677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201400,886742680,8210,8210,8210,8210,333
|
|
20240625,201300,886742680,8210,8210,8210,8210,0
|
|
20240625,201200,886742680,8210,8210,8210,8210,0
|
|
20240625,201100,886742680,8210,8210,8210,8210,0
|
|
20240625,201000,886742680,8210,8210,8210,8210,0
|
|
20240625,200900,886742680,8210,8210,8210,8210,0
|
|
20240625,200800,886742680,8210,8210,8210,8210,0
|
|
20240625,200700,886742680,8210,8210,8210,8210,0
|
|
20240625,200600,886742680,8210,8210,8210,8210,0
|
|
20240625,200500,886742680,8210,8210,8210,8210,0
|
|
20240625,200400,886742680,8210,8210,8210,8210,0
|
|
20240625,200300,886742680,8210,8210,8210,8210,0
|
|
20240625,200200,886742680,8210,8210,8210,8210,0
|
|
20240625,200100,886742680,8210,8210,8210,8210,0
|
|
20240625,200000,886742680,8210,8210,8210,8210,0
|
|
20240625,195900,886742680,8210,8210,8210,8210,0
|
|
20240625,195800,886742680,8210,8210,8210,8210,0
|
|
20240625,195700,886742680,8210,8210,8210,8210,0
|
|
20240625,195600,886742680,8210,8210,8210,8210,0
|
|
20240625,195500,886742680,8210,8210,8210,8210,0
|
|
20240625,195400,886742680,8210,8210,8210,8210,0
|
|
20240625,195300,886742680,8210,8210,8210,8210,0
|
|
20240625,195200,886742680,8210,8210,8210,8210,0
|
|
20240625,195100,886742680,8210,8210,8210,8210,0
|
|
20240625,195000,886742680,8210,8210,8210,8210,0
|
|
20240625,194900,886742680,8210,8210,8210,8210,0
|
|
20240625,194800,886742680,8210,8210,8210,8210,0
|
|
20240625,194700,886742680,8210,8210,8210,8210,0
|
|
20240625,194600,886742680,8210,8210,8210,8210,0
|
|
20240625,194500,886742680,8210,8210,8210,8210,0
|
|
20240625,194400,886742680,8210,8210,8210,8210,333
|
|
20240625,194300,886742680,8210,8210,8210,8210,0
|
|
20240625,194200,886742680,8210,8210,8210,8210,0
|
|
20240625,194100,886742680,8210,8210,8210,8210,0
|
|
20240625,194000,886742680,8210,8210,8210,8210,0
|
|
20240625,193900,886742680,8210,8210,8210,8210,0
|
|
20240625,193800,886742680,8210,8210,8210,8210,0
|
|
20240625,193700,886742680,8210,8210,8210,8210,0
|
|
20240625,193600,886742680,8210,8210,8210,8210,0
|
|
20240625,193500,886742680,8210,8210,8210,8210,0
|
|
20240625,193400,886742680,8210,8210,8210,8210,0
|
|
20240625,193300,886742680,8210,8210,8210,8210,0
|
|
20240625,193200,886742680,8210,8210,8210,8210,0
|
|
20240625,193100,886742680,8210,8210,8210,8210,0
|
|
20240625,193000,886742680,8210,8210,8210,8210,0
|
|
20240625,192900,886742680,8210,8210,8210,8210,0
|
|
20240625,192800,886742680,8210,8210,8210,8210,0
|
|
20240625,192700,886742680,8210,8210,8210,8210,0
|
|
20240625,192600,886742680,8210,8210,8210,8210,0
|
|
20240625,192500,886742680,8210,8210,8210,8210,0
|
|
20240625,192400,886742680,8210,8210,8210,8210,0
|
|
20240625,192300,886742680,8210,8210,8210,8210,0
|
|
20240625,192200,886742680,8210,8210,8210,8210,0
|
|
20240625,192100,886742680,8210,8210,8210,8210,0
|
|
20240625,192000,886742680,8210,8210,8210,8210,0
|
|
20240625,191900,886742680,8210,8210,8210,8210,0
|
|
20240625,191800,886742680,8210,8210,8210,8210,0
|
|
20240625,191700,886742680,8210,8210,8210,8210,0
|
|
20240625,191600,886742680,8210,8210,8210,8210,0
|
|
20240625,191500,886742680,8210,8210,8210,8210,0
|
|
20240625,191400,886742680,8210,8210,8210,8210,333
|
|
20240625,191300,886742680,8210,8210,8210,8210,0
|
|
20240625,191200,886742680,8210,8210,8210,8210,0
|
|
20240625,191100,886742680,8210,8210,8210,8210,0
|
|
20240625,191000,886742680,8210,8210,8210,8210,0
|
|
20240625,190900,886742680,8210,8210,8210,8210,0
|
|
20240625,190800,886742680,8210,8210,8210,8210,0
|
|
20240625,190700,886742680,8210,8210,8210,8210,0
|
|
20240625,190600,886742680,8210,8210,8210,8210,0
|
|
20240625,190500,886742680,8210,8210,8210,8210,0
|
|
20240625,190400,886742680,8210,8210,8210,8210,0
|
|
20240625,190300,886742680,8210,8210,8210,8210,0
|
|
20240625,190200,886742680,8210,8210,8210,8210,0
|
|
20240625,190100,886742680,8210,8210,8210,8210,0
|
|
20240625,190000,886742680,8210,8210,8210,8210,0
|
|
20240625,185900,886742680,8210,8210,8210,8210,0
|
|
20240625,185800,886742680,8210,8210,8210,8210,0
|
|
20240625,185700,886742680,8210,8210,8210,8210,0
|
|
20240625,185600,886742680,8210,8210,8210,8210,0
|
|
20240625,185500,886742680,8210,8210,8210,8210,0
|
|
20240625,185400,886742680,8210,8210,8210,8210,0
|
|
20240625,185300,886742680,8210,8210,8210,8210,0
|
|
20240625,185200,886742680,8210,8210,8210,8210,0
|
|
20240625,185100,886742680,8210,8210,8210,8210,0
|
|
