|
20240625,143200,75042675,2740,2740,2740,2740,31
|
|
20240625,143100,74957735,2725,2730,2730,2725,1500
|
|
20240625,143000,70869620,2730,2730,2730,2730,0
|
|
20240625,142900,70869620,2730,2730,2730,2730,0
|
|
20240625,142800,70869620,2730,2730,2730,2730,0
|
|
20240625,142700,70869620,2730,2730,2730,2730,800
|
|
20240625,142600,68685620,2740,2740,2740,2740,0
|
|
20240625,142500,68685620,2740,2740,2740,2740,0
|
|
20240625,142400,68685620,2740,2740,2740,2740,0
|
|
20240625,142300,68685620,2740,2740,2740,2740,0
|
|
20240625,142200,68685620,2740,2740,2740,2740,0
|
|
20240625,142100,68685620,2740,2735,2740,2735,11
|
|
20240625,142000,68655530,2735,2735,2735,2735,0
|
|
20240625,141900,68655530,2735,2735,2735,2735,138
|
|
20240625,141800,68278100,2735,2735,2735,2735,0
|
|
20240625,141700,68278100,2735,2735,2735,2735,0
|
|
20240625,141600,68278100,2735,2735,2735,2735,0
|
|
20240625,141500,68278100,2735,2735,2735,2735,0
|
|
20240625,141400,68278100,2735,2735,2735,2735,0
|
|
20240625,141300,68278100,2735,2735,2735,2735,1
|
|
20240625,141200,68275365,2730,2735,2735,2730,1337
|
|
20240625,141100,64625260,2735,2735,2735,2735,0
|
|
20240625,141000,64625260,2735,2735,2735,2735,10
|
|
20240625,140900,64597910,2735,2735,2735,2735,0
|
|
20240625,140800,64597910,2735,2735,2735,2735,1
|
|
20240625,140700,64595175,2740,2740,2740,2740,0
|
|
20240625,140600,64595175,2740,2740,2740,2740,1
|
|
20240625,140500,64592435,2735,2735,2735,2735,0
|
|
20240625,140400,64592435,2735,2735,2735,2735,0
|
|
20240625,140300,64592435,2735,2735,2735,2735,0
|
|
20240625,140200,64592435,2735,2735,2735,2735,0
|
|
20240625,140100,64592435,2735,2735,2735,2735,17
|
|
20240625,140000,64545940,2745,2745,2745,2745,0
|
|
20240625,135900,64545940,2745,2745,2745,2745,0
|
|
20240625,135800,64545940,2745,2745,2745,2745,6
|
|
20240625,135700,64529470,2745,2740,2745,2740,9
|
|
20240625,135600,64504785,2740,2740,2740,2740,0
|
|
20240625,135500,64504785,2740,2740,2740,2735,12
|
|
20240625,135400,64471910,2740,2740,2740,2740,26
|
|
20240625,135300,64400670,2740,2740,2740,2740,32
|
|
20240625,135200,64312990,2740,2740,2740,2740,2
|
|
20240625,135100,64307510,2740,2740,2740,2740,5
|
|
20240625,135000,64293810,2740,2740,2740,2740,1
|
|
20240625,134900,64291070,2735,2735,2735,2735,0
|
|
20240625,134800,64291070,2735,2735,2735,2735,10
|
|
20240625,134700,64263720,2735,2735,2735,2735,5
|
|
20240625,134600,64250045,2740,2740,2740,2740,0
|
|
20240625,134500,64250045,2740,2740,2740,2740,1
|
|
20240625,134400,64247305,2740,2740,2740,2740,0
|
|
20240625,134300,64247305,2740,2740,2740,2740,0
|
|
20240625,134200,64247305,2740,2740,2740,2740,0
|
|
20240625,134100,64247305,2740,2740,2740,2740,0
|
|
20240625,134000,64247305,2740,2740,2740,2740,0
|
|
20240625,133900,64247305,2740,2740,2740,2740,1
|
|
20240625,133800,64244565,2735,2735,2735,2735,700
|
|
20240625,133700,62330065,2735,2735,2735,2735,60
