611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190800,662461380,3610,3610,3610,3610,20972
|
|
20240625,190700,662461380,3610,3610,3610,3610,0
|
|
20240625,190600,662461380,3610,3610,3610,3610,0
|
|
20240625,190500,662461380,3610,3610,3610,3610,0
|
|
20240625,190400,662461380,3610,3610,3610,3610,0
|
|
20240625,190300,662461380,3610,3610,3610,3610,0
|
|
20240625,190200,662461380,3610,3610,3610,3610,0
|
|
20240625,190100,662461380,3610,3610,3610,3610,0
|
|
20240625,190000,662461380,3610,3610,3610,3610,0
|
|
20240625,185900,662461380,3610,3610,3610,3610,0
|
|
20240625,185800,662461380,3610,3610,3610,3610,0
|
|
20240625,185700,662461380,3610,3610,3610,3610,0
|
|
20240625,185600,662461380,3610,3610,3610,3610,0
|
|
20240625,185500,662461380,3610,3610,3610,3610,0
|
|
20240625,185400,662461380,3610,3610,3610,3610,0
|
|
20240625,185300,662461380,3610,3610,3610,3610,0
|
|
20240625,185200,662461380,3610,3610,3610,3610,0
|
|
20240625,185100,662461380,3610,3610,3610,3610,0
|
|
20240625,185000,662461380,3610,3610,3610,3610,0
|
|
20240625,184900,662461380,3610,3610,3610,3610,0
|
|
20240625,184800,662461380,3610,3610,3610,3610,0
|
|
20240625,184700,662461380,3610,3610,3610,3610,0
|
|
20240625,184600,662461380,3610,3610,3610,3610,0
|
|
20240625,184500,662461380,3610,3610,3610,3610,0
|
|
20240625,184400,662461380,3610,3610,3610,3610,0
|
|
20240625,184300,662461380,3610,3610,3610,3610,0
|
|
20240625,184200,662461380,3610,3610,3610,3610,0
|
|
20240625,184100,662461380,3610,3610,3610,3610,0
|
|
20240625,184000,662461380,3610,3610,3610,3610,0
|
|
20240625,183900,662461380,3610,3610,3610,3610,0
|
|
20240625,183800,662461380,3610,3610,3610,3610,20972
|
|
20240625,183700,662461380,3610,3610,3610,3610,0
|
|
20240625,183600,662461380,3610,3610,3610,3610,0
|
|
20240625,183500,662461380,3610,3610,3610,3610,0
|
|
20240625,183400,662461380,3610,3610,3610,3610,0
|
|
20240625,183300,662461380,3610,3610,3610,3610,0
|
|
20240625,183200,662461380,3610,3610,3610,3610,0
|
|
20240625,183100,662461380,3610,3610,3610,3610,0
|
|
20240625,183000,662461380,3610,3610,3610,3610,0
|
|
20240625,182900,662461380,3610,3610,3610,3610,0
|
|
20240625,182800,662461380,3610,3610,3610,3610,0
|
|
20240625,182700,662461380,3610,3610,3610,3610,0
|
|
20240625,182600,662461380,3610,3610,3610,3610,0
|
|
20240625,182500,662461380,3610,3610,3610,3610,0
|
|
20240625,182400,662461380,3610,3610,3610,3610,0
|
|
20240625,182300,662461380,3610,3610,3610,3610,0
|
|
20240625,182200,662461380,3610,3610,3610,3610,0
|
|
20240625,182100,662461380,3610,3610,3610,3610,0
|
|
20240625,182000,662461380,3610,3610,3610,3610,0
|
|
20240625,181900,662461380,3610,3610,3610,3610,0
|
|
20240625,181800,662461380,3610,3610,3610,3610,0
|
|
20240625,181700,662461380,3610,3610,3610,3610,0
|
|
20240625,181600,662461380,3610,3610,3610,3610,0
|
|
20240625,181500,662461380,3610,3610,3610,3610,0
|
|
20240625,181400,662461380,3610,3610,3610,3610,0
|
|
20240625,181300,662461380,3610,3610,3610,3610,0
|
|
20240625,181200,662461380,3610,3610,3610,3610,0
|
|
20240625,181100,662461380,3610,3610,3610,3610,0
|
|
20240625,181000,662461380,3610,3610,3610,3610,0
|
|
20240625,180900,662461380,3610,3610,3610,3610,0
|
|
20240625,180800,662461380,3610,3610,3610,3610,20972
|
|
20240625,180700,662461380,3610,3610,3610,3610,0
|
|
20240625,180600,662461380,3610,3610,3610,3610,0
|
|
20240625,180500,662461380,3610,3610,3610,3610,0
|
|
20240625,180400,662461380,3610,3610,3610,3610,0
|
|
20240625,180300,662461380,3610,3610,3610,3610,0
|
|
20240625,180200,662461380,3610,3610,3610,3610,0
|
|
20240625,180100,662461380,3610,3610,3610,3610,0
|
|
20240625,180000,662461380,3610,3610,3610,3610,0
|
|
20240625,175900,662461380,3610,3610,3610,3610,0
|
|
20240625,175800,662461380,3610,3610,3610,3610,0
|
|
20240625,175700,662461380,3610,3610,3610,3610,0
|
|
20240625,175600,662461380,3610,3610,3610,3610,0
|
|
20240625,175500,662461380,3610,3610,3610,3610,0
|
|
20240625,175400,662461380,3610,3610,3610,3610,0
|
|
20240625,175300,662461380,3610,3610,3610,3610,0