20240625,185000,886742680,8210,8210,8210,8210,0
|
|
20240625,184900,886742680,8210,8210,8210,8210,0
|
|
20240625,184800,886742680,8210,8210,8210,8210,0
|
|
20240625,184700,886742680,8210,8210,8210,8210,0
|
|
20240625,184600,886742680,8210,8210,8210,8210,0
|
|
20240625,184500,886742680,8210,8210,8210,8210,0
|
|
20240625,184400,886742680,8210,8210,8210,8210,333
|
|
20240625,184300,886742680,8210,8210,8210,8210,0
|
|
20240625,184200,886742680,8210,8210,8210,8210,0
|
|
20240625,184100,886742680,8210,8210,8210,8210,0
|
|
20240625,184000,886742680,8210,8210,8210,8210,0
|
|
20240625,183900,886742680,8210,8210,8210,8210,0
|
|
20240625,183800,886742680,8210,8210,8210,8210,0
|
|
20240625,183700,886742680,8210,8210,8210,8210,0
|
|
20240625,183600,886742680,8210,8210,8210,8210,0
|
|
20240625,183500,886742680,8210,8210,8210,8210,0
|
|
20240625,183400,886742680,8210,8210,8210,8210,0
|
|
20240625,183300,886742680,8210,8210,8210,8210,0
|
|
20240625,183200,886742680,8210,8210,8210,8210,0
|
|
20240625,183100,886742680,8210,8210,8210,8210,0
|
|
20240625,183000,886742680,8210,8210,8210,8210,0
|
|
20240625,182900,886742680,8210,8210,8210,8210,0
|
|
20240625,182800,886742680,8210,8210,8210,8210,0
|
|
20240625,182700,886742680,8210,8210,8210,8210,0
|
|
20240625,182600,886742680,8210,8210,8210,8210,0
|
|
20240625,182500,886742680,8210,8210,8210,8210,0
|
|
20240625,182400,886742680,8210,8210,8210,8210,0
|
|
20240625,182300,886742680,8210,8210,8210,8210,0
|
|
20240625,182200,886742680,8210,8210,8210,8210,0
|
|
20240625,182100,886742680,8210,8210,8210,8210,0
|
|
20240625,182000,886742680,8210,8210,8210,8210,0
|
|
20240625,181900,886742680,8210,8210,8210,8210,0
|
|
20240625,181800,886742680,8210,8210,8210,8210,0
|
|
20240625,181700,886742680,8210,8210,8210,8210,0
|
|
20240625,181600,886742680,8210,8210,8210,8210,0
|
|
20240625,181500,886742680,8210,8210,8210,8210,0
|
|
20240625,181400,886742680,8210,8210,8210,8210,333
|
|
20240625,181300,886742680,8210,8210,8210,8210,0
|
|
20240625,181200,886742680,8210,8210,8210,8210,0
|
|
20240625,181100,886742680,8210,8210,8210,8210,0
|
|
20240625,181000,886742680,8210,8210,8210,8210,0
|
|
20240625,180900,886742680,8210,8210,8210,8210,0
|
|
20240625,180800,886742680,8210,8210,8210,8210,0
|
|
20240625,180700,886742680,8210,8210,8210,8210,0
|
|
20240625,180600,886742680,8210,8210,8210,8210,0
|
|
20240625,180500,886742680,8210,8210,8210,8210,0
|
|
20240625,180400,886742680,8210,8210,8210,8210,0
|
|
20240625,180300,886742680,8210,8210,8210,8210,0
|
|
20240625,180200,886742680,8210,8210,8210,8210,0
|
|
20240625,180100,886742680,8210,8210,8210,8210,0
|
|
20240625,180000,886742680,8210,8210,8210,8210,0
|
|
20240625,175900,886742680,8210,8210,8210,8210,0
|
|
20240625,175800,886742680,8210,8210,8210,8210,0
|
|
20240625,175700,886742680,8210,8210,8210,8210,0
|
|
20240625,175600,886742680,8210,8210,8210,8210,0
|
|
20240625,175500,886742680,8210,8210,8210,8210,0
|
|
20240625,175400,886742680,8210,8210,8210,8210,0
|
|
20240625,175300,886742680,8210,8210,8210,8210,0
|
|
20240625,175200,886742680,8210,8210,8210,8210,0
|
|
20240625,175100,886742680,8210,8210,8210,8210,0
|
|
20240625,175000,886742680,8210,8210,8210,8210,0
|
|
20240625,174900,886742680,8210,8210,8210,8210,0
|
|
20240625,174800,886742680,8210,8210,8210,8210,0
|
|
20240625,174700,886742680,8210,8210,8210,8210,0
|
|
20240625,174600,886742680,8210,8210,8210,8210,0
|
|
20240625,174500,886742680,8210,8210,8210,8210,0
|
|
20240625,174400,886742680,8210,8210,8210,8210,333
|
|
20240625,174300,886742680,8210,8210,8210,8210,0
|
|
20240625,174200,886742680,8210,8210,8210,8210,0
|
|
20240625,174100,886742680,8210,8210,8210,8210,0
|
|
20240625,174000,886742680,8210,8210,8210,8210,0
|
|
20240625,173900,886742680,8210,8210,8210,8210,0
|
|
20240625,173800,886742680,8210,8210,8210,8210,0
|
|
20240625,173700,886742680,8210,8210,8210,8210,0
|
|
20240625,173600,886742680,8210,8210,8210,8210,0
|
|
20240625,173500,886742680,8210,8210,8210,8210,0
|
|
20240625,173400,886742680,8210,8210,8210,8210,0
|
|
20240625,173300,886742680,8210,8210,8210,8210,0
|
|
20240625,173200,886742680,8210,8210,8210,8210,0
|
|
20240625,173100,886742680,8210,8210,8210,8210,0
|
|
20240625,173000,886742680,8210,8210,8210,8210,0
|
|
20240625,172900,886742680,8210,8210,8210,8210,0
|
|
20240625,172800,886742680,8210,8210,8210,8210,0
|
|
20240625,172700,886742680,8210,8210,8210,8210,0
|
|
20240625,172600,886742680,8210,8210,8210,8210,0
|
|
20240625,172500,886742680,8210,8210,8210,8210,0
