676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,201200,2164679250,9330,9330,9330,9330,0
|
|
20240625,201100,2164679250,9330,9330,9330,9330,0
|
|
20240625,201000,2164679250,9330,9330,9330,9330,0
|
|
20240625,200900,2164679250,9330,9330,9330,9330,0
|
|
20240625,200800,2164679250,9330,9330,9330,9330,0
|
|
20240625,200700,2164679250,9330,9330,9330,9330,0
|
|
20240625,200600,2164679250,9330,9330,9330,9330,0
|
|
20240625,200500,2164679250,9330,9330,9330,9330,0
|
|
20240625,200400,2164679250,9330,9330,9330,9330,0
|
|
20240625,200300,2164679250,9330,9330,9330,9330,0
|
|
20240625,200200,2164679250,9330,9330,9330,9330,0
|
|
20240625,200100,2164679250,9330,9330,9330,9330,0
|
|
20240625,200000,2164679250,9330,9330,9330,9330,0
|
|
20240625,195900,2164679250,9330,9330,9330,9330,0
|
|
20240625,195800,2164679250,9330,9330,9330,9330,0
|
|
20240625,195700,2164679250,9330,9330,9330,9330,0
|
|
20240625,195600,2164679250,9330,9330,9330,9330,0
|
|
20240625,195500,2164679250,9330,9330,9330,9330,0
|
|
20240625,195400,2164679250,9330,9330,9330,9330,0
|
|
20240625,195300,2164679250,9330,9330,9330,9330,0
|
|
20240625,195200,2164679250,9330,9330,9330,9330,0
|
|
20240625,195100,2164679250,9330,9330,9330,9330,0
|
|
20240625,195000,2164679250,9330,9330,9330,9330,0
|
|
20240625,194900,2164679250,9330,9330,9330,9330,0
|
|
20240625,194800,2164679250,9330,9330,9330,9330,0
|
|
20240625,194700,2164679250,9330,9330,9330,9330,0
|
|
20240625,194600,2164679250,9330,9330,9330,9330,0
|
|
20240625,194500,2164679250,9330,9330,9330,9330,0
|
|
20240625,194400,2164679250,9330,9330,9330,9330,0
|
|
20240625,194300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,194200,2164679250,9330,9330,9330,9330,0
|
|
20240625,194100,2164679250,9330,9330,9330,9330,0
|
|
20240625,194000,2164679250,9330,9330,9330,9330,0
|
|
20240625,193900,2164679250,9330,9330,9330,9330,0
|
|
20240625,193800,2164679250,9330,9330,9330,9330,0
|
|
20240625,193700,2164679250,9330,9330,9330,9330,0
|
|
20240625,193600,2164679250,9330,9330,9330,9330,0
|
|
20240625,193500,2164679250,9330,9330,9330,9330,0
|
|
20240625,193400,2164679250,9330,9330,9330,9330,0
|
|
20240625,193300,2164679250,9330,9330,9330,9330,0
|
|
20240625,193200,2164679250,9330,9330,9330,9330,0
|
|
20240625,193100,2164679250,9330,9330,9330,9330,0
|
|
20240625,193000,2164679250,9330,9330,9330,9330,0
|
|
20240625,192900,2164679250,9330,9330,9330,9330,0
|
|
20240625,192800,2164679250,9330,9330,9330,9330,0
|
|
20240625,192700,2164679250,9330,9330,9330,9330,0
|
|
20240625,192600,2164679250,9330,9330,9330,9330,0
|
|
20240625,192500,2164679250,9330,9330,9330,9330,0
|
|
20240625,192400,2164679250,9330,9330,9330,9330,0
|
|
20240625,192300,2164679250,9330,9330,9330,9330,0
|
|
20240625,192200,2164679250,9330,9330,9330,9330,0
|
|
20240625,192100,2164679250,9330,9330,9330,9330,0
|
|
20240625,192000,2164679250,9330,9330,9330,9330,0
|
|
20240625,191900,2164679250,9330,9330,9330,9330,0
|
|
20240625,191800,2164679250,9330,9330,9330,9330,0
|
|
20240625,191700,2164679250,9330,9330,9330,9330,0
|
|
20240625,191600,2164679250,9330,9330,9330,9330,0
|
|
20240625,191500,2164679250,9330,9330,9330,9330,0
|
|
20240625,191400,2164679250,9330,9330,9330,9330,0
|
|
20240625,191300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,191200,2164679250,9330,9330,9330,9330,0
|
|
20240625,191100,2164679250,9330,9330,9330,9330,0
|
|
20240625,191000,2164679250,9330,9330,9330,9330,0
|
|
20240625,190900,2164679250,9330,9330,9330,9330,0
|
|
20240625,190800,2164679250,9330,9330,9330,9330,0
|
|
20240625,190700,2164679250,9330,9330,9330,9330,0
|
|
20240625,190600,2164679250,9330,9330,9330,9330,0
|
|
20240625,190500,2164679250,9330,9330,9330,9330,0
|
|
20240625,190400,2164679250,9330,9330,9330,9330,0
|
|
20240625,190300,2164679250,9330,9330,9330,9330,0
|
|
20240625,190200,2164679250,9330,9330,9330,9330,0
|
|
20240625,190100,2164679250,9330,9330,9330,9330,0
|
|
20240625,190000,2164679250,9330,9330,9330,9330,0
|
|
20240625,185900,2164679250,9330,9330,9330,9330,0
|
|
20240625,185800,2164679250,9330,9330,9330,9330,0
|
|
20240625,185700,2164679250,9330,9330,9330,9330,0
|
|
20240625,185600,2164679250,9330,9330,9330,9330,0
|
|
20240625,185500,2164679250,9330,9330,9330,9330,0
|
|
20240625,185400,2164679250,9330,9330,9330,9330,0
|
|
20240625,185300,2164679250,9330,9330,9330,9330,0
|
|
20240625,185200,2164679250,9330,9330,9330,9330,0
|
|
20240625,185100,2164679250,9330,9330,9330,9330,0
|
|
20240625,185000,2164679250,9330,9330,9330,9330,0
|
|
20240625,184900,2164679250,9330,9330,9330,9330,0
|
|
20240625,184800,2164679250,9330,9330,9330,9330,0