|
|
20240625,175200,662461380,3610,3610,3610,3610,0
|
|
20240625,175100,662461380,3610,3610,3610,3610,0
|
|
20240625,175000,662461380,3610,3610,3610,3610,0
|
|
20240625,174900,662461380,3610,3610,3610,3610,0
|
|
20240625,174800,662461380,3610,3610,3610,3610,0
|
|
20240625,174700,662461380,3610,3610,3610,3610,0
|
|
20240625,174600,662461380,3610,3610,3610,3610,0
|
|
20240625,174500,662461380,3610,3610,3610,3610,0
|
|
20240625,174400,662461380,3610,3610,3610,3610,0
|
|
20240625,174300,662461380,3610,3610,3610,3610,0
|
|
20240625,174200,662461380,3610,3610,3610,3610,0
|
|
20240625,174100,662461380,3610,3610,3610,3610,0
|
|
20240625,174000,662461380,3610,3610,3610,3610,0
|
|
20240625,173900,662461380,3610,3610,3610,3610,0
|
|
20240625,173800,662461380,3610,3610,3610,3610,20972
|
|
20240625,173700,662461380,3610,3610,3610,3610,0
|
|
20240625,173600,662461380,3610,3610,3610,3610,0
|
|
20240625,173500,662461380,3610,3610,3610,3610,0
|
|
20240625,173400,662461380,3610,3610,3610,3610,0
|
|
20240625,173300,662461380,3610,3610,3610,3610,0
|
|
20240625,173200,662461380,3610,3610,3610,3610,0
|
|
20240625,173100,662461380,3610,3610,3610,3610,0
|
|
20240625,173000,662461380,3610,3610,3610,3610,0
|
|
20240625,172900,662461380,3610,3610,3610,3610,0
|
|
20240625,172800,662461380,3610,3610,3610,3610,0
|
|
20240625,172700,662461380,3610,3610,3610,3610,0
|
|
20240625,172600,662461380,3610,3610,3610,3610,0
|
|
20240625,172500,662461380,3610,3610,3610,3610,0
|
|
20240625,172400,662461380,3610,3610,3610,3610,0
|
|
20240625,172300,662461380,3610,3610,3610,3610,0
|
|
20240625,172200,662461380,3610,3610,3610,3610,0
|
|
20240625,172100,662461380,3610,3610,3610,3610,0
|
|
20240625,172000,662461380,3610,3610,3610,3610,0
|
|
20240625,171900,662461380,3610,3610,3610,3610,0
|
|
20240625,171800,662461380,3610,3610,3610,3610,0
|
|
20240625,171700,662461380,3610,3610,3610,3610,0
|
|
20240625,171600,662461380,3610,3610,3610,3610,0
|
|
20240625,171500,662461380,3610,3610,3610,3610,0
|
|
20240625,171400,662461380,3610,3610,3610,3610,0
|
|
20240625,171300,662461380,3610,3610,3610,3610,0
|
|
20240625,171200,662461380,3610,3610,3610,3610,0
|
|
20240625,171100,662461380,3610,3610,3610,3610,0
|
|
20240625,171000,662461380,3610,3610,3610,3610,0
|
|
20240625,170900,662461380,3610,3610,3610,3610,0
|
|
20240625,170800,662461380,3610,3610,3610,3610,20972
|
|
20240625,170700,662461380,3610,3610,3610,3610,0
|
|
20240625,170600,662461380,3610,3610,3610,3610,0
|
|
20240625,170500,662461380,3610,3610,3610,3610,0
|
|
20240625,170400,662461380,3610,3610,3610,3610,0
|
|
20240625,170300,662461380,3610,3610,3610,3610,0
|
|
20240625,170200,662461380,3610,3610,3610,3610,0
|
|
20240625,170100,662461380,3610,3610,3610,3610,0
|
|
20240625,170000,662461380,3610,3610,3610,3610,0
|
|
20240625,165900,662461380,3610,3610,3610,3610,0
|
|
20240625,165800,662461380,3610,3610,3610,3610,0
|
|
20240625,165700,662461380,3610,3610,3610,3610,0
|
|
20240625,165600,662461380,3610,3610,3610,3610,0
|
|
20240625,165500,662461380,3610,3610,3610,3610,0
|
|
20240625,165400,662461380,3610,3610,3610,3610,0
|
|
20240625,165300,662461380,3610,3610,3610,3610,0
|
|
20240625,165200,662461380,3610,3610,3610,3610,0
|
|
20240625,165100,662461380,3610,3610,3610,3610,0
|
|
20240625,165000,662461380,3610,3610,3610,3610,0
|
|
20240625,164900,662461380,3610,3610,3610,3610,0
|
|
20240625,164800,662461380,3610,3610,3610,3610,0
|
|
20240625,164700,662461380,3610,3610,3610,3610,0
|
|
20240625,164600,662461380,3610,3610,3610,3610,0
|
|
20240625,164500,662461380,3610,3610,3610,3610,0
|
|
20240625,164400,662461380,3610,3610,3610,3610,0
|
|
20240625,164300,662461380,3610,3610,3610,3610,0
|
|
20240625,164200,662461380,3610,3610,3610,3610,0
|
|
20240625,164100,662461380,3610,3610,3610,3610,0
|
|
20240625,164000,662461380,3610,3610,3610,3610,0
|
|
20240625,163900,662461380,3610,3610,3610,3610,0
|
|
20240625,163800,662461380,3610,3610,3610,3610,20972
|
|
20240625,163700,662461380,3610,3610,3610,3610,0
|
|
