632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,192800,8931498230,9600,9600,9600,9600,0
|
|
20240625,192700,8931498230,9600,9600,9600,9600,0
|
|
20240625,192600,8931498230,9600,9600,9600,9600,0
|
|
20240625,192500,8931498230,9600,9600,9600,9600,0
|
|
20240625,192400,8931498230,9600,9600,9600,9600,0
|
|
20240625,192300,8931498230,9600,9600,9600,9600,0
|
|
20240625,192200,8931498230,9600,9600,9600,9600,0
|
|
20240625,192100,8931498230,9600,9600,9600,9600,0
|
|
20240625,192000,8931498230,9600,9600,9600,9600,0
|
|
20240625,191900,8931498230,9600,9600,9600,9600,0
|
|
20240625,191800,8931498230,9600,9600,9600,9600,0
|
|
20240625,191700,8931498230,9600,9600,9600,9600,0
|
|
20240625,191600,8931498230,9600,9600,9600,9600,0
|
|
20240625,191500,8931498230,9600,9600,9600,9600,0
|
|
20240625,191400,8931498230,9600,9600,9600,9600,0
|
|
20240625,191300,8931498230,9600,9600,9600,9600,0
|
|
20240625,191200,8931498230,9600,9600,9600,9600,0
|
|
20240625,191100,8931498230,9600,9600,9600,9600,0
|
|
20240625,191000,8931498230,9600,9600,9600,9600,0
|
|
20240625,190900,8931498230,9600,9600,9600,9600,0
|
|
20240625,190800,8931498230,9600,9600,9600,9600,0
|
|
20240625,190700,8931498230,9600,9600,9600,9600,0
|
|
20240625,190600,8931498230,9600,9600,9600,9600,0
|
|
20240625,190500,8931498230,9600,9600,9600,9600,0
|
|
20240625,190400,8931498230,9600,9600,9600,9600,0
|
|
20240625,190300,8931498230,9600,9600,9600,9600,0
|
|
20240625,190200,8931498230,9600,9600,9600,9600,0
|
|
20240625,190100,8931498230,9600,9600,9600,9600,0
|
|
20240625,190000,8931498230,9600,9600,9600,9600,0
|
|
20240625,185900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,185800,8931498230,9600,9600,9600,9600,0
|
|
20240625,185700,8931498230,9600,9600,9600,9600,0
|
|
20240625,185600,8931498230,9600,9600,9600,9600,0
|
|
20240625,185500,8931498230,9600,9600,9600,9600,0
|
|
20240625,185400,8931498230,9600,9600,9600,9600,0
|
|
20240625,185300,8931498230,9600,9600,9600,9600,0
|
|
20240625,185200,8931498230,9600,9600,9600,9600,0
|
|
20240625,185100,8931498230,9600,9600,9600,9600,0
|
|
20240625,185000,8931498230,9600,9600,9600,9600,0
|
|
20240625,184900,8931498230,9600,9600,9600,9600,0
|
|
20240625,184800,8931498230,9600,9600,9600,9600,0
|
|
20240625,184700,8931498230,9600,9600,9600,9600,0
|
|
20240625,184600,8931498230,9600,9600,9600,9600,0
|
|
20240625,184500,8931498230,9600,9600,9600,9600,0
|
|
20240625,184400,8931498230,9600,9600,9600,9600,0
|
|
20240625,184300,8931498230,9600,9600,9600,9600,0
|
|
20240625,184200,8931498230,9600,9600,9600,9600,0
|
|
20240625,184100,8931498230,9600,9600,9600,9600,0
|
|
20240625,184000,8931498230,9600,9600,9600,9600,0
|
|
20240625,183900,8931498230,9600,9600,9600,9600,0
|
|
20240625,183800,8931498230,9600,9600,9600,9600,0
|
|
20240625,183700,8931498230,9600,9600,9600,9600,0
|
|
20240625,183600,8931498230,9600,9600,9600,9600,0
|
|
20240625,183500,8931498230,9600,9600,9600,9600,0
|
|
20240625,183400,8931498230,9600,9600,9600,9600,0
|
|
20240625,183300,8931498230,9600,9600,9600,9600,0
|
|