|
|
20240625,184700,2164679250,9330,9330,9330,9330,0
|
|
20240625,184600,2164679250,9330,9330,9330,9330,0
|
|
20240625,184500,2164679250,9330,9330,9330,9330,0
|
|
20240625,184400,2164679250,9330,9330,9330,9330,0
|
|
20240625,184300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,184200,2164679250,9330,9330,9330,9330,0
|
|
20240625,184100,2164679250,9330,9330,9330,9330,0
|
|
20240625,184000,2164679250,9330,9330,9330,9330,0
|
|
20240625,183900,2164679250,9330,9330,9330,9330,0
|
|
20240625,183800,2164679250,9330,9330,9330,9330,0
|
|
20240625,183700,2164679250,9330,9330,9330,9330,0
|
|
20240625,183600,2164679250,9330,9330,9330,9330,0
|
|
20240625,183500,2164679250,9330,9330,9330,9330,0
|
|
20240625,183400,2164679250,9330,9330,9330,9330,0
|
|
20240625,183300,2164679250,9330,9330,9330,9330,0
|
|
20240625,183200,2164679250,9330,9330,9330,9330,0
|
|
20240625,183100,2164679250,9330,9330,9330,9330,0
|
|
20240625,183000,2164679250,9330,9330,9330,9330,0
|
|
20240625,182900,2164679250,9330,9330,9330,9330,0
|
|
20240625,182800,2164679250,9330,9330,9330,9330,0
|
|
20240625,182700,2164679250,9330,9330,9330,9330,0
|
|
20240625,182600,2164679250,9330,9330,9330,9330,0
|
|
20240625,182500,2164679250,9330,9330,9330,9330,0
|
|
20240625,182400,2164679250,9330,9330,9330,9330,0
|
|
20240625,182300,2164679250,9330,9330,9330,9330,0
|
|
20240625,182200,2164679250,9330,9330,9330,9330,0
|
|
20240625,182100,2164679250,9330,9330,9330,9330,0
|
|
20240625,182000,2164679250,9330,9330,9330,9330,0
|
|
20240625,181900,2164679250,9330,9330,9330,9330,0
|
|
20240625,181800,2164679250,9330,9330,9330,9330,0
|
|
20240625,181700,2164679250,9330,9330,9330,9330,0
|
|
20240625,181600,2164679250,9330,9330,9330,9330,0
|
|
20240625,181500,2164679250,9330,9330,9330,9330,0
|
|
20240625,181400,2164679250,9330,9330,9330,9330,0
|
|
20240625,181300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,181200,2164679250,9330,9330,9330,9330,0
|
|
20240625,181100,2164679250,9330,9330,9330,9330,0
|
|
20240625,181000,2164679250,9330,9330,9330,9330,0
|
|
20240625,180900,2164679250,9330,9330,9330,9330,0
|
|
20240625,180800,2164679250,9330,9330,9330,9330,0
|
|
20240625,180700,2164679250,9330,9330,9330,9330,0
|
|
20240625,180600,2164679250,9330,9330,9330,9330,0
|
|
20240625,180500,2164679250,9330,9330,9330,9330,0
|
|
20240625,180400,2164679250,9330,9330,9330,9330,0
|
|
20240625,180300,2164679250,9330,9330,9330,9330,0
|
|
20240625,180200,2164679250,9330,9330,9330,9330,0
|
|
20240625,180100,2164679250,9330,9330,9330,9330,0
|
|
20240625,180000,2164679250,9330,9330,9330,9330,0
|
|
20240625,175900,2164679250,9330,9330,9330,9330,0
|
|
20240625,175800,2164679250,9330,9330,9330,9330,0
|
|
20240625,175700,2164679250,9330,9330,9330,9330,0
|
|
20240625,175600,2164679250,9330,9330,9330,9330,0
|
|
20240625,175500,2164679250,9330,9330,9330,9330,0
|
|
20240625,175400,2164679250,9330,9330,9330,9330,0
|
|
20240625,175300,2164679250,9330,9330,9330,9330,0
|
|
20240625,175200,2164679250,9330,9330,9330,9330,0
|
|
20240625,175100,2164679250,9330,9330,9330,9330,0
|
|
20240625,175000,2164679250,9330,9330,9330,9330,0
|
|
20240625,174900,2164679250,9330,9330,9330,9330,0
|
|
20240625,174800,2164679250,9330,9330,9330,9330,0
|
|
20240625,174700,2164679250,9330,9330,9330,9330,0
|
|
20240625,174600,2164679250,9330,9330,9330,9330,0
|
|
20240625,174500,2164679250,9330,9330,9330,9330,0
|
|
20240625,174400,2164679250,9330,9330,9330,9330,0
|
|
20240625,174300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,174200,2164679250,9330,9330,9330,9330,0
|
|
20240625,174100,2164679250,9330,9330,9330,9330,0
|
|
20240625,174000,2164679250,9330,9330,9330,9330,0
|
|
20240625,173900,2164679250,9330,9330,9330,9330,0
|
|
20240625,173800,2164679250,9330,9330,9330,9330,0
|
|
20240625,173700,2164679250,9330,9330,9330,9330,0
|
|
20240625,173600,2164679250,9330,9330,9330,9330,0
|
|
20240625,173500,2164679250,9330,9330,9330,9330,0
|
|
20240625,173400,2164679250,9330,9330,9330,9330,0
|
|
20240625,173300,2164679250,9330,9330,9330,9330,0
|
|
20240625,173200,2164679250,9330,9330,9330,9330,0
|
|
20240625,173100,2164679250,9330,9330,9330,9330,0
|
|
20240625,173000,2164679250,9330,9330,9330,9330,0
|
|
20240625,172900,2164679250,9330,9330,9330,9330,0
|
|
20240625,172800,2164679250,9330,9330,9330,9330,0
|
|
20240625,172700,2164679250,9330,9330,9330,9330,0
|
|
20240625,172600,2164679250,9330,9330,9330,9330,0
|
|
20240625,172500,2164679250,9330,9330,9330,9330,0
|
|
20240625,172400,2164679250,9330,9330,9330,9330,0
|
|
20240625,172300,2164679250,9330,9330,9330,9330,0
