630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192700,765312730,1720,1720,1720,1720,9307
|
|
20240625,192600,765312730,1720,1720,1720,1720,0
|
|
20240625,192500,765312730,1720,1720,1720,1720,0
|
|
20240625,192400,765312730,1720,1720,1720,1720,0
|
|
20240625,192300,765312730,1720,1720,1720,1720,0
|
|
20240625,192200,765312730,1720,1720,1720,1720,0
|
|
20240625,192100,765312730,1720,1720,1720,1720,0
|
|
20240625,192000,765312730,1720,1720,1720,1720,0
|
|
20240625,191900,765312730,1720,1720,1720,1720,0
|
|
20240625,191800,765312730,1720,1720,1720,1720,0
|
|
20240625,191700,765312730,1720,1720,1720,1720,0
|
|
20240625,191600,765312730,1720,1720,1720,1720,0
|
|
20240625,191500,765312730,1720,1720,1720,1720,0
|
|
20240625,191400,765312730,1720,1720,1720,1720,0
|
|
20240625,191300,765312730,1720,1720,1720,1720,0
|
|
20240625,191200,765312730,1720,1720,1720,1720,0
|
|
20240625,191100,765312730,1720,1720,1720,1720,0
|
|
20240625,191000,765312730,1720,1720,1720,1720,0
|
|
20240625,190900,765312730,1720,1720,1720,1720,0
|
|
20240625,190800,765312730,1720,1720,1720,1720,0
|
|
20240625,190700,765312730,1720,1720,1720,1720,0
|
|
20240625,190600,765312730,1720,1720,1720,1720,0
|
|
20240625,190500,765312730,1720,1720,1720,1720,0
|
|
20240625,190400,765312730,1720,1720,1720,1720,0
|
|
20240625,190300,765312730,1720,1720,1720,1720,0
|
|
20240625,190200,765312730,1720,1720,1720,1720,0
|
|
20240625,190100,765312730,1720,1720,1720,1720,0
|
|
20240625,190000,765312730,1720,1720,1720,1720,0
|
|
20240625,185900,765312730,1720,1720,1720,1720,0
|
|
20240625,185800,765312730,1720,1720,1720,1720,0
|
|
20240625,185700,765312730,1720,1720,1720,1720,9307
|
|
20240625,185600,765312730,1720,1720,1720,1720,0
|
|
20240625,185500,765312730,1720,1720,1720,1720,0
|
|
20240625,185400,765312730,1720,1720,1720,1720,0
|
|
20240625,185300,765312730,1720,1720,1720,1720,0
|
|
20240625,185200,765312730,1720,1720,1720,1720,0
|
|
20240625,185100,765312730,1720,1720,1720,1720,0
|
|
20240625,185000,765312730,1720,1720,1720,1720,0
|
|
20240625,184900,765312730,1720,1720,1720,1720,0
|
|
20240625,184800,765312730,1720,1720,1720,1720,0
|
|
20240625,184700,765312730,1720,1720,1720,1720,0
|
|
20240625,184600,765312730,1720,1720,1720,1720,0
|
|
20240625,184500,765312730,1720,1720,1720,1720,0
|
|
20240625,184400,765312730,1720,1720,1720,1720,0
|
|
20240625,184300,765312730,1720,1720,1720,1720,0
|
|
20240625,184200,765312730,1720,1720,1720,1720,0
|
|
20240625,184100,765312730,1720,1720,1720,1720,0
|
|
20240625,184000,765312730,1720,1720,1720,1720,0
|
|
20240625,183900,765312730,1720,1720,1720,1720,0
|
|
20240625,183800,765312730,1720,1720,1720,1720,0
|
|
20240625,183700,765312730,1720,1720,1720,1720,0
|
|
20240625,183600,765312730,1720,1720,1720,1720,0
|
|
20240625,183500,765312730,1720,1720,1720,1720,0
|
|
20240625,183400,765312730,1720,1720,1720,1720,0
|
|
20240625,183300,765312730,1720,1720,1720,1720,0
|
|
20240625,183200,765312730,1720,1720,1720,1720,0
|
|
20240625,183100,765312730,1720,1720,1720,1720,0
|
|
20240625,183000,765312730,1720,1720,1720,1720,0
|
|
20240625,182900,765312730,1720,1720,1720,1720,0
|
|
20240625,182800,765312730,1720,1720,1720,1720,0
|
|
20240625,182700,765312730,1720,1720,1720,1720,9307
|
|
20240625,182600,765312730,1720,1720,1720,1720,0
|
|
20240625,182500,765312730,1720,1720,1720,1720,0
|
|
20240625,182400,765312730,1720,1720,1720,1720,0
|
|
20240625,182300,765312730,1720,1720,1720,1720,0
|
|
20240625,182200,765312730,1720,1720,1720,1720,0
|
|
20240625,182100,765312730,1720,1720,1720,1720,0
|
|
20240625,182000,765312730,1720,1720,1720,1720,0
|
|
20240625,181900,765312730,1720,1720,1720,1720,0
|
|
20240625,181800,765312730,1720,1720,1720,1720,0
|
|
20240625,181700,765312730,1720,1720,1720,1720,0
|
|
20240625,181600,765312730,1720,1720,1720,1720,0
|
|
20240625,181500,765312730,1720,1720,1720,1720,0
|
|
20240625,181400,765312730,1720,1720,1720,1720,0
|
|
20240625,181300,765312730,1720,1720,1720,1720,0
|
|
20240625,181200,765312730,1720,1720,1720,1720,0
|
|
20240625,181100,765312730,1720,1720,1720,1720,0
|
|
20240625,181000,765312730,1720,1720,1720,1720,0
|
|
20240625,180900,765312730,1720,1720,1720,1720,0
|