|
|
20240625,133600,62165965,2735,2735,2735,2735,1200
|
|
20240625,133500,58883965,2740,2740,2740,2740,0
|
|
20240625,133400,58883965,2740,2740,2740,2740,0
|
|
20240625,133300,58883965,2740,2740,2740,2740,12
|
|
20240625,133200,58851085,2740,2740,2740,2740,0
|
|
20240625,133100,58851085,2740,2740,2740,2740,0
|
|
20240625,133000,58851085,2740,2740,2740,2740,0
|
|
20240625,132900,58851085,2740,2740,2740,2740,0
|
|
20240625,132800,58851085,2740,2740,2740,2740,0
|
|
20240625,132700,58851085,2740,2740,2740,2740,0
|
|
20240625,132600,58851085,2740,2740,2740,2740,68
|
|
20240625,132500,58664765,2740,2740,2740,2740,1
|
|
20240625,132400,58662025,2735,2735,2735,2735,11
|
|
20240625,132300,58631940,2740,2740,2740,2740,0
|
|
20240625,132200,58631940,2740,2740,2740,2740,100
|
|
20240625,132100,58357940,2735,2735,2735,2735,0
|
|
20240625,132000,58357940,2735,2735,2735,2735,36
|
|
20240625,131900,58259480,2735,2745,2745,2735,344
|
|
20240625,131800,57317870,2745,2745,2745,2745,0
|
|
20240625,131700,57317870,2745,2745,2745,2745,7
|
|
20240625,131600,57298655,2745,2745,2745,2745,0
|
|
20240625,131500,57298655,2745,2745,2745,2745,0
|
|
20240625,131400,57298655,2745,2745,2745,2745,0
|
|
20240625,131300,57298655,2745,2745,2745,2745,0
|
|
20240625,131200,57298655,2745,2745,2745,2745,6
|
|
20240625,131100,57282185,2745,2745,2745,2745,28
|
|
20240625,131000,57205325,2750,2750,2750,2750,0
|
|
20240625,130900,57205325,2750,2750,2750,2750,0
|
|
20240625,130800,57205325,2750,2750,2750,2750,0
|
|
20240625,130700,57205325,2750,2750,2750,2750,1
|
|
20240625,130600,57202575,2740,2740,2740,2740,0
|
|
20240625,130500,57202575,2740,2740,2740,2740,6
|
|
20240625,130400,57186135,2750,2750,2750,2750,0
|
|
20240625,130300,57186135,2750,2750,2750,2750,0
|
|
20240625,130200,57186135,2750,2750,2750,2750,0
|
|
20240625,130100,57186135,2750,2750,2750,2750,0
|
|
20240625,130000,57186135,2750,2750,2750,2750,0
|
|
20240625,125900,57186135,2750,2750,2750,2750,0
|
|
20240625,125800,57186135,2750,2750,2750,2750,0
|
|
20240625,125700,57186135,2750,2750,2750,2750,2
|
|
20240625,125600,57180635,2745,2745,2745,2745,0
|
|
20240625,125500,57180635,2745,2745,2745,2745,0
|
|
20240625,125400,57180635,2745,2745,2745,2745,0
|
|
20240625,125300,57180635,2745,2745,2745,2745,0
|
|
20240625,125200,57180635,2745,2745,2745,2745,1
|
|
20240625,125100,57177890,2750,2750,2750,2750,5
|
|
20240625,125000,57164140,2750,2750,2750,2750,4
|
|
20240625,124900,57153140,2735,2735,2735,2735,0
|
|
20240625,124800,57153140,2735,2735,2735,2735,0
|
|
20240625,124700,57153140,2735,2735,2735,2735,2
|
|
20240625,124600,57147670,2735,2735,2735,2735,0
|
|
20240625,124500,57147670,2735,2735,2735,2735,100
|
|
20240625,124400,56874170,2735,2735,2735,2735,1
|
|
20240625,124300,56871435,2755,2755,2755,2755,0
|
|
20240625,124200,56871435,2755,2755,2755,2755,0
|
|