|
|
20240625,172200,2164679250,9330,9330,9330,9330,0
|
|
20240625,172100,2164679250,9330,9330,9330,9330,0
|
|
20240625,172000,2164679250,9330,9330,9330,9330,0
|
|
20240625,171900,2164679250,9330,9330,9330,9330,0
|
|
20240625,171800,2164679250,9330,9330,9330,9330,0
|
|
20240625,171700,2164679250,9330,9330,9330,9330,0
|
|
20240625,171600,2164679250,9330,9330,9330,9330,0
|
|
20240625,171500,2164679250,9330,9330,9330,9330,0
|
|
20240625,171400,2164679250,9330,9330,9330,9330,0
|
|
20240625,171300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,171200,2164679250,9330,9330,9330,9330,0
|
|
20240625,171100,2164679250,9330,9330,9330,9330,0
|
|
20240625,171000,2164679250,9330,9330,9330,9330,0
|
|
20240625,170900,2164679250,9330,9330,9330,9330,0
|
|
20240625,170800,2164679250,9330,9330,9330,9330,0
|
|
20240625,170700,2164679250,9330,9330,9330,9330,0
|
|
20240625,170600,2164679250,9330,9330,9330,9330,0
|
|
20240625,170500,2164679250,9330,9330,9330,9330,0
|
|
20240625,170400,2164679250,9330,9330,9330,9330,0
|
|
20240625,170300,2164679250,9330,9330,9330,9330,0
|
|
20240625,170200,2164679250,9330,9330,9330,9330,0
|
|
20240625,170100,2164679250,9330,9330,9330,9330,0
|
|
20240625,170000,2164679250,9330,9330,9330,9330,0
|
|
20240625,165900,2164679250,9330,9330,9330,9330,0
|
|
20240625,165800,2164679250,9330,9330,9330,9330,0
|
|
20240625,165700,2164679250,9330,9330,9330,9330,0
|
|
20240625,165600,2164679250,9330,9330,9330,9330,0
|
|
20240625,165500,2164679250,9330,9330,9330,9330,0
|
|
20240625,165400,2164679250,9330,9330,9330,9330,0
|
|
20240625,165300,2164679250,9330,9330,9330,9330,0
|
|
20240625,165200,2164679250,9330,9330,9330,9330,0
|
|
20240625,165100,2164679250,9330,9330,9330,9330,0
|
|
20240625,165000,2164679250,9330,9330,9330,9330,0
|
|
20240625,164900,2164679250,9330,9330,9330,9330,0
|
|
20240625,164800,2164679250,9330,9330,9330,9330,0
|
|
20240625,164700,2164679250,9330,9330,9330,9330,0
|
|
20240625,164600,2164679250,9330,9330,9330,9330,0
|
|
20240625,164500,2164679250,9330,9330,9330,9330,0
|
|
20240625,164400,2164679250,9330,9330,9330,9330,0
|
|
20240625,164300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,164200,2164679250,9330,9330,9330,9330,0
|
|
20240625,164100,2164679250,9330,9330,9330,9330,0
|
|
20240625,164000,2164679250,9330,9330,9330,9330,0
|
|
20240625,163900,2164679250,9330,9330,9330,9330,0
|
|
20240625,163800,2164679250,9330,9330,9330,9330,0
|
|
20240625,163700,2164679250,9330,9330,9330,9330,0
|
|
20240625,163600,2164679250,9330,9330,9330,9330,0
|
|
20240625,163500,2164679250,9330,9330,9330,9330,0
|
|
20240625,163400,2164679250,9330,9330,9330,9330,0
|
|
20240625,163300,2164679250,9330,9330,9330,9330,0
|
|
20240625,163200,2164679250,9330,9330,9330,9330,0
|
|
20240625,163100,2164679250,9330,9330,9330,9330,0
|
|
20240625,163000,2164679250,9330,9330,9330,9330,0
|
|
20240625,162900,2164679250,9330,9330,9330,9330,0
|
|
20240625,162800,2164679250,9330,9330,9330,9330,0
|
|
20240625,162700,2164679250,9330,9330,9330,9330,0
|
|
20240625,162600,2164679250,9330,9330,9330,9330,0
|
|
20240625,162500,2164679250,9330,9330,9330,9330,0
|
|
20240625,162400,2164679250,9330,9330,9330,9330,0
|
|
20240625,162300,2164679250,9330,9330,9330,9330,0
|
|
20240625,162200,2164679250,9330,9330,9330,9330,0
|
|
20240625,162100,2164679250,9330,9330,9330,9330,0
|
|
20240625,162000,2164679250,9330,9330,9330,9330,0
|
|
20240625,161900,2164679250,9330,9330,9330,9330,0
|
|
20240625,161800,2164679250,9330,9330,9330,9330,0
|
|
20240625,161700,2164679250,9330,9330,9330,9330,0
|
|
20240625,161600,2164679250,9330,9330,9330,9330,0
|
|
20240625,161500,2164679250,9330,9330,9330,9330,0
|
|
20240625,161400,2164679250,9330,9330,9330,9330,0
|
|
20240625,161300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,161200,2164679250,9330,9330,9330,9330,0
|
|
20240625,161100,2164679250,9330,9330,9330,9330,0
|
|
20240625,161000,2164679250,9330,9330,9330,9330,0
|
|
20240625,160900,2164679250,9330,9330,9330,9330,0
|
|
20240625,160800,2164679250,9330,9330,9330,9330,0
|
|
20240625,160700,2164679250,9330,9330,9330,9330,0
|
|
20240625,160600,2164679250,9330,9330,9330,9330,0
|
|
20240625,160500,2164679250,9330,9330,9330,9330,0
|
|
20240625,160400,2164679250,9330,9330,9330,9330,0
|
|
20240625,160300,2164679250,9330,9330,9330,9330,0
|
|
20240625,160200,2164679250,9330,9330,9330,9330,0
|
|
20240625,160100,2164679250,9330,9330,9330,9330,0
|
|
20240625,160000,2164679250,9330,9330,9330,9330,0
|
|
20240625,155900,2164679250,9330,9330,9330,9330,0
|
|
20240625,155800,2164679250,9330,9330,9330,9330,0
|
|
