591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,184700,3840217530,15020,15020,15020,15020,0
|
|
20240625,184600,3840217530,15020,15020,15020,15020,0
|
|
20240625,184500,3840217530,15020,15020,15020,15020,0
|
|
20240625,184400,3840217530,15020,15020,15020,15020,0
|
|
20240625,184300,3840217530,15020,15020,15020,15020,0
|
|
20240625,184200,3840217530,15020,15020,15020,15020,0
|
|
20240625,184100,3840217530,15020,15020,15020,15020,0
|
|
20240625,184000,3840217530,15020,15020,15020,15020,0
|
|
20240625,183900,3840217530,15020,15020,15020,15020,0
|
|
20240625,183800,3840217530,15020,15020,15020,15020,0
|
|
20240625,183700,3840217530,15020,15020,15020,15020,0
|
|
20240625,183600,3840217530,15020,15020,15020,15020,0
|
|
20240625,183500,3840217530,15020,15020,15020,15020,0
|
|
20240625,183400,3840217530,15020,15020,15020,15020,0
|
|
20240625,183300,3840217530,15020,15020,15020,15020,0
|
|
20240625,183200,3840217530,15020,15020,15020,15020,0
|
|
20240625,183100,3840217530,15020,15020,15020,15020,0
|
|
20240625,183000,3840217530,15020,15020,15020,15020,0
|
|
20240625,182900,3840217530,15020,15020,15020,15020,0
|
|
20240625,182800,3840217530,15020,15020,15020,15020,0
|
|
20240625,182700,3840217530,15020,15020,15020,15020,0
|
|
20240625,182600,3840217530,15020,15020,15020,15020,0
|
|
20240625,182500,3840217530,15020,15020,15020,15020,0
|
|
20240625,182400,3840217530,15020,15020,15020,15020,0
|
|
20240625,182300,3840217530,15020,15020,15020,15020,0
|
|
20240625,182200,3840217530,15020,15020,15020,15020,0
|
|
20240625,182100,3840217530,15020,15020,15020,15020,0
|
|
20240625,182000,3840217530,15020,15020,15020,15020,0
|
|
20240625,181900,3840217530,15020,15020,15020,15020,0
|
|
20240625,181800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,181700,3840217530,15020,15020,15020,15020,0
|
|
20240625,181600,3840217530,15020,15020,15020,15020,0
|
|
20240625,181500,3840217530,15020,15020,15020,15020,0
|
|
20240625,181400,3840217530,15020,15020,15020,15020,0
|
|
20240625,181300,3840217530,15020,15020,15020,15020,0
|
|
20240625,181200,3840217530,15020,15020,15020,15020,0
|
|
20240625,181100,3840217530,15020,15020,15020,15020,0
|
|
20240625,181000,3840217530,15020,15020,15020,15020,0
|
|
20240625,180900,3840217530,15020,15020,15020,15020,0
|
|
20240625,180800,3840217530,15020,15020,15020,15020,0
|
|
20240625,180700,3840217530,15020,15020,15020,15020,0
|
|
20240625,180600,3840217530,15020,15020,15020,15020,0
|
|
20240625,180500,3840217530,15020,15020,15020,15020,0
|
|
20240625,180400,3840217530,15020,15020,15020,15020,0
|
|
20240625,180300,3840217530,15020,15020,15020,15020,0
|
|
20240625,180200,3840217530,15020,15020,15020,15020,0
|
|
20240625,180100,3840217530,15020,15020,15020,15020,0
|
|
20240625,180000,3840217530,15020,15020,15020,15020,0
|
|
20240625,175900,3840217530,15020,15020,15020,15020,0
|
|
20240625,175800,3840217530,15020,15020,15020,15020,0
|
|
20240625,175700,3840217530,15020,15020,15020,15020,0
|
|
20240625,175600,3840217530,15020,15020,15020,15020,0
|
|
20240625,175500,3840217530,15020,15020,15020,15020,0
|
|
20240625,175400,3840217530,15020,15020,15020,15020,0
|
|
20240625,175300,3840217530,15020,15020,15020,15020,0
|
|
20240625,175200,3840217530,15020,15020,15020,15020,0
|
|
20240625,175100,3840217530,15020,15020,15020,15020,0
|
|
20240625,175000,3840217530,15020,15020,15020,15020,0
|
|
20240625,174900,3840217530,15020,15020,15020,15020,0
|
|
20240625,174800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,174700,3840217530,15020,15020,15020,15020,0
|
|
20240625,174600,3840217530,15020,15020,15020,15020,0
|
|
20240625,174500,3840217530,15020,15020,15020,15020,0
|
|
20240625,174400,3840217530,15020,15020,15020,15020,0
|
|
20240625,174300,3840217530,15020,15020,15020,15020,0
|
|
20240625,174200,3840217530,15020,15020,15020,15020,0
|
|
20240625,174100,3840217530,15020,15020,15020,15020,0
|
|
20240625,174000,3840217530,15020,15020,15020,15020,0
|
|
20240625,173900,3840217530,15020,15020,15020,15020,0
|
|
20240625,173800,3840217530,15020,15020,15020,15020,0
|
|
20240625,173700,3840217530,15020,15020,15020,15020,0
|
|
20240625,173600,3840217530,15020,15020,15020,15020,0
|
|
20240625,173500,3840217530,15020,15020,15020,15020,0
|
|
20240625,173400,3840217530,15020,15020,15020,15020,0