|
|
20240625,172400,886742680,8210,8210,8210,8210,0
|
|
20240625,172300,886742680,8210,8210,8210,8210,0
|
|
20240625,172200,886742680,8210,8210,8210,8210,0
|
|
20240625,172100,886742680,8210,8210,8210,8210,0
|
|
20240625,172000,886742680,8210,8210,8210,8210,0
|
|
20240625,171900,886742680,8210,8210,8210,8210,0
|
|
20240625,171800,886742680,8210,8210,8210,8210,0
|
|
20240625,171700,886742680,8210,8210,8210,8210,0
|
|
20240625,171600,886742680,8210,8210,8210,8210,0
|
|
20240625,171500,886742680,8210,8210,8210,8210,0
|
|
20240625,171400,886742680,8210,8210,8210,8210,333
|
|
20240625,171300,886742680,8210,8210,8210,8210,0
|
|
20240625,171200,886742680,8210,8210,8210,8210,0
|
|
20240625,171100,886742680,8210,8210,8210,8210,0
|
|
20240625,171000,886742680,8210,8210,8210,8210,0
|
|
20240625,170900,886742680,8210,8210,8210,8210,0
|
|
20240625,170800,886742680,8210,8210,8210,8210,0
|
|
20240625,170700,886742680,8210,8210,8210,8210,0
|
|
20240625,170600,886742680,8210,8210,8210,8210,0
|
|
20240625,170500,886742680,8210,8210,8210,8210,0
|
|
20240625,170400,886742680,8210,8210,8210,8210,0
|
|
20240625,170300,886742680,8210,8210,8210,8210,0
|
|
20240625,170200,886742680,8210,8210,8210,8210,0
|
|
20240625,170100,886742680,8210,8210,8210,8210,0
|
|
20240625,170000,886742680,8210,8210,8210,8210,0
|
|
20240625,165900,886742680,8210,8210,8210,8210,0
|
|
20240625,165800,886742680,8210,8210,8210,8210,0
|
|
20240625,165700,886742680,8210,8210,8210,8210,0
|
|
20240625,165600,886742680,8210,8210,8210,8210,0
|
|
20240625,165500,886742680,8210,8210,8210,8210,0
|
|
20240625,165400,886742680,8210,8210,8210,8210,0
|
|
20240625,165300,886742680,8210,8210,8210,8210,0
|
|
20240625,165200,886742680,8210,8210,8210,8210,0
|
|
20240625,165100,886742680,8210,8210,8210,8210,0
|
|
20240625,165000,886742680,8210,8210,8210,8210,0
|
|
20240625,164900,886742680,8210,8210,8210,8210,0
|
|
20240625,164800,886742680,8210,8210,8210,8210,0
|
|
20240625,164700,886742680,8210,8210,8210,8210,0
|
|
20240625,164600,886742680,8210,8210,8210,8210,0
|
|
20240625,164500,886742680,8210,8210,8210,8210,0
|
|
20240625,164400,886742680,8210,8210,8210,8210,333
|
|
20240625,164300,886742680,8210,8210,8210,8210,0
|
|
20240625,164200,886742680,8210,8210,8210,8210,0
|
|
20240625,164100,886742680,8210,8210,8210,8210,0
|
|
20240625,164000,886742680,8210,8210,8210,8210,0
|
|
20240625,163900,886742680,8210,8210,8210,8210,0
|
|
20240625,163800,886742680,8210,8210,8210,8210,0
|
|
20240625,163700,886742680,8210,8210,8210,8210,0
|
|
20240625,163600,886742680,8210,8210,8210,8210,0
|
|
20240625,163500,886742680,8210,8210,8210,8210,0
|
|
20240625,163400,886742680,8210,8210,8210,8210,0
|
|
20240625,163300,886742680,8210,8210,8210,8210,0
|
|
20240625,163200,886742680,8210,8210,8210,8210,0
|
|
20240625,163100,886742680,8210,8210,8210,8210,0
|
|
20240625,163000,886742680,8210,8210,8210,8210,0
|
|
20240625,162900,886742680,8210,8210,8210,8210,0
|
|
20240625,162800,886742680,8210,8210,8210,8210,0
|
|
20240625,162700,886742680,8210,8210,8210,8210,0
|
|
20240625,162600,886742680,8210,8210,8210,8210,0
|
|
20240625,162500,886742680,8210,8210,8210,8210,0
|
|
20240625,162400,886742680,8210,8210,8210,8210,0
|
|
20240625,162300,886742680,8210,8210,8210,8210,0
|
|
20240625,162200,886742680,8210,8210,8210,8210,0
|
|
20240625,162100,886742680,8210,8210,8210,8210,0
|
|
20240625,162000,886742680,8210,8210,8210,8210,0
|
|
20240625,161900,886742680,8210,8210,8210,8210,0
|
|
20240625,161800,886742680,8210,8210,8210,8210,0
|
|
20240625,161700,886742680,8210,8210,8210,8210,0
|
|
20240625,161600,886742680,8210,8210,8210,8210,0
|
|
20240625,161500,886742680,8210,8210,8210,8210,0
|
|
20240625,161400,886742680,8210,8210,8210,8210,333
|
|
20240625,161300,886742680,8210,8210,8210,8210,0
|
|
20240625,161200,886742680,8210,8210,8210,8210,0
|
|
20240625,161100,886742680,8210,8210,8210,8210,0
|
|
20240625,161000,886742680,8210,8210,8210,8210,0
|
|
20240625,160900,886742680,8210,8210,8210,8210,0
|
|
20240625,160800,886742680,8210,8210,8210,8210,0
|
|
20240625,160700,886742680,8210,8210,8210,8210,0
|
|
20240625,160600,886742680,8210,8210,8210,8210,0
|
|
20240625,160500,886742680,8210,8210,8210,8210,0
|
|
20240625,160400,886742680,8210,8210,8210,8210,0
|
|
20240625,160300,886742680,8210,8210,8210,8210,0
|
|
20240625,160200,886742680,8210,8210,8210,8210,0
|
|
20240625,160100,886742680,8210,8210,8210,8210,0
|
|
20240625,160000,886742680,8210,8210,8210,8210,0
|
|