20240625,155700,2164679250,9330,9330,9330,9330,0
|
|
20240625,155600,2164679250,9330,9330,9330,9330,0
|
|
20240625,155500,2164679250,9330,9330,9330,9330,0
|
|
20240625,155400,2164679250,9330,9330,9330,9330,0
|
|
20240625,155300,2164679250,9330,9330,9330,9330,0
|
|
20240625,155200,2164679250,9330,9330,9330,9330,0
|
|
20240625,155100,2164679250,9330,9330,9330,9330,0
|
|
20240625,155000,2164679250,9330,9330,9330,9330,0
|
|
20240625,154900,2164679250,9330,9330,9330,9330,0
|
|
20240625,154800,2164679250,9330,9330,9330,9330,0
|
|
20240625,154700,2164679250,9330,9330,9330,9330,0
|
|
20240625,154600,2164679250,9330,9330,9330,9330,0
|
|
20240625,154500,2164679250,9330,9330,9330,9330,0
|
|
20240625,154400,2164679250,9330,9330,9330,9330,0
|
|
20240625,154300,2164679250,9330,9330,9330,9330,3559
|
|
20240625,154200,2164679250,9330,9330,9330,9330,0
|
|
20240625,154100,2164679250,9330,9330,9330,9330,0
|
|
20240625,154000,2164679250,9330,9330,9330,9330,0
|
|
20240625,153900,2164679250,9330,9330,9330,9330,0
|
|
20240625,153800,2164679250,9330,9330,9330,9330,0
|
|
20240625,153700,2164679250,9330,9330,9330,9330,0
|
|
20240625,153600,2164679250,9330,9330,9330,9330,0
|
|
20240625,153500,2164679250,9330,9330,9330,9330,0
|
|
20240625,153400,2164679250,9330,9330,9330,9330,0
|
|
20240625,153300,2164679250,9330,9330,9330,9330,0
|
|
20240625,153200,2164679250,9330,9330,9330,9330,0
|
|
20240625,153100,2164679250,9330,9330,9330,9330,0
|
|
20240625,153000,2164679250,9330,9330,9330,9330,3559
|
|
20240625,152900,2131473780,9300,9300,9300,9300,0
|
|
20240625,152800,2131473780,9300,9300,9300,9300,0
|
|
20240625,152700,2131473780,9300,9300,9300,9300,0
|
|
20240625,152600,2131473780,9300,9300,9300,9300,0
|
|
20240625,152500,2131473780,9300,9300,9300,9300,0
|
|
20240625,152400,2131473780,9300,9300,9300,9300,0
|
|
20240625,152300,2131473780,9300,9300,9300,9300,0
|
|
20240625,152200,2131473780,9300,9300,9300,9300,0
|
|
20240625,152100,2131473780,9300,9300,9300,9300,0
|
|
20240625,152000,2131473780,9300,9300,9300,9300,0
|
|
20240625,151900,2131473780,9300,9310,9310,9300,6
|
|
20240625,151800,2131417970,9310,9300,9310,9300,955
|
|
20240625,151700,2122532250,9300,9310,9310,9300,703
|
|
20240625,151600,2115991320,9300,9310,9310,9300,181
|
|
20240625,151500,2114307470,9310,9310,9310,9310,121
|
|
20240625,151400,2113180960,9320,9300,9320,9300,3280
|
|
20240625,151300,2082669140,9300,9300,9310,9300,378
|
|
20240625,151200,2079153730,9300,9300,9300,9300,426
|
|
20240625,151100,2075191930,9310,9300,9310,9300,127
|
|
20240625,151000,2074010820,9310,9310,9320,9310,1053
|
|
20240625,150900,2064207380,9320,9320,9330,9320,56
|
|
20240625,150800,2063685410,9330,9310,9330,9310,263
|
|
20240625,150700,2061235970,9320,9320,9320,9320,64
|
|
20240625,150600,2060639490,9310,9320,9320,9310,132
|
|
20240625,150500,2059410510,9320,9310,9320,9310,193
|
|
20240625,150400,2057613130,9310,9310,9310,9310,7
|
|
20240625,150300,2057547960,9310,9320,9320,9310,127
|
|
20240625,150200,2056365580,9310,9320,9320,9300,550
|
|
20240625,150100,2051241340,9320,9310,9320,9300,358
|
|
20240625,150000,2047908580,9310,9310,9310,9300,1023
|
|
20240625,145900,2038384460,9310,9320,9320,9310,796
|
|
20240625,145800,2030967010,9330,9330,9330,9330,0
|
|
20240625,145700,2030967010,9330,9310,9330,9310,320
|
|
20240625,145600,2027987220,9310,9310,9310,9310,253
|
|
20240625,145500,2025631790,9310,9310,9310,9310,0
|
|
20240625,145400,2025631790,9310,9330,9330,9310,1005
|
|
20240625,145300,2016272780,9340,9310,9340,9310,507
|
|
20240625,145200,2011552480,9320,9320,9330,9320,1554
|
|
20240625,145100,1997069150,9330,9320,9330,9320,233
|
|
20240625,145000,1994897570,9320,9320,9320,9320,10
|
|
20240625,144900,1994804370,9320,9320,9330,9320,3267
|
|
20240625,144800,1964355830,9320,9330,9330,9320,1087
|
|
20240625,144700,1954215380,9330,9330,9330,9330,131
|
|
20240625,144600,1952993150,9330,9330,9330,9330,299
|
|
20240625,144500,1950203480,9320,9330,9330,9320,128
|
|
20240625,144400,1949010510,9330,9330,9330,9330,232
|
|
20240625,144300,1946845950,9330,9330,9330,9330,772
|
|
20240625,144200,1939643190,9330,9340,9340,9330,226
|
|
20240625,144100,1937533610,9330,9340,9340,9330,132
|
|
20240625,144000,1936302000,9340,9330,9340,9330,238
|
|
20240625,143900,1934081400,9330,9330,9330,9330,0
|
|
20240625,143800,1934081400,9330,9340,9340,9330,135
|
|
20240625,143700,1932821760,9330,9330,9330,9330,127
|
|
20240625,143600,1931636850,9330,9330,9330,9330,20
|
|
20240625,143500,1931450250,9320,9340,9350,9320,24
|
|
20240625,143400,1931226480,9330,9330,9340,9330,286
|
|