20240625,124100,56871435,2755,2755,2755,2755,0
|
|
20240625,124000,56871435,2755,2755,2755,2755,0
|
|
20240625,123900,56871435,2755,2755,2755,2755,0
|
|
20240625,123800,56871435,2755,2755,2755,2755,2
|
|
20240625,123700,56865925,2755,2755,2755,2755,0
|
|
20240625,123600,56865925,2755,2755,2755,2755,0
|
|
20240625,123500,56865925,2755,2755,2755,2755,0
|
|
20240625,123400,56865925,2755,2755,2755,2755,0
|
|
20240625,123300,56865925,2755,2755,2755,2755,0
|
|
20240625,123200,56865925,2755,2755,2755,2755,0
|
|
20240625,123100,56865925,2755,2755,2755,2755,0
|
|
20240625,123000,56865925,2755,2755,2755,2755,10
|
|
20240625,122900,56838375,2755,2755,2755,2755,0
|
|
20240625,122800,56838375,2755,2755,2755,2755,1
|
|
20240625,122700,56835620,2735,2735,2735,2735,0
|
|
20240625,122600,56835620,2735,2735,2735,2735,0
|
|
20240625,122500,56835620,2735,2735,2735,2735,0
|
|
20240625,122400,56835620,2735,2735,2735,2735,0
|
|
20240625,122300,56835620,2735,2735,2735,2735,0
|
|
20240625,122200,56835620,2735,2740,2740,2735,33
|
|
20240625,122100,56745360,2755,2755,2755,2755,25
|
|
20240625,122000,56676485,2760,2760,2760,2760,0
|
|
20240625,121900,56676485,2760,2740,2760,2740,178
|
|
20240625,121800,56187855,2740,2740,2740,2740,0
|
|
20240625,121700,56187855,2740,2740,2740,2740,0
|
|
20240625,121600,56187855,2740,2740,2740,2740,29
|
|
20240625,121500,56108395,2745,2745,2745,2745,0
|
|
20240625,121400,56108395,2745,2740,2745,2740,14
|
|
20240625,121300,56070015,2740,2740,2740,2740,300
|
|
20240625,121200,55248015,2745,2745,2745,2745,20
|
|
20240625,121100,55193115,2740,2740,2740,2740,6
|
|
20240625,121000,55176675,2740,2740,2740,2740,20
|
|
20240625,120900,55121875,2745,2745,2745,2745,0
|
|
20240625,120800,55121875,2745,2745,2745,2745,0
|
|
20240625,120700,55121875,2745,2745,2745,2745,1
|
|
20240625,120600,55119130,2745,2745,2745,2745,31
|
|
20240625,120500,55034035,2735,2735,2735,2735,0
|
|
20240625,120400,55034035,2735,2735,2735,2735,0
|
|
20240625,120300,55034035,2735,2735,2735,2735,366
|
|
20240625,120200,54033025,2745,2745,2745,2745,0
|
|
20240625,120100,54033025,2745,2745,2745,2745,0
|
|
20240625,120000,54033025,2745,2745,2745,2745,0
|
|
20240625,115900,54033025,2745,2735,2745,2735,70
|
|
20240625,115800,53841395,2735,2735,2735,2735,0
|
|
20240625,115700,53841395,2735,2735,2735,2735,0
|
|
20240625,115600,53841395,2735,2735,2735,2735,50
|
|
20240625,115500,53704645,2735,2735,2735,2735,2
|
|
20240625,115400,53699175,2735,2735,2735,2735,0
|
|
20240625,115300,53699175,2735,2735,2735,2735,0
|
|
20240625,115200,53699175,2735,2735,2735,2735,0
|
|
20240625,115100,53699175,2735,2735,2735,2735,9
|
|
20240625,115000,53674560,2730,2730,2730,2730,0
|
|
20240625,114900,53674560,2730,2730,2730,2730,0
|
|
20240625,114800,53674560,2730,2730,2730,2730,30
|
|
20240625,114700,53592660,2730,2740,2760,2730,1223
|
|
20240625,114600,50253175,2760,2760,2760,2760,0