|
|
20240625,173300,3840217530,15020,15020,15020,15020,0
|
|
20240625,173200,3840217530,15020,15020,15020,15020,0
|
|
20240625,173100,3840217530,15020,15020,15020,15020,0
|
|
20240625,173000,3840217530,15020,15020,15020,15020,0
|
|
20240625,172900,3840217530,15020,15020,15020,15020,0
|
|
20240625,172800,3840217530,15020,15020,15020,15020,0
|
|
20240625,172700,3840217530,15020,15020,15020,15020,0
|
|
20240625,172600,3840217530,15020,15020,15020,15020,0
|
|
20240625,172500,3840217530,15020,15020,15020,15020,0
|
|
20240625,172400,3840217530,15020,15020,15020,15020,0
|
|
20240625,172300,3840217530,15020,15020,15020,15020,0
|
|
20240625,172200,3840217530,15020,15020,15020,15020,0
|
|
20240625,172100,3840217530,15020,15020,15020,15020,0
|
|
20240625,172000,3840217530,15020,15020,15020,15020,0
|
|
20240625,171900,3840217530,15020,15020,15020,15020,0
|
|
20240625,171800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,171700,3840217530,15020,15020,15020,15020,0
|
|
20240625,171600,3840217530,15020,15020,15020,15020,0
|
|
20240625,171500,3840217530,15020,15020,15020,15020,0
|
|
20240625,171400,3840217530,15020,15020,15020,15020,0
|
|
20240625,171300,3840217530,15020,15020,15020,15020,0
|
|
20240625,171200,3840217530,15020,15020,15020,15020,0
|
|
20240625,171100,3840217530,15020,15020,15020,15020,0
|
|
20240625,171000,3840217530,15020,15020,15020,15020,0
|
|
20240625,170900,3840217530,15020,15020,15020,15020,0
|
|
20240625,170800,3840217530,15020,15020,15020,15020,0
|
|
20240625,170700,3840217530,15020,15020,15020,15020,0
|
|
20240625,170600,3840217530,15020,15020,15020,15020,0
|
|
20240625,170500,3840217530,15020,15020,15020,15020,0
|
|
20240625,170400,3840217530,15020,15020,15020,15020,0
|
|
20240625,170300,3840217530,15020,15020,15020,15020,0
|
|
20240625,170200,3840217530,15020,15020,15020,15020,0
|
|
20240625,170100,3840217530,15020,15020,15020,15020,0
|
|
20240625,170000,3840217530,15020,15020,15020,15020,0
|
|
20240625,165900,3840217530,15020,15020,15020,15020,0
|
|
20240625,165800,3840217530,15020,15020,15020,15020,0
|
|
20240625,165700,3840217530,15020,15020,15020,15020,0
|
|
20240625,165600,3840217530,15020,15020,15020,15020,0
|
|
20240625,165500,3840217530,15020,15020,15020,15020,0
|
|
20240625,165400,3840217530,15020,15020,15020,15020,0
|
|
20240625,165300,3840217530,15020,15020,15020,15020,0
|
|
20240625,165200,3840217530,15020,15020,15020,15020,0
|
|
20240625,165100,3840217530,15020,15020,15020,15020,0
|
|
20240625,165000,3840217530,15020,15020,15020,15020,0
|
|
20240625,164900,3840217530,15020,15020,15020,15020,0
|
|
20240625,164800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,164700,3840217530,15020,15020,15020,15020,0
|
|
20240625,164600,3840217530,15020,15020,15020,15020,0
|
|
20240625,164500,3840217530,15020,15020,15020,15020,0
|
|
20240625,164400,3840217530,15020,15020,15020,15020,0
|
|
20240625,164300,3840217530,15020,15020,15020,15020,0
|
|
20240625,164200,3840217530,15020,15020,15020,15020,0
|
|
20240625,164100,3840217530,15020,15020,15020,15020,0
|
|
20240625,164000,3840217530,15020,15020,15020,15020,0
|
|
20240625,163900,3840217530,15020,15020,15020,15020,0
|
|
20240625,163800,3840217530,15020,15020,15020,15020,0
|
|
20240625,163700,3840217530,15020,15020,15020,15020,0
|
|
20240625,163600,3840217530,15020,15020,15020,15020,0
|
|
20240625,163500,3840217530,15020,15020,15020,15020,0
|
|
20240625,163400,3840217530,15020,15020,15020,15020,0
|
|
20240625,163300,3840217530,15020,15020,15020,15020,0
|
|
20240625,163200,3840217530,15020,15020,15020,15020,0
|
|
20240625,163100,3840217530,15020,15020,15020,15020,0
|
|
20240625,163000,3840217530,15020,15020,15020,15020,0
|
|
20240625,162900,3840217530,15020,15020,15020,15020,0
|
|
20240625,162800,3840217530,15020,15020,15020,15020,0
|
|
20240625,162700,3840217530,15020,15020,15020,15020,0
|
|
20240625,162600,3840217530,15020,15020,15020,15020,0
|
|
20240625,162500,3840217530,15020,15020,15020,15020,0
|
|
20240625,162400,3840217530,15020,15020,15020,15020,0
|
|
20240625,162300,3840217530,15020,15020,15020,15020,0
|
|
20240625,162200,3840217530,15020,15020,15020,15020,0
|
|
20240625,162100,3840217530,15020,15020,15020,15020,0
|
|
20240625,162000,3840217530,15020,15020,15020,15020,0
|
|