20240625,143300,1928557220,9330,9320,9330,9320,198
|
|
20240625,143200,1926711850,9320,9320,9320,9320,100
|
|
20240625,143100,1925779850,9320,9320,9320,9320,388
|
|
20240625,143000,1922163690,9310,9310,9310,9310,127
|
|
20240625,142900,1920981320,9320,9320,9320,9320,30
|
|
20240625,142800,1920701720,9320,9320,9320,9320,400
|
|
20240625,142700,1916973720,9310,9310,9310,9310,127
|
|
20240625,142600,1915791350,9310,9320,9320,9310,196
|
|
20240625,142500,1913964830,9320,9320,9320,9310,365
|
|
20240625,142400,1910564010,9320,9310,9330,9310,138
|
|
20240625,142300,1909277930,9310,9340,9340,9310,241
|
|
20240625,142200,1907033300,9310,9310,9310,9310,100
|
|
20240625,142100,1906102300,9330,9340,9340,9330,127
|
|
20240625,142000,1904917380,9330,9310,9330,9310,146
|
|
20240625,141900,1903555600,9330,9310,9330,9310,1486
|
|
20240625,141800,1889702080,9310,9310,9310,9310,410
|
|
20240625,141700,1885884980,9310,9310,9310,9310,146
|
|
20240625,141600,1884525720,9310,9310,9310,9310,0
|
|
20240625,141500,1884525720,9310,9310,9310,9310,134
|
|
20240625,141400,1883278180,9300,9330,9330,9300,3807
|
|
20240625,141300,1847831400,9330,9330,9330,9330,312
|
|
20240625,141200,1844920440,9330,9330,9330,9330,126
|
|
20240625,141100,1843744860,9330,9320,9330,9320,221
|
|
20240625,141000,1841684110,9320,9320,9320,9320,126
|
|
20240625,140900,1840509790,9330,9320,9330,9320,137
|
|
20240625,140800,1839232850,9330,9330,9330,9330,1
|
|
20240625,140700,1839223520,9330,9330,9330,9330,62
|
|
20240625,140600,1838645060,9330,9330,9330,9330,253
|
|
20240625,140500,1836284570,9330,9330,9330,9330,147
|
|
20240625,140400,1834913060,9330,9330,9330,9330,0
|
|
20240625,140300,1834913060,9330,9330,9330,9330,126
|
|
20240625,140200,1833737480,9320,9330,9330,9320,200
|
|
20240625,140100,1831871580,9330,9350,9350,9330,108
|
|
20240625,140000,1830862840,9330,9340,9340,9330,250
|
|
20240625,135900,1828530330,9340,9340,9340,9340,29
|
|
20240625,135800,1828259470,9340,9340,9340,9340,100
|
|
20240625,135700,1827325470,9340,9330,9340,9330,456
|
|
20240625,135600,1823069440,9330,9330,9330,9330,129
|
|
20240625,135500,1821865870,9320,9320,9320,9320,227
|
|
20240625,135400,1819750230,9320,9320,9320,9320,4
|
|
20240625,135300,1819712950,9320,9330,9330,9320,171
|
|
20240625,135200,1818119180,9330,9330,9330,9330,20
|
|
20240625,135100,1817932580,9330,9330,9330,9330,177
|
|
20240625,135000,1816281170,9330,9330,9330,9330,192
|
|
20240625,134900,1814489810,9330,9330,9330,9330,252
|
|
20240625,134800,1812138650,9320,9320,9320,9320,1
|
|
20240625,134700,1812129330,9320,9320,9320,9320,25
|
|
20240625,134600,1811896330,9310,9310,9310,9310,127
|
|
20240625,134500,1810713960,9310,9310,9310,9310,250
|
|
20240625,134400,1808386460,9320,9310,9320,9310,227
|
|
20240625,134300,1806273080,9310,9310,9310,9310,1
|
|
20240625,134200,1806263770,9320,9330,9330,9320,104
|
|
20240625,134100,1805294450,9330,9330,9330,9330,127
|
|
20240625,134000,1804109540,9330,9320,9330,9320,269
|
|
20240625,133900,1801601390,9310,9320,9320,9310,131
|
|
20240625,133800,1800381730,9310,9310,9310,9310,136
|
|
20240625,133700,1799115570,9310,9310,9310,9310,167
|
|
20240625,133600,1797560800,9310,9320,9320,9310,344
|
|
20240625,133500,1794358080,9320,9320,9320,9320,126
|
|
20240625,133400,1793183760,9320,9330,9330,9320,220
|
|
20240625,133300,1791133350,9320,9320,9320,9320,401
|
|
20240625,133200,1787396030,9320,9330,9330,9320,152
|
|
20240625,133100,1785979140,9330,9330,9330,9330,71
|
|
20240625,133000,1785316710,9340,9350,9350,9340,654
|
|
20240625,132900,1779207250,9350,9350,9350,9350,1
|
|
20240625,132800,1779197900,9340,9340,9340,9340,126
|
|
20240625,132700,1778021060,9340,9340,9340,9340,127
|
|
20240625,132600,1776834880,9350,9350,9350,9350,0
|
|
20240625,132500,1776834880,9350,9360,9360,9350,97
|
|
20240625,132400,1775927630,9360,9360,9370,9360,87
|
|
20240625,132300,1775113300,9360,9360,9370,9360,136
|
|
20240625,132200,1773840310,9370,9370,9370,9370,10
|
|
20240625,132100,1773746610,9370,9370,9370,9370,62
|
|
20240625,132000,1773165670,9370,9360,9370,9360,177
|
|
20240625,131900,1771508440,9360,9360,9360,9360,100
|
|
20240625,131800,1770572440,9360,9360,9360,9360,259
|
|
20240625,131700,1768148200,9370,9370,9370,9370,5
|
|
20240625,131600,1768101350,9370,9370,9370,9370,643
|
|
20240625,131500,1762076440,9370,9370,9370,9370,0
|
|
20240625,131400,1762076440,9370,9370,9370,9370,953
|
|
20240625,131300,1753146830,9370,9360,9370,9360,1407
|
|
20240625,131200,1739966300,9350,9330,9350,9330,2001
|
|
20240625,131100,1721287080,9320,9320,9320,9320,882
|
|
