632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192900,984114550,5370,5370,5370,5370,3664
|
|
20240625,192800,984114550,5370,5370,5370,5370,0
|
|
20240625,192700,984114550,5370,5370,5370,5370,0
|
|
20240625,192600,984114550,5370,5370,5370,5370,0
|
|
20240625,192500,984114550,5370,5370,5370,5370,0
|
|
20240625,192400,984114550,5370,5370,5370,5370,0
|
|
20240625,192300,984114550,5370,5370,5370,5370,0
|
|
20240625,192200,984114550,5370,5370,5370,5370,0
|
|
20240625,192100,984114550,5370,5370,5370,5370,0
|
|
20240625,192000,984114550,5370,5370,5370,5370,0
|
|
20240625,191900,984114550,5370,5370,5370,5370,0
|
|
20240625,191800,984114550,5370,5370,5370,5370,0
|
|
20240625,191700,984114550,5370,5370,5370,5370,0
|
|
20240625,191600,984114550,5370,5370,5370,5370,0
|
|
20240625,191500,984114550,5370,5370,5370,5370,0
|
|
20240625,191400,984114550,5370,5370,5370,5370,0
|
|
20240625,191300,984114550,5370,5370,5370,5370,0
|
|
20240625,191200,984114550,5370,5370,5370,5370,0
|
|
20240625,191100,984114550,5370,5370,5370,5370,0
|
|
20240625,191000,984114550,5370,5370,5370,5370,0
|
|
20240625,190900,984114550,5370,5370,5370,5370,0
|
|
20240625,190800,984114550,5370,5370,5370,5370,0
|
|
20240625,190700,984114550,5370,5370,5370,5370,0
|
|
20240625,190600,984114550,5370,5370,5370,5370,0
|
|
20240625,190500,984114550,5370,5370,5370,5370,0
|
|
20240625,190400,984114550,5370,5370,5370,5370,0
|
|
20240625,190300,984114550,5370,5370,5370,5370,0
|
|
20240625,190200,984114550,5370,5370,5370,5370,0
|
|
20240625,190100,984114550,5370,5370,5370,5370,0
|
|
20240625,190000,984114550,5370,5370,5370,5370,0
|
|
20240625,185900,984114550,5370,5370,5370,5370,3664
|
|
20240625,185800,984114550,5370,5370,5370,5370,0
|
|
20240625,185700,984114550,5370,5370,5370,5370,0
|
|
20240625,185600,984114550,5370,5370,5370,5370,0
|
|
20240625,185500,984114550,5370,5370,5370,5370,0
|
|
20240625,185400,984114550,5370,5370,5370,5370,0
|
|
20240625,185300,984114550,5370,5370,5370,5370,0
|
|
20240625,185200,984114550,5370,5370,5370,5370,0
|
|
20240625,185100,984114550,5370,5370,5370,5370,0
|
|
20240625,185000,984114550,5370,5370,5370,5370,0
|
|
20240625,184900,984114550,5370,5370,5370,5370,0
|
|
20240625,184800,984114550,5370,5370,5370,5370,0
|
|
20240625,184700,984114550,5370,5370,5370,5370,0
|
|
20240625,184600,984114550,5370,5370,5370,5370,0
|
|
20240625,184500,984114550,5370,5370,5370,5370,0
|
|
20240625,184400,984114550,5370,5370,5370,5370,0
|
|
20240625,184300,984114550,5370,5370,5370,5370,0
|
|
20240625,184200,984114550,5370,5370,5370,5370,0
|
|
20240625,184100,984114550,5370,5370,5370,5370,0
|
|
20240625,184000,984114550,5370,5370,5370,5370,0
|
|
20240625,183900,984114550,5370,5370,5370,5370,0
|
|
20240625,183800,984114550,5370,5370,5370,5370,0
|
|
20240625,183700,984114550,5370,5370,5370,5370,0
|
|
20240625,183600,984114550,5370,5370,5370,5370,0
|
|
20240625,183500,984114550,5370,5370,5370,5370,0
|
|
20240625,183400,984114550,5370,5370,5370,5370,0
|
|
20240625,183300,984114550,5370,5370,5370,5370,0
|
|
20240625,183200,984114550,5370,5370,5370,5370,0
|
|
20240625,183100,984114550,5370,5370,5370,5370,0
|
|
20240625,183000,984114550,5370,5370,5370,5370,0
|
|
20240625,182900,984114550,5370,5370,5370,5370,3664
|
|
20240625,182800,984114550,5370,5370,5370,5370,0
|
|
20240625,182700,984114550,5370,5370,5370,5370,0
|
|
20240625,182600,984114550,5370,5370,5370,5370,0
|
|
20240625,182500,984114550,5370,5370,5370,5370,0
|
|
20240625,182400,984114550,5370,5370,5370,5370,0
|
|
20240625,182300,984114550,5370,5370,5370,5370,0
|
|
20240625,182200,984114550,5370,5370,5370,5370,0
|
|
20240625,182100,984114550,5370,5370,5370,5370,0
|
|
20240625,182000,984114550,5370,5370,5370,5370,0
|
|
20240625,181900,984114550,5370,5370,5370,5370,0
|
|
20240625,181800,984114550,5370,5370,5370,5370,0
|
|
20240625,181700,984114550,5370,5370,5370,5370,0
|
|
20240625,181600,984114550,5370,5370,5370,5370,0
|
|
20240625,181500,984114550,5370,5370,5370,5370,0
|
|
20240625,181400,984114550,5370,5370,5370,5370,0
|
|
20240625,181300,984114550,5370,5370,5370,5370,0
|
|
20240625,181200,984114550,5370,5370,5370,5370,0
|
|
20240625,181100,984114550,5370,5370,5370,5370,0