20240625,161900,3840217530,15020,15020,15020,15020,0
|
|
20240625,161800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,161700,3840217530,15020,15020,15020,15020,0
|
|
20240625,161600,3840217530,15020,15020,15020,15020,0
|
|
20240625,161500,3840217530,15020,15020,15020,15020,0
|
|
20240625,161400,3840217530,15020,15020,15020,15020,0
|
|
20240625,161300,3840217530,15020,15020,15020,15020,0
|
|
20240625,161200,3840217530,15020,15020,15020,15020,0
|
|
20240625,161100,3840217530,15020,15020,15020,15020,0
|
|
20240625,161000,3840217530,15020,15020,15020,15020,0
|
|
20240625,160900,3840217530,15020,15020,15020,15020,0
|
|
20240625,160800,3840217530,15020,15020,15020,15020,0
|
|
20240625,160700,3840217530,15020,15020,15020,15020,0
|
|
20240625,160600,3840217530,15020,15020,15020,15020,0
|
|
20240625,160500,3840217530,15020,15020,15020,15020,0
|
|
20240625,160400,3840217530,15020,15020,15020,15020,0
|
|
20240625,160300,3840217530,15020,15020,15020,15020,0
|
|
20240625,160200,3840217530,15020,15020,15020,15020,0
|
|
20240625,160100,3840217530,15020,15020,15020,15020,0
|
|
20240625,160000,3840217530,15020,15020,15020,15020,0
|
|
20240625,155900,3840217530,15020,15020,15020,15020,0
|
|
20240625,155800,3840217530,15020,15020,15020,15020,0
|
|
20240625,155700,3840217530,15020,15020,15020,15020,0
|
|
20240625,155600,3840217530,15020,15020,15020,15020,0
|
|
20240625,155500,3840217530,15020,15020,15020,15020,0
|
|
20240625,155400,3840217530,15020,15020,15020,15020,0
|
|
20240625,155300,3840217530,15020,15020,15020,15020,0
|
|
20240625,155200,3840217530,15020,15020,15020,15020,0
|
|
20240625,155100,3840217530,15020,15020,15020,15020,0
|
|
20240625,155000,3840217530,15020,15020,15020,15020,0
|
|
20240625,154900,3840217530,15020,15020,15020,15020,0
|
|
20240625,154800,3840217530,15020,15020,15020,15020,7883
|
|
20240625,154700,3840217530,15020,15020,15020,15020,0
|
|
20240625,154600,3840217530,15020,15020,15020,15020,0
|
|
20240625,154500,3840217530,15020,15020,15020,15020,0
|
|
20240625,154400,3840217530,15020,15020,15020,15020,0
|
|
20240625,154300,3840217530,15020,15020,15020,15020,0
|
|
20240625,154200,3840217530,15020,15020,15020,15020,0
|
|
20240625,154100,3840217530,15020,15020,15020,15020,0
|
|
20240625,154000,3840217530,15020,15020,15020,15020,0
|
|
20240625,153900,3840217530,15020,15020,15020,15020,0
|
|
20240625,153800,3840217530,15020,15020,15020,15020,0
|
|
20240625,153700,3840217530,15020,15020,15020,15020,0
|
|
20240625,153600,3840217530,15020,15020,15020,15020,0
|
|
20240625,153500,3840217530,15020,15020,15020,15020,0
|
|
20240625,153400,3840217530,15020,15020,15020,15020,0
|
|
20240625,153300,3840217530,15020,15020,15020,15020,0
|
|
20240625,153200,3840217530,15020,15020,15020,15020,0
|
|
20240625,153100,3840217530,15020,15020,15020,15020,0
|
|
20240625,153000,3840217530,15020,15020,15020,15020,7883
|
|
20240625,152900,3721814870,15040,15040,15040,15040,0
|
|
20240625,152800,3721814870,15040,15040,15040,15040,0
|
|
20240625,152700,3721814870,15040,15040,15040,15040,0
|
|
20240625,152600,3721814870,15040,15040,15040,15040,0
|
|
20240625,152500,3721814870,15040,15040,15040,15040,0
|
|
20240625,152400,3721814870,15040,15040,15040,15040,0
|
|
20240625,152300,3721814870,15040,15040,15040,15040,0
|
|
20240625,152200,3721814870,15040,15040,15040,15040,0
|
|
20240625,152100,3721814870,15040,15040,15040,15040,0
|
|
20240625,152000,3721814870,15040,15040,15040,15040,0
|
|
20240625,151900,3721814870,15040,15040,15040,15030,197
|
|
20240625,151800,3718853840,15030,15040,15040,15030,714
|
|
20240625,151700,3708121960,15040,15030,15040,15030,1142
|
|
20240625,151600,3690950290,15030,15030,15040,15030,214
|
|
20240625,151500,3687733860,15030,15040,15040,15030,174
|
|
20240625,151400,3685118600,15030,15030,15040,15030,478
|
|
20240625,151300,3677933550,15030,15030,15040,15030,366
|
|
20240625,151200,3672432560,15040,15030,15040,15030,201
|
|
20240625,151100,3669411500,15040,15040,15040,15030,87
|
|
20240625,151000,3668103620,15030,15040,15040,15030,305
|
|
20240625,150900,3663519440,15030,15020,15040,15020,2737
|
|
20240625,150800,3622383040,15020,15020,15020,15010,39
|
|
20240625,150700,3621797570,15020,15030,15030,15010,1412
|
|
20240625,150600,3600589250,15030,15000,15030,15000,6171
|
|