20240625,131000,1713066840,9320,9320,9320,9320,0
|
|
20240625,130900,1713066840,9320,9320,9320,9320,268
|
|
20240625,130800,1710569080,9320,9320,9320,9320,556
|
|
20240625,130700,1705387160,9320,9320,9320,9320,0
|
|
20240625,130600,1705387160,9320,9320,9320,9320,1
|
|
20240625,130500,1705377840,9320,9320,9320,9320,249
|
|
20240625,130400,1703057160,9320,9320,9320,9320,453
|
|
20240625,130300,1698835200,9330,9330,9330,9330,100
|
|
20240625,130200,1697902200,9330,9330,9330,9330,10
|
|
20240625,130100,1697808900,9330,9330,9330,9330,100
|
|
20240625,130000,1696875900,9330,9330,9330,9330,3
|
|
20240625,125900,1696847910,9330,9330,9330,9330,0
|
|
20240625,125800,1696847910,9330,9330,9330,9330,1
|
|
20240625,125700,1696838580,9320,9310,9320,9310,56
|
|
20240625,125600,1696316760,9310,9310,9310,9310,267
|
|
20240625,125500,1693830990,9310,9310,9310,9310,130
|
|
20240625,125400,1692620690,9310,9310,9310,9310,0
|
|
20240625,125300,1692620690,9310,9320,9320,9310,233
|
|
20240625,125200,1690449370,9320,9330,9330,9320,2
|
|
20240625,125100,1690430720,9330,9330,9330,9330,544
|
|
20240625,125000,1685355200,9330,9330,9330,9330,400
|
|
20240625,124900,1681623200,9320,9320,9320,9320,200
|
|
20240625,124800,1679759200,9320,9320,9320,9320,97
|
|
20240625,124700,1678855160,9320,9320,9320,9320,732
|
|
20240625,124600,1672032920,9320,9320,9320,9320,0
|
|
20240625,124500,1672032920,9320,9320,9320,9320,0
|
|
20240625,124400,1672032920,9320,9330,9330,9320,1210
|
|
20240625,124300,1660755620,9330,9330,9330,9330,100
|
|
20240625,124200,1659822620,9330,9330,9330,9330,15
|
|
20240625,124100,1659682670,9330,9330,9330,9330,38
|
|
20240625,124000,1659328130,9330,9340,9340,9330,26
|
|
20240625,123900,1659085540,9330,9330,9330,9330,50
|
|
20240625,123800,1658619040,9330,9320,9330,9310,1246
|
|
20240625,123700,1647000240,9320,9320,9320,9320,312
|
|
20240625,123600,1644092400,9320,9320,9320,9320,750
|
|
20240625,123500,1637102400,9320,9320,9320,9320,249
|
|
20240625,123400,1634781720,9310,9320,9320,9310,151
|
|
20240625,123300,1633375400,9330,9330,9330,9330,5
|
|
20240625,123200,1633328750,9300,9310,9310,9300,51
|
|
20240625,123100,1632854440,9300,9300,9300,9300,0
|
|
20240625,123000,1632854440,9300,9310,9310,9300,20
|
|
20240625,122900,1632668430,9300,9300,9300,9300,100
|
|
20240625,122800,1631738430,9300,9300,9300,9300,208
|
|
20240625,122700,1629804030,9290,9300,9300,9290,2965
|
|
20240625,122600,1602251270,9300,9300,9300,9300,82
|
|
20240625,122500,1601488670,9330,9330,9330,9330,9
|
|
20240625,122400,1601404700,9330,9310,9330,9300,1231
|
|
20240625,122300,1589934420,9310,9310,9310,9310,267
|
|
20240625,122200,1587448650,9330,9330,9330,9330,2
|
|
20240625,122100,1587429990,9330,9330,9330,9330,17
|
|
20240625,122000,1587271380,9300,9300,9300,9300,30
|
|
20240625,121900,1586992380,9300,9320,9320,9300,2000
|
|
20240625,121800,1568382820,9310,9330,9330,9310,4607
|
|
20240625,121700,1525457670,9330,9340,9340,9330,95
|
|
20240625,121600,1524571310,9330,9330,9330,9330,1310
|
|
20240625,121500,1512349010,9330,9350,9350,9330,1659
|
|
20240625,121400,1496851420,9360,9360,9360,9360,0
|
|
20240625,121300,1496851420,9360,9360,9360,9360,0
|
|
20240625,121200,1496851420,9360,9360,9360,9360,20
|
|
20240625,121100,1496664220,9360,9360,9360,9360,4
|
|
20240625,121000,1496626780,9360,9360,9360,9360,0
|
|
20240625,120900,1496626780,9360,9360,9360,9360,1
|
|
20240625,120800,1496617420,9360,9360,9360,9360,0
|
|
20240625,120700,1496617420,9360,9360,9360,9360,5
|
|
20240625,120600,1496570620,9360,9360,9360,9360,0
|
|
20240625,120500,1496570620,9360,9360,9360,9360,1
|
|
20240625,120400,1496561260,9360,9360,9360,9360,0
|
|
20240625,120300,1496561260,9360,9360,9360,9360,2
|
|
20240625,120200,1496542540,9350,9340,9350,9340,246
|
|
20240625,120100,1494243900,9350,9350,9350,9350,1
|
|
20240625,120000,1494234550,9350,9350,9350,9350,241
|
|
20240625,115900,1491981200,9340,9350,9350,9340,194
|
|
20240625,115800,1490169230,9350,9350,9350,9350,35
|
|
20240625,115700,1489841980,9350,9350,9350,9350,72
|
|
20240625,115600,1489168780,9340,9340,9340,9340,120
|
|
20240625,115500,1488047980,9340,9350,9350,9340,480
|
|
20240625,115400,1483559990,9360,9360,9360,9350,346
|
|
20240625,115300,1480324870,9360,9370,9370,9360,860
|
|
20240625,115200,1472275170,9370,9370,9370,9370,130
|
|
20240625,115100,1471057070,9370,9370,9370,9370,10
|
|
20240625,115000,1470963370,9370,9370,9370,9370,11
|
|
20240625,114900,1470860300,9360,9360,9360,9360,100
|
|
20240625,114800,1469924300,9350,9350,9350,9350,0
|
|
20240625,114700,1469924300,9350,9350,9350,9350,2
|
|