20240625,183200,8931498230,9600,9600,9600,9600,0
|
|
20240625,183100,8931498230,9600,9600,9600,9600,0
|
|
20240625,183000,8931498230,9600,9600,9600,9600,0
|
|
20240625,182900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,182800,8931498230,9600,9600,9600,9600,0
|
|
20240625,182700,8931498230,9600,9600,9600,9600,0
|
|
20240625,182600,8931498230,9600,9600,9600,9600,0
|
|
20240625,182500,8931498230,9600,9600,9600,9600,0
|
|
20240625,182400,8931498230,9600,9600,9600,9600,0
|
|
20240625,182300,8931498230,9600,9600,9600,9600,0
|
|
20240625,182200,8931498230,9600,9600,9600,9600,0
|
|
20240625,182100,8931498230,9600,9600,9600,9600,0
|
|
20240625,182000,8931498230,9600,9600,9600,9600,0
|
|
20240625,181900,8931498230,9600,9600,9600,9600,0
|
|
20240625,181800,8931498230,9600,9600,9600,9600,0
|
|
20240625,181700,8931498230,9600,9600,9600,9600,0
|
|
20240625,181600,8931498230,9600,9600,9600,9600,0
|
|
20240625,181500,8931498230,9600,9600,9600,9600,0
|
|
20240625,181400,8931498230,9600,9600,9600,9600,0
|
|
20240625,181300,8931498230,9600,9600,9600,9600,0
|
|
20240625,181200,8931498230,9600,9600,9600,9600,0
|
|
20240625,181100,8931498230,9600,9600,9600,9600,0
|
|
20240625,181000,8931498230,9600,9600,9600,9600,0
|
|
20240625,180900,8931498230,9600,9600,9600,9600,0
|
|
20240625,180800,8931498230,9600,9600,9600,9600,0
|
|
20240625,180700,8931498230,9600,9600,9600,9600,0
|
|
20240625,180600,8931498230,9600,9600,9600,9600,0
|
|
20240625,180500,8931498230,9600,9600,9600,9600,0
|
|
20240625,180400,8931498230,9600,9600,9600,9600,0
|
|
20240625,180300,8931498230,9600,9600,9600,9600,0
|
|
20240625,180200,8931498230,9600,9600,9600,9600,0
|
|
20240625,180100,8931498230,9600,9600,9600,9600,0
|
|
20240625,180000,8931498230,9600,9600,9600,9600,0
|
|
20240625,175900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,175800,8931498230,9600,9600,9600,9600,0
|
|
20240625,175700,8931498230,9600,9600,9600,9600,0
|
|
20240625,175600,8931498230,9600,9600,9600,9600,0
|
|
20240625,175500,8931498230,9600,9600,9600,9600,0
|
|
20240625,175400,8931498230,9600,9600,9600,9600,0
|
|
20240625,175300,8931498230,9600,9600,9600,9600,0
|
|
20240625,175200,8931498230,9600,9600,9600,9600,0
|
|
20240625,175100,8931498230,9600,9600,9600,9600,0
|
|
20240625,175000,8931498230,9600,9600,9600,9600,0
|
|
20240625,174900,8931498230,9600,9600,9600,9600,0
|
|
20240625,174800,8931498230,9600,9600,9600,9600,0
|
|
20240625,174700,8931498230,9600,9600,9600,9600,0
|
|
20240625,174600,8931498230,9600,9600,9600,9600,0
|
|
20240625,174500,8931498230,9600,9600,9600,9600,0
|
|
20240625,174400,8931498230,9600,9600,9600,9600,0
|
|
20240625,174300,8931498230,9600,9600,9600,9600,0
|
|
20240625,174200,8931498230,9600,9600,9600,9600,0
|
|
20240625,174100,8931498230,9600,9600,9600,9600,0
|
|
20240625,174000,8931498230,9600,9600,9600,9600,0
|
|
20240625,173900,8931498230,9600,9600,9600,9600,0
|
|
20240625,173800,8931498230,9600,9600,9600,9600,0
|
|
20240625,173700,8931498230,9600,9600,9600,9600,0
|
|
20240625,173600,8931498230,9600,9600,9600,9600,0
|
|
20240625,173500,8931498230,9600,9600,9600,9600,0