20240625,163600,662461380,3610,3610,3610,3610,0
|
|
20240625,163500,662461380,3610,3610,3610,3610,0
|
|
20240625,163400,662461380,3610,3610,3610,3610,0
|
|
20240625,163300,662461380,3610,3610,3610,3610,0
|
|
20240625,163200,662461380,3610,3610,3610,3610,0
|
|
20240625,163100,662461380,3610,3610,3610,3610,0
|
|
20240625,163000,662461380,3610,3610,3610,3610,0
|
|
20240625,162900,662461380,3610,3610,3610,3610,0
|
|
20240625,162800,662461380,3610,3610,3610,3610,0
|
|
20240625,162700,662461380,3610,3610,3610,3610,0
|
|
20240625,162600,662461380,3610,3610,3610,3610,0
|
|
20240625,162500,662461380,3610,3610,3610,3610,0
|
|
20240625,162400,662461380,3610,3610,3610,3610,0
|
|
20240625,162300,662461380,3610,3610,3610,3610,0
|
|
20240625,162200,662461380,3610,3610,3610,3610,0
|
|
20240625,162100,662461380,3610,3610,3610,3610,0
|
|
20240625,162000,662461380,3610,3610,3610,3610,0
|
|
20240625,161900,662461380,3610,3610,3610,3610,0
|
|
20240625,161800,662461380,3610,3610,3610,3610,0
|
|
20240625,161700,662461380,3610,3610,3610,3610,0
|
|
20240625,161600,662461380,3610,3610,3610,3610,0
|
|
20240625,161500,662461380,3610,3610,3610,3610,0
|
|
20240625,161400,662461380,3610,3610,3610,3610,0
|
|
20240625,161300,662461380,3610,3610,3610,3610,0
|
|
20240625,161200,662461380,3610,3610,3610,3610,0
|
|
20240625,161100,662461380,3610,3610,3610,3610,0
|
|
20240625,161000,662461380,3610,3610,3610,3610,0
|
|
20240625,160900,662461380,3610,3610,3610,3610,0
|
|
20240625,160800,662461380,3610,3610,3610,3610,20972
|
|
20240625,160700,662461380,3610,3610,3610,3610,0
|
|
20240625,160600,662461380,3610,3610,3610,3610,0
|
|
20240625,160500,662461380,3610,3610,3610,3610,0
|
|
20240625,160400,662461380,3610,3610,3610,3610,0
|
|
20240625,160300,662461380,3610,3610,3610,3610,0
|
|
20240625,160200,662461380,3610,3610,3610,3610,0
|
|
20240625,160100,662461380,3610,3610,3610,3610,0
|
|
20240625,160000,662461380,3610,3610,3610,3610,0
|
|
20240625,155900,662461380,3610,3610,3610,3610,0
|
|
20240625,155800,662461380,3610,3610,3610,3610,0
|
|
20240625,155700,662461380,3610,3610,3610,3610,0
|
|
20240625,155600,662461380,3610,3610,3610,3610,0
|
|
20240625,155500,662461380,3610,3610,3610,3610,0
|
|
20240625,155400,662461380,3610,3610,3610,3610,0
|
|
20240625,155300,662461380,3610,3610,3610,3610,0
|
|
20240625,155200,662461380,3610,3610,3610,3610,0
|
|
20240625,155100,662461380,3610,3610,3610,3610,0
|
|
20240625,155000,662461380,3610,3610,3610,3610,0
|
|
20240625,154900,662461380,3610,3610,3610,3610,0
|
|
20240625,154800,662461380,3610,3610,3610,3610,0
|
|
20240625,154700,662461380,3610,3610,3610,3610,0
|
|
20240625,154600,662461380,3610,3610,3610,3610,0
|
|
20240625,154500,662461380,3610,3610,3610,3610,0
|
|
20240625,154400,662461380,3610,3610,3610,3610,0
|
|
20240625,154300,662461380,3610,3610,3610,3610,0
|
|
20240625,154200,662461380,3610,3610,3610,3610,0
|
|
20240625,154100,662461380,3610,3610,3610,3610,0
|
|
20240625,154000,662461380,3610,3610,3610,3610,0
|
|
20240625,153900,662461380,3610,3610,3610,3610,0
|
|
20240625,153800,662461380,3610,3610,3610,3610,20972
|
|
20240625,153700,662461380,3610,3610,3610,3610,0
|
|
20240625,153600,662461380,3610,3610,3610,3610,0
|
|
20240625,153500,662461380,3610,3610,3610,3610,0
|
|
20240625,153400,662461380,3610,3610,3610,3610,0
|
|
20240625,153300,662461380,3610,3610,3610,3610,0
|
|
20240625,153200,662461380,3610,3610,3610,3610,0
|
|
20240625,153100,662461380,3610,3610,3610,3610,0
|
|
20240625,153000,662461380,3610,3610,3610,3610,20972
|
|
20240625,152900,586752460,3600,3600,3600,3600,0
|
|
20240625,152800,586752460,3600,3600,3600,3600,0
|
|
20240625,152700,586752460,3600,3600,3600,3600,0
|
|
20240625,152600,586752460,3600,3600,3600,3600,0
|
|
20240625,152500,586752460,3600,3600,3600,3600,0
|
|
20240625,152400,586752460,3600,3600,3600,3600,0
|
|
20240625,152300,586752460,3600,3600,3600,3600,0
|
|
20240625,152200,586752460,3600,3600,3600,3600,0
|
|
20240625,152100,586752460,3600,3600,3600,3600,0
|
|