|
|
20240625,181000,984114550,5370,5370,5370,5370,0
|
|
20240625,180900,984114550,5370,5370,5370,5370,0
|
|
20240625,180800,984114550,5370,5370,5370,5370,0
|
|
20240625,180700,984114550,5370,5370,5370,5370,0
|
|
20240625,180600,984114550,5370,5370,5370,5370,0
|
|
20240625,180500,984114550,5370,5370,5370,5370,0
|
|
20240625,180400,984114550,5370,5370,5370,5370,0
|
|
20240625,180300,984114550,5370,5370,5370,5370,0
|
|
20240625,180200,984114550,5370,5370,5370,5370,0
|
|
20240625,180100,984114550,5370,5370,5370,5370,0
|
|
20240625,180000,984114550,5370,5370,5370,5370,0
|
|
20240625,175900,984114550,5370,5370,5370,5370,3664
|
|
20240625,175800,984114550,5370,5370,5370,5370,0
|
|
20240625,175700,984114550,5370,5370,5370,5370,0
|
|
20240625,175600,984114550,5370,5370,5370,5370,0
|
|
20240625,175500,984114550,5370,5370,5370,5370,0
|
|
20240625,175400,984114550,5370,5370,5370,5370,0
|
|
20240625,175300,984114550,5370,5370,5370,5370,0
|
|
20240625,175200,984114550,5370,5370,5370,5370,0
|
|
20240625,175100,984114550,5370,5370,5370,5370,0
|
|
20240625,175000,984114550,5370,5370,5370,5370,0
|
|
20240625,174900,984114550,5370,5370,5370,5370,0
|
|
20240625,174800,984114550,5370,5370,5370,5370,0
|
|
20240625,174700,984114550,5370,5370,5370,5370,0
|
|
20240625,174600,984114550,5370,5370,5370,5370,0
|
|
20240625,174500,984114550,5370,5370,5370,5370,0
|
|
20240625,174400,984114550,5370,5370,5370,5370,0
|
|
20240625,174300,984114550,5370,5370,5370,5370,0
|
|
20240625,174200,984114550,5370,5370,5370,5370,0
|
|
20240625,174100,984114550,5370,5370,5370,5370,0
|
|
20240625,174000,984114550,5370,5370,5370,5370,0
|
|
20240625,173900,984114550,5370,5370,5370,5370,0
|
|
20240625,173800,984114550,5370,5370,5370,5370,0
|
|
20240625,173700,984114550,5370,5370,5370,5370,0
|
|
20240625,173600,984114550,5370,5370,5370,5370,0
|
|
20240625,173500,984114550,5370,5370,5370,5370,0
|
|
20240625,173400,984114550,5370,5370,5370,5370,0
|
|
20240625,173300,984114550,5370,5370,5370,5370,0
|
|
20240625,173200,984114550,5370,5370,5370,5370,0
|
|
20240625,173100,984114550,5370,5370,5370,5370,0
|
|
20240625,173000,984114550,5370,5370,5370,5370,0
|
|
20240625,172900,984114550,5370,5370,5370,5370,3664
|
|
20240625,172800,984114550,5370,5370,5370,5370,0
|
|
20240625,172700,984114550,5370,5370,5370,5370,0
|
|
20240625,172600,984114550,5370,5370,5370,5370,0
|
|
20240625,172500,984114550,5370,5370,5370,5370,0
|
|
20240625,172400,984114550,5370,5370,5370,5370,0
|
|
20240625,172300,984114550,5370,5370,5370,5370,0
|
|
20240625,172200,984114550,5370,5370,5370,5370,0
|
|
20240625,172100,984114550,5370,5370,5370,5370,0
|
|
20240625,172000,984114550,5370,5370,5370,5370,0
|
|
20240625,171900,984114550,5370,5370,5370,5370,0
|
|
20240625,171800,984114550,5370,5370,5370,5370,0
|
|
20240625,171700,984114550,5370,5370,5370,5370,0
|
|
20240625,171600,984114550,5370,5370,5370,5370,0
|
|
20240625,171500,984114550,5370,5370,5370,5370,0
|
|
20240625,171400,984114550,5370,5370,5370,5370,0
|
|
20240625,171300,984114550,5370,5370,5370,5370,0
|
|
20240625,171200,984114550,5370,5370,5370,5370,0
|
|
20240625,171100,984114550,5370,5370,5370,5370,0
|
|
20240625,171000,984114550,5370,5370,5370,5370,0
|
|
20240625,170900,984114550,5370,5370,5370,5370,0
|
|
20240625,170800,984114550,5370,5370,5370,5370,0
|
|
20240625,170700,984114550,5370,5370,5370,5370,0
|
|
20240625,170600,984114550,5370,5370,5370,5370,0
|
|
20240625,170500,984114550,5370,5370,5370,5370,0
|
|
20240625,170400,984114550,5370,5370,5370,5370,0
|
|
20240625,170300,984114550,5370,5370,5370,5370,0
|
|
20240625,170200,984114550,5370,5370,5370,5370,0
|
|
20240625,170100,984114550,5370,5370,5370,5370,0
|
|
20240625,170000,984114550,5370,5370,5370,5370,0
|
|
20240625,165900,984114550,5370,5370,5370,5370,3664
|
|
20240625,165800,984114550,5370,5370,5370,5370,0
|
|
20240625,165700,984114550,5370,5370,5370,5370,0
|
|
20240625,165600,984114550,5370,5370,5370,5370,0
|
|
20240625,165500,984114550,5370,5370,5370,5370,0
|
|
20240625,165400,984114550,5370,5370,5370,5370,0
|
|
20240625,165300,984114550,5370,5370,5370,5370,0
|
|
20240625,165200,984114550,5370,5370,5370,5370,0
|
|
20240625,165100,984114550,5370,5370,5370,5370,0