20240625,155900,886742680,8210,8210,8210,8210,0
|
|
20240625,155800,886742680,8210,8210,8210,8210,0
|
|
20240625,155700,886742680,8210,8210,8210,8210,0
|
|
20240625,155600,886742680,8210,8210,8210,8210,0
|
|
20240625,155500,886742680,8210,8210,8210,8210,0
|
|
20240625,155400,886742680,8210,8210,8210,8210,0
|
|
20240625,155300,886742680,8210,8210,8210,8210,0
|
|
20240625,155200,886742680,8210,8210,8210,8210,0
|
|
20240625,155100,886742680,8210,8210,8210,8210,0
|
|
20240625,155000,886742680,8210,8210,8210,8210,0
|
|
20240625,154900,886742680,8210,8210,8210,8210,0
|
|
20240625,154800,886742680,8210,8210,8210,8210,0
|
|
20240625,154700,886742680,8210,8210,8210,8210,0
|
|
20240625,154600,886742680,8210,8210,8210,8210,0
|
|
20240625,154500,886742680,8210,8210,8210,8210,0
|
|
20240625,154400,886742680,8210,8210,8210,8210,333
|
|
20240625,154300,886742680,8210,8210,8210,8210,0
|
|
20240625,154200,886742680,8210,8210,8210,8210,0
|
|
20240625,154100,886742680,8210,8210,8210,8210,0
|
|
20240625,154000,886742680,8210,8210,8210,8210,0
|
|
20240625,153900,886742680,8210,8210,8210,8210,0
|
|
20240625,153800,886742680,8210,8210,8210,8210,0
|
|
20240625,153700,886742680,8210,8210,8210,8210,0
|
|
20240625,153600,886742680,8210,8210,8210,8210,0
|
|
20240625,153500,886742680,8210,8210,8210,8210,0
|
|
20240625,153400,886742680,8210,8210,8210,8210,0
|
|
20240625,153300,886742680,8210,8210,8210,8210,0
|
|
20240625,153200,886742680,8210,8210,8210,8210,0
|
|
20240625,153100,886742680,8210,8210,8210,8210,0
|
|
20240625,153000,886742680,8210,8210,8210,8210,333
|
|
20240625,152900,884008750,8170,8170,8170,8170,0
|
|
20240625,152800,884008750,8170,8170,8170,8170,0
|
|
20240625,152700,884008750,8170,8170,8170,8170,0
|
|
20240625,152600,884008750,8170,8170,8170,8170,0
|
|
20240625,152500,884008750,8170,8170,8170,8170,0
|
|
20240625,152400,884008750,8170,8170,8170,8170,0
|
|
20240625,152300,884008750,8170,8170,8170,8170,0
|
|
20240625,152200,884008750,8170,8170,8170,8170,0
|
|
20240625,152100,884008750,8170,8170,8170,8170,0
|
|
20240625,152000,884008750,8170,8170,8170,8170,0
|
|
20240625,151900,884008750,8170,8170,8170,8170,200
|
|
20240625,151800,882374750,8180,8180,8180,8180,600
|
|
20240625,151700,877466750,8190,8200,8200,8180,312
|
|
20240625,151600,874910110,8190,8190,8190,8190,717
|
|
20240625,151500,869037880,8190,8190,8190,8190,147
|
|
20240625,151400,867833950,8210,8200,8210,8200,243
|
|
20240625,151300,865839420,8210,8210,8210,8210,0
|
|
20240625,151200,865839420,8210,8200,8210,8200,99
|
|
20240625,151100,865027610,8200,8210,8210,8200,1046
|
|
20240625,151000,856448950,8210,8210,8210,8210,512
|
|
20240625,150900,852245430,8210,8210,8210,8210,15
|
|
20240625,150800,852122280,8220,8220,8220,8220,5
|
|
20240625,150700,852081180,8210,8210,8210,8210,1
|
|
20240625,150600,852072970,8210,8210,8210,8210,5
|
|
20240625,150500,852031920,8210,8210,8210,8210,394
|
|
20240625,150400,848797180,8210,8210,8210,8210,0
|
|
20240625,150300,848797180,8210,8220,8220,8210,53
|
|
20240625,150200,848361550,8220,8220,8220,8220,0
|
|
20240625,150100,848361550,8220,8220,8220,8220,2
|
|
20240625,150000,848345110,8220,8220,8220,8220,2
|
|
20240625,145900,848328670,8220,8220,8220,8220,0
|
|
20240625,145800,848328670,8220,8220,8220,8220,665
|
|
20240625,145700,842862370,8220,8220,8220,8220,1032
|
|
20240625,145600,834379330,8220,8210,8220,8210,439
|
|
20240625,145500,830770840,8210,8210,8210,8210,295
|
|
20240625,145400,828348890,8210,8210,8210,8210,0
|
|
20240625,145300,828348890,8210,8210,8210,8210,435
|
|
20240625,145200,824777540,8220,8220,8220,8220,0
|
|
20240625,145100,824777540,8220,8220,8220,8220,4
|
|
20240625,145000,824744660,8210,8210,8210,8210,56
|
|
20240625,144900,824284900,8220,8220,8220,8220,369
|
|
20240625,144800,821251720,8220,8220,8220,8220,0
|
|
20240625,144700,821251720,8220,8220,8220,8220,0
|
|
20240625,144600,821251720,8220,8220,8220,8220,0
|
|
20240625,144500,821251720,8220,8220,8220,8220,299
|
|
20240625,144400,818793940,8220,8220,8220,8220,0
|
|
20240625,144300,818793940,8220,8220,8220,8220,0
|
|
20240625,144200,818793940,8220,8220,8220,8220,294
|
|
20240625,144100,816377260,8220,8220,8220,8220,0
|
|
20240625,144000,816377260,8220,8220,8220,8220,26
|
|
20240625,143900,816163540,8220,8220,8220,8220,494
|
|
20240625,143800,812102860,8230,8230,8230,8230,10
|
|
20240625,143700,812020560,8230,8230,8230,8230,0
|
|
20240625,143600,812020560,8230,8230,8230,8230,0
|
|
20240625,143500,812020560,8230,8220,8230,8220,214