20240625,114600,1469905600,9340,9340,9340,9340,0
|
|
20240625,114500,1469905600,9340,9360,9360,9340,89
|
|
20240625,114400,1469072580,9340,9350,9350,9340,2020
|
|
20240625,114300,1450202480,9350,9350,9350,9350,40
|
|
20240625,114200,1449828480,9360,9360,9360,9360,100
|
|
20240625,114100,1448892480,9350,9360,9360,9350,800
|
|
20240625,114000,1441412320,9380,9360,9400,9360,7139
|
|
20240625,113900,1374422300,9350,9350,9350,9350,363
|
|
20240625,113800,1371028250,9340,9340,9340,9340,143
|
|
20240625,113700,1369692630,9340,9340,9340,9340,219
|
|
20240625,113600,1367647170,9340,9340,9340,9330,383
|
|
20240625,113500,1364072950,9340,9330,9340,9330,113
|
|
20240625,113400,1363018650,9330,9330,9330,9330,4
|
|
20240625,113300,1362981330,9330,9330,9330,9330,50
|
|
20240625,113200,1362514830,9330,9330,9330,9330,5
|
|
20240625,113100,1362468180,9330,9330,9330,9330,200
|
|
20240625,113000,1360602180,9330,9330,9330,9330,100
|
|
20240625,112900,1359669180,9340,9330,9340,9320,309
|
|
20240625,112800,1356787500,9330,9330,9330,9330,165
|
|
20240625,112700,1355248050,9330,9330,9330,9330,130
|
|
20240625,112600,1354035150,9330,9330,9330,9330,0
|
|
20240625,112500,1354035150,9330,9330,9330,9330,51
|
|
20240625,112400,1353559320,9330,9330,9330,9330,3
|
|
20240625,112300,1353531330,9330,9330,9330,9330,24
|
|
20240625,112200,1353307410,9330,9330,9330,9330,100
|
|
20240625,112100,1352374410,9340,9340,9340,9340,2
|
|
20240625,112000,1352355730,9330,9350,9350,9330,205
|
|
20240625,111900,1350441240,9350,9350,9350,9350,74
|
|
20240625,111800,1349749340,9350,9350,9350,9350,89
|
|
20240625,111700,1348917190,9360,9340,9360,9340,228
|
|
20240625,111600,1346785390,9330,9320,9330,9320,1185
|
|
20240625,111500,1335739410,9320,9320,9320,9320,150
|
|
20240625,111400,1334341410,9330,9330,9330,9330,0
|
|
20240625,111300,1334341410,9330,9320,9330,9320,19
|
|
20240625,111200,1334164210,9320,9320,9320,9320,0
|
|
20240625,111100,1334164210,9320,9320,9320,9320,840
|
|
20240625,111000,1326335410,9310,9300,9310,9300,801
|
|
20240625,110900,1318886100,9330,9300,9330,9270,601
|
|
20240625,110800,1313306700,9300,9300,9300,9300,50
|
|
20240625,110700,1312841700,9300,9300,9300,9300,36
|
|
20240625,110600,1312506900,9300,9300,9300,9300,102
|
|
20240625,110500,1311558300,9300,9300,9300,9300,296
|
|
20240625,110400,1308805500,9300,9310,9310,9300,659
|
|
20240625,110300,1302676380,9320,9320,9320,9320,31
|
|
20240625,110200,1302387460,9330,9320,9330,9320,17
|
|
20240625,110100,1302228970,9320,9340,9340,9320,489
|
|
20240625,110000,1297669470,9340,9330,9340,9330,106
|
|
20240625,105900,1296679450,9350,9350,9350,9350,0
|
|
20240625,105800,1296679450,9350,9350,9350,9350,0
|
|
20240625,105700,1296679450,9350,9350,9350,9350,130
|
|
20240625,105600,1295463950,9360,9360,9360,9360,50
|
|
20240625,105500,1294995950,9360,9310,9360,9300,1278
|
|
20240625,105400,1283088630,9320,9320,9320,9320,174
|
|
20240625,105300,1281466950,9330,9330,9330,9330,153
|
|
20240625,105200,1280039460,9340,9340,9340,9340,0
|
|
20240625,105100,1280039460,9340,9340,9340,9340,63
|
|
20240625,105000,1279451040,9360,9340,9360,9340,51
|
|
20240625,104900,1278973700,9370,9370,9370,9370,0
|
|
20240625,104800,1278973700,9370,9370,9370,9370,3
|
|
20240625,104700,1278945590,9320,9360,9370,9320,51
|
|
20240625,104600,1278467790,9320,9320,9320,9320,24
|
|
20240625,104500,1278244110,9320,9320,9320,9320,171
|
|
20240625,104400,1276650390,9320,9370,9370,9320,805
|
|
20240625,104300,1269132540,9330,9360,9360,9330,1729
|
|
20240625,104200,1252980960,9330,9350,9350,9330,619
|
|
20240625,104100,1247205390,9350,9350,9350,9350,135
|
|
20240625,104000,1245943140,9340,9330,9350,9330,98
|
|
20240625,103900,1245027850,9330,9340,9340,9330,500
|
|
20240625,103800,1240362320,9350,9350,9350,9350,52
|
|
20240625,103700,1239876120,9350,9350,9360,9350,523
|
|
20240625,103600,1234986040,9350,9360,9360,9350,176
|
|
20240625,103500,1233340340,9350,9350,9350,9350,374
|
|
20240625,103400,1229843440,9350,9330,9350,9320,281
|
|
20240625,103300,1227221790,9360,9360,9360,9320,6
|
|
20240625,103200,1227165750,9350,9310,9350,9310,9504
|
|
20240625,103100,1138537630,9310,9290,9310,9290,2042
|
|
20240625,103000,1119544920,9270,9270,9270,9270,43
|
|
20240625,102900,1119146310,9250,9270,9270,9250,29
|
|
20240625,102800,1118878000,9270,9270,9270,9270,2
|
|
20240625,102700,1118859460,9250,9270,9270,9250,355
|
|
20240625,102600,1115571790,9270,9260,9270,9260,266
|
|
20240625,102500,1113108620,9270,9270,9270,9270,2
|
|
20240625,102400,1113090080,9260,9260,9260,9260,0
|
|
20240625,102300,1113090080,9260,9260,9260,9260,1114