20240625,150500,3507986570,15000,15000,15000,14990,136
|
|
20240625,150400,3505947900,15000,15010,15010,14990,138
|
|
20240625,150300,3503878050,15000,15000,15000,14990,723
|
|
20240625,150200,3493033080,14990,15000,15010,14990,706
|
|
20240625,150100,3482442360,15000,15010,15010,15000,373
|
|
20240625,150000,3476847330,15000,15020,15020,15000,425
|
|
20240625,145900,3470469550,15020,15030,15030,15000,756
|
|
20240625,145800,3459117520,15020,15010,15030,15010,1047
|
|
20240625,145700,3443388980,15010,15020,15020,15010,104
|
|
20240625,145600,3441826920,15020,15020,15020,15010,184
|
|
20240625,145500,3439063750,15020,15020,15020,15010,112
|
|
20240625,145400,3437381620,15010,15010,15010,15000,220
|
|
20240625,145300,3434079500,15000,15010,15010,14990,451
|
|
20240625,145200,3427311670,15010,15010,15020,15000,896
|
|
20240625,145100,3413861330,15010,15010,15010,15000,291
|
|
20240625,145000,3409494360,15000,15000,15010,14990,2435
|
|
20240625,144900,3372969360,15000,14990,15000,14990,345
|
|
20240625,144800,3367796830,15000,15000,15000,14990,134
|
|
20240625,144700,3365787140,15000,14990,15000,14990,142
|
|
20240625,144600,3363657180,15000,15000,15010,15000,423
|
|
20240625,144500,3357310220,15010,15020,15020,15000,185
|
|
20240625,144400,3354533350,15020,15020,15020,15010,739
|
|
20240625,144300,3343439580,15010,15010,15010,15010,39
|
|
20240625,144200,3342854190,15010,15020,15020,15010,358
|
|
20240625,144100,3337479300,15020,15010,15020,15010,205
|
|
20240625,144000,3334402220,15000,15030,15030,15000,1114
|
|
20240625,143900,3317683880,15020,15030,15030,15020,831
|
|
20240625,143800,3305195170,15040,15040,15040,15030,354
|
|
20240625,143700,3299873530,15030,15030,15040,15030,115
|
|
20240625,143600,3298145060,15040,15030,15040,15030,140
|
|
20240625,143500,3296039500,15030,15040,15040,15030,124
|
|
20240625,143400,3294174790,15040,15040,15040,15030,734
|
|
20240625,143300,3283140750,15040,15040,15040,15030,943
|
|
20240625,143200,3268958700,15030,15040,15040,15030,99
|
|
20240625,143100,3267469760,15030,15040,15040,15030,80
|
|
20240625,143000,3266266640,15040,15040,15040,15020,309
|
|
20240625,142900,3261621460,15030,15020,15030,15020,140
|
|
20240625,142800,3259517310,15030,15040,15040,15030,195
|
|
20240625,142700,3256585240,15040,15030,15040,15030,180
|
|
20240625,142600,3253878650,15030,15040,15050,15030,863
|
|
20240625,142500,3240897350,15040,15060,15060,15040,789
|
|
20240625,142400,3229018650,15050,15070,15070,15050,395
|
|
20240625,142300,3223070170,15070,15010,15070,15010,11001
|
|
20240625,142200,3057656900,15010,15010,15020,15010,843
|
|
20240625,142100,3045000500,15010,15020,15020,15010,521
|
|
20240625,142000,3037176160,15020,15010,15020,15010,1835
|
|
20240625,141900,3009616690,15010,15000,15010,14990,3184
|
|
20240625,141800,2961829500,14990,15000,15000,14990,314
|
|
20240625,141700,2957122550,15000,15000,15000,14990,529
|
|
20240625,141600,2949187820,15000,14990,15000,14990,465
|
|
20240625,141500,2942217450,14990,15000,15010,14990,316
|
|
20240625,141400,2937477220,15000,15010,15010,15000,599
|
|
20240625,141300,2928489990,15010,15010,15010,15000,239
|
|
20240625,141200,2924903970,15000,15010,15020,15000,274
|
|
20240625,141100,2920791460,15010,15010,15020,15000,1602
|
|
20240625,141000,2896743250,15020,14990,15020,14990,2218
|
|
20240625,140900,2863471430,14990,14990,15000,14990,302
|
|
20240625,140800,2858943480,14990,14980,15000,14980,3420
|
|
20240625,140700,2807677270,14980,14980,14990,14980,545
|
|
20240625,140600,2799509100,14990,14990,15000,14980,1278
|
|
20240625,140500,2780357170,15000,15000,15000,14990,542
|
|
20240625,140400,2772231470,14990,14990,15000,14990,1582
|
|
20240625,140300,2748511970,14990,14960,15010,14950,12912
|
|
20240625,140200,2555087470,14950,14950,14960,14950,200
|
|
20240625,140100,2552096490,14960,14890,14960,14890,8301
|
|
20240625,140000,2428190880,14890,14880,14890,14870,565
|
|
20240625,135900,2419782200,14880,14870,14880,14870,26
|
|
20240625,135800,2419395530,14870,14870,14880,14870,235
|
|
20240625,135700,2415898900,14880,14870,14880,14870,231
|
|
20240625,135600,2412461770,14870,14880,14880,14870,122
|
|
20240625,135500,2410646630,14870,14860,14880,14860,22
|
|
20240625,135400,2410319520,14870,14880,14880,14860,875
|
|