|
|
20240625,143400,810261340,8220,8220,8220,8220,18
|
|
20240625,143300,810113380,8220,8220,8220,8220,295
|
|
20240625,143200,807688480,8220,8220,8220,8220,0
|
|
20240625,143100,807688480,8220,8220,8220,8220,2
|
|
20240625,143000,807672040,8220,8220,8220,8220,717
|
|
20240625,142900,801778300,8230,8230,8240,8230,247
|
|
20240625,142800,799744490,8230,8230,8230,8230,1
|
|
20240625,142700,799736260,8240,8240,8240,8240,0
|
|
20240625,142600,799736260,8240,8240,8240,8240,131
|
|
20240625,142500,798656820,8240,8240,8240,8240,0
|
|
20240625,142400,798656820,8240,8240,8240,8240,2
|
|
20240625,142300,798640340,8230,8230,8230,8230,296
|
|
20240625,142200,796204260,8230,8230,8230,8230,78
|
|
20240625,142100,795562320,8230,8230,8230,8230,0
|
|
20240625,142000,795562320,8230,8230,8230,8230,143
|
|
20240625,141900,794385430,8240,8240,8240,8240,0
|
|
20240625,141800,794385430,8240,8240,8240,8240,2
|
|
20240625,141700,794368950,8240,8240,8240,8240,382
|
|
20240625,141600,791221270,8240,8220,8240,8220,210
|
|
20240625,141500,789492030,8220,8200,8220,8200,2552
|
|
20240625,141400,768549070,8190,8190,8190,8190,0
|
|
20240625,141300,768549070,8190,8190,8190,8190,294
|
|
20240625,141200,766141210,8190,8190,8190,8190,0
|
|
20240625,141100,766141210,8190,8190,8190,8190,0
|
|
20240625,141000,766141210,8190,8190,8190,8190,294
|
|
20240625,140900,763733350,8190,8190,8190,8190,0
|
|
20240625,140800,763733350,8190,8190,8190,8190,50
|
|
20240625,140700,763323850,8190,8190,8190,8190,65
|
|
20240625,140600,762791500,8200,8200,8200,8200,453
|
|
20240625,140500,759076900,8200,8200,8200,8200,50
|
|
20240625,140400,758666900,8210,8210,8210,8210,10
|
|
20240625,140300,758584800,8180,8200,8200,8180,334
|
|
20240625,140200,755851650,8200,8200,8200,8200,0
|
|
20240625,140100,755851650,8200,8200,8200,8200,162
|
|
20240625,140000,754523250,8200,8200,8200,8200,336
|
|
20240625,135900,751768050,8210,8210,8210,8210,0
|
|
20240625,135800,751768050,8210,8210,8210,8210,11
|
|
20240625,135700,751677740,8210,8210,8210,8210,30
|
|
20240625,135600,751431440,8210,8210,8210,8210,1
|
|
20240625,135500,751423230,8210,8230,8230,8210,108
|
|
20240625,135400,750535870,8220,8200,8220,8200,2673
|
|
20240625,135300,728581650,8200,8200,8200,8200,50
|
|
20240625,135200,728171650,8200,8200,8200,8200,5
|
|
20240625,135100,728130650,8200,8200,8200,8200,2366
|
|
20240625,135000,708729450,8200,8190,8200,8180,1314
|
|
20240625,134900,697980710,8200,8200,8200,8200,0
|
|
20240625,134800,697980710,8200,8200,8200,8200,0
|
|
20240625,134700,697980710,8200,8200,8200,8200,0
|
|
20240625,134600,697980710,8200,8200,8200,8200,0
|
|
20240625,134500,697980710,8200,8200,8200,8200,37
|
|
20240625,134400,697677310,8190,8180,8190,8180,1693
|
|
20240625,134300,683811820,8180,8180,8180,8180,500
|
|
20240625,134200,679721820,8180,8170,8180,8170,100
|
|
20240625,134100,678904700,8170,8170,8170,8170,232
|
|
20240625,134000,677009260,8170,8170,8170,8170,0
|
|
20240625,133900,677009260,8170,8170,8170,8170,0
|
|
20240625,133800,677009260,8170,8170,8170,8170,53
|
|
20240625,133700,676576250,8180,8180,8180,8180,0
|
|
20240625,133600,676576250,8180,8180,8180,8180,1
|
|
20240625,133500,676568070,8180,8180,8180,8180,2
|
|
20240625,133400,676551710,8180,8180,8180,8180,180
|
|
20240625,133300,675079310,8180,8180,8180,8180,0
|
|
20240625,133200,675079310,8180,8180,8180,8180,0
|
|
20240625,133100,675079310,8180,8180,8180,8180,294
|
|
20240625,133000,672674390,8180,8180,8180,8180,0
|
|
20240625,132900,672674390,8180,8180,8180,8180,0
|
|
20240625,132800,672674390,8180,8180,8180,8180,10
|
|
20240625,132700,672592590,8190,8190,8190,8190,20
|
|
20240625,132600,672428790,8190,8190,8190,8190,1
|
|
20240625,132500,672420600,8190,8190,8190,8190,10
|
|
20240625,132400,672338700,8190,8170,8190,8170,3414
|
|
20240625,132300,644408610,8160,8160,8160,8160,50
|
|
20240625,132200,644000610,8170,8170,8170,8170,0
|
|
20240625,132100,644000610,8170,8170,8170,8170,11
|
|
20240625,132000,643910740,8160,8160,8160,8160,0
|
|
20240625,131900,643910740,8160,8160,8160,8160,0
|
|
20240625,131800,643910740,8160,8160,8160,8160,394
|
|
20240625,131700,640695700,8160,8160,8160,8160,71
|
|
20240625,131600,640116340,8170,8170,8170,8170,0
|
|
20240625,131500,640116340,8170,8170,8170,8160,295
|
|
20240625,131400,637709020,8160,8160,8160,8160,0
|
|
20240625,131300,637709020,8160,8170,8170,8160,40
|
|
20240625,131200,637382610,8170,8170,8170,8170,342
|
|