|
|
20240625,165000,984114550,5370,5370,5370,5370,0
|
|
20240625,164900,984114550,5370,5370,5370,5370,0
|
|
20240625,164800,984114550,5370,5370,5370,5370,0
|
|
20240625,164700,984114550,5370,5370,5370,5370,0
|
|
20240625,164600,984114550,5370,5370,5370,5370,0
|
|
20240625,164500,984114550,5370,5370,5370,5370,0
|
|
20240625,164400,984114550,5370,5370,5370,5370,0
|
|
20240625,164300,984114550,5370,5370,5370,5370,0
|
|
20240625,164200,984114550,5370,5370,5370,5370,0
|
|
20240625,164100,984114550,5370,5370,5370,5370,0
|
|
20240625,164000,984114550,5370,5370,5370,5370,0
|
|
20240625,163900,984114550,5370,5370,5370,5370,0
|
|
20240625,163800,984114550,5370,5370,5370,5370,0
|
|
20240625,163700,984114550,5370,5370,5370,5370,0
|
|
20240625,163600,984114550,5370,5370,5370,5370,0
|
|
20240625,163500,984114550,5370,5370,5370,5370,0
|
|
20240625,163400,984114550,5370,5370,5370,5370,0
|
|
20240625,163300,984114550,5370,5370,5370,5370,0
|
|
20240625,163200,984114550,5370,5370,5370,5370,0
|
|
20240625,163100,984114550,5370,5370,5370,5370,0
|
|
20240625,163000,984114550,5370,5370,5370,5370,0
|
|
20240625,162900,984114550,5370,5370,5370,5370,3664
|
|
20240625,162800,984114550,5370,5370,5370,5370,0
|
|
20240625,162700,984114550,5370,5370,5370,5370,0
|
|
20240625,162600,984114550,5370,5370,5370,5370,0
|
|
20240625,162500,984114550,5370,5370,5370,5370,0
|
|
20240625,162400,984114550,5370,5370,5370,5370,0
|
|
20240625,162300,984114550,5370,5370,5370,5370,0
|
|
20240625,162200,984114550,5370,5370,5370,5370,0
|
|
20240625,162100,984114550,5370,5370,5370,5370,0
|
|
20240625,162000,984114550,5370,5370,5370,5370,0
|
|
20240625,161900,984114550,5370,5370,5370,5370,0
|
|
20240625,161800,984114550,5370,5370,5370,5370,0
|
|
20240625,161700,984114550,5370,5370,5370,5370,0
|
|
20240625,161600,984114550,5370,5370,5370,5370,0
|
|
20240625,161500,984114550,5370,5370,5370,5370,0
|
|
20240625,161400,984114550,5370,5370,5370,5370,0
|
|
20240625,161300,984114550,5370,5370,5370,5370,0
|
|
20240625,161200,984114550,5370,5370,5370,5370,0
|
|
20240625,161100,984114550,5370,5370,5370,5370,0
|
|
20240625,161000,984114550,5370,5370,5370,5370,0
|
|
20240625,160900,984114550,5370,5370,5370,5370,0
|
|
20240625,160800,984114550,5370,5370,5370,5370,0
|
|
20240625,160700,984114550,5370,5370,5370,5370,0
|
|
20240625,160600,984114550,5370,5370,5370,5370,0
|
|
20240625,160500,984114550,5370,5370,5370,5370,0
|
|
20240625,160400,984114550,5370,5370,5370,5370,0
|
|
20240625,160300,984114550,5370,5370,5370,5370,0
|
|
20240625,160200,984114550,5370,5370,5370,5370,0
|
|
20240625,160100,984114550,5370,5370,5370,5370,0
|
|
20240625,160000,984114550,5370,5370,5370,5370,0
|
|
20240625,155900,984114550,5370,5370,5370,5370,3664
|
|
20240625,155800,984114550,5370,5370,5370,5370,0
|
|
20240625,155700,984114550,5370,5370,5370,5370,0
|
|
20240625,155600,984114550,5370,5370,5370,5370,0
|
|
20240625,155500,984114550,5370,5370,5370,5370,0
|
|
20240625,155400,984114550,5370,5370,5370,5370,0
|
|
20240625,155300,984114550,5370,5370,5370,5370,0
|
|
20240625,155200,984114550,5370,5370,5370,5370,0
|
|
20240625,155100,984114550,5370,5370,5370,5370,0
|
|
20240625,155000,984114550,5370,5370,5370,5370,0
|
|
20240625,154900,984114550,5370,5370,5370,5370,0
|
|
20240625,154800,984114550,5370,5370,5370,5370,0
|
|
20240625,154700,984114550,5370,5370,5370,5370,0
|
|
20240625,154600,984114550,5370,5370,5370,5370,0
|
|
20240625,154500,984114550,5370,5370,5370,5370,0
|
|
20240625,154400,984114550,5370,5370,5370,5370,0
|
|
20240625,154300,984114550,5370,5370,5370,5370,0
|
|
20240625,154200,984114550,5370,5370,5370,5370,0
|
|
20240625,154100,984114550,5370,5370,5370,5370,0
|
|
20240625,154000,984114550,5370,5370,5370,5370,0
|
|
20240625,153900,984114550,5370,5370,5370,5370,0
|
|
20240625,153800,984114550,5370,5370,5370,5370,0
|
|
20240625,153700,984114550,5370,5370,5370,5370,0
|
|
20240625,153600,984114550,5370,5370,5370,5370,0
|
|
20240625,153500,984114550,5370,5370,5370,5370,0
|
|
20240625,153400,984114550,5370,5370,5370,5370,0
|
|
20240625,153300,984114550,5370,5370,5370,5370,0
|
|
20240625,153200,984114550,5370,5370,5370,5370,0
|
|
20240625,153100,984114550,5370,5370,5370,5370,0