20240625,135300,2397306300,14870,14880,14890,14870,73
|
|
20240625,135200,2396220120,14890,14880,14890,14870,58
|
|
20240625,135100,2395357070,14880,14880,14890,14880,665
|
|
20240625,135000,2385457110,14890,14880,14890,14880,174
|
|
20240625,134900,2382866990,14890,14890,14900,14880,121
|
|
20240625,134800,2381065430,14880,14900,14900,14880,623
|
|
20240625,134700,2371787910,14890,14890,14890,14890,3
|
|
20240625,134600,2371743240,14890,14880,14900,14880,277
|
|
20240625,134500,2367616360,14890,14890,14890,14880,109
|
|
20240625,134400,2365993420,14890,14880,14890,14880,146
|
|
20240625,134300,2363819880,14880,14880,14890,14880,315
|
|
20240625,134200,2359131710,14880,14890,14890,14880,107
|
|
20240625,134100,2357538550,14880,14880,14880,14880,35
|
|
20240625,134000,2357017750,14890,14880,14890,14880,102
|
|
20240625,133900,2355499020,14880,14880,14890,14880,278
|
|
20240625,133800,2351362370,14890,14880,14890,14880,232
|
|
20240625,133700,2347909180,14880,14890,14890,14880,126
|
|
20240625,133600,2346033340,14880,14890,14890,14880,138
|
|
20240625,133500,2343978920,14880,14890,14890,14880,234
|
|
20240625,133400,2340494820,14890,14880,14890,14880,43
|
|
20240625,133300,2339854960,14890,14880,14890,14880,233
|
|
20240625,133200,2336386950,14880,14880,14890,14880,115
|
|
20240625,133100,2334674780,14900,14870,14900,14860,10074
|
|
20240625,133000,2184776320,14850,14860,14870,14850,125
|
|
20240625,132900,2182918960,14850,14860,14860,14850,104
|
|
20240625,132800,2181373590,14850,14860,14860,14850,27
|
|
20240625,132700,2180972590,14860,14840,14860,14840,45
|
|
20240625,132600,2180304760,14840,14850,14850,14840,32
|
|
20240625,132500,2179829860,14870,14850,14870,14850,117
|
|
20240625,132400,2178090280,14850,14830,14860,14830,9
|
|
20240625,132300,2177956630,14830,14890,14890,14830,2670
|
|
20240625,132200,2138258590,14890,14890,14890,14890,292
|
|
20240625,132100,2133910710,14890,14900,14900,14890,608
|
|
20240625,132000,2124856170,14890,14900,14920,14890,1118
|
|
20240625,131900,2108194340,14900,14900,14900,14900,47
|
|
20240625,131800,2107494040,14930,14860,14930,14860,17883
|
|
20240625,131700,1841489490,14860,14860,14860,14850,9
|
|
20240625,131600,1841355780,14850,14840,14850,14830,661
|
|
20240625,131500,1831540940,14830,14860,14860,14830,1255
|
|
20240625,131400,1812904280,14870,14860,14870,14860,26
|
|
20240625,131300,1812517870,14860,14860,14860,14860,140
|
|
20240625,131200,1810437470,14860,14860,14870,14860,81
|
|
20240625,131100,1809233220,14860,14860,14870,14860,219
|
|
20240625,131000,1805978870,14860,14820,14860,14820,4840
|
|
20240625,130900,1734105270,14830,14830,14830,14820,370
|
|
20240625,130800,1728618270,14830,14830,14840,14830,235
|
|
20240625,130700,1725133200,14830,14830,14830,14830,1058
|
|
20240625,130600,1709443060,14830,14820,14830,14820,35
|
|
20240625,130500,1708924230,14820,14810,14820,14810,516
|
|
20240625,130400,1701277120,14800,14820,14820,14800,50
|
|
20240625,130300,1700536150,14820,14820,14820,14810,76
|
|
20240625,130200,1699410010,14810,14820,14820,14810,152
|
|
20240625,130100,1697157590,14820,14820,14820,14820,634
|
|
20240625,130000,1687761710,14820,14830,14830,14820,46
|
|
20240625,125900,1687079730,14830,14820,14830,14820,197
|
|
20240625,125800,1684158360,14820,14820,14820,14820,48
|
|
20240625,125700,1683447000,14820,14820,14830,14820,334
|
|
20240625,125600,1678497110,14820,14800,14820,14800,1673
|
|
20240625,125500,1653729270,14790,14790,14790,14790,22
|
|
20240625,125400,1653403890,14790,14780,14790,14780,14
|
|
20240625,125300,1653196840,14780,14780,14780,14770,9978
|
|
20240625,125200,1505722180,14770,14770,14780,14770,40
|
|
20240625,125100,1505131370,14770,14770,14780,14770,242
|
|
20240625,125000,1501556760,14770,14770,14770,14770,22
|
|
20240625,124900,1501231820,14780,14770,14780,14770,37
|
|
20240625,124800,1500685270,14770,14770,14770,14760,41
|
|
20240625,124700,1500079710,14780,14760,14780,14760,13
|
|
20240625,124600,1499887800,14780,14770,14780,14770,4
|
|
20240625,124500,1499828690,14760,14770,14770,14760,120
|
|
20240625,124400,1498056480,14780,14770,14780,14760,84
|
|
20240625,124300,1496815090,14760,14780,14780,14760,575
|
|
20240625,124200,1488321890,14780,14770,14780,14770,8
|
|
20240625,124100,1488203670,14780,14770,14780,14770,122