|
|
20240625,114500,50253175,2760,2760,2760,2760,0
|
|
20240625,114400,50253175,2760,2760,2760,2760,0
|
|
20240625,114300,50253175,2760,2760,2760,2760,0
|
|
20240625,114200,50253175,2760,2760,2760,2760,10
|
|
20240625,114100,50225575,2760,2760,2760,2760,0
|
|
20240625,114000,50225575,2760,2760,2760,2760,0
|
|
20240625,113900,50225575,2760,2760,2760,2760,0
|
|
20240625,113800,50225575,2760,2760,2760,2760,0
|
|
20240625,113700,50225575,2760,2760,2760,2760,0
|
|
20240625,113600,50225575,2760,2760,2760,2760,0
|
|
20240625,113500,50225575,2760,2760,2760,2760,362
|
|
20240625,113400,49226455,2760,2760,2760,2760,0
|
|
20240625,113300,49226455,2760,2760,2760,2760,0
|
|
20240625,113200,49226455,2760,2760,2760,2760,0
|
|
20240625,113100,49226455,2760,2760,2760,2760,0
|
|
20240625,113000,49226455,2760,2760,2760,2760,0
|
|
20240625,112900,49226455,2760,2760,2760,2760,0
|
|
20240625,112800,49226455,2760,2760,2760,2760,0
|
|
20240625,112700,49226455,2760,2760,2760,2760,0
|
|
20240625,112600,49226455,2760,2760,2760,2760,0
|
|
20240625,112500,49226455,2760,2760,2760,2760,0
|
|
20240625,112400,49226455,2760,2760,2760,2760,0
|
|
20240625,112300,49226455,2760,2755,2760,2755,2
|
|
20240625,112200,49220940,2740,2740,2740,2740,0
|
|
20240625,112100,49220940,2740,2735,2740,2735,2
|
|
20240625,112000,49215465,2740,2740,2740,2740,0
|
|
20240625,111900,49215465,2740,2740,2740,2740,0
|
|
20240625,111800,49215465,2740,2740,2740,2740,0
|
|
20240625,111700,49215465,2740,2740,2740,2740,0
|
|
20240625,111600,49215465,2740,2740,2740,2740,0
|
|
20240625,111500,49215465,2740,2740,2740,2740,1
|
|
20240625,111400,49212725,2740,2740,2740,2740,0
|
|
20240625,111300,49212725,2740,2740,2740,2740,0
|
|
20240625,111200,49212725,2740,2740,2740,2740,100
|
|
20240625,111100,48938725,2730,2730,2730,2730,0
|
|
20240625,111000,48938725,2730,2730,2730,2730,0
|
|
20240625,110900,48938725,2730,2740,2740,2730,756
|
|
20240625,110800,46872560,2745,2745,2745,2745,0
|
|
20240625,110700,46872560,2745,2750,2750,2745,661
|
|
20240625,110600,45057815,2750,2750,2750,2750,0
|
|
20240625,110500,45057815,2750,2750,2750,2750,0
|
|
20240625,110400,45057815,2750,2750,2750,2750,0
|
|
20240625,110300,45057815,2750,2750,2750,2750,0
|
|
20240625,110200,45057815,2750,2750,2750,2750,0
|
|
20240625,110100,45057815,2750,2750,2750,2750,2
|
|
20240625,110000,45052315,2755,2755,2755,2755,0
|
|
20240625,105900,45052315,2755,2755,2755,2755,0
|
|
20240625,105800,45052315,2755,2755,2755,2755,0
|
|
20240625,105700,45052315,2755,2755,2755,2755,0
|
|
20240625,105600,45052315,2755,2755,2755,2755,1
|
|
20240625,105500,45049560,2760,2760,2760,2760,0
|
|
20240625,105400,45049560,2760,2760,2760,2760,0
|
|
20240625,105300,45049560,2760,2760,2760,2760,0
|
|
20240625,105200,45049560,2760,2760,2760,2760,0
|
|
20240625,105100,45049560,2760,2760,2760,2760,0
|
|