20240625,131100,634588470,8170,8170,8170,8170,0
|
|
20240625,131000,634588470,8170,8170,8170,8170,0
|
|
20240625,130900,634588470,8170,8170,8170,8170,0
|
|
20240625,130800,634588470,8170,8190,8190,8170,304
|
|
20240625,130700,632104770,8170,8170,8170,8170,100
|
|
20240625,130600,631287770,8170,8180,8180,8170,200
|
|
20240625,130500,629652140,8190,8180,8190,8180,2
|
|
20240625,130400,629635770,8180,8180,8180,8180,150
|
|
20240625,130300,628408770,8170,8170,8170,8170,0
|
|
20240625,130200,628408770,8170,8180,8180,8170,294
|
|
20240625,130100,626005210,8170,8170,8170,8170,0
|
|
20240625,130000,626005210,8170,8170,8170,8170,8
|
|
20240625,125900,625939850,8190,8160,8190,8160,2740
|
|
20240625,125800,603547410,8160,8160,8160,8160,0
|
|
20240625,125700,603547410,8160,8160,8160,8160,950
|
|
20240625,125600,595795410,8160,8160,8160,8160,40
|
|
20240625,125500,595469010,8160,8160,8160,8160,294
|
|
20240625,125400,593069970,8160,8160,8160,8160,0
|
|
20240625,125300,593069970,8160,8160,8160,8160,0
|
|
20240625,125200,593069970,8160,8160,8160,8160,294
|
|
20240625,125100,590670930,8160,8160,8160,8160,0
|
|
20240625,125000,590670930,8160,8160,8160,8160,1
|
|
20240625,124900,590662770,8170,8170,8170,8170,80
|
|
20240625,124800,590009170,8170,8170,8170,8170,0
|
|
20240625,124700,590009170,8170,8170,8170,8170,428
|
|
20240625,124600,586512410,8170,8170,8170,8170,294
|
|
20240625,124500,584110430,8170,8170,8170,8170,356
|
|
20240625,124400,581201910,8170,8170,8170,8170,0
|
|
20240625,124300,581201910,8170,8170,8170,8160,105
|
|
20240625,124200,580344070,8170,8170,8170,8170,13
|
|
20240625,124100,580237860,8170,8170,8170,8170,1
|
|
20240625,124000,580229690,8160,8160,8160,8160,0
|
|
20240625,123900,580229690,8160,8160,8160,8160,294
|
|
20240625,123800,577830650,8160,8160,8160,8160,500
|
|
20240625,123700,573750650,8160,8160,8160,8160,0
|
|
20240625,123600,573750650,8160,8160,8160,8160,295
|
|
20240625,123500,571343450,8160,8160,8160,8160,808
|
|
20240625,123400,564750170,8150,8150,8150,8150,0
|
|
20240625,123300,564750170,8150,8150,8150,8150,394
|
|
20240625,123200,561539070,8150,8150,8150,8150,456
|
|
20240625,123100,557822670,8160,8160,8160,8160,4
|
|
20240625,123000,557790030,8160,8160,8160,8160,0
|
|
20240625,122900,557790030,8160,8160,8160,8160,0
|
|
20240625,122800,557790030,8160,8160,8160,8160,20
|
|
20240625,122700,557626830,8160,8160,8160,8160,0
|
|
20240625,122600,557626830,8160,8160,8160,8160,30
|
|
20240625,122500,557382030,8160,8160,8160,8160,1
|
|
20240625,122400,557373870,8170,8170,8170,8170,0
|
|
20240625,122300,557373870,8170,8170,8170,8170,748
|
|
20240625,122200,551262710,8170,8170,8170,8170,352
|
|
20240625,122100,548386870,8150,8150,8150,8150,500
|
|
20240625,122000,544311870,8170,8170,8170,8160,501
|
|
20240625,121900,540223660,8180,8180,8180,8180,0
|
|
20240625,121800,540223660,8180,8180,8180,8180,0
|
|
20240625,121700,540223660,8180,8180,8180,8180,62
|
|
20240625,121600,539716500,8160,8160,8160,8160,1310
|
|
20240625,121500,529026900,8160,8160,8160,8160,0
|
|
20240625,121400,529026900,8160,8160,8160,8160,20
|
|
20240625,121300,528863700,8160,8160,8160,8160,0
|
|
20240625,121200,528863700,8160,8160,8160,8160,1
|
|
20240625,121100,528855540,8150,8150,8150,8150,4
|
|
20240625,121000,528822940,8160,8160,8160,8160,0
|
|
20240625,120900,528822940,8160,8160,8160,8160,1
|
|
20240625,120800,528814780,8160,8160,8160,8160,11
|
|
20240625,120700,528725020,8160,8160,8160,8160,367
|
|
20240625,120600,525730300,8160,8160,8160,8160,0
|
|
20240625,120500,525730300,8160,8160,8160,8160,0
|
|
20240625,120400,525730300,8160,8160,8160,8160,0
|
|
20240625,120300,525730300,8160,8160,8160,8160,0
|
|
20240625,120200,525730300,8160,8160,8160,8160,10
|
|
20240625,120100,525648700,8160,8160,8160,8160,0
|
|
20240625,120000,525648700,8160,8160,8160,8160,22
|
|
20240625,115900,525469180,8160,8160,8160,8160,0
|
|
20240625,115800,525469180,8160,8160,8160,8160,300
|
|
20240625,115700,523021180,8160,8160,8160,8160,2
|
|
20240625,115600,523004860,8160,8160,8160,8160,513
|
|
20240625,115500,518818780,8180,8180,8180,8180,0
|
|
20240625,115400,518818780,8180,8180,8180,8180,0
|
|
20240625,115300,518818780,8180,8180,8180,8180,122
|
|
20240625,115200,517820820,8180,8180,8180,8180,0
|
|
20240625,115100,517820820,8180,8180,8180,8180,0
|
|
20240625,115000,517820820,8180,8180,8180,8180,301
|
|
20240625,114900,515358640,8160,8180,8180,8160,458
|
|
20240625,114800,511616440,8170,8140,8170,8140,495
|
|