|
20240625,180800,765312730,1720,1720,1720,1720,0
|
|
20240625,180700,765312730,1720,1720,1720,1720,0
|
|
20240625,180600,765312730,1720,1720,1720,1720,0
|
|
20240625,180500,765312730,1720,1720,1720,1720,0
|
|
20240625,180400,765312730,1720,1720,1720,1720,0
|
|
20240625,180300,765312730,1720,1720,1720,1720,0
|
|
20240625,180200,765312730,1720,1720,1720,1720,0
|
|
20240625,180100,765312730,1720,1720,1720,1720,0
|
|
20240625,180000,765312730,1720,1720,1720,1720,0
|
|
20240625,175900,765312730,1720,1720,1720,1720,0
|
|
20240625,175800,765312730,1720,1720,1720,1720,0
|
|
20240625,175700,765312730,1720,1720,1720,1720,9307
|
|
20240625,175600,765312730,1720,1720,1720,1720,0
|
|
20240625,175500,765312730,1720,1720,1720,1720,0
|
|
20240625,175400,765312730,1720,1720,1720,1720,0
|
|
20240625,175300,765312730,1720,1720,1720,1720,0
|
|
20240625,175200,765312730,1720,1720,1720,1720,0
|
|
20240625,175100,765312730,1720,1720,1720,1720,0
|
|
20240625,175000,765312730,1720,1720,1720,1720,0
|
|
20240625,174900,765312730,1720,1720,1720,1720,0
|
|
20240625,174800,765312730,1720,1720,1720,1720,0
|
|
20240625,174700,765312730,1720,1720,1720,1720,0
|
|
20240625,174600,765312730,1720,1720,1720,1720,0
|
|
20240625,174500,765312730,1720,1720,1720,1720,0
|
|
20240625,174400,765312730,1720,1720,1720,1720,0
|
|
20240625,174300,765312730,1720,1720,1720,1720,0
|
|
20240625,174200,765312730,1720,1720,1720,1720,0
|
|
20240625,174100,765312730,1720,1720,1720,1720,0
|
|
20240625,174000,765312730,1720,1720,1720,1720,0
|
|
20240625,173900,765312730,1720,1720,1720,1720,0
|
|
20240625,173800,765312730,1720,1720,1720,1720,0
|
|
20240625,173700,765312730,1720,1720,1720,1720,0
|
|
20240625,173600,765312730,1720,1720,1720,1720,0
|
|
20240625,173500,765312730,1720,1720,1720,1720,0
|
|
20240625,173400,765312730,1720,1720,1720,1720,0
|
|
20240625,173300,765312730,1720,1720,1720,1720,0
|
|
20240625,173200,765312730,1720,1720,1720,1720,0
|
|
20240625,173100,765312730,1720,1720,1720,1720,0
|
|
20240625,173000,765312730,1720,1720,1720,1720,0
|
|
20240625,172900,765312730,1720,1720,1720,1720,0
|
|
20240625,172800,765312730,1720,1720,1720,1720,0
|
|
20240625,172700,765312730,1720,1720,1720,1720,9307
|
|
20240625,172600,765312730,1720,1720,1720,1720,0
|
|
20240625,172500,765312730,1720,1720,1720,1720,0
|
|
20240625,172400,765312730,1720,1720,1720,1720,0
|
|
20240625,172300,765312730,1720,1720,1720,1720,0
|
|
20240625,172200,765312730,1720,1720,1720,1720,0
|
|
20240625,172100,765312730,1720,1720,1720,1720,0
|
|
20240625,172000,765312730,1720,1720,1720,1720,0
|
|
20240625,171900,765312730,1720,1720,1720,1720,0
|
|
20240625,171800,765312730,1720,1720,1720,1720,0
|
|
20240625,171700,765312730,1720,1720,1720,1720,0
|
|
20240625,171600,765312730,1720,1720,1720,1720,0
|
|
20240625,171500,765312730,1720,1720,1720,1720,0
|
|
20240625,171400,765312730,1720,1720,1720,1720,0
|
|
20240625,171300,765312730,1720,1720,1720,1720,0
|
|
20240625,171200,765312730,1720,1720,1720,1720,0
|
|
20240625,171100,765312730,1720,1720,1720,1720,0
|
|
20240625,171000,765312730,1720,1720,1720,1720,0
|
|
20240625,170900,765312730,1720,1720,1720,1720,0
|
|
20240625,170800,765312730,1720,1720,1720,1720,0
|
|
20240625,170700,765312730,1720,1720,1720,1720,0
|
|
20240625,170600,765312730,1720,1720,1720,1720,0
|
|
20240625,170500,765312730,1720,1720,1720,1720,0
|
|
20240625,170400,765312730,1720,1720,1720,1720,0
|
|
20240625,170300,765312730,1720,1720,1720,1720,0
|
|
20240625,170200,765312730,1720,1720,1720,1720,0
|
|
20240625,170100,765312730,1720,1720,1720,1720,0
|
|
20240625,170000,765312730,1720,1720,1720,1720,0
|
|
20240625,165900,765312730,1720,1720,1720,1720,0
|
|
20240625,165800,765312730,1720,1720,1720,1720,0
|
|
20240625,165700,765312730,1720,1720,1720,1720,9307
|
|
20240625,165600,765312730,1720,1720,1720,1720,0
|
|
20240625,165500,765312730,1720,1720,1720,1720,0
|
|
20240625,165400,765312730,1720,1720,1720,1720,0
|
|
20240625,165300,765312730,1720,1720,1720,1720,0
|
|
20240625,165200,765312730,1720,1720,1720,1720,0
|
|
20240625,165100,765312730,1720,1720,1720,1720,0
|
|
20240625,165000,765312730,1720,1720,1720,1720,0
|
|
20240625,164900,765312730,1720,1720,1720,1720,0