20240625,105000,45049560,2760,2760,2760,2760,167
|
|
20240625,104900,44588640,2760,2760,2760,2760,0
|
|
20240625,104800,44588640,2760,2760,2760,2760,0
|
|
20240625,104700,44588640,2760,2760,2760,2760,401
|
|
20240625,104600,43481880,2755,2755,2760,2755,104
|
|
20240625,104500,43195355,2755,2750,2755,2750,2
|
|
20240625,104400,43189850,2750,2750,2750,2750,0
|
|
20240625,104300,43189850,2750,2750,2750,2750,20
|
|
20240625,104200,43134850,2755,2755,2755,2755,108
|
|
20240625,104100,42837310,2755,2755,2755,2755,550
|
|
20240625,104000,41322060,2750,2750,2750,2750,1
|
|
20240625,103900,41319310,2750,2750,2750,2750,2
|
|
20240625,103800,41313810,2755,2755,2755,2755,1
|
|
20240625,103700,41311055,2745,2750,2750,2745,283
|
|
20240625,103600,40532810,2755,2755,2755,2755,0
|
|
20240625,103500,40532810,2755,2755,2755,2755,2
|
|
20240625,103400,40527300,2755,2755,2755,2755,0
|
|
20240625,103300,40527300,2755,2755,2755,2755,0
|
|
20240625,103200,40527300,2755,2755,2755,2755,487
|
|
20240625,103100,39185615,2755,2755,2755,2755,1
|
|
20240625,103000,39182860,2745,2745,2745,2745,0
|
|
20240625,102900,39182860,2745,2745,2745,2745,111
|
|
20240625,102800,38878165,2750,2750,2750,2750,0
|
|
20240625,102700,38878165,2750,2750,2750,2750,175
|
|
20240625,102600,38396915,2750,2750,2750,2750,1
|
|
20240625,102500,38394165,2760,2760,2760,2760,0
|
|
20240625,102400,38394165,2760,2760,2760,2760,1
|
|
20240625,102300,38391405,2755,2755,2755,2755,412
|
|
20240625,102200,37256345,2755,2755,2755,2755,23
|
|
20240625,102100,37192980,2755,2755,2755,2755,200
|
|
20240625,102000,36641980,2755,2755,2755,2755,1
|
|
20240625,101900,36639225,2750,2750,2750,2750,1
|
|
20240625,101800,36636475,2750,2750,2750,2750,5
|
|
20240625,101700,36622725,2750,2750,2750,2750,0
|
|
20240625,101600,36622725,2750,2745,2750,2745,1441
|
|
20240625,101500,32666600,2745,2745,2745,2745,70
|
|
20240625,101400,32474450,2740,2740,2740,2740,424
|
|
20240625,101300,31312690,2740,2740,2740,2740,50
|
|
20240625,101200,31175690,2740,2740,2740,2740,151
|
|
20240625,101100,30761950,2745,2745,2745,2745,0
|
|
20240625,101000,30761950,2745,2745,2745,2745,0
|
|
20240625,100900,30761950,2745,2745,2745,2745,0
|
|
20240625,100800,30761950,2745,2745,2745,2745,0
|
|
20240625,100700,30761950,2745,2745,2745,2745,0
|
|
20240625,100600,30761950,2745,2745,2745,2745,0
|
|
20240625,100500,30761950,2745,2745,2745,2745,0
|
|
20240625,100400,30761950,2745,2745,2745,2745,2
|
|
20240625,100300,30756460,2745,2745,2745,2745,0
|
|
20240625,100200,30756460,2745,2745,2745,2745,2
|
|
20240625,100100,30750970,2745,2745,2745,2745,1
|
|
20240625,100000,30748225,2735,2735,2735,2735,0
|
|
20240625,095900,30748225,2735,2735,2735,2735,0
|
|
20240625,095800,30748225,2735,2735,2735,2735,13
|
|
20240625,095700,30712670,2745,2745,2745,2745,2
|
|
20240625,095600,30707180,2745,2745,2745,2745,0
|
|
20240625,095500,30707180,2745,2745,2745,2745,41