20240625,152000,586752460,3600,3600,3600,3600,0
|
|
20240625,151900,586752460,3600,3595,3605,3590,5660
|
|
20240625,151800,566383900,3595,3590,3595,3585,641
|
|
20240625,151700,564082765,3590,3580,3595,3580,3774
|
|
20240625,151600,550533165,3590,3585,3590,3585,31
|
|
20240625,151500,550421960,3590,3585,3590,3585,2024
|
|
20240625,151400,543165800,3590,3590,3590,3590,1104
|
|
20240625,151300,539202440,3590,3590,3590,3590,4
|
|
20240625,151200,539188080,3590,3590,3590,3590,372
|
|
20240625,151100,537852600,3595,3600,3600,3595,818
|
|
20240625,151000,534911865,3595,3590,3600,3590,3326
|
|
20240625,150900,522965870,3590,3580,3590,3580,3168
|
|
20240625,150800,511624340,3590,3590,3590,3590,1
|
|
20240625,150700,511620750,3585,3580,3590,3580,9490
|
|
20240625,150600,477603615,3585,3585,3585,3585,1
|
|
20240625,150500,477600030,3585,3585,3585,3585,1
|
|
20240625,150400,477596445,3580,3580,3580,3580,38
|
|
20240625,150300,477460405,3580,3580,3580,3580,1469
|
|
20240625,150200,472201385,3580,3580,3580,3580,0
|
|
20240625,150100,472201385,3580,3580,3580,3580,0
|
|
20240625,150000,472201385,3580,3580,3580,3580,262
|
|
20240625,145900,471263425,3580,3580,3580,3580,413
|
|
20240625,145800,469784885,3580,3575,3580,3575,390
|
|
20240625,145700,468390530,3575,3575,3575,3575,78
|
|
20240625,145600,468111680,3575,3575,3575,3575,526
|
|
20240625,145500,466231230,3575,3575,3575,3575,395
|
|
20240625,145400,464819105,3575,3575,3575,3575,0
|
|
20240625,145300,464819105,3575,3575,3575,3575,0
|
|
20240625,145200,464819105,3575,3575,3575,3575,1080
|
|
20240625,145100,460958105,3575,3575,3575,3575,0
|
|
20240625,145000,460958105,3575,3575,3575,3575,0
|
|
20240625,144900,460958105,3575,3575,3575,3575,0
|
|
20240625,144800,460958105,3575,3575,3575,3575,0
|
|
20240625,144700,460958105,3575,3575,3575,3575,600
|
|
20240625,144600,458813105,3575,3575,3575,3575,0
|
|
20240625,144500,458813105,3575,3575,3580,3575,1964
|
|
20240625,144400,451791800,3575,3575,3575,3575,300
|
|
20240625,144300,450719300,3575,3575,3575,3575,1
|
|
20240625,144200,450715725,3580,3580,3580,3580,0
|
|
20240625,144100,450715725,3580,3575,3580,3575,502
|
|
20240625,144000,448921065,3575,3575,3575,3575,115
|
|
20240625,143900,448509940,3580,3580,3580,3580,0
|
|
20240625,143800,448509940,3580,3580,3580,3580,200
|
|
20240625,143700,447793940,3580,3580,3580,3580,10
|
|
20240625,143600,447758140,3575,3575,3575,3575,81
|
|
20240625,143500,447468565,3580,3580,3580,3580,138
|
|
20240625,143400,446974525,3580,3580,3580,3580,35
|
|
20240625,143300,446849225,3580,3585,3585,3580,43
|
|
20240625,143200,446695280,3580,3580,3580,3580,285
|
|
20240625,143100,445674980,3585,3585,3585,3585,0
|
|
20240625,143000,445674980,3585,3585,3585,3585,0
|
|
20240625,142900,445674980,3585,3585,3585,3585,1
|
|
20240625,142800,445671395,3575,3575,3575,3575,1
|
|
20240625,142700,445667820,3590,3590,3590,3590,0
|
|
20240625,142600,445667820,3590,3585,3590,3585,18
|
|
20240625,142500,445603280,3590,3590,3590,3590,0
|
|
20240625,142400,445603280,3590,3580,3590,3575,6860
|
|
20240625,142300,421071230,3590,3590,3590,3590,0
|
|
20240625,142200,421071230,3590,3590,3590,3590,0
|
|
20240625,142100,421071230,3590,3580,3590,3580,601
|
|
20240625,142000,418919640,3590,3590,3590,3580,3
|
|
20240625,141900,418908880,3580,3590,3590,3580,1056
|
|
20240625,141800,415123810,3585,3590,3590,3585,365
|
|
20240625,141700,413813885,3600,3600,3600,3600,0
|
|
20240625,141600,413813885,3600,3580,3605,3580,10389
|
|
20240625,141500,376447270,3570,3570,3570,3570,0
|
|
20240625,141400,376447270,3570,3570,3570,3570,0
|
|
20240625,141300,376447270,3570,3580,3580,3570,1084
|
|
20240625,141200,372571895,3590,3580,3590,3580,2262
|
|
20240625,141100,364468230,3580,3575,3580,3575,1109
|
|
20240625,141000,360503505,3570,3570,3570,3570,340
|
|
20240625,140900,359289705,3580,3580,3580,3580,0
|
|
20240625,140800,359289705,3580,3580,3580,3580,0
|
|
20240625,140700,359289705,3580,3580,3580,3580,40
|
|
20240625,140600,359146505,3580,3580,3580,3580,0
|
|