|
|
20240625,164800,765312730,1720,1720,1720,1720,0
|
|
20240625,164700,765312730,1720,1720,1720,1720,0
|
|
20240625,164600,765312730,1720,1720,1720,1720,0
|
|
20240625,164500,765312730,1720,1720,1720,1720,0
|
|
20240625,164400,765312730,1720,1720,1720,1720,0
|
|
20240625,164300,765312730,1720,1720,1720,1720,0
|
|
20240625,164200,765312730,1720,1720,1720,1720,0
|
|
20240625,164100,765312730,1720,1720,1720,1720,0
|
|
20240625,164000,765312730,1720,1720,1720,1720,0
|
|
20240625,163900,765312730,1720,1720,1720,1720,0
|
|
20240625,163800,765312730,1720,1720,1720,1720,0
|
|
20240625,163700,765312730,1720,1720,1720,1720,0
|
|
20240625,163600,765312730,1720,1720,1720,1720,0
|
|
20240625,163500,765312730,1720,1720,1720,1720,0
|
|
20240625,163400,765312730,1720,1720,1720,1720,0
|
|
20240625,163300,765312730,1720,1720,1720,1720,0
|
|
20240625,163200,765312730,1720,1720,1720,1720,0
|
|
20240625,163100,765312730,1720,1720,1720,1720,0
|
|
20240625,163000,765312730,1720,1720,1720,1720,0
|
|
20240625,162900,765312730,1720,1720,1720,1720,0
|
|
20240625,162800,765312730,1720,1720,1720,1720,0
|
|
20240625,162700,765312730,1720,1720,1720,1720,9307
|
|
20240625,162600,765312730,1720,1720,1720,1720,0
|
|
20240625,162500,765312730,1720,1720,1720,1720,0
|
|
20240625,162400,765312730,1720,1720,1720,1720,0
|
|
20240625,162300,765312730,1720,1720,1720,1720,0
|
|
20240625,162200,765312730,1720,1720,1720,1720,0
|
|
20240625,162100,765312730,1720,1720,1720,1720,0
|
|
20240625,162000,765312730,1720,1720,1720,1720,0
|
|
20240625,161900,765312730,1720,1720,1720,1720,0
|
|
20240625,161800,765312730,1720,1720,1720,1720,0
|
|
20240625,161700,765312730,1720,1720,1720,1720,0
|
|
20240625,161600,765312730,1720,1720,1720,1720,0
|
|
20240625,161500,765312730,1720,1720,1720,1720,0
|
|
20240625,161400,765312730,1720,1720,1720,1720,0
|
|
20240625,161300,765312730,1720,1720,1720,1720,0
|
|
20240625,161200,765312730,1720,1720,1720,1720,0
|
|
20240625,161100,765312730,1720,1720,1720,1720,0
|
|
20240625,161000,765312730,1720,1720,1720,1720,0
|
|
20240625,160900,765312730,1720,1720,1720,1720,0
|
|
20240625,160800,765312730,1720,1720,1720,1720,0
|
|
20240625,160700,765312730,1720,1720,1720,1720,0
|
|
20240625,160600,765312730,1720,1720,1720,1720,0
|
|
20240625,160500,765312730,1720,1720,1720,1720,0
|
|
20240625,160400,765312730,1720,1720,1720,1720,0
|
|
20240625,160300,765312730,1720,1720,1720,1720,0
|
|
20240625,160200,765312730,1720,1720,1720,1720,0
|
|
20240625,160100,765312730,1720,1720,1720,1720,0
|
|
20240625,160000,765312730,1720,1720,1720,1720,0
|
|
20240625,155900,765312730,1720,1720,1720,1720,0
|
|
20240625,155800,765312730,1720,1720,1720,1720,0
|
|
20240625,155700,765312730,1720,1720,1720,1720,9307
|
|
20240625,155600,765312730,1720,1720,1720,1720,0
|
|
20240625,155500,765312730,1720,1720,1720,1720,0
|
|
20240625,155400,765312730,1720,1720,1720,1720,0
|
|
20240625,155300,765312730,1720,1720,1720,1720,0
|
|
20240625,155200,765312730,1720,1720,1720,1720,0
|
|
20240625,155100,765312730,1720,1720,1720,1720,0
|
|
20240625,155000,765312730,1720,1720,1720,1720,0
|
|
20240625,154900,765312730,1720,1720,1720,1720,0
|
|
20240625,154800,765312730,1720,1720,1720,1720,0
|
|
20240625,154700,765312730,1720,1720,1720,1720,0
|
|
20240625,154600,765312730,1720,1720,1720,1720,0
|
|
20240625,154500,765312730,1720,1720,1720,1720,0
|
|
20240625,154400,765312730,1720,1720,1720,1720,0
|
|
20240625,154300,765312730,1720,1720,1720,1720,0
|
|
20240625,154200,765312730,1720,1720,1720,1720,0
|
|
20240625,154100,765312730,1720,1720,1720,1720,0
|
|
20240625,154000,765312730,1720,1720,1720,1720,0
|
|
20240625,153900,765312730,1720,1720,1720,1720,0
|
|
20240625,153800,765312730,1720,1720,1720,1720,0
|
|
20240625,153700,765312730,1720,1720,1720,1720,0
|
|
20240625,153600,765312730,1720,1720,1720,1720,0
|
|
20240625,153500,765312730,1720,1720,1720,1720,0
|
|
20240625,153400,765312730,1720,1720,1720,1720,0
|
|
20240625,153300,765312730,1720,1720,1720,1720,0
|
|
20240625,153200,765312730,1720,1720,1720,1720,0
|
|
20240625,153100,765312730,1720,1720,1720,1720,0
|
|
20240625,153000,765312730,1720,1720,1720,1720,9307
|
|
20240625,152900,749304690,1726,1726,1726,1726,0