|
|
20240625,173400,8931498230,9600,9600,9600,9600,0
|
|
20240625,173300,8931498230,9600,9600,9600,9600,0
|
|
20240625,173200,8931498230,9600,9600,9600,9600,0
|
|
20240625,173100,8931498230,9600,9600,9600,9600,0
|
|
20240625,173000,8931498230,9600,9600,9600,9600,0
|
|
20240625,172900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,172800,8931498230,9600,9600,9600,9600,0
|
|
20240625,172700,8931498230,9600,9600,9600,9600,0
|
|
20240625,172600,8931498230,9600,9600,9600,9600,0
|
|
20240625,172500,8931498230,9600,9600,9600,9600,0
|
|
20240625,172400,8931498230,9600,9600,9600,9600,0
|
|
20240625,172300,8931498230,9600,9600,9600,9600,0
|
|
20240625,172200,8931498230,9600,9600,9600,9600,0
|
|
20240625,172100,8931498230,9600,9600,9600,9600,0
|
|
20240625,172000,8931498230,9600,9600,9600,9600,0
|
|
20240625,171900,8931498230,9600,9600,9600,9600,0
|
|
20240625,171800,8931498230,9600,9600,9600,9600,0
|
|
20240625,171700,8931498230,9600,9600,9600,9600,0
|
|
20240625,171600,8931498230,9600,9600,9600,9600,0
|
|
20240625,171500,8931498230,9600,9600,9600,9600,0
|
|
20240625,171400,8931498230,9600,9600,9600,9600,0
|
|
20240625,171300,8931498230,9600,9600,9600,9600,0
|
|
20240625,171200,8931498230,9600,9600,9600,9600,0
|
|
20240625,171100,8931498230,9600,9600,9600,9600,0
|
|
20240625,171000,8931498230,9600,9600,9600,9600,0
|
|
20240625,170900,8931498230,9600,9600,9600,9600,0
|
|
20240625,170800,8931498230,9600,9600,9600,9600,0
|
|
20240625,170700,8931498230,9600,9600,9600,9600,0
|
|
20240625,170600,8931498230,9600,9600,9600,9600,0
|
|
20240625,170500,8931498230,9600,9600,9600,9600,0
|
|
20240625,170400,8931498230,9600,9600,9600,9600,0
|
|
20240625,170300,8931498230,9600,9600,9600,9600,0
|
|
20240625,170200,8931498230,9600,9600,9600,9600,0
|
|
20240625,170100,8931498230,9600,9600,9600,9600,0
|
|
20240625,170000,8931498230,9600,9600,9600,9600,0
|
|
20240625,165900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,165800,8931498230,9600,9600,9600,9600,0
|
|
20240625,165700,8931498230,9600,9600,9600,9600,0
|
|
20240625,165600,8931498230,9600,9600,9600,9600,0
|
|
20240625,165500,8931498230,9600,9600,9600,9600,0
|
|
20240625,165400,8931498230,9600,9600,9600,9600,0
|
|
20240625,165300,8931498230,9600,9600,9600,9600,0
|
|
20240625,165200,8931498230,9600,9600,9600,9600,0
|
|
20240625,165100,8931498230,9600,9600,9600,9600,0
|
|
20240625,165000,8931498230,9600,9600,9600,9600,0
|
|
20240625,164900,8931498230,9600,9600,9600,9600,0
|
|
20240625,164800,8931498230,9600,9600,9600,9600,0
|
|
20240625,164700,8931498230,9600,9600,9600,9600,0
|
|
20240625,164600,8931498230,9600,9600,9600,9600,0
|
|
20240625,164500,8931498230,9600,9600,9600,9600,0
|
|
20240625,164400,8931498230,9600,9600,9600,9600,0
|
|
20240625,164300,8931498230,9600,9600,9600,9600,0
|
|
20240625,164200,8931498230,9600,9600,9600,9600,0
|
|
20240625,164100,8931498230,9600,9600,9600,9600,0
|
|
20240625,164000,8931498230,9600,9600,9600,9600,0
|
|
20240625,163900,8931498230,9600,9600,9600,9600,0
|
|
20240625,163800,8931498230,9600,9600,9600,9600,0