|
|
20240625,153000,984114550,5370,5370,5370,5370,3664
|
|
20240625,152900,964438870,5370,5370,5370,5370,0
|
|
20240625,152800,964438870,5370,5370,5370,5370,0
|
|
20240625,152700,964438870,5370,5370,5370,5370,0
|
|
20240625,152600,964438870,5370,5370,5370,5370,0
|
|
20240625,152500,964438870,5370,5370,5370,5370,0
|
|
20240625,152400,964438870,5370,5370,5370,5370,0
|
|
20240625,152300,964438870,5370,5370,5370,5370,0
|
|
20240625,152200,964438870,5370,5370,5370,5370,0
|
|
20240625,152100,964438870,5370,5370,5370,5370,0
|
|
20240625,152000,964438870,5370,5370,5370,5370,0
|
|
20240625,151900,964438870,5370,5370,5370,5360,454
|
|
20240625,151800,962004410,5370,5360,5370,5360,457
|
|
20240625,151700,959554820,5360,5360,5370,5360,132
|
|
20240625,151600,958847280,5360,5360,5360,5360,515
|
|
20240625,151500,956086880,5350,5350,5350,5350,150
|
|
20240625,151400,955284380,5350,5350,5350,5350,10
|
|
20240625,151300,955230880,5350,5350,5360,5350,1280
|
|
20240625,151200,948377580,5350,5360,5360,5350,207
|
|
20240625,151100,947268130,5370,5370,5370,5370,63
|
|
20240625,151000,946929820,5360,5360,5370,5360,740
|
|
20240625,150900,942962670,5340,5340,5340,5340,86
|
|
20240625,150800,942503430,5340,5370,5370,5340,22
|
|
20240625,150700,942385350,5370,5340,5370,5340,11
|
|
20240625,150600,942326580,5340,5360,5360,5340,5842
|
|
20240625,150500,911115740,5360,5360,5360,5360,18
|
|
20240625,150400,911019260,5360,5360,5360,5360,74
|
|
20240625,150300,910622620,5360,5360,5360,5360,0
|
|
20240625,150200,910622620,5360,5360,5360,5360,0
|
|
20240625,150100,910622620,5360,5360,5370,5360,1589
|
|
20240625,150000,902105390,5360,5360,5360,5360,100
|
|
20240625,145900,901569390,5350,5350,5350,5350,1572
|
|
20240625,145800,893159190,5350,5360,5360,5350,413
|
|
20240625,145700,890947640,5360,5360,5360,5360,1195
|
|
20240625,145600,884542440,5360,5370,5370,5360,334
|
|
20240625,145500,882750700,5370,5370,5370,5370,60
|
|
20240625,145400,882428500,5370,5350,5370,5350,490
|
|
20240625,145300,879806400,5350,5360,5360,5350,202
|
|
20240625,145200,878725190,5370,5370,5370,5370,472
|
|
20240625,145100,876190550,5360,5370,5370,5360,550
|
|
20240625,145000,873237550,5370,5370,5370,5370,365
|
|
20240625,144900,871277500,5370,5370,5370,5370,161
|
|
20240625,144800,870412930,5370,5360,5370,5360,556
|
|
20240625,144700,867432740,5360,5360,5360,5360,447
|
|
20240625,144600,865036820,5370,5370,5370,5370,240
|
|
20240625,144500,863748020,5370,5370,5370,5370,86
|
|
20240625,144400,863286200,5370,5370,5370,5370,79
|
|
20240625,144300,862861970,5370,5370,5370,5360,465
|
|
20240625,144200,860365820,5370,5370,5370,5370,0
|
|
20240625,144100,860365820,5370,5370,5370,5370,206
|
|
20240625,144000,859259600,5370,5370,5370,5370,376
|
|
20240625,143900,857240480,5360,5360,5360,5360,70
|
|
20240625,143800,856865280,5360,5370,5370,5360,677
|
|
20240625,143700,853235010,5370,5380,5380,5370,101
|
|
20240625,143600,852692630,5370,5370,5380,5370,201
|
|
20240625,143500,851613250,5370,5370,5370,5370,10
|
|
20240625,143400,851559550,5370,5360,5380,5360,2170
|
|
20240625,143300,839909040,5360,5360,5370,5360,1340
|
|
20240625,143200,832725780,5370,5360,5370,5360,1101
|
|
20240625,143100,826824410,5350,5350,5350,5350,0
|
|
20240625,143000,826824410,5350,5350,5350,5350,123
|
|
20240625,142900,826166360,5350,5350,5350,5350,340
|
|
20240625,142800,824347360,5360,5360,5360,5360,1
|
|
20240625,142700,824342000,5350,5350,5350,5350,50
|
|
20240625,142600,824074500,5360,5350,5360,5350,100
|
|
20240625,142500,823539370,5350,5350,5360,5340,5036
|
|
20240625,142400,796598510,5350,5360,5360,5350,16
|
|
20240625,142300,796512850,5360,5360,5360,5350,291
|
|
20240625,142200,794953860,5360,5360,5360,5360,16
|
|
20240625,142100,794868100,5360,5360,5360,5350,420
|
|
20240625,142000,792619900,5360,5330,5360,5330,2095
|
|
20240625,141900,781419940,5330,5330,5330,5330,0
|
|
20240625,141800,781419940,5330,5330,5330,5330,125
|
|
20240625,141700,780753690,5330,5330,5330,5330,973
|
|
20240625,141600,775567600,5320,5320,5320,5320,974
|
|
20240625,141500,770385920,5320,5320,5320,5320,1
|
|
20240625,141400,770380600,5290,5290,5290,5290,0
|
|