|
|
20240625,152800,749304690,1726,1726,1726,1726,0
|
|
20240625,152700,749304690,1726,1726,1726,1726,0
|
|
20240625,152600,749304690,1726,1726,1726,1726,0
|
|
20240625,152500,749304690,1726,1726,1726,1726,0
|
|
20240625,152400,749304690,1726,1726,1726,1726,0
|
|
20240625,152300,749304690,1726,1726,1726,1726,0
|
|
20240625,152200,749304690,1726,1726,1726,1726,0
|
|
20240625,152100,749304690,1726,1726,1726,1726,0
|
|
20240625,152000,749304690,1726,1726,1726,1726,0
|
|
20240625,151900,749304690,1726,1726,1727,1726,509
|
|
20240625,151800,748425738,1727,1726,1727,1726,251
|
|
20240625,151700,747992321,1727,1726,1727,1725,2190
|
|
20240625,151600,744211061,1727,1727,1727,1727,0
|
|
20240625,151500,744211061,1727,1727,1727,1727,0
|
|
20240625,151400,744211061,1727,1727,1727,1727,0
|
|
20240625,151300,744211061,1727,1725,1727,1721,721
|
|
20240625,151200,742968425,1727,1727,1727,1727,198
|
|
20240625,151100,742626479,1728,1725,1729,1723,6724
|
|
20240625,151000,731007726,1725,1724,1725,1724,2929
|
|
20240625,150900,725957839,1724,1721,1724,1721,1666
|
|
20240625,150800,723088884,1723,1722,1723,1721,1796
|
|
20240625,150700,719995793,1722,1723,1723,1720,4221
|
|
20240625,150600,712728381,1723,1723,1723,1723,30
|
|
20240625,150500,712676691,1723,1720,1723,1716,4312
|
|
20240625,150400,705261766,1721,1723,1723,1719,1673
|
|
20240625,150300,702384003,1722,1719,1723,1719,1174
|
|
20240625,150200,700363094,1720,1720,1722,1720,32
|
|
20240625,150100,700308050,1722,1722,1722,1722,365
|
|
20240625,150000,699679520,1722,1720,1722,1719,12088
|
|
20240625,145900,678873037,1715,1717,1717,1715,5430
|
|
20240625,145800,669555410,1720,1718,1720,1718,600
|
|
20240625,145700,668524025,1719,1719,1719,1719,100
|
|
20240625,145600,668352125,1719,1718,1719,1718,582
|
|
20240625,145500,667352121,1718,1718,1718,1718,102
|
|
20240625,145400,667176885,1716,1719,1719,1716,1960
|
|
20240625,145300,663808077,1718,1718,1718,1718,0
|
|
20240625,145200,663808077,1718,1718,1718,1718,401
|
|
20240625,145100,663119159,1717,1717,1717,1717,14
|
|
20240625,145000,663095121,1716,1716,1716,1716,300
|
|
20240625,144900,662580321,1716,1716,1717,1716,357
|
|
20240625,144800,661967461,1716,1717,1717,1716,291
|
|
20240625,144700,661467816,1716,1717,1717,1716,603
|
|
20240625,144600,660433052,1717,1717,1717,1717,0
|
|
20240625,144500,660433052,1717,1717,1717,1717,0
|
|
20240625,144400,660433052,1717,1719,1719,1717,24
|
|
20240625,144300,660391824,1720,1720,1720,1720,0
|
|
20240625,144200,660391824,1720,1720,1720,1720,0
|
|
20240625,144100,660391824,1720,1718,1720,1718,85
|
|
20240625,144000,660245764,1720,1718,1720,1718,373
|
|
20240625,143900,659604948,1719,1719,1719,1719,0
|
|
20240625,143800,659604948,1719,1720,1720,1719,587
|
|
20240625,143700,658595702,1720,1719,1720,1719,35
|
|
20240625,143600,658535507,1719,1719,1719,1719,100
|
|
20240625,143500,658363607,1721,1720,1721,1720,671
|
|
20240625,143400,657209333,1721,1720,1721,1720,1038
|
|
20240625,143300,655423056,1721,1721,1721,1721,0
|
|
20240625,143200,655423056,1721,1719,1721,1719,2952
|
|
20240625,143100,650345096,1719,1719,1719,1719,0
|
|
20240625,143000,650345096,1719,1719,1719,1719,129
|
|
20240625,142900,650123345,1720,1720,1720,1720,2
|
|
20240625,142800,650119905,1716,1716,1716,1716,3149
|
|
20240625,142700,644716221,1720,1719,1720,1719,200
|
|
20240625,142600,644372354,1719,1719,1719,1719,0
|
|
20240625,142500,644372354,1719,1719,1719,1719,3178
|
|
20240625,142400,638909372,1719,1719,1719,1719,5
|
|
20240625,142300,638900777,1719,1720,1720,1719,2824
|
|
20240625,142200,634043501,1721,1721,1722,1720,2145
|
|
20240625,142100,630351909,1720,1718,1720,1718,2030
|
|
20240625,142000,626862343,1718,1718,1718,1718,0
|
|
20240625,141900,626862343,1718,1718,1718,1718,0
|
|
20240625,141800,626862343,1718,1718,1718,1718,30
|
|
20240625,141700,626810803,1718,1715,1718,1715,438
|
|
20240625,141600,626059579,1718,1718,1718,1718,0
|
|
20240625,141500,626059579,1718,1718,1718,1718,0
|
|
20240625,141400,626059579,1718,1718,1718,1718,0
|
|
20240625,141300,626059579,1718,1718,1718,1718,0
|
|
20240625,141200,626059579,1718,1718,1718,1718,0
|
|
20240625,141100,626059579,1718,1718,1718,1718,592