20240625,114700,507581110,8140,8140,8140,8140,536
|
|
20240625,114600,503218070,8140,8140,8140,8140,100
|
|
20240625,114500,502404070,8140,8140,8140,8140,0
|
|
20240625,114400,502404070,8140,8140,8140,8140,1
|
|
20240625,114300,502395930,8140,8140,8140,8140,14
|
|
20240625,114200,502281970,8140,8140,8140,8140,253
|
|
20240625,114100,500222550,8140,8140,8140,8140,20
|
|
20240625,114000,500059750,8140,8140,8140,8140,0
|
|
20240625,113900,500059750,8140,8140,8140,8140,0
|
|
20240625,113800,500059750,8140,8140,8140,8140,19
|
|
20240625,113700,499905090,8140,8140,8140,8140,0
|
|
20240625,113600,499905090,8140,8140,8140,8140,283
|
|
20240625,113500,497601470,8140,8140,8140,8140,11
|
|
20240625,113400,497511930,8140,8130,8140,8130,659
|
|
20240625,113300,492149260,8130,8130,8130,8130,0
|
|
20240625,113200,492149260,8130,8130,8130,8130,49
|
|
20240625,113100,491750890,8130,8130,8130,8130,87
|
|
20240625,113000,491043580,8130,8130,8130,8130,5
|
|
20240625,112900,491002930,8140,8140,8140,8140,180
|
|
20240625,112800,489537730,8140,8140,8140,8140,108
|
|
20240625,112700,488658610,8140,8140,8140,8140,454
|
|
20240625,112600,484963050,8150,8150,8150,8150,10
|
|
20240625,112500,484881550,8180,8180,8180,8180,100
|
|
20240625,112400,484063550,8180,8180,8180,8180,0
|
|
20240625,112300,484063550,8180,8180,8180,8180,0
|
|
20240625,112200,484063550,8180,8150,8180,8150,498
|
|
20240625,112100,480004820,8140,8140,8140,8140,0
|
|
20240625,112000,480004820,8140,8140,8140,8140,0
|
|
20240625,111900,480004820,8140,8170,8170,8140,255
|
|
20240625,111800,477926380,8180,8180,8180,8180,57
|
|
20240625,111700,477460120,8170,8170,8170,8170,1
|
|
20240625,111600,477451950,8150,8140,8150,8140,1730
|
|
20240625,111500,463354120,8140,8140,8140,8140,2007
|
|
20240625,111400,447017140,8140,8140,8140,8140,0
|
|
20240625,111300,447017140,8140,8140,8140,8140,25
|
|
20240625,111200,446813640,8120,8140,8140,8120,176
|
|
20240625,111100,445381760,8140,8120,8140,8120,500
|
|
20240625,111000,441321700,8120,8120,8120,8120,734
|
|
20240625,110900,435361620,8110,8110,8110,8110,325
|
|
20240625,110800,432725870,8110,8110,8110,8110,1
|
|
20240625,110700,432717760,8110,8110,8110,8110,299
|
|
20240625,110600,430292870,8120,8120,8120,8120,3
|
|
20240625,110500,430268510,8120,8120,8120,8120,0
|
|
20240625,110400,430268510,8120,8120,8120,8120,41
|
|
20240625,110300,429935590,8120,8120,8120,8120,0
|
|
20240625,110200,429935590,8120,8120,8120,8120,34
|
|
20240625,110100,429659510,8120,8120,8120,8120,61
|
|
20240625,110000,429164190,8120,8120,8120,8120,7
|
|
20240625,105900,429107350,8100,8110,8110,8100,333
|
|
20240625,105800,426407100,8110,8110,8110,8110,150
|
|
20240625,105700,425190600,8120,8120,8120,8120,77
|
|
20240625,105600,424565360,8120,8120,8120,8120,0
|
|
20240625,105500,424565360,8120,8110,8120,8100,121
|
|
20240625,105400,423584800,8110,8110,8110,8110,0
|
|
20240625,105300,423584800,8110,8120,8120,8110,140
|
|
20240625,105200,422448400,8120,8120,8120,8120,0
|
|
20240625,105100,422448400,8120,8120,8120,8120,0
|
|
20240625,105000,422448400,8120,8120,8120,8120,0
|
|
20240625,104900,422448400,8120,8120,8120,8120,0
|
|
20240625,104800,422448400,8120,8120,8120,8120,245
|
|
20240625,104700,420459000,8120,8100,8120,8100,256
|
|
20240625,104600,418384180,8120,8110,8120,8110,200
|
|
20240625,104500,416761180,8100,8100,8100,8100,95
|
|
20240625,104400,415991680,8100,8100,8100,8100,0
|
|
20240625,104300,415991680,8100,8100,8100,8100,294
|
|
20240625,104200,413610280,8100,8100,8100,8100,0
|
|
20240625,104100,413610280,8100,8100,8100,8100,0
|
|
20240625,104000,413610280,8100,8100,8100,8100,294
|
|
20240625,103900,411228880,8100,8100,8100,8100,20
|
|
20240625,103800,411066880,8110,8110,8110,8110,113
|
|
20240625,103700,410150450,8110,8110,8110,8110,285
|
|
20240625,103600,407839100,8110,8110,8110,8110,26
|
|
20240625,103500,407628240,8110,8110,8110,8110,25
|
|
20240625,103400,407425490,8110,8110,8110,8090,9186
|
|
20240625,103300,333011170,8110,8110,8110,8110,294
|
|
20240625,103200,330626830,8110,8110,8110,8110,50
|
|
20240625,103100,330221330,8110,8110,8110,8110,0
|
|
20240625,103000,330221330,8110,8120,8120,8110,494
|
|
20240625,102900,326212050,8120,8120,8120,8120,0
|
|
20240625,102800,326212050,8120,8130,8130,8120,2500
|
|
20240625,102700,305911600,8130,8130,8130,8130,390
|
|
20240625,102600,302740900,8130,8130,8130,8130,261
|
|
20240625,102500,300618970,8130,8130,8130,8130,0
|
|
20240625,102400,300618970,8130,8130,8130,8130,50
|
|