20240625,141300,770380600,5290,5300,5310,5290,1620
|
|
20240625,141200,761801570,5320,5320,5320,5320,20
|
|
20240625,141100,761695170,5320,5320,5320,5320,0
|
|
20240625,141000,761695170,5320,5320,5320,5320,0
|
|
20240625,140900,761695170,5320,5300,5320,5300,1674
|
|
20240625,140800,752793420,5310,5310,5310,5310,0
|
|
20240625,140700,752793420,5310,5310,5310,5310,0
|
|
20240625,140600,752793420,5310,5310,5310,5310,18
|
|
20240625,140500,752697840,5310,5310,5310,5310,0
|
|
20240625,140400,752697840,5310,5310,5310,5310,2
|
|
20240625,140300,752687220,5310,5310,5310,5310,0
|
|
20240625,140200,752687220,5310,5310,5310,5310,0
|
|
20240625,140100,752687220,5310,5310,5310,5310,0
|
|
20240625,140000,752687220,5310,5310,5310,5310,20
|
|
20240625,135900,752581020,5320,5320,5320,5320,0
|
|
20240625,135800,752581020,5320,5320,5320,5320,1
|
|
20240625,135700,752575700,5320,5310,5320,5310,393
|
|
20240625,135600,750488620,5310,5310,5310,5310,6
|
|
20240625,135500,750456760,5310,5310,5310,5310,1
|
|
20240625,135400,750451450,5300,5300,5300,5300,0
|
|
20240625,135300,750451450,5300,5300,5300,5300,0
|
|
20240625,135200,750451450,5300,5290,5300,5290,141
|
|
20240625,135100,749705350,5290,5290,5290,5290,226
|
|
20240625,135000,748509810,5290,5290,5300,5290,1393
|
|
20240625,134900,741135840,5290,5290,5290,5290,459
|
|
20240625,134800,738707730,5310,5300,5310,5300,741
|
|
20240625,134700,734778430,5300,5300,5300,5300,53
|
|
20240625,134600,734497530,5300,5300,5300,5300,11
|
|
20240625,134500,734439230,5310,5310,5310,5310,0
|
|
20240625,134400,734439230,5310,5310,5310,5310,0
|
|
20240625,134300,734439230,5310,5310,5310,5310,0
|
|
20240625,134200,734439230,5310,5310,5310,5310,0
|
|
20240625,134100,734439230,5310,5310,5310,5310,6
|
|
20240625,134000,734407370,5320,5320,5320,5320,100
|
|
20240625,133900,733875370,5310,5310,5310,5310,1042
|
|
20240625,133800,728342350,5290,5290,5290,5290,0
|
|
20240625,133700,728342350,5290,5300,5300,5290,950
|
|
20240625,133600,723316830,5300,5300,5300,5300,0
|
|
20240625,133500,723316830,5300,5300,5300,5300,0
|
|
20240625,133400,723316830,5300,5300,5300,5300,0
|
|
20240625,133300,723316830,5300,5300,5300,5300,0
|
|
20240625,133200,723316830,5300,5300,5300,5300,40
|
|
20240625,133100,723104830,5310,5310,5310,5310,15
|
|
20240625,133000,723025180,5300,5300,5300,5300,20
|
|
20240625,132900,722919180,5290,5290,5290,5290,18
|
|
20240625,132800,722823960,5300,5300,5300,5300,700
|
|
20240625,132700,719113960,5290,5290,5290,5290,0
|
|
20240625,132600,719113960,5290,5290,5290,5290,0
|
|
20240625,132500,719113960,5290,5290,5290,5290,0
|
|
20240625,132400,719113960,5290,5290,5290,5290,1800
|
|
20240625,132300,709591960,5290,5290,5290,5290,0
|
|
20240625,132200,709591960,5290,5290,5290,5290,0
|
|
20240625,132100,709591960,5290,5290,5290,5290,564
|
|
20240625,132000,706608400,5290,5290,5290,5290,0
|
|
20240625,131900,706608400,5290,5290,5290,5290,0
|
|
20240625,131800,706608400,5290,5290,5290,5290,1870
|
|
20240625,131700,696716100,5290,5290,5290,5290,1
|
|
20240625,131600,696710810,5290,5290,5290,5290,0
|
|
20240625,131500,696710810,5290,5290,5290,5290,0
|
|
20240625,131400,696710810,5290,5300,5300,5290,988
|
|
20240625,131300,691484230,5300,5300,5300,5300,0
|
|
20240625,131200,691484230,5300,5300,5300,5300,17
|
|
20240625,131100,691394130,5300,5300,5300,5300,80
|
|
20240625,131000,690970130,5290,5290,5290,5290,194
|
|
20240625,130900,689943870,5290,5300,5300,5290,600
|
|
20240625,130800,686768670,5310,5310,5310,5310,0
|
|
20240625,130700,686768670,5310,5310,5310,5310,0
|
|
20240625,130600,686768670,5310,5300,5310,5300,251
|
|
20240625,130500,685438360,5300,5300,5300,5300,0
|
|
20240625,130400,685438360,5300,5300,5300,5300,0
|
|
20240625,130300,685438360,5300,5300,5300,5300,1910
|
|
20240625,130200,675315360,5290,5280,5290,5280,16
|
|
20240625,130100,675230730,5280,5280,5280,5280,0
|
|
20240625,130000,675230730,5280,5280,5280,5280,0
|
|
20240625,125900,675230730,5280,5280,5280,5280,0
|
|
20240625,125800,675230730,5280,5280,5280,5280,2282
|
|
20240625,125700,663181770,5300,5300,5300,5300,0
|
|
20240625,125600,663181770,5300,5300,5300,5300,16
|
|
20240625,125500,663096970,5280,5280,5280,5280,1
|