|
|
20240625,141000,625042523,1718,1719,1719,1718,1163
|
|
20240625,140900,623044349,1719,1718,1720,1718,2096
|
|
20240625,140800,619441796,1718,1718,1718,1718,500
|
|
20240625,140700,618582796,1718,1718,1718,1718,0
|
|
20240625,140600,618582796,1718,1718,1718,1718,197
|
|
20240625,140500,618244350,1718,1711,1718,1711,6649
|
|
20240625,140400,606849502,1710,1711,1711,1710,322
|
|
20240625,140300,606298860,1710,1710,1710,1710,0
|
|
20240625,140200,606298860,1710,1710,1710,1710,0
|
|
20240625,140100,606298860,1710,1711,1711,1710,1100
|
|
20240625,140000,604417794,1711,1712,1712,1711,2490
|
|
20240625,135900,600156257,1712,1712,1712,1712,250
|
|
20240625,135800,599728257,1713,1711,1714,1710,552
|
|
20240625,135700,598784165,1710,1713,1714,1710,922
|
|
20240625,135600,597205275,1711,1710,1711,1710,1762
|
|
20240625,135500,594190735,1711,1711,1711,1711,0
|
|
20240625,135400,594190735,1711,1711,1711,1711,1000
|
|
20240625,135300,592479735,1711,1710,1711,1710,4176
|
|
20240625,135200,585335178,1710,1707,1710,1707,1904
|
|
20240625,135100,582081313,1707,1707,1707,1707,0
|
|
20240625,135000,582081313,1707,1707,1707,1707,70
|
|
20240625,134900,581961823,1707,1707,1707,1707,0
|
|
20240625,134800,581961823,1707,1707,1707,1707,63
|
|
20240625,134700,581854282,1707,1706,1707,1706,266
|
|
20240625,134600,581400363,1706,1706,1706,1706,62
|
|
20240625,134500,581294591,1707,1707,1707,1707,0
|
|
20240625,134400,581294591,1707,1707,1707,1707,30
|
|
20240625,134300,581243381,1707,1707,1707,1707,10
|
|
20240625,134200,581226311,1707,1707,1707,1707,10
|
|
20240625,134100,581209241,1706,1706,1706,1706,235
|
|
20240625,134000,580808331,1708,1706,1708,1706,9
|
|
20240625,133900,580792961,1707,1707,1707,1707,0
|
|
20240625,133800,580792961,1707,1709,1709,1707,6819
|
|
20240625,133700,569140836,1710,1710,1710,1710,88
|
|
20240625,133600,568990356,1710,1710,1710,1710,10
|
|
20240625,133500,568973256,1710,1709,1710,1709,63
|
|
20240625,133400,568865566,1710,1710,1710,1710,810
|
|
20240625,133300,567480466,1710,1710,1710,1710,10
|
|
20240625,133200,567463366,1710,1712,1714,1710,3321
|
|
20240625,133100,561784108,1715,1715,1715,1715,0
|
|
20240625,133000,561784108,1715,1715,1715,1715,0
|
|
20240625,132900,561784108,1715,1715,1715,1715,28
|
|
20240625,132800,561736088,1716,1715,1717,1715,2693
|
|
20240625,132700,557113764,1715,1709,1715,1709,417
|
|
20240625,132600,556398669,1709,1709,1709,1709,1190
|
|
20240625,132500,554364959,1709,1708,1709,1708,657
|
|
20240625,132400,553242578,1708,1708,1708,1708,0
|
|
20240625,132300,553242578,1708,1708,1708,1708,8
|
|
20240625,132200,553228914,1708,1708,1708,1708,0
|
|
20240625,132100,553228914,1708,1707,1708,1707,101
|
|
20240625,132000,553056506,1707,1707,1707,1707,1000
|
|
20240625,131900,551349506,1707,1707,1707,1707,118
|
|
20240625,131800,551148080,1708,1709,1709,1708,230
|
|
20240625,131700,550755239,1715,1715,1715,1715,44
|
|
20240625,131600,550679779,1708,1713,1713,1708,160
|
|
20240625,131500,550406489,1713,1704,1717,1703,360
|
|
20240625,131400,549789948,1719,1703,1719,1703,3086
|
|
20240625,131300,544497395,1707,1707,1707,1707,0
|
|
20240625,131200,544497395,1707,1707,1707,1707,0
|
|
20240625,131100,544497395,1707,1707,1707,1707,5
|
|
20240625,131000,544488860,1708,1708,1708,1708,0
|
|
20240625,130900,544488860,1708,1708,1708,1708,0
|
|
20240625,130800,544488860,1708,1699,1708,1699,6
|
|
20240625,130700,544478657,1710,1710,1710,1710,0
|
|
20240625,130600,544478657,1710,1710,1710,1710,50
|
|
20240625,130500,544393157,1710,1710,1710,1710,200
|
|
20240625,130400,544051157,1710,1699,1710,1699,1075
|
|
20240625,130300,542216379,1699,1705,1705,1699,235
|
|
20240625,130200,541816514,1706,1706,1706,1706,0
|
|
20240625,130100,541816514,1706,1706,1706,1706,0
|
|
20240625,130000,541816514,1706,1706,1706,1706,0
|
|
20240625,125900,541816514,1706,1706,1706,1706,2
|
|
20240625,125800,541813102,1705,1693,1705,1693,27068
|
|
20240625,125700,495825895,1694,1694,1694,1694,1
|
|
20240625,125600,495824201,1696,1696,1696,1696,0
|
|
20240625,125500,495824201,1696,1696,1696,1696,0
|
|
20240625,125400,495824201,1696,1696,1696,1696,0
|
|
20240625,125300,495824201,1696,1696,1696,1696,0