20240625,140500,359146505,3580,3580,3580,3580,1
|
|
20240625,140400,359142925,3570,3570,3580,3570,51
|
|
20240625,140300,358960715,3570,3570,3570,3570,15
|
|
20240625,140200,358907165,3580,3580,3580,3580,15
|
|
20240625,140100,358853465,3580,3580,3580,3580,27
|
|
20240625,140000,358756805,3580,3580,3580,3580,0
|
|
20240625,135900,358756805,3580,3580,3580,3580,1
|
|
20240625,135800,358753225,3580,3580,3580,3580,3
|
|
20240625,135700,358742485,3580,3580,3580,3580,0
|
|
20240625,135600,358742485,3580,3580,3580,3580,0
|
|
20240625,135500,358742485,3580,3580,3580,3580,1
|
|
20240625,135400,358738905,3570,3570,3570,3570,0
|
|
20240625,135300,358738905,3570,3570,3570,3570,6
|
|
20240625,135200,358717485,3570,3570,3570,3570,354
|
|
20240625,135100,357453705,3570,3565,3570,3565,44
|
|
20240625,135000,357296835,3565,3565,3565,3560,606
|
|
20240625,134900,355136450,3565,3565,3565,3565,1
|
|
20240625,134800,355132885,3565,3565,3565,3565,0
|
|
20240625,134700,355132885,3565,3565,3565,3565,0
|
|
20240625,134600,355132885,3565,3565,3565,3565,0
|
|
20240625,134500,355132885,3565,3570,3580,3565,251
|
|
20240625,134400,354237710,3575,3575,3575,3575,481
|
|
20240625,134300,352518135,3575,3575,3575,3575,519
|
|
20240625,134200,350662710,3575,3575,3575,3575,0
|
|
20240625,134100,350662710,3575,3575,3575,3575,9
|
|
20240625,134000,350630535,3580,3580,3580,3580,2
|
|
20240625,133900,350623375,3580,3580,3585,3570,725
|
|
20240625,133800,348034060,3580,3580,3585,3580,31
|
|
20240625,133700,347923075,3585,3575,3585,3575,98
|
|
20240625,133600,347572680,3580,3580,3580,3580,853
|
|
20240625,133500,344518940,3580,3570,3580,3570,25
|
|
20240625,133400,344429455,3570,3575,3580,3570,4501
|
|
20240625,133300,328345450,3580,3580,3585,3580,308
|
|
20240625,133200,327242760,3585,3580,3585,3580,13
|
|
20240625,133100,327196190,3580,3580,3580,3580,277
|
|
20240625,133000,326204530,3585,3580,3585,3580,424
|
|
20240625,132900,324686515,3580,3585,3585,3580,1257
|
|
20240625,132800,320186285,3585,3585,3585,3585,1
|
|
20240625,132700,320182700,3585,3585,3585,3575,2350
|
|
20240625,132600,311760305,3580,3575,3580,3575,2616
|
|
20240625,132500,302405030,3580,3575,3580,3575,431
|
|
20240625,132400,300862555,3570,3580,3585,3570,985
|
|
20240625,132300,297340720,3575,3580,3590,3575,1993
|
|
20240625,132200,290203680,3575,3575,3580,3575,2713
|
|
20240625,132100,280499690,3570,3575,3575,3570,1169
|
|
20240625,132000,276324860,3570,3570,3595,3560,12781
|
|
20240625,131900,230572680,3570,3560,3570,3560,1220
|
|
20240625,131800,226219530,3560,3555,3560,3555,707
|
|
20240625,131700,223703280,3555,3550,3555,3550,696
|
|
20240625,131600,221229895,3550,3550,3550,3550,15
|
|
20240625,131500,221176645,3555,3555,3555,3555,0
|
|
20240625,131400,221176645,3555,3555,3555,3555,4
|
|
20240625,131300,221162425,3550,3555,3555,3550,185
|
|
20240625,131200,220505665,3540,3550,3555,3540,33
|
|
20240625,131100,220388800,3555,3555,3555,3555,0
|
|
20240625,131000,220388800,3555,3550,3555,3540,18933
|
|
20240625,130900,153268815,3555,3550,3555,3550,109
|
|
20240625,130800,152881535,3550,3550,3550,3550,280
|
|
20240625,130700,151887535,3555,3555,3555,3555,283
|
|
20240625,130600,150881470,3550,3555,3555,3550,2311
|
|
20240625,130500,142676920,3560,3560,3560,3560,0
|
|
20240625,130400,142676920,3560,3560,3560,3560,1
|
|
20240625,130300,142673360,3550,3560,3560,3550,327
|
|
20240625,130200,141511995,3565,3565,3565,3565,30
|
|
20240625,130100,141405045,3565,3555,3565,3555,1845
|
|
20240625,130000,134835615,3555,3550,3555,3550,2993
|
|
20240625,125900,124197500,3550,3550,3550,3550,50
|
|
20240625,125800,124020000,3550,3550,3550,3550,25
|
|
20240625,125700,123931250,3555,3555,3555,3555,0
|
|
20240625,125600,123931250,3555,3555,3555,3555,0
|
|
20240625,125500,123931250,3555,3555,3555,3555,1
|
|
20240625,125400,123927695,3555,3555,3555,3555,0
|
|
20240625,125300,123927695,3555,3555,3555,3555,0
|
|
20240625,125200,123927695,3555,3555,3555,3555,2
|
|
20240625,125100,123920585,3550,3550,3550,3550,0
|
|