|
20240625,125400,663091690,5280,5280,5280,5280,0
|
|
20240625,125300,663091690,5280,5280,5280,5280,0
|
|
20240625,125200,663091690,5280,5290,5290,5280,250
|
|
20240625,125100,661771680,5280,5280,5280,5280,0
|
|
20240625,125000,661771680,5280,5280,5280,5280,25
|
|
20240625,124900,661639680,5290,5290,5290,5290,299
|
|
20240625,124800,660057970,5280,5290,5290,5280,5825
|
|
20240625,124700,629289450,5290,5290,5290,5290,0
|
|
20240625,124600,629289450,5290,5290,5290,5290,0
|
|
20240625,124500,629289450,5290,5290,5290,5290,0
|
|
20240625,124400,629289450,5290,5300,5300,5290,700
|
|
20240625,124300,625586430,5290,5290,5290,5290,0
|
|
20240625,124200,625586430,5290,5290,5290,5290,0
|
|
20240625,124100,625586430,5290,5290,5290,5290,20
|
|
20240625,124000,625480630,5290,5290,5290,5290,512
|
|
20240625,123900,622772150,5290,5290,5290,5290,10
|
|
20240625,123800,622719250,5290,5290,5300,5280,412
|
|
20240625,123700,620538180,5290,5290,5290,5290,1
|
|
20240625,123600,620532890,5280,5290,5290,5280,821
|
|
20240625,123500,616189810,5290,5290,5290,5290,468
|
|
20240625,123400,613714090,5300,5300,5300,5300,3
|
|
20240625,123300,613698190,5310,5310,5310,5310,0
|
|
20240625,123200,613698190,5310,5310,5310,5310,0
|
|
20240625,123100,613698190,5310,5310,5310,5310,48
|
|
20240625,123000,613443310,5310,5310,5310,5310,0
|
|
20240625,122900,613443310,5310,5300,5310,5300,23
|
|
20240625,122800,613321400,5300,5300,5300,5300,0
|
|
20240625,122700,613321400,5300,5300,5300,5300,0
|
|
20240625,122600,613321400,5300,5300,5300,5300,0
|
|
20240625,122500,613321400,5300,5300,5300,5300,0
|
|
20240625,122400,613321400,5300,5300,5300,5300,7
|
|
20240625,122300,613284300,5290,5290,5290,5290,728
|
|
20240625,122200,609433180,5290,5290,5290,5290,0
|
|
20240625,122100,609433180,5290,5290,5290,5290,0
|
|
20240625,122000,609433180,5290,5290,5290,5290,0
|
|
20240625,121900,609433180,5290,5290,5290,5290,1
|
|
20240625,121800,609427890,5280,5280,5280,5280,0
|
|
20240625,121700,609427890,5280,5300,5300,5280,1000
|
|
20240625,121600,604147680,5310,5310,5310,5310,0
|
|
20240625,121500,604147680,5310,5310,5310,5310,0
|
|
20240625,121400,604147680,5310,5310,5310,5310,0
|
|
20240625,121300,604147680,5310,5310,5310,5310,0
|
|
20240625,121200,604147680,5310,5310,5310,5310,60
|
|
20240625,121100,603829080,5280,5280,5280,5280,0
|
|
20240625,121000,603829080,5280,5290,5290,5280,600
|
|
20240625,120900,600660180,5290,5290,5310,5290,93
|
|
20240625,120800,600168190,5300,5300,5300,5300,0
|
|
20240625,120700,600168190,5300,5300,5300,5300,0
|
|
20240625,120600,600168190,5300,5300,5300,5300,10
|
|
20240625,120500,600115190,5290,5290,5290,5290,19
|
|
20240625,120400,600014680,5290,5290,5290,5290,26
|
|
20240625,120300,599877140,5280,5280,5280,5280,0
|
|
20240625,120200,599877140,5280,5290,5290,5280,452
|
|
20240625,120100,597486080,5290,5300,5300,5290,1700
|
|
20240625,120000,588483620,5310,5310,5310,5310,0
|
|
20240625,115900,588483620,5310,5310,5310,5310,50
|
|
20240625,115800,588218120,5280,5280,5280,5280,0
|
|
20240625,115700,588218120,5280,5280,5280,5280,1
|
|
20240625,115600,588212840,5300,5300,5300,5300,0
|
|
20240625,115500,588212840,5300,5300,5300,5300,3080
|
|
20240625,115400,571888840,5280,5280,5280,5280,0
|
|
20240625,115300,571888840,5280,5280,5280,5280,0
|
|
20240625,115200,571888840,5280,5280,5280,5280,15
|
|
20240625,115100,571809640,5290,5290,5290,5290,10
|
|
20240625,115000,571756740,5290,5290,5290,5290,0
|
|
20240625,114900,571756740,5290,5290,5290,5290,0
|
|
20240625,114800,571756740,5290,5290,5290,5290,0
|
|
20240625,114700,571756740,5290,5290,5290,5290,0
|
|
20240625,114600,571756740,5290,5280,5290,5280,205
|
|
20240625,114500,570673290,5290,5280,5290,5280,210
|
|
20240625,114400,569562490,5280,5280,5280,5280,50
|
|
20240625,114300,569298490,5280,5280,5280,5280,3
|
|
20240625,114200,569282650,5280,5280,5280,5280,0
|
|
20240625,114100,569282650,5280,5280,5280,5280,0
|
|
20240625,114000,569282650,5280,5280,5280,5280,153
|
|
20240625,113900,568474810,5280,5280,5280,5280,0
|
|
20240625,113800,568474810,5280,5280,5280,5280,0
|
|
20240625,113700,568474810,5280,5280,5280,5280,0
|
|
20240625,113600,568474810,5280,5280,5280,5280,0