|
|
20240625,125200,495824201,1696,1696,1696,1696,300
|
|
20240625,125100,495315401,1696,1696,1696,1696,0
|
|
20240625,125000,495315401,1696,1690,1696,1690,882
|
|
20240625,124900,493824815,1690,1691,1691,1690,100
|
|
20240625,124800,493655722,1690,1692,1692,1690,1043
|
|
20240625,124700,491892552,1692,1690,1692,1690,603
|
|
20240625,124600,490872982,1688,1688,1688,1688,0
|
|
20240625,124500,490872982,1688,1688,1688,1688,0
|
|
20240625,124400,490872982,1688,1688,1688,1688,0
|
|
20240625,124300,490872982,1688,1688,1688,1688,0
|
|
20240625,124200,490872982,1688,1690,1690,1688,1000
|
|
20240625,124100,489184690,1690,1692,1692,1690,705
|
|
20240625,124000,487993220,1692,1692,1692,1692,100
|
|
20240625,123900,487824020,1692,1694,1694,1692,1312
|
|
20240625,123800,485603916,1695,1695,1695,1695,9
|
|
20240625,123700,485588661,1695,1696,1696,1695,29
|
|
20240625,123600,485539497,1696,1696,1696,1696,0
|
|
20240625,123500,485539497,1696,1696,1696,1696,0
|
|
20240625,123400,485539497,1696,1696,1696,1696,100
|
|
20240625,123300,485369897,1696,1696,1696,1696,10
|
|
20240625,123200,485352937,1696,1694,1696,1694,1000
|
|
20240625,123100,483657913,1688,1688,1688,1688,0
|
|
20240625,123000,483657913,1688,1690,1695,1688,386
|
|
20240625,122900,483005763,1688,1688,1688,1688,0
|
|
20240625,122800,483005763,1688,1688,1688,1688,0
|
|
20240625,122700,483005763,1688,1688,1688,1688,0
|
|
20240625,122600,483005763,1688,1689,1689,1688,1409
|
|
20240625,122500,480626760,1689,1689,1689,1689,0
|
|
20240625,122400,480626760,1689,1691,1691,1689,1172
|
|
20240625,122300,478646258,1695,1695,1695,1695,5
|
|
20240625,122200,478637783,1695,1690,1695,1690,11
|
|
20240625,122100,478619143,1697,1697,1697,1697,0
|
|
20240625,122000,478619143,1697,1695,1697,1695,1204
|
|
20240625,121900,476577202,1695,1689,1695,1689,421
|
|
20240625,121800,475866121,1688,1690,1690,1688,20960
|
|
20240625,121700,440468692,1690,1690,1690,1690,11
|
|
20240625,121600,440450102,1693,1693,1693,1693,10
|
|
20240625,121500,440433172,1693,1693,1693,1693,43
|
|
20240625,121400,440360373,1693,1693,1693,1693,200
|
|
20240625,121300,440021773,1693,1693,1693,1693,295
|
|
20240625,121200,439522338,1693,1693,1693,1690,6
|
|
20240625,121100,439512183,1695,1695,1695,1695,1
|
|
20240625,121000,439510488,1696,1696,1696,1696,0
|
|
20240625,120900,439510488,1696,1696,1696,1696,311
|
|
20240625,120800,438983032,1696,1696,1696,1696,0
|
|
20240625,120700,438983032,1696,1696,1696,1696,0
|
|
20240625,120600,438983032,1696,1696,1696,1696,0
|
|
20240625,120500,438983032,1696,1696,1696,1696,5
|
|
20240625,120400,438974552,1688,1689,1689,1688,2200
|
|
20240625,120300,435259595,1689,1691,1691,1689,4000
|
|
20240625,120200,428498653,1691,1695,1695,1691,2000
|
|
20240625,120100,425114700,1696,1695,1696,1692,2100
|
|
20240625,120000,421556806,1695,1695,1695,1695,0
|
|
20240625,115900,421556806,1695,1696,1696,1695,1374
|
|
20240625,115800,419227791,1696,1696,1696,1696,5
|
|
20240625,115700,419219311,1696,1696,1696,1696,0
|
|
20240625,115600,419219311,1696,1696,1696,1696,187
|
|
20240625,115500,418902159,1696,1696,1696,1696,0
|
|
20240625,115400,418902159,1696,1696,1696,1696,0
|
|
20240625,115300,418902159,1696,1696,1696,1696,6
|
|
20240625,115200,418891983,1696,1696,1696,1696,50
|
|
20240625,115100,418807183,1695,1695,1695,1695,148
|
|
20240625,115000,418556323,1695,1695,1695,1695,3
|
|
20240625,114900,418551238,1696,1696,1696,1696,0
|
|
20240625,114800,418551238,1696,1695,1696,1695,11
|
|
20240625,114700,418532592,1695,1695,1695,1695,0
|
|
20240625,114600,418532592,1695,1696,1697,1695,1128
|
|
20240625,114500,416619628,1696,1696,1696,1696,1
|
|
20240625,114400,416617932,1695,1695,1695,1695,0
|
|
20240625,114300,416617932,1695,1697,1697,1695,140
|
|
20240625,114200,416380484,1697,1697,1697,1697,407
|
|
20240625,114100,415689805,1697,1695,1697,1695,2425
|
|
20240625,114000,411576969,1695,1693,1695,1693,3364
|
|
20240625,113900,405877593,1693,1693,1693,1693,64
|
|
20240625,113800,405769241,1693,1693,1693,1693,63
|
|
20240625,113700,405662582,1693,1693,1693,1693,10
|
|
20240625,113600,405645652,1691,1691,1691,1691,0
|
|
20240625,113500,405645652,1691,1692,1692,1691,1000
|
|