|
|
20240625,163700,8931498230,9600,9600,9600,9600,0
|
|
20240625,163600,8931498230,9600,9600,9600,9600,0
|
|
20240625,163500,8931498230,9600,9600,9600,9600,0
|
|
20240625,163400,8931498230,9600,9600,9600,9600,0
|
|
20240625,163300,8931498230,9600,9600,9600,9600,0
|
|
20240625,163200,8931498230,9600,9600,9600,9600,0
|
|
20240625,163100,8931498230,9600,9600,9600,9600,0
|
|
20240625,163000,8931498230,9600,9600,9600,9600,0
|
|
20240625,162900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,162800,8931498230,9600,9600,9600,9600,0
|
|
20240625,162700,8931498230,9600,9600,9600,9600,0
|
|
20240625,162600,8931498230,9600,9600,9600,9600,0
|
|
20240625,162500,8931498230,9600,9600,9600,9600,0
|
|
20240625,162400,8931498230,9600,9600,9600,9600,0
|
|
20240625,162300,8931498230,9600,9600,9600,9600,0
|
|
20240625,162200,8931498230,9600,9600,9600,9600,0
|
|
20240625,162100,8931498230,9600,9600,9600,9600,0
|
|
20240625,162000,8931498230,9600,9600,9600,9600,0
|
|
20240625,161900,8931498230,9600,9600,9600,9600,0
|
|
20240625,161800,8931498230,9600,9600,9600,9600,0
|
|
20240625,161700,8931498230,9600,9600,9600,9600,0
|
|
20240625,161600,8931498230,9600,9600,9600,9600,0
|
|
20240625,161500,8931498230,9600,9600,9600,9600,0
|
|
20240625,161400,8931498230,9600,9600,9600,9600,0
|
|
20240625,161300,8931498230,9600,9600,9600,9600,0
|
|
20240625,161200,8931498230,9600,9600,9600,9600,0
|
|
20240625,161100,8931498230,9600,9600,9600,9600,0
|
|
20240625,161000,8931498230,9600,9600,9600,9600,0
|
|
20240625,160900,8931498230,9600,9600,9600,9600,0
|
|
20240625,160800,8931498230,9600,9600,9600,9600,0
|
|
20240625,160700,8931498230,9600,9600,9600,9600,0
|
|
20240625,160600,8931498230,9600,9600,9600,9600,0
|
|
20240625,160500,8931498230,9600,9600,9600,9600,0
|
|
20240625,160400,8931498230,9600,9600,9600,9600,0
|
|
20240625,160300,8931498230,9600,9600,9600,9600,0
|
|
20240625,160200,8931498230,9600,9600,9600,9600,0
|
|
20240625,160100,8931498230,9600,9600,9600,9600,0
|
|
20240625,160000,8931498230,9600,9600,9600,9600,0
|
|
20240625,155900,8931498230,9600,9600,9600,9600,32765
|
|
20240625,155800,8931498230,9600,9600,9600,9600,0
|
|
20240625,155700,8931498230,9600,9600,9600,9600,0
|
|
20240625,155600,8931498230,9600,9600,9600,9600,0
|
|
20240625,155500,8931498230,9600,9600,9600,9600,0
|
|
20240625,155400,8931498230,9600,9600,9600,9600,0
|
|
20240625,155300,8931498230,9600,9600,9600,9600,0
|
|
20240625,155200,8931498230,9600,9600,9600,9600,0
|
|
20240625,155100,8931498230,9600,9600,9600,9600,0
|
|
20240625,155000,8931498230,9600,9600,9600,9600,0
|
|
20240625,154900,8931498230,9600,9600,9600,9600,0
|
|
20240625,154800,8931498230,9600,9600,9600,9600,0
|
|
20240625,154700,8931498230,9600,9600,9600,9600,0
|
|
20240625,154600,8931498230,9600,9600,9600,9600,0
|
|
20240625,154500,8931498230,9600,9600,9600,9600,0
|
|
20240625,154400,8931498230,9600,9600,9600,9600,0
|
|
20240625,154300,8931498230,9600,9600,9600,9600,0
|
|
20240625,154200,8931498230,9600,9600,9600,9600,0
|
|
20240625,154100,8931498230,9600,9600,9600,9600,0
|
|