|
|
20240625,102200,1102774440,9260,9270,9270,9260,608
|
|
20240625,102100,1097144350,9260,9260,9260,9260,500
|
|
20240625,102000,1092514350,9260,9290,9290,9260,506
|
|
20240625,101900,1087827690,9290,9270,9290,9270,567
|
|
20240625,101800,1082571580,9270,9280,9280,9270,29
|
|
20240625,101700,1082302710,9290,9290,9290,9290,1
|
|
20240625,101600,1082293420,9250,9270,9300,9250,828
|
|
20240625,101500,1074626190,9270,9280,9290,9260,1674
|
|
20240625,101400,1059108900,9290,9300,9320,9290,347
|
|
20240625,101300,1055882030,9260,9290,9320,9260,1459
|
|
20240625,101200,1042314250,9300,9300,9300,9300,3
|
|
20240625,101100,1042286350,9300,9260,9300,9260,557
|
|
20240625,101000,1037117600,9260,9280,9280,9260,316
|
|
20240625,100900,1034188830,9270,9270,9270,9270,339
|
|
20240625,100800,1031046300,9270,9280,9280,9270,3
|
|
20240625,100700,1031018470,9260,9260,9260,9260,356
|
|
20240625,100600,1027721910,9280,9260,9280,9260,132
|
|
20240625,100500,1026497190,9260,9280,9280,9260,1401
|
|
20240625,100400,1013510530,9280,9300,9300,9280,377
|
|
20240625,100300,1010011660,9300,9310,9310,9290,618
|
|
20240625,100200,1004267770,9310,9300,9310,9300,239
|
|
20240625,100100,1002044150,9300,9310,9320,9300,600
|
|
20240625,100000,996461140,9310,9310,9310,9300,353
|
|
20240625,095900,993176710,9300,9310,9310,9300,433
|
|
20240625,095800,989149140,9310,9300,9310,9300,63
|
|
20240625,095700,988563220,9300,9300,9300,9300,664
|
|
20240625,095600,982388020,9300,9290,9300,9290,67
|
|
20240625,095500,981765370,9290,9290,9290,9280,102
|
|
20240625,095400,980818610,9290,9290,9290,9290,10
|
|
20240625,095300,980725710,9290,9290,9290,9280,561
|
|
20240625,095200,975519020,9290,9300,9300,9290,3
|
|
20240625,095100,975491140,9280,9280,9280,9280,210
|
|
20240625,095000,973542340,9300,9300,9300,9290,151
|
|
20240625,094900,972138420,9300,9300,9300,9270,138
|
|
20240625,094800,970856060,9290,9290,9300,9270,786
|
|
20240625,094700,963565090,9300,9270,9300,9270,800
|
|
20240625,094600,956144920,9280,9280,9300,9280,281
|
|
20240625,094500,953536170,9280,9280,9300,9280,109
|
|
20240625,094400,952523810,9280,9250,9280,9250,1153
|
|
20240625,094300,941837040,9250,9260,9260,9250,652
|
|
20240625,094200,935806010,9270,9280,9280,9250,114
|
|
20240625,094100,934750290,9230,9280,9280,9230,860
|
|
20240625,094000,926801890,9290,9280,9290,9280,1109
|
|
20240625,093900,916506340,9230,9240,9280,9220,1264
|
|
20240625,093800,904837880,9240,9260,9280,9240,1787
|
|
20240625,093700,888306990,9280,9280,9280,9240,520
|
|
20240625,093600,883501270,9280,9240,9280,9230,2249
|
|
20240625,093500,862685450,9220,9230,9240,9220,1900
|
|
20240625,093400,845164780,9250,9240,9250,9220,3682
|
|
20240625,093300,811194820,9240,9240,9250,9240,206
|
|
20240625,093200,809291270,9230,9230,9240,9230,500
|
|
20240625,093100,804675110,9230,9270,9270,9230,388
|
|
20240625,093000,801087150,9270,9240,9270,9230,1039
|
|
20240625,092900,791486070,9250,9220,9250,9210,3367
|
|
20240625,092800,760417280,9220,9250,9250,9200,13333
|
|
20240625,092700,637496960,9250,9260,9280,9250,1492
|
|
20240625,092600,623690410,9260,9280,9280,9260,4786
|
|
20240625,092500,579355730,9260,9330,9330,9260,11315
|
|
20240625,092400,474222710,9340,9330,9340,9320,2715
|
|
20240625,092300,448909560,9340,9350,9350,9320,12931
|
|
20240625,092200,328143990,9360,9360,9360,9350,460
|
|
20240625,092100,323838400,9360,9350,9360,9350,874
|
|
20240625,092000,315663480,9360,9380,9380,9360,2319
|
|
20240625,091900,293956620,9390,9360,9390,9350,397
|
|
20240625,091800,290242510,9400,9390,9400,9390,1401
|
|
20240625,091700,277083950,9400,9360,9400,9340,5208
|
|
20240625,091600,228425800,9390,9370,9390,9340,136
|
|
20240625,091500,227153460,9380,9380,9380,9380,2
|
|
20240625,091400,227134700,9370,9360,9370,9350,540
|
|
20240625,091300,222085160,9370,9370,9370,9350,763
|
|
20240625,091200,214946150,9380,9400,9410,9380,234
|
|
20240625,091100,212749210,9400,9380,9400,9340,2644
|
|
20240625,091000,187990280,9380,9370,9390,9370,1399
|
|
20240625,090900,174876820,9410,9410,9410,9410,22
|
|
20240625,090800,174669800,9410,9380,9410,9360,1569
|
|
20240625,090700,159974760,9380,9430,9430,9380,3077
|
|
20240625,090600,131056860,9450,9410,9450,9410,764
|
|
20240625,090500,123849670,9400,9420,9430,9400,3251
|
|
20240625,090400,93260030,9420,9410,9420,9410,770
|
|
20240625,090300,86014220,9410,9450,9470,9410,1684
|
|
20240625,090200,70103730,9470,9420,9470,9420,1525
|
|
20240625,090100,55693910,9390,9430,9450,9390,935
|
|
20240625,090000,46892180,9410,9400,9420,9380,4237
|