20240625,113400,403954173,1693,1693,1693,1693,392
|
|
20240625,113300,403290517,1692,1692,1692,1692,0
|
|
20240625,113200,403290517,1692,1693,1693,1692,27
|
|
20240625,113100,403244828,1692,1693,1693,1692,297
|
|
20240625,113000,402742224,1693,1693,1693,1693,500
|
|
20240625,112900,401895724,1692,1692,1692,1692,0
|
|
20240625,112800,401895724,1692,1692,1692,1692,94
|
|
20240625,112700,401736676,1692,1692,1692,1692,526
|
|
20240625,112600,400846684,1692,1692,1692,1692,405
|
|
20240625,112500,400161424,1692,1693,1693,1692,839
|
|
20240625,112400,398741476,1693,1693,1693,1693,1132
|
|
20240625,112300,396825000,1693,1693,1693,1693,150
|
|
20240625,112200,396571050,1693,1693,1693,1693,1
|
|
20240625,112100,396569357,1694,1694,1694,1694,45
|
|
20240625,112000,396493127,1694,1694,1694,1694,20
|
|
20240625,111900,396459247,1693,1693,1693,1693,147
|
|
20240625,111800,396210376,1693,1693,1693,1693,150
|
|
20240625,111700,395956426,1692,1692,1692,1692,367
|
|
20240625,111600,395335462,1693,1693,1693,1693,10
|
|
20240625,111500,395318532,1694,1692,1694,1692,638
|
|
20240625,111400,394239016,1692,1692,1692,1692,1001
|
|
20240625,111300,392545324,1695,1692,1695,1692,1002
|
|
20240625,111200,390848083,1692,1692,1692,1692,1030
|
|
20240625,111100,389105323,1692,1692,1692,1692,882
|
|
20240625,111000,387612979,1689,1689,1689,1689,0
|
|
20240625,110900,387612979,1689,1692,1692,1689,4800
|
|
20240625,110800,379504303,1691,1696,1696,1690,13204
|
|
20240625,110700,357173803,1697,1697,1697,1697,1000
|
|
20240625,110600,355476803,1697,1698,1698,1697,4447
|
|
20240625,110500,347930239,1697,1697,1697,1697,476
|
|
20240625,110400,347122467,1697,1695,1697,1695,7
|
|
20240625,110300,347110598,1697,1694,1697,1694,1002
|
|
20240625,110200,345413204,1694,1695,1695,1694,2507
|
|
20240625,110100,341166219,1697,1697,1697,1697,159
|
|
20240625,110000,340896396,1697,1697,1697,1697,0
|
|
20240625,105900,340896396,1697,1697,1697,1697,0
|
|
20240625,105800,340896396,1697,1693,1697,1693,5055
|
|
20240625,105700,332333251,1693,1694,1694,1693,2
|
|
20240625,105600,332329864,1694,1694,1694,1694,0
|
|
20240625,105500,332329864,1694,1694,1694,1694,5
|
|
20240625,105400,332321394,1694,1696,1696,1694,683
|
|
20240625,105300,331164339,1697,1695,1697,1695,146
|
|
20240625,105200,330916820,1695,1694,1695,1694,1028
|
|
20240625,105100,329175294,1694,1694,1694,1694,32
|
|
20240625,105000,329121086,1694,1693,1694,1693,19
|
|
20240625,104900,329088904,1692,1693,1693,1692,621
|
|
20240625,104800,328037951,1693,1693,1693,1693,200
|
|
20240625,104700,327699351,1693,1693,1693,1693,2
|
|
20240625,104600,327695965,1691,1693,1693,1691,602
|
|
20240625,104500,326677974,1690,1690,1690,1690,0
|
|
20240625,104400,326677974,1690,1690,1690,1690,0
|
|
20240625,104300,326677974,1690,1690,1690,1690,1
|
|
20240625,104200,326676284,1693,1693,1693,1693,255
|
|
20240625,104100,326244569,1693,1693,1693,1693,0
|
|
20240625,104000,326244569,1693,1693,1693,1693,30
|
|
20240625,103900,326193779,1694,1694,1694,1687,20446
|
|
20240625,103800,291642430,1694,1694,1694,1694,30
|
|
20240625,103700,291591610,1695,1695,1695,1695,0
|
|
20240625,103600,291591610,1695,1695,1695,1695,0
|
|
20240625,103500,291591610,1695,1695,1695,1694,1028
|
|
20240625,103400,289849779,1695,1695,1695,1695,2131
|
|
20240625,103300,286237734,1695,1695,1695,1695,0
|
|
20240625,103200,286237734,1695,1695,1695,1695,10
|
|
20240625,103100,286220784,1697,1697,1697,1697,180
|
|
20240625,103000,285915324,1697,1697,1697,1697,840
|
|
20240625,102900,284489844,1698,1693,1698,1693,2
|
|
20240625,102800,284486453,1697,1697,1697,1697,204
|
|
20240625,102700,284140265,1698,1698,1698,1698,5
|
|
20240625,102600,284131775,1697,1698,1698,1697,126
|
|
20240625,102500,283917867,1693,1693,1693,1693,142
|
|
20240625,102400,283677461,1693,1694,1694,1693,3101
|
|
20240625,102300,278427397,1695,1698,1698,1695,207
|
|
20240625,102200,278075931,1698,1698,1698,1698,3
|
|
20240625,102100,278070837,1699,1696,1699,1695,3434
|
|
20240625,102000,272245888,1696,1694,1696,1691,9208
|
|
20240625,101900,256660106,1694,1695,1695,1694,415
|
|
20240625,101800,255956781,1695,1696,1696,1695,2402
|
|
20240625,101700,251885389,1696,1696,1696,1696,7