20240625,125000,123920585,3550,3550,3550,3550,15
|
|
20240625,124900,123867335,3555,3555,3555,3555,0
|
|
20240625,124800,123867335,3555,3555,3555,3555,1
|
|
20240625,124700,123863780,3550,3550,3550,3550,0
|
|
20240625,124600,123863780,3550,3550,3550,3550,100
|
|
20240625,124500,123508780,3555,3555,3555,3555,1
|
|
20240625,124400,123505225,3550,3550,3550,3550,0
|
|
20240625,124300,123505225,3550,3550,3550,3550,0
|
|
20240625,124200,123505225,3550,3550,3550,3550,0
|
|
20240625,124100,123505225,3550,3550,3550,3550,21
|
|
20240625,124000,123430675,3550,3550,3550,3550,1
|
|
20240625,123900,123427125,3550,3550,3550,3550,87
|
|
20240625,123800,123118275,3555,3555,3555,3550,131
|
|
20240625,123700,122653110,3555,3550,3555,3550,405
|
|
20240625,123600,121215335,3555,3555,3555,3555,2
|
|
20240625,123500,121208225,3555,3555,3555,3555,0
|
|
20240625,123400,121208225,3555,3555,3555,3555,36
|
|
20240625,123300,121080245,3555,3555,3555,3555,28
|
|
20240625,123200,120980705,3555,3555,3555,3555,0
|
|
20240625,123100,120980705,3555,3555,3555,3555,0
|
|
20240625,123000,120980705,3555,3555,3555,3555,0
|
|
20240625,122900,120980705,3555,3555,3555,3555,0
|
|
20240625,122800,120980705,3555,3550,3555,3545,438
|
|
20240625,122700,119426280,3555,3555,3555,3555,100
|
|
20240625,122600,119070780,3555,3555,3555,3555,150
|
|
20240625,122500,118537530,3555,3555,3555,3555,1
|
|
20240625,122400,118533975,3545,3545,3545,3545,323
|
|
20240625,122300,117388940,3555,3555,3555,3555,0
|
|
20240625,122200,117388940,3555,3555,3555,3555,0
|
|
20240625,122100,117388940,3555,3550,3555,3545,2913
|
|
20240625,122000,107059770,3555,3555,3555,3555,121
|
|
20240625,121900,106629615,3555,3550,3555,3550,1604
|
|
20240625,121800,100935410,3545,3545,3545,3545,103
|
|
20240625,121700,100570275,3550,3550,3550,3550,11
|
|
20240625,121600,100531225,3545,3545,3545,3545,0
|
|
20240625,121500,100531225,3545,3545,3545,3545,0
|
|
20240625,121400,100531225,3545,3545,3545,3545,0
|
|
20240625,121300,100531225,3545,3545,3545,3545,8
|
|
20240625,121200,100502865,3550,3550,3550,3550,9
|
|
20240625,121100,100470915,3550,3550,3550,3550,0
|
|
20240625,121000,100470915,3550,3550,3550,3550,1
|
|
20240625,120900,100467365,3545,3545,3545,3545,244
|
|
20240625,120800,99602385,3545,3545,3545,3545,0
|
|
20240625,120700,99602385,3545,3545,3545,3545,101
|
|
20240625,120600,99244340,3540,3540,3540,3540,1
|
|
20240625,120500,99240800,3545,3545,3545,3545,25
|
|
20240625,120400,99152175,3545,3545,3545,3545,0
|
|
20240625,120300,99152175,3545,3545,3545,3545,160
|
|
20240625,120200,98584975,3550,3550,3550,3550,0
|
|
20240625,120100,98584975,3550,3545,3550,3545,2
|
|
20240625,120000,98577880,3540,3540,3540,3540,0
|
|
20240625,115900,98577880,3540,3540,3540,3540,0
|
|
20240625,115800,98577880,3540,3540,3540,3540,1257
|
|
20240625,115700,94128100,3540,3540,3540,3540,1
|
|
20240625,115600,94124560,3545,3545,3545,3545,0
|
|
20240625,115500,94124560,3545,3545,3545,3545,101
|
|
20240625,115400,93766515,3540,3540,3540,3540,100
|
|
20240625,115300,93412515,3545,3545,3545,3545,0
|
|
20240625,115200,93412515,3545,3545,3545,3545,37
|
|
20240625,115100,93281350,3545,3545,3545,3545,44
|
|
20240625,115000,93125370,3545,3545,3545,3545,0
|
|
20240625,114900,93125370,3545,3545,3545,3545,0
|
|
20240625,114800,93125370,3545,3545,3545,3545,25
|
|
20240625,114700,93036745,3545,3545,3545,3545,0
|
|
20240625,114600,93036745,3545,3545,3545,3545,0
|
|
20240625,114500,93036745,3545,3545,3545,3545,1555
|
|
20240625,114400,87524270,3550,3550,3550,3550,0
|
|
20240625,114300,87524270,3550,3550,3550,3550,0
|
|
20240625,114200,87524270,3550,3550,3550,3550,500
|
|
20240625,114100,85749270,3545,3550,3550,3545,1010
|
|
20240625,114000,82168770,3545,3545,3545,3545,0
|
|
20240625,113900,82168770,3545,3545,3545,3545,0
|
|
20240625,113800,82168770,3545,3545,3545,3545,0
|
|
20240625,113700,82168770,3545,3545,3545,3545,0
|
|
20240625,113600,82168770,3545,3545,3545,3545,0
|
|
20240625,113500,82168770,3545,3545,3545,3545,142
|
|