|
|
20240625,124000,1486400940,14770,14780,14780,14770,243
|
|
20240625,123900,1482810900,14770,14780,14780,14770,18
|
|
20240625,123800,1482544870,14780,14770,14780,14770,20
|
|
20240625,123700,1482249460,14770,14780,14780,14770,137
|
|
20240625,123600,1480225730,14770,14780,14780,14770,2
|
|
20240625,123500,1480196180,14780,14780,14780,14770,25
|
|
20240625,123400,1479826860,14770,14790,14790,14770,184
|
|
20240625,123300,1477107340,14800,14780,14800,14780,24
|
|
20240625,123200,1476752410,14780,14770,14800,14770,5803
|
|
20240625,123100,1391039190,14760,14760,14760,14760,1
|
|
20240625,123000,1391024430,14760,14760,14770,14760,40
|
|
20240625,122900,1390433920,14760,14760,14770,14760,4031
|
|
20240625,122800,1330896170,14760,14760,14770,14760,102
|
|
20240625,122700,1329390610,14760,14760,14770,14760,29
|
|
20240625,122600,1328962470,14760,14760,14770,14760,332
|
|
20240625,122500,1324061180,14760,14770,14770,14760,235
|
|
20240625,122400,1320592520,14760,14760,14760,14760,30
|
|
20240625,122300,1320149720,14760,14760,14770,14760,661
|
|
20240625,122200,1310391960,14760,14760,14760,14760,218
|
|
20240625,122100,1307174280,14770,14770,14770,14760,7
|
|
20240625,122000,1307070910,14770,14770,14770,14760,83
|
|
20240625,121900,1305845320,14760,14760,14760,14760,14
|
|
20240625,121800,1305638680,14770,14790,14800,14770,11326
|
|
20240625,121700,1138311260,14780,14780,14780,14780,100
|
|
20240625,121600,1136833260,14780,14780,14780,14780,18
|
|
20240625,121500,1136567220,14780,14780,14790,14780,149
|
|
20240625,121400,1134363790,14790,14780,14790,14780,9
|
|
20240625,121300,1134230710,14780,14770,14780,14770,1548
|
|
20240625,121200,1111359120,14770,14760,14770,14760,178
|
|
20240625,121100,1108731740,14770,14770,14770,14770,41
|
|
20240625,121000,1108126170,14770,14760,14770,14760,23
|
|
20240625,120900,1107786680,14770,14770,14770,14760,80
|
|
20240625,120800,1106605180,14760,14760,14770,14760,16
|
|
20240625,120700,1106369010,14770,14760,14770,14760,24
|
|
20240625,120600,1106014710,14760,14770,14770,14760,10
|
|
20240625,120500,1105867020,14760,14760,14760,14760,13
|
|
20240625,120400,1105675140,14760,14770,14770,14760,24
|
|
20240625,120300,1105320860,14760,14750,14760,14750,13
|
|
20240625,120200,1105128990,14750,14760,14760,14750,30
|
|
20240625,120100,1104686220,14760,14760,14770,14760,14
|
|
20240625,120000,1104479570,14760,14750,14760,14750,29
|
|
20240625,115900,1104051640,14760,14750,14760,14750,103
|
|
20240625,115800,1102531370,14760,14750,14760,14750,153
|
|
20240625,115700,1100273420,14750,14760,14760,14750,24
|
|
20240625,115600,1099919360,14760,14760,14760,14750,82
|
|
20240625,115500,1098709350,14750,14760,14760,14750,415
|
|
20240625,115400,1092583960,14750,14750,14760,14750,31
|
|
20240625,115300,1092126700,14760,14760,14760,14750,7
|
|
20240625,115200,1092023400,14750,14750,14760,14750,139
|
|
20240625,115100,1089973140,14750,14750,14750,14750,13
|
|
20240625,115000,1089781390,14750,14760,14760,14750,9
|
|
20240625,114900,1089648560,14750,14750,14750,14750,20
|
|
20240625,114800,1089353560,14750,14750,14750,14750,240
|
|
20240625,114700,1085813560,14750,14760,14760,14750,367
|
|
20240625,114600,1080400290,14760,14750,14760,14750,8
|
|
20240625,114500,1080282230,14750,14750,14750,14750,10
|
|
20240625,114400,1080134730,14740,14740,14740,14740,19
|
|
20240625,114300,1079854670,14740,14750,14770,14740,69
|
|
20240625,114200,1078835770,14750,14740,14750,14740,22
|
|
20240625,114100,1078511470,14740,14740,14740,14740,1
|
|
20240625,114000,1078496730,14740,14740,14740,14740,462
|
|
20240625,113900,1071686850,14750,14740,14750,14740,73
|
|
20240625,113800,1070610770,14740,14750,14750,14740,100
|
|
20240625,113700,1069136760,14740,14740,14740,14740,1
|
|
20240625,113600,1069122020,14740,14750,14750,14740,36
|
|
20240625,113500,1068591340,14740,14740,14740,14740,2
|
|
20240625,113400,1068561860,14730,14770,14770,14730,3424
|
|
20240625,113300,1018071900,14770,14760,14770,14760,14
|
|
20240625,113200,1017865250,14770,14770,14770,14760,214
|
|
20240625,113100,1014706480,14760,14770,14770,14760,28
|
|
20240625,113000,1014293120,14770,14760,14770,14760,14
|
|
20240625,112900,1014086390,14760,14770,14770,14760,35
|
|
20240625,112800,1013569730,14770,14770,14770,14770,1