|
|
20240625,113500,568474810,5280,5280,5280,5280,0
|
|
20240625,113400,568474810,5280,5280,5280,5280,250
|
|
20240625,113300,567154810,5280,5280,5280,5280,0
|
|
20240625,113200,567154810,5280,5280,5280,5280,0
|
|
20240625,113100,567154810,5280,5270,5280,5270,62
|
|
20240625,113000,566828050,5270,5280,5280,5270,802
|
|
20240625,112900,562600840,5270,5270,5270,5270,171
|
|
20240625,112800,561699670,5280,5280,5280,5280,323
|
|
20240625,112700,559994230,5280,5280,5280,5280,50
|
|
20240625,112600,559730230,5280,5280,5280,5280,0
|
|
20240625,112500,559730230,5280,5280,5280,5280,0
|
|
20240625,112400,559730230,5280,5280,5280,5280,0
|
|
20240625,112300,559730230,5280,5280,5280,5280,0
|
|
20240625,112200,559730230,5280,5280,5280,5280,190
|
|
20240625,112100,558727030,5280,5280,5280,5280,1
|
|
20240625,112000,558721750,5280,5280,5280,5280,0
|
|
20240625,111900,558721750,5280,5280,5280,5280,547
|
|
20240625,111800,555833590,5280,5280,5280,5270,1384
|
|
20240625,111700,548527930,5280,5280,5280,5280,0
|
|
20240625,111600,548527930,5280,5280,5280,5280,189
|
|
20240625,111500,547530010,5280,5280,5280,5280,0
|
|
20240625,111400,547530010,5280,5280,5280,5280,1
|
|
20240625,111300,547524730,5280,5280,5280,5270,192
|
|
20240625,111200,546510990,5270,5280,5280,5270,618
|
|
20240625,111100,543252950,5280,5280,5280,5280,0
|
|
20240625,111000,543252950,5280,5280,5280,5280,1
|
|
20240625,110900,543247670,5290,5280,5290,5270,10837
|
|
20240625,110800,486135140,5280,5280,5280,5280,482
|
|
20240625,110700,483590180,5280,5280,5280,5280,2
|
|
20240625,110600,483579620,5280,5280,5280,5280,245
|
|
20240625,110500,482286020,5280,5280,5280,5280,18
|
|
20240625,110400,482190980,5280,5280,5280,5280,50
|
|
20240625,110300,481926980,5280,5280,5280,5280,7453
|
|
20240625,110200,442575140,5290,5290,5290,5290,10
|
|
20240625,110100,442522240,5280,5280,5280,5280,125
|
|
20240625,110000,441862240,5280,5280,5280,5280,500
|
|
20240625,105900,439222240,5300,5300,5300,5300,2
|
|
20240625,105800,439211640,5280,5290,5290,5280,182
|
|
20240625,105700,438250670,5300,5280,5300,5280,3
|
|
20240625,105600,438234810,5280,5280,5280,5280,244
|
|
20240625,105500,436946490,5280,5280,5280,5280,1
|
|
20240625,105400,436941210,5300,5300,5300,5300,1
|
|
20240625,105300,436935910,5280,5280,5280,5280,0
|
|
20240625,105200,436935910,5280,5280,5280,5280,0
|
|
20240625,105100,436935910,5280,5290,5290,5280,488
|
|
20240625,105000,434355150,5290,5290,5290,5290,0
|
|
20240625,104900,434355150,5290,5290,5290,5290,667
|
|
20240625,104800,430826720,5290,5290,5290,5290,150
|
|
20240625,104700,430033220,5290,5290,5290,5290,45
|
|
20240625,104600,429795170,5290,5300,5300,5290,98
|
|
20240625,104500,429275780,5300,5300,5300,5300,1185
|
|
20240625,104400,422995280,5300,5300,5300,5300,0
|
|
20240625,104300,422995280,5300,5300,5300,5300,20
|
|
20240625,104200,422889280,5300,5300,5300,5300,2455
|
|
20240625,104100,409877780,5300,5300,5300,5300,10
|
|
20240625,104000,409824780,5290,5290,5290,5290,1000
|
|
20240625,103900,404534780,5290,5290,5290,5280,2506
|
|
20240625,103800,391288920,5290,5290,5290,5290,100
|
|
20240625,103700,390759920,5280,5300,5300,5280,61
|
|
20240625,103600,390437460,5300,5290,5300,5280,6
|
|
20240625,103500,390405720,5280,5290,5290,5280,121
|
|
20240625,103400,389765880,5280,5280,5290,5280,6445
|
|
20240625,103300,355736260,5280,5280,5280,5280,0
|
|
20240625,103200,355736260,5280,5290,5290,5280,2116
|
|
20240625,103100,344563270,5280,5290,5290,5280,5362
|
|
20240625,103000,316243860,5290,5290,5290,5290,0
|
|
20240625,102900,316243860,5290,5290,5290,5290,20
|
|
20240625,102800,316138060,5300,5300,5300,5300,2
|
|
20240625,102700,316127460,5280,5290,5290,5280,3005
|
|
20240625,102600,300240780,5290,5300,5300,5290,730
|
|
20240625,102500,296379000,5320,5320,5320,5320,0
|
|
20240625,102400,296379000,5320,5320,5320,5320,0
|
|
20240625,102300,296379000,5320,5300,5320,5290,1626
|
|
20240625,102200,287775330,5320,5320,5320,5320,0
|
|
20240625,102100,287775330,5320,5320,5320,5320,1
|
|
20240625,102000,287770010,5290,5300,5300,5290,885
|
|
20240625,101900,283085370,5320,5320,5320,5320,0
|
|
20240625,101800,283085370,5320,5320,5320,5290,4
|
|