20240625,102300,300212470,8130,8130,8130,8130,0
|
|
20240625,102200,300212470,8130,8130,8130,8130,170
|
|
20240625,102100,298830370,8130,8130,8130,8130,0
|
|
20240625,102000,298830370,8130,8130,8130,8130,124
|
|
20240625,101900,297822250,8130,8130,8130,8130,0
|
|
20240625,101800,297822250,8130,8130,8130,8130,0
|
|
20240625,101700,297822250,8130,8130,8130,8130,416
|
|
20240625,101600,294440170,8130,8130,8130,8130,1
|
|
20240625,101500,294432040,8120,8120,8120,8120,9
|
|
20240625,101400,294358960,8120,8120,8120,8120,796
|
|
20240625,101300,287895440,8110,8110,8110,8110,0
|
|
20240625,101200,287895440,8110,8130,8130,8110,4945
|
|
20240625,101100,247772660,8130,8130,8130,8130,15
|
|
20240625,101000,247650710,8140,8130,8140,8130,181
|
|
20240625,100900,246178080,8130,8130,8130,8130,515
|
|
20240625,100800,241991130,8130,8130,8130,8130,1
|
|
20240625,100700,241983000,8130,8120,8130,8120,2
|
|
20240625,100600,241966750,8120,8120,8120,8120,0
|
|
20240625,100500,241966750,8120,8120,8120,8120,450
|
|
20240625,100400,238312750,8130,8150,8150,8130,105
|
|
20240625,100300,237459080,8150,8130,8150,8130,3
|
|
20240625,100200,237434670,8150,8150,8150,8150,72
|
|
20240625,100100,236847870,8150,8130,8150,8120,52
|
|
20240625,100000,236425180,8150,8150,8150,8150,33
|
|
20240625,095900,236156230,8150,8150,8150,8150,21
|
|
20240625,095800,235985080,8150,8150,8150,8150,78
|
|
20240625,095700,235349380,8150,8150,8150,8120,1011
|
|
20240625,095600,227139450,8150,8130,8150,8130,202
|
|
20240625,095500,225497150,8130,8130,8130,8130,294
|
|
20240625,095400,223106930,8130,8130,8130,8130,31
|
|
20240625,095300,222854900,8150,8150,8150,8150,0
|
|
20240625,095200,222854900,8150,8150,8150,8150,0
|
|
20240625,095100,222854900,8150,8150,8150,8150,1010
|
|
20240625,095000,214623400,8140,8130,8140,8130,25
|
|
20240625,094900,214420140,8140,8140,8140,8140,4
|
|
20240625,094800,214387580,8140,8140,8140,8140,2
|
|
20240625,094700,214371300,8140,8140,8140,8140,9
|
|
20240625,094600,214298040,8120,8120,8120,8120,0
|
|
20240625,094500,214298040,8120,8120,8120,8120,0
|
|
20240625,094400,214298040,8120,8130,8130,8120,739
|
|
20240625,094300,208296830,8150,8150,8150,8150,0
|
|
20240625,094200,208296830,8150,8150,8150,8150,1
|
|
20240625,094100,208288680,8150,8150,8150,8150,1
|
|
20240625,094000,208280530,8150,8150,8150,8150,1
|
|
20240625,093900,208272380,8110,8120,8130,8110,5960
|
|
20240625,093800,159863970,8120,8120,8120,8120,727
|
|
20240625,093700,153960730,8120,8120,8120,8120,215
|
|
20240625,093600,152214930,8120,8100,8120,8100,378
|
|
20240625,093500,149150450,8100,8120,8120,8100,1330
|
|
20240625,093400,138364920,8120,8120,8120,8120,50
|
|
20240625,093300,137958920,8130,8140,8140,8130,1747
|
|
20240625,093200,123748900,8140,8160,8160,8140,1102
|
|
20240625,093100,114771070,8160,8160,8170,8150,1222
|
|
20240625,093000,104809540,8150,8160,8160,8150,489
|
|
20240625,092900,100821300,8160,8170,8170,8160,981
|
|
20240625,092800,92816320,8170,8170,8170,8170,100
|
|
20240625,092700,91999320,8170,8170,8170,8170,1365
|
|
20240625,092600,80847270,8180,8170,8180,8170,379
|
|
20240625,092500,77749550,8170,8180,8180,8170,298
|
|
20240625,092400,75314390,8170,8180,8180,8170,200
|
|
20240625,092300,73680380,8190,8190,8190,8190,31
|
|
20240625,092200,73426490,8180,8180,8180,8180,0
|
|
20240625,092100,73426490,8180,8190,8190,8180,14
|
|
20240625,092000,73311840,8180,8190,8190,8180,29
|
|
20240625,091900,73074360,8190,8180,8190,8180,121
|
|
20240625,091800,72084570,8190,8190,8190,8190,0
|
|
20240625,091700,72084570,8190,8180,8190,8180,81
|
|
20240625,091600,71421980,8180,8200,8200,8180,90
|
|
20240625,091500,70684780,8180,8180,8180,8180,0
|
|
20240625,091400,70684780,8180,8180,8210,8180,684
|
|
20240625,091300,65088760,8180,8180,8180,8180,200
|
|
20240625,091200,63452760,8180,8180,8180,8180,43
|
|
20240625,091100,63101020,8190,8170,8190,8170,1247
|
|
20240625,091000,52898920,8170,8180,8180,8170,38
|
|
20240625,090900,52588130,8180,8220,8220,8180,1600
|
|
20240625,090800,39459040,8220,8220,8220,8220,105
|
|
20240625,090700,38595940,8220,8220,8220,8220,1114
|
|
20240625,090600,29438860,8240,8250,8250,8240,1350
|
|
20240625,090500,18313860,8260,8260,8260,8260,361
|
|
20240625,090400,15332000,8270,8270,8270,8270,0
|
|
20240625,090300,15332000,8270,8270,8270,8270,4
|
|
20240625,090200,15298920,8210,8270,8270,8210,2
|
|
20240625,090100,15282440,8290,8290,8290,8290,3
|
|
20240625,090000,15257570,8300,8140,8300,8140,1872
|