|
|
20240625,112700,1013554960,14760,14760,14760,14760,4
|
|
20240625,112600,1013495920,14760,14770,14770,14760,25
|
|
20240625,112500,1013126850,14760,14770,14780,14760,111
|
|
20240625,112400,1011486590,14770,14770,14770,14760,28
|
|
20240625,112300,1011073200,14760,14760,14760,14760,2
|
|
20240625,112200,1011043680,14770,14770,14770,14760,20
|
|
20240625,112100,1010748410,14760,14760,14770,14760,784
|
|
20240625,112000,999169130,14760,14760,14760,14760,28
|
|
20240625,111900,998755850,14770,14770,14770,14760,38
|
|
20240625,111800,998194870,14770,14760,14770,14760,57
|
|
20240625,111700,997353010,14760,14760,14760,14760,1
|
|
20240625,111600,997338250,14770,14760,14770,14760,252
|
|
20240625,111500,993618700,14760,14750,14770,14750,845
|
|
20240625,111400,981146460,14760,14750,14760,14750,196
|
|
20240625,111300,978253710,14760,14760,14760,14760,1
|
|
20240625,111200,978238950,14750,14760,14760,14750,33
|
|
20240625,111100,977752080,14750,14750,14760,14750,43
|
|
20240625,111000,977117730,14750,14760,14760,14750,52
|
|
20240625,110900,976350720,14760,14750,14760,14750,245
|
|
20240625,110800,972734540,14750,14760,14760,14750,46
|
|
20240625,110700,972055970,14750,14750,14750,14750,163
|
|
20240625,110600,969651720,14750,14750,14750,14740,62
|
|
20240625,110500,968737390,14750,14750,14750,14740,12
|
|
20240625,110400,968560410,14740,14750,14750,14740,72
|
|
20240625,110300,967498510,14760,14740,14760,14740,1081
|
|
20240625,110200,951553650,14740,14750,14750,14740,61
|
|
20240625,110100,950653910,14750,14750,14750,14740,183
|
|
20240625,110000,947954940,14750,14750,14750,14740,748
|
|
20240625,105900,936921950,14750,14740,14750,14740,7
|
|
20240625,105800,936818710,14750,14750,14750,14740,855
|
|
20240625,105700,924214320,14740,14740,14750,14740,15
|
|
20240625,105600,923993180,14740,14750,14750,14740,20
|
|
20240625,105500,923698370,14740,14740,14740,14740,2
|
|
20240625,105400,923668890,14750,14730,14750,14730,96
|
|
20240625,105300,922254690,14730,14740,14740,14730,1825
|
|
20240625,105200,895372150,14740,14750,14750,14740,6
|
|
20240625,105100,895283660,14760,14750,14760,14750,26
|
|
20240625,105000,894900150,14750,14750,14750,14740,71
|
|
20240625,104900,893853010,14750,14750,14750,14750,11
|
|
20240625,104800,893690760,14740,14750,14750,14740,188
|
|
20240625,104700,890917930,14760,14760,14760,14750,74
|
|
20240625,104600,889825790,14760,14750,14760,14750,23
|
|
20240625,104500,889486520,14740,14740,14740,14740,748
|
|
20240625,104400,878461000,14730,14740,14740,14730,81
|
|
20240625,104300,877267070,14740,14720,14740,14720,31
|
|
20240625,104200,876810680,14720,14730,14730,14720,98
|
|
20240625,104100,875368110,14720,14720,14730,14720,392
|
|
20240625,104000,869597390,14720,14720,14730,14720,121
|
|
20240625,103900,867815170,14720,14720,14720,14720,50
|
|
20240625,103800,867079170,14720,14730,14730,14720,153
|
|
20240625,103700,864825660,14730,14720,14730,14720,6
|
|
20240625,103600,864737290,14720,14730,14730,14720,201
|
|
20240625,103500,861778310,14720,14720,14720,14720,19
|
|
20240625,103400,861498630,14730,14730,14730,14730,15
|
|
20240625,103300,861277680,14730,14730,14730,14720,36
|
|
20240625,103200,860747590,14720,14730,14730,14720,11
|
|
20240625,103100,860585660,14730,14730,14730,14720,127
|
|
20240625,103000,858714960,14730,14730,14730,14720,24
|
|
20240625,102900,858361620,14730,14730,14730,14720,114
|
|
20240625,102800,856682510,14730,14730,14730,14720,180
|
|
20240625,102700,854031290,14720,14720,14720,14720,6
|
|
20240625,102600,853942970,14730,14720,14730,14720,97
|
|
20240625,102500,852515120,14710,14730,14730,14710,257
|
|
20240625,102400,848732140,14730,14720,14730,14720,323
|
|
20240625,102300,843977570,14720,14720,14730,14720,31
|
|
20240625,102200,843521130,14730,14740,14740,14720,21
|
|
20240625,102100,843211890,14740,14740,14740,14720,83
|
|
20240625,102000,841989720,14730,14720,14730,14720,38
|
|
20240625,101900,841430350,14720,14730,14730,14720,22
|
|
20240625,101800,841106500,14740,14730,14740,14720,30
|
|
20240625,101700,840664700,14760,14760,14760,14760,3
|
|
20240625,101600,840620420,14750,14710,14750,14710,1783
|
|
20240625,101500,814392450,14710,14760,14760,14710,1593
|
|
20240625,101400,790935470,14750,14750,14750,14750,26
|
|