20240625,154000,8931498230,9600,9600,9600,9600,0
|
|
20240625,153900,8931498230,9600,9600,9600,9600,0
|
|
20240625,153800,8931498230,9600,9600,9600,9600,0
|
|
20240625,153700,8931498230,9600,9600,9600,9600,0
|
|
20240625,153600,8931498230,9600,9600,9600,9600,0
|
|
20240625,153500,8931498230,9600,9600,9600,9600,0
|
|
20240625,153400,8931498230,9600,9600,9600,9600,0
|
|
20240625,153300,8931498230,9600,9600,9600,9600,0
|
|
20240625,153200,8931498230,9600,9600,9600,9600,0
|
|
20240625,153100,8931498230,9600,9600,9600,9600,0
|
|
20240625,153000,8931498230,9600,9600,9600,9600,32765
|
|
20240625,152900,8616954230,9580,9580,9580,9580,0
|
|
20240625,152800,8616954230,9580,9580,9580,9580,0
|
|
20240625,152700,8616954230,9580,9580,9580,9580,0
|
|
20240625,152600,8616954230,9580,9580,9580,9580,0
|
|
20240625,152500,8616954230,9580,9580,9580,9580,0
|
|
20240625,152400,8616954230,9580,9580,9580,9580,0
|
|
20240625,152300,8616954230,9580,9580,9580,9580,0
|
|
20240625,152200,8616954230,9580,9580,9580,9580,0
|
|
20240625,152100,8616954230,9580,9580,9580,9580,0
|
|
20240625,152000,8616954230,9580,9580,9580,9580,0
|
|
20240625,151900,8616954230,9580,9540,9590,9500,29030
|
|
20240625,151800,8339259450,9540,9440,9540,9440,19583
|
|
20240625,151700,8153228080,9420,9420,9430,9410,2084
|
|
20240625,151600,8133597960,9430,9430,9430,9430,2434
|
|
20240625,151500,8110645340,9430,9440,9460,9430,2086
|
|
20240625,151400,8090953490,9440,9460,9460,9440,1300
|
|
20240625,151300,8078660760,9450,9460,9460,9440,2125
|
|
20240625,151200,8058579720,9460,9440,9460,9440,1756
|
|
20240625,151100,8041983910,9440,9450,9460,9420,6168
|
|
20240625,151000,7983832150,9450,9470,9470,9440,3673
|
|
20240625,150900,7949118280,9460,9480,9480,9460,1719
|
|
20240625,150800,7932840350,9490,9490,9490,9440,1322
|
|
20240625,150700,7920305330,9450,9490,9500,9450,11248
|
|
20240625,150600,7813767450,9500,9490,9500,9480,3340
|
|
20240625,150500,7782061830,9500,9520,9530,9490,4724
|
|
20240625,150400,7737165540,9520,9530,9530,9510,2431
|
|
20240625,150300,7714021170,9530,9520,9530,9520,3726
|
|
20240625,150200,7678514430,9530,9540,9540,9530,1425
|
|
20240625,150100,7664933670,9550,9550,9550,9520,4308
|
|
20240625,150000,7623887960,9540,9530,9580,9530,17755
|
|
20240625,145900,7454302040,9530,9500,9530,9490,10216
|
|
20240625,145800,7357195580,9500,9520,9520,9480,1513
|
|
20240625,145700,7342815100,9520,9480,9520,9480,21813
|
|
20240625,145600,7135587430,9480,9460,9480,9460,6047
|
|
20240625,145500,7078304920,9460,9420,9460,9420,8326
|
|
20240625,145400,6999739910,9420,9410,9420,9400,617
|
|
20240625,145300,6993933720,9410,9410,9410,9410,1347
|
|
20240625,145200,6981258450,9400,9410,9410,9400,1379
|
|
20240625,145100,6968282710,9410,9420,9420,9410,1853
|
|
20240625,145000,6950845560,9420,9440,9440,9420,227
|
|
20240625,144900,6948704720,9430,9430,9430,9430,737
|
|
20240625,144800,6941754810,9430,9420,9430,9410,1247
|
|
20240625,144700,6930011510,9420,9420,9420,9410,377
|
|
20240625,144600,6926461180,9420,9420,9430,9420,303
|
|
20240625,144500,6923605560,9410,9410,9420,9410,633