20240625,113400,81665380,3550,3550,3550,3550,0
|
|
20240625,113300,81665380,3550,3550,3550,3550,0
|
|
20240625,113200,81665380,3550,3550,3550,3550,1
|
|
20240625,113100,81661830,3550,3550,3550,3550,1
|
|
20240625,113000,81658280,3545,3545,3545,3545,0
|
|
20240625,112900,81658280,3545,3545,3545,3545,35
|
|
20240625,112800,81534205,3545,3545,3545,3545,0
|
|
20240625,112700,81534205,3545,3545,3545,3545,0
|
|
20240625,112600,81534205,3545,3545,3545,3545,0
|
|
20240625,112500,81534205,3545,3545,3545,3545,0
|
|
20240625,112400,81534205,3545,3545,3545,3545,0
|
|
20240625,112300,81534205,3545,3545,3545,3545,0
|
|
20240625,112200,81534205,3545,3545,3545,3545,0
|
|
20240625,112100,81534205,3545,3545,3545,3545,0
|
|
20240625,112000,81534205,3545,3545,3545,3545,0
|
|
20240625,111900,81534205,3545,3545,3545,3545,0
|
|
20240625,111800,81534205,3545,3545,3545,3545,0
|
|
20240625,111700,81534205,3545,3545,3545,3545,407
|
|
20240625,111600,80091390,3550,3550,3550,3550,43
|
|
20240625,111500,79938740,3545,3545,3545,3545,0
|
|
20240625,111400,79938740,3545,3550,3550,3545,126
|
|
20240625,111300,79491970,3550,3550,3550,3550,126
|
|
20240625,111200,79044670,3550,3550,3550,3550,0
|
|
20240625,111100,79044670,3550,3550,3550,3550,0
|
|
20240625,111000,79044670,3550,3550,3550,3550,0
|
|
20240625,110900,79044670,3550,3550,3550,3550,0
|
|
20240625,110800,79044670,3550,3550,3550,3550,3
|
|
20240625,110700,79034020,3545,3545,3545,3545,49
|
|
20240625,110600,78860315,3545,3545,3545,3545,5
|
|
20240625,110500,78842590,3550,3550,3550,3550,0
|
|
20240625,110400,78842590,3550,3550,3550,3550,1
|
|
20240625,110300,78839040,3545,3545,3545,3545,206
|
|
20240625,110200,78108770,3545,3545,3545,3545,15
|
|
20240625,110100,78055595,3545,3545,3545,3545,388
|
|
20240625,110000,76680135,3550,3550,3550,3550,200
|
|
20240625,105900,75970135,3550,3550,3550,3550,0
|
|
20240625,105800,75970135,3550,3550,3550,3550,0
|
|
20240625,105700,75970135,3550,3550,3550,3550,0
|
|
20240625,105600,75970135,3550,3550,3550,3550,0
|
|
20240625,105500,75970135,3550,3545,3550,3545,2
|
|
20240625,105400,75963040,3550,3550,3550,3550,0
|
|
20240625,105300,75963040,3550,3550,3550,3550,69
|
|
20240625,105200,75718090,3550,3550,3550,3550,0
|
|
20240625,105100,75718090,3550,3550,3550,3550,0
|
|
20240625,105000,75718090,3550,3550,3550,3550,0
|
|
20240625,104900,75718090,3550,3550,3550,3550,1
|
|
20240625,104800,75714540,3545,3545,3545,3545,320
|
|
20240625,104700,74580140,3550,3550,3550,3550,0
|
|
20240625,104600,74580140,3550,3550,3550,3550,0
|
|
20240625,104500,74580140,3550,3545,3550,3545,170
|
|
20240625,104400,73977475,3545,3545,3545,3545,6
|
|
20240625,104300,73956205,3550,3550,3550,3550,0
|
|
20240625,104200,73956205,3550,3545,3550,3540,1513
|
|
20240625,104100,68600125,3550,3550,3550,3550,0
|
|
20240625,104000,68600125,3550,3550,3550,3550,0
|
|
20240625,103900,68600125,3550,3550,3550,3550,14
|
|
20240625,103800,68550425,3555,3555,3555,3555,0
|
|
20240625,103700,68550425,3555,3555,3555,3555,1
|
|
20240625,103600,68546870,3560,3555,3565,3550,256
|
|
20240625,103500,67636720,3555,3545,3555,3545,279
|
|
20240625,103400,66647095,3545,3545,3545,3545,173
|
|
20240625,103300,66033810,3545,3545,3545,3545,7
|
|
20240625,103200,66008995,3535,3535,3535,3535,0
|
|
20240625,103100,66008995,3535,3535,3535,3535,0
|
|
20240625,103000,66008995,3535,3535,3535,3535,0
|
|
20240625,102900,66008995,3535,3535,3535,3535,0
|
|
20240625,102800,66008995,3535,3535,3535,3535,0
|
|
20240625,102700,66008995,3535,3535,3535,3535,0
|
|
20240625,102600,66008995,3535,3535,3535,3535,0
|
|
20240625,102500,66008995,3535,3535,3535,3535,0
|
|
20240625,102400,66008995,3535,3540,3540,3535,841
|
|
20240625,102300,63033660,3545,3545,3545,3545,0
|
|
20240625,102200,63033660,3545,3545,3545,3545,601
|
|
20240625,102100,60903115,3545,3545,3545,3545,262
|
|
20240625,102000,59974325,3545,3545,3545,3545,0
|
|
20240625,101900,59974325,3545,3545,3545,3545,0
|
|
20240625,101800,59974325,3545,3545,3545,3545,12
|
|
20240625,101700,59931785,3545,3545,3545,3545,1