20240625,101700,283064120,5290,5290,5320,5290,5
|
|
20240625,101600,283037610,5320,5300,5320,5290,82
|
|
20240625,101500,282602000,5320,5300,5320,5290,1078
|
|
20240625,101400,276895430,5320,5320,5320,5320,0
|
|
20240625,101300,276895430,5320,5320,5320,5320,0
|
|
20240625,101200,276895430,5320,5320,5320,5320,0
|
|
20240625,101100,276895430,5320,5320,5320,5320,0
|
|
20240625,101000,276895430,5320,5300,5320,5300,201
|
|
20240625,100900,275830110,5320,5320,5320,5320,0
|
|
20240625,100800,275830110,5320,5320,5320,5320,3
|
|
20240625,100700,275814150,5320,5320,5320,5290,206
|
|
20240625,100600,274721380,5320,5320,5320,5320,127
|
|
20240625,100500,274045740,5320,5300,5320,5290,4004
|
|
20240625,100400,252863870,5320,5320,5320,5320,0
|
|
20240625,100300,252863870,5320,5290,5320,5290,1051
|
|
20240625,100200,247272580,5320,5290,5320,5290,177
|
|
20240625,100100,246336100,5290,5300,5320,5290,1140
|
|
20240625,100000,240304810,5300,5300,5300,5300,34
|
|
20240625,095900,240124610,5300,5300,5300,5300,62
|
|
20240625,095800,239796010,5300,5300,5300,5300,104
|
|
20240625,095700,239244810,5300,5300,5300,5300,0
|
|
20240625,095600,239244810,5300,5300,5300,5300,0
|
|
20240625,095500,239244810,5300,5300,5300,5300,0
|
|
20240625,095400,239244810,5300,5300,5300,5300,0
|
|
20240625,095300,239244810,5300,5300,5300,5300,100
|
|
20240625,095200,238714810,5300,5320,5320,5300,48
|
|
20240625,095100,238459470,5310,5290,5310,5290,51
|
|
20240625,095000,238188720,5310,5310,5310,5310,1
|
|
20240625,094900,238183410,5290,5290,5290,5290,1150
|
|
20240625,094800,232099910,5290,5290,5290,5290,1
|
|
20240625,094700,232094620,5290,5300,5310,5290,126
|
|
20240625,094600,231427000,5300,5310,5310,5290,12
|
|
20240625,094500,231363400,5280,5280,5310,5280,2002
|
|
20240625,094400,220740070,5290,5280,5290,5280,159
|
|
20240625,094300,219898970,5280,5280,5280,5280,192
|
|
20240625,094200,218885210,5280,5280,5290,5280,401
|
|
20240625,094100,216767430,5280,5280,5280,5280,36
|
|
20240625,094000,216577350,5290,5280,5290,5280,2058
|
|
20240625,093900,205710600,5280,5280,5290,5280,976
|
|
20240625,093800,200557200,5280,5300,5300,5280,1017
|
|
20240625,093700,195187360,5280,5280,5300,5280,2479
|
|
20240625,093600,182088170,5280,5290,5290,5280,1353
|
|
20240625,093500,174944320,5280,5280,5290,5280,15
|
|
20240625,093400,174865000,5280,5280,5280,5280,451
|
|
20240625,093300,172483720,5290,5290,5290,5280,5027
|
|
20240625,093200,145904090,5290,5300,5300,5290,576
|
|
20240625,093100,142851300,5310,5300,5310,5300,898
|
|
20240625,093000,138091810,5300,5300,5300,5300,17
|
|
20240625,092900,138001710,5310,5310,5310,5310,178
|
|
20240625,092800,137056530,5330,5300,5330,5300,102
|
|
20240625,092700,136512900,5310,5310,5310,5310,185
|
|
20240625,092600,135530550,5330,5320,5330,5320,812
|
|
20240625,092500,131209290,5310,5310,5310,5310,11
|
|
20240625,092400,131150880,5310,5310,5310,5310,9
|
|
20240625,092300,131103090,5300,5300,5300,5300,0
|
|
20240625,092200,131103090,5300,5310,5310,5300,4
|
|
20240625,092100,131081870,5300,5320,5320,5290,1168
|
|
20240625,092000,124885140,5300,5320,5320,5300,606
|
|
20240625,091900,121665170,5310,5310,5310,5310,200
|
|
20240625,091800,120603170,5310,5310,5310,5310,5
|
|
20240625,091700,120576620,5320,5300,5320,5300,250
|
|
20240625,091600,119249620,5300,5320,5320,5300,4
|
|
20240625,091500,119228380,5320,5290,5320,5290,633
|
|
20240625,091400,115870780,5300,5310,5310,5290,3406
|
|
20240625,091300,97843580,5300,5300,5300,5300,577
|
|
20240625,091200,94785480,5330,5300,5330,5290,631
|
|
20240625,091100,91441430,5300,5320,5320,5300,982
|
|
20240625,091000,86217330,5320,5320,5320,5320,31
|
|
20240625,090900,86052410,5310,5320,5320,5290,2367
|
|
20240625,090800,73485810,5310,5310,5310,5290,1425
|
|
20240625,090700,65939350,5310,5290,5310,5290,1206
|
|
20240625,090600,59555570,5320,5310,5320,5290,1682
|
|
20240625,090500,50630140,5280,5320,5320,5280,4191
|
|
20240625,090400,28499030,5290,5310,5320,5290,2959
|
|
20240625,090300,12807600,5320,5310,5320,5300,404
|
|
20240625,090200,10664260,5320,5330,5340,5310,111
|
|
20240625,090100,10073720,5350,5350,5350,5350,0
|
|
20240625,090000,10073720,5350,5330,5350,5330,885
|