|
|
20240625,095400,30594635,2745,2745,2745,2745,0
|
|
20240625,095300,30594635,2745,2745,2745,2745,4
|
|
20240625,095200,30583655,2745,2745,2745,2745,0
|
|
20240625,095100,30583655,2745,2745,2745,2745,1
|
|
20240625,095000,30580910,2725,2735,2735,2725,83
|
|
20240625,094900,30354720,2735,2735,2735,2735,0
|
|
20240625,094800,30354720,2735,2735,2735,2735,1
|
|
20240625,094700,30351985,2740,2740,2740,2740,0
|
|
20240625,094600,30351985,2740,2740,2740,2740,0
|
|
20240625,094500,30351985,2740,2740,2740,2740,0
|
|
20240625,094400,30351985,2740,2740,2740,2740,532
|
|
20240625,094300,28894305,2740,2740,2740,2740,1
|
|
20240625,094200,28891565,2720,2720,2720,2720,400
|
|
20240625,094100,27803565,2740,2720,2740,2720,301
|
|
20240625,094000,26984825,2720,2720,2720,2720,50
|
|
20240625,093900,26848825,2740,2740,2740,2740,1
|
|
20240625,093800,26846085,2720,2720,2720,2720,0
|
|
20240625,093700,26846085,2720,2720,2720,2720,36
|
|
20240625,093600,26748165,2745,2745,2745,2745,0
|
|
20240625,093500,26748165,2745,2745,2745,2745,50
|
|
20240625,093400,26610915,2720,2725,2725,2720,1000
|
|
20240625,093300,23889345,2720,2720,2720,2720,0
|
|
20240625,093200,23889345,2720,2720,2720,2720,0
|
|
20240625,093100,23889345,2720,2735,2735,2720,1523
|
|
20240625,093000,19731385,2735,2730,2735,2725,1569
|
|
20240625,092900,15452800,2730,2730,2730,2730,2
|
|
20240625,092800,15447340,2735,2735,2735,2735,833
|
|
20240625,092700,13169085,2740,2745,2745,2740,523
|
|
20240625,092600,11736040,2740,2740,2740,2740,0
|
|
20240625,092500,11736040,2740,2750,2750,2740,5
|
|
20240625,092400,11722330,2740,2745,2745,2740,294
|
|
20240625,092300,10916720,2755,2755,2755,2755,0
|
|
20240625,092200,10916720,2755,2755,2755,2755,0
|
|
20240625,092100,10916720,2755,2755,2755,2755,0
|
|
20240625,092000,10916720,2755,2755,2755,2755,2
|
|
20240625,091900,10911210,2755,2755,2755,2755,2
|
|
20240625,091800,10905700,2755,2755,2755,2755,0
|
|
20240625,091700,10905700,2755,2755,2755,2755,1
|
|
20240625,091600,10902945,2740,2740,2740,2740,300
|
|
20240625,091500,10080945,2740,2740,2740,2740,2
|
|
20240625,091400,10075465,2740,2740,2740,2740,0
|
|
20240625,091300,10075465,2740,2740,2740,2740,1
|
|
20240625,091200,10072725,2745,2745,2745,2745,0
|
|
20240625,091100,10072725,2745,2745,2745,2745,0
|
|
20240625,091000,10072725,2745,2745,2745,2745,4
|
|
20240625,090900,10061745,2760,2760,2760,2760,0
|
|
20240625,090800,10061745,2760,2760,2760,2760,0
|
|
20240625,090700,10061745,2760,2760,2760,2760,0
|
|
20240625,090600,10061745,2760,2760,2760,2760,1
|
|
20240625,090500,10058985,2755,2755,2755,2755,350
|
|
20240625,090400,9094735,2760,2760,2760,2760,4
|
|
20240625,090300,9083695,2760,2760,2780,2760,151
|
|
20240625,090200,8666915,2795,2750,2795,2750,1000
|
|
20240625,090100,5897570,2720,2750,2750,2720,1010
|
|
20240625,090000,3148575,2760,2720,2760,2720,1157
|