20240625,101300,790551970,14730,14730,14740,14730,410
|
|
20240625,101200,784511650,14730,14740,14750,14730,6
|
|
20240625,101100,784423200,14740,14740,14740,14740,114
|
|
20240625,101000,782742840,14740,14750,14750,14740,2
|
|
20240625,100900,782713350,14750,14750,14750,14750,4
|
|
20240625,100800,782654350,14750,14750,14750,14750,10
|
|
20240625,100700,782506850,14760,14760,14760,14750,24
|
|
20240625,100600,782152620,14760,14740,14760,14740,160
|
|
20240625,100500,779793580,14740,14740,14740,14740,1
|
|
20240625,100400,779778840,14750,14760,14760,14740,81
|
|
20240625,100300,778584330,14760,14750,14760,14750,2
|
|
20240625,100200,778554820,14760,14740,14760,14700,10276
|
|
20240625,100100,627279430,14750,14750,14750,14750,1
|
|
20240625,100000,627264680,14770,14740,14770,14740,355
|
|
20240625,095900,622030870,14750,14760,14760,14750,668
|
|
20240625,095800,612175350,14760,14760,14770,14760,3
|
|
20240625,095700,612131060,14760,14770,14770,14760,50
|
|
20240625,095600,611392870,14760,14750,14760,14750,885
|
|
20240625,095500,598330420,14750,14760,14760,14750,7
|
|
20240625,095400,598227110,14760,14730,14760,14730,109
|
|
20240625,095300,596619960,14730,14740,14740,14730,17
|
|
20240625,095200,596369480,14740,14720,14740,14710,6760
|
|
20240625,095100,496850870,14720,14720,14720,14710,142
|
|
20240625,095000,494761630,14720,14710,14720,14710,161
|
|
20240625,094900,492392250,14710,14720,14720,14710,795
|
|
20240625,094800,480697450,14720,14730,14730,14710,2353
|
|
20240625,094700,446068590,14730,14730,14730,14720,272
|
|
20240625,094600,442062540,14730,14730,14730,14720,824
|
|
20240625,094500,429927830,14730,14720,14730,14720,13
|
|
20240625,094400,429736370,14720,14720,14720,14720,11
|
|
20240625,094300,429574450,14730,14720,14730,14710,669
|
|
20240625,094200,419720550,14720,14720,14730,14720,227
|
|
20240625,094100,416379050,14720,14720,14720,14710,381
|
|
20240625,094000,410770740,14720,14720,14720,14710,272
|
|
20240625,093900,406768920,14720,14710,14720,14700,348
|
|
20240625,093800,401649280,14710,14710,14710,14700,449
|
|
20240625,093700,395044540,14710,14710,14710,14700,216
|
|
20240625,093600,391867190,14710,14700,14710,14700,39
|
|
20240625,093500,391293610,14710,14710,14710,14700,7
|
|
20240625,093400,391190650,14710,14710,14710,14710,87
|
|
20240625,093300,389910880,14700,14720,14720,14700,2051
|
|
20240625,093200,359746210,14710,14720,14720,14710,1015
|
|
20240625,093100,344809010,14720,14730,14730,14710,955
|
|
20240625,093000,330751510,14720,14720,14730,14720,793
|
|
20240625,092900,319078450,14720,14780,14780,14720,6383
|
|
20240625,092800,224907120,14780,14790,14800,14780,1023
|
|
20240625,092700,209781230,14790,14790,14790,14790,223
|
|
20240625,092600,206483060,14790,14800,14820,14790,43
|
|
20240625,092500,205846150,14800,14800,14800,14790,162
|
|
20240625,092400,203449280,14780,14780,14790,14780,519
|
|
20240625,092300,195777760,14790,14790,14790,14780,182
|
|
20240625,092200,193086710,14790,14790,14790,14790,28
|
|
20240625,092100,192672590,14790,14790,14790,14790,23
|
|
20240625,092000,192332420,14780,14780,14780,14780,30
|
|
20240625,091900,191889020,14780,14780,14780,14780,341
|
|
20240625,091800,186849040,14770,14780,14780,14770,556
|
|
20240625,091700,178632080,14780,14780,14790,14780,128
|
|
20240625,091600,176740230,14780,14790,14790,14780,112
|
|
20240625,091500,175084770,14800,14790,14800,14790,414
|
|
20240625,091400,168960720,14790,14820,14820,14790,627
|
|
20240625,091300,159682490,14840,14800,14840,14800,46
|
|
20240625,091200,159001290,14800,14800,14800,14800,90
|
|
20240625,091100,157669290,14800,14800,14810,14800,311
|
|
20240625,091000,153066480,14800,14800,14800,14800,143
|
|
20240625,090900,150950080,14800,14800,14800,14800,34
|
|
20240625,090800,150446880,14800,14800,14800,14800,116
|
|
20240625,090700,148730080,14800,14800,14800,14800,0
|
|
20240625,090600,148730080,14800,14870,14870,14800,2
|
|
20240625,090500,148700410,14860,14800,14860,14800,598
|
|
20240625,090400,139843730,14760,14770,14800,14760,607
|
|
20240625,090300,130875350,14770,14800,14810,14770,391
|
|
20240625,090200,125088180,14800,14760,14810,14760,172
|
|
20240625,090100,122549370,14770,14790,14800,14770,3872
|
|
20240625,090000,65344980,14800,14890,14900,14800,4382
|