|
|
20240625,101600,251873517,1693,1693,1696,1693,1709
|
|
20240625,101500,248977180,1696,1696,1696,1696,655
|
|
20240625,101400,247866300,1696,1693,1696,1693,1582
|
|
20240625,101300,245187884,1693,1695,1695,1693,3914
|
|
20240625,101200,238558301,1696,1696,1696,1696,105
|
|
20240625,101100,238380221,1696,1696,1696,1696,100
|
|
20240625,101000,238210621,1697,1697,1697,1697,1
|
|
20240625,100900,238208924,1697,1694,1697,1694,591
|
|
20240625,100800,237207755,1694,1695,1695,1694,4500
|
|
20240625,100700,229580297,1695,1695,1695,1695,304
|
|
20240625,100600,229065017,1696,1697,1697,1696,17
|
|
20240625,100500,229036178,1697,1695,1697,1695,1017
|
|
20240625,100400,227312253,1695,1695,1695,1695,10
|
|
20240625,100300,227295303,1695,1695,1695,1695,0
|
|
20240625,100200,227295303,1695,1695,1697,1695,82
|
|
20240625,100100,227156311,1697,1697,1697,1697,449
|
|
20240625,100000,226394358,1697,1697,1697,1695,416
|
|
20240625,095900,225689008,1697,1697,1697,1695,1305
|
|
20240625,095800,223475475,1699,1699,1699,1699,10
|
|
20240625,095700,223458485,1699,1699,1699,1699,6
|
|
20240625,095600,223448291,1697,1697,1697,1697,1
|
|
20240625,095500,223446594,1698,1698,1698,1698,284
|
|
20240625,095400,222964362,1699,1699,1699,1699,1495
|
|
20240625,095300,220424357,1699,1699,1699,1699,61
|
|
20240625,095200,220320718,1699,1700,1700,1699,1010
|
|
20240625,095100,218604718,1700,1699,1700,1698,288
|
|
20240625,095000,218115575,1700,1700,1700,1700,31
|
|
20240625,094900,218062875,1705,1700,1705,1700,2146
|
|
20240625,094800,214414636,1698,1700,1700,1698,282
|
|
20240625,094700,213935642,1700,1699,1703,1699,4658
|
|
20240625,094600,206014110,1699,1699,1699,1699,784
|
|
20240625,094500,204682094,1695,1699,1699,1695,370
|
|
20240625,094400,204054923,1699,1699,1699,1699,0
|
|
20240625,094300,204054923,1699,1699,1699,1699,1502
|
|
20240625,094200,201503025,1699,1699,1699,1699,457
|
|
20240625,094100,200726582,1699,1699,1699,1699,33
|
|
20240625,094000,200670515,1691,1694,1695,1691,3202
|
|
20240625,093900,195249351,1700,1694,1700,1694,15055
|
|
20240625,093800,169663413,1694,1693,1694,1692,4719
|
|
20240625,093700,161675188,1693,1698,1698,1693,6219
|
|
20240625,093600,151137721,1696,1699,1699,1696,1223
|
|
20240625,093500,149062364,1699,1699,1699,1699,0
|
|
20240625,093400,149062364,1699,1699,1699,1699,269
|
|
20240625,093300,148605333,1699,1699,1699,1699,2
|
|
20240625,093200,148601935,1699,1699,1699,1699,353
|
|
20240625,093100,148002188,1695,1699,1699,1695,2990
|
|
20240625,093000,142932306,1700,1697,1700,1697,1031
|
|
20240625,092900,141179609,1698,1698,1698,1698,2216
|
|
20240625,092800,137416841,1698,1702,1706,1698,12513
|
|
20240625,092700,116141275,1702,1707,1707,1702,5939
|
|
20240625,092600,106031430,1706,1705,1707,1704,2326
|
|
20240625,092500,102067330,1707,1705,1707,1703,3501
|
|
20240625,092400,96100125,1705,1704,1705,1704,11
|
|
20240625,092300,96081374,1705,1702,1705,1702,1106
|
|
20240625,092200,94198741,1702,1704,1705,1702,291
|
|
20240625,092100,93703389,1705,1705,1705,1705,636
|
|
20240625,092000,92619009,1702,1705,1705,1702,807
|
|
20240625,091900,91245395,1702,1702,1702,1702,950
|
|
20240625,091800,89628495,1705,1703,1705,1703,318
|
|
20240625,091700,89086581,1703,1703,1704,1703,3099
|
|
20240625,091600,83807113,1704,1695,1704,1695,267
|
|
20240625,091500,83353801,1695,1703,1703,1695,1006
|
|
20240625,091400,81648287,1703,1700,1703,1696,4296
|
|
20240625,091300,74351217,1700,1700,1700,1700,42
|
|
20240625,091200,74279817,1700,1700,1700,1700,2792
|
|
20240625,091100,69533417,1700,1705,1705,1700,3913
|
|
20240625,091000,62881192,1700,1701,1705,1700,2536
|
|
20240625,090900,58568160,1701,1704,1706,1701,1299
|
|
20240625,090800,56354263,1694,1704,1704,1694,31
|
|
20240625,090700,56301549,1693,1691,1695,1691,713
|
|
20240625,090600,55095042,1695,1703,1706,1689,2603
|
|
20240625,090500,50662892,1689,1689,1689,1688,556
|
|
20240625,090400,49724307,1688,1701,1703,1688,1268
|
|
20240625,090300,47570085,1701,1700,1703,1700,4149
|
|
20240625,090200,40515139,1700,1701,1701,1700,263
|
|
20240625,090100,40067839,1701,1704,1707,1700,6717
|
|
20240625,090000,28616983,1703,1685,1703,1685,16957
|