|
|
20240625,101600,59928240,3545,3545,3545,3545,14
|
|
20240625,101500,59878610,3540,3540,3540,3540,0
|
|
20240625,101400,59878610,3540,3540,3540,3540,0
|
|
20240625,101300,59878610,3540,3545,3545,3540,438
|
|
20240625,101200,58327590,3545,3545,3545,3545,28
|
|
20240625,101100,58228330,3535,3535,3535,3535,0
|
|
20240625,101000,58228330,3535,3535,3535,3535,0
|
|
20240625,100900,58228330,3535,3535,3535,3535,72
|
|
20240625,100800,57973810,3545,3545,3545,3545,8
|
|
20240625,100700,57945450,3545,3540,3545,3540,275
|
|
20240625,100600,56970820,3540,3540,3540,3540,11
|
|
20240625,100500,56931880,3540,3540,3540,3540,12
|
|
20240625,100400,56889400,3540,3540,3540,3540,1300
|
|
20240625,100300,52287400,3540,3540,3540,3540,1475
|
|
20240625,100200,47065900,3545,3550,3550,3545,699
|
|
20240625,100100,44587940,3550,3550,3550,3550,3
|
|
20240625,100000,44577290,3550,3550,3550,3550,5
|
|
20240625,095900,44559540,3550,3550,3550,3545,275
|
|
20240625,095800,43584655,3550,3550,3550,3550,0
|
|
20240625,095700,43584655,3550,3550,3550,3550,9
|
|
20240625,095600,43552705,3550,3550,3550,3550,10
|
|
20240625,095500,43517205,3540,3540,3540,3540,600
|
|
20240625,095400,41393205,3550,3550,3550,3550,0
|
|
20240625,095300,41393205,3550,3550,3550,3550,3
|
|
20240625,095200,41382555,3550,3545,3550,3545,2
|
|
20240625,095100,41375460,3550,3535,3550,3535,714
|
|
20240625,095000,38851450,3540,3540,3540,3540,83
|
|
20240625,094900,38557630,3550,3550,3550,3550,7
|
|
20240625,094800,38532780,3555,3555,3555,3555,2
|
|
20240625,094700,38525670,3540,3540,3540,3540,0
|
|
20240625,094600,38525670,3540,3540,3540,3540,0
|
|
20240625,094500,38525670,3540,3540,3540,3540,1430
|
|
20240625,094400,33463470,3540,3545,3545,3540,502
|
|
20240625,094300,31683890,3540,3545,3545,3540,5
|
|
20240625,094200,31666170,3540,3540,3540,3540,0
|
|
20240625,094100,31666170,3540,3540,3540,3540,60
|
|
20240625,094000,31453770,3545,3545,3545,3545,151
|
|
20240625,093900,30918475,3545,3555,3555,3545,452
|
|
20240625,093800,29316055,3545,3555,3555,3545,270
|
|
20240625,093700,28356305,3545,3545,3555,3545,439
|
|
20240625,093600,26799050,3545,3545,3545,3545,0
|
|
20240625,093500,26799050,3545,3545,3545,3545,0
|
|
20240625,093400,26799050,3545,3545,3545,3545,438
|
|
20240625,093300,25246340,3555,3555,3555,3555,0
|
|
20240625,093200,25246340,3555,3555,3555,3555,1
|
|
20240625,093100,25242785,3545,3550,3550,3545,7
|
|
20240625,093000,25217960,3545,3545,3545,3545,0
|
|
20240625,092900,25217960,3545,3545,3545,3545,0
|
|
20240625,092800,25217960,3545,3545,3545,3545,28
|
|
20240625,092700,25118700,3560,3560,3565,3550,362
|
|
20240625,092600,23833415,3570,3570,3570,3570,2
|
|
20240625,092500,23826275,3575,3560,3575,3560,2
|
|
20240625,092400,23819140,3560,3560,3570,3555,51
|
|
20240625,092300,23637755,3575,3560,3575,3560,12
|
|
20240625,092200,23594885,3575,3575,3575,3575,0
|
|
20240625,092100,23594885,3575,3555,3580,3555,1719
|
|
20240625,092000,17450790,3565,3565,3565,3565,1
|
|
20240625,091900,17447225,3575,3555,3575,3545,826
|
|
20240625,091800,14510925,3555,3560,3570,3555,1031
|
|
20240625,091700,10830715,3570,3560,3570,3560,2
|
|
20240625,091600,10823585,3570,3560,3575,3555,99
|
|
20240625,091500,10471080,3575,3575,3575,3575,0
|
|
20240625,091400,10471080,3575,3575,3575,3575,0
|
|
20240625,091300,10471080,3575,3575,3575,3575,0
|
|
20240625,091200,10471080,3575,3575,3575,3575,0
|
|
20240625,091100,10471080,3575,3560,3575,3560,7
|
|
20240625,091000,10446110,3565,3575,3575,3560,8
|
|
20240625,090900,10417575,3560,3555,3580,3555,365
|
|
20240625,090800,9118160,3550,3550,3550,3550,0
|
|
20240625,090700,9118160,3550,3550,3550,3550,0
|
|
20240625,090600,9118160,3550,3550,3550,3550,61
|
|
20240625,090500,8901610,3550,3550,3550,3550,2
|
|
20240625,090400,8894510,3545,3545,3545,3545,26
|
|
20240625,090300,8802340,3545,3545,3545,3545,0
|
|
20240625,090200,8802340,3545,3545,3545,3545,0
|
|
20240625,090100,8802340,3545,3545,3545,3545,1000
|
|
20240625,090000,5257340,3545,3550,3555,3545,1481
|