|
|
20240625,144400,6917648230,9410,9420,9420,9410,414
|
|
20240625,144300,6913749350,9430,9440,9440,9430,32
|
|
20240625,144200,6913447330,9440,9430,9440,9430,230
|
|
20240625,144100,6911278350,9420,9410,9420,9410,58
|
|
20240625,144000,6910732050,9410,9420,9420,9400,1828
|
|
20240625,143900,6893531280,9420,9420,9420,9420,349
|
|
20240625,143800,6890243700,9420,9420,9440,9420,246
|
|
20240625,143700,6887926280,9420,9450,9450,9420,1102
|
|
20240625,143600,6877517660,9450,9460,9460,9450,158
|
|
20240625,143500,6876024260,9450,9460,9460,9450,810
|
|
20240625,143400,6868363160,9460,9450,9460,9450,632
|
|
20240625,143300,6862388140,9450,9440,9460,9440,4170
|
|
20240625,143200,6822971730,9450,9410,9450,9410,6110
|
|
20240625,143100,6765291930,9410,9400,9410,9390,1292
|
|
20240625,143000,6753156980,9390,9380,9410,9370,3449
|
|
20240625,142900,6720751340,9380,9370,9380,9370,220
|
|
20240625,142800,6718688930,9370,9360,9370,9360,534
|
|
20240625,142700,6713688480,9370,9370,9370,9370,12
|
|
20240625,142600,6713576040,9380,9360,9380,9360,257
|
|
20240625,142500,6711170400,9380,9380,9380,9360,216
|
|
20240625,142400,6709144340,9380,9380,9380,9360,787
|
|
20240625,142300,6701773740,9380,9380,9380,9380,253
|
|
20240625,142200,6699400600,9380,9360,9380,9360,265
|
|
20240625,142100,6696919560,9360,9370,9370,9360,411
|
|
20240625,142000,6693070590,9370,9380,9390,9370,816
|
|
20240625,141900,6685421950,9390,9380,9390,9380,23
|
|
20240625,141800,6685206190,9380,9370,9380,9360,529
|
|
20240625,141700,6680247140,9380,9390,9390,9380,715
|
|
20240625,141600,6673539360,9390,9410,9410,9390,3607
|
|
20240625,141500,6639633650,9410,9410,9420,9410,421
|
|
20240625,141400,6635672030,9420,9420,9420,9420,529
|
|
20240625,141300,6630688850,9420,9440,9440,9420,1271
|
|
20240625,141200,6618704690,9440,9440,9440,9440,18
|
|
20240625,141100,6618534770,9440,9450,9450,9440,1015
|
|
20240625,141000,6608947910,9450,9430,9450,9430,1589
|
|
20240625,140900,6593948170,9420,9420,9430,9420,533
|
|
20240625,140800,6588927150,9430,9420,9430,9410,3714
|
|
20240625,140700,6553939240,9410,9410,9410,9410,627
|
|
20240625,140600,6548039170,9410,9400,9410,9400,4038
|
|
20240625,140500,6510045110,9410,9410,9410,9410,263
|
|
20240625,140400,6507570280,9400,9410,9410,9400,59
|
|
20240625,140300,6507015640,9400,9400,9410,9400,874
|
|
20240625,140200,6498800030,9400,9400,9400,9400,1889
|
|
20240625,140100,6481043430,9400,9390,9400,9390,49
|
|
20240625,140000,6480583220,9390,9380,9390,9370,500
|
|
20240625,135900,6475897080,9370,9380,9380,9370,2322
|
|
20240625,135800,6454134040,9380,9380,9380,9380,1145
|
|
20240625,135700,6443393940,9380,9400,9400,9380,1157
|
|
20240625,135600,6432537440,9400,9400,9400,9390,171
|
|
20240625,135500,6430930140,9410,9410,9410,9390,1342
|
|
20240625,135400,6418315230,9420,9410,9420,9410,1230
|
|
20240625,135300,6406740880,9410,9410,9410,9410,486
|
|
20240625,135200,6402167620,9410,9420,9420,9410,788
|
|
20240625,135100,6394748500,9430,9440,9440,9430,1442
|
|
20240625,135000,6381147590,9440,9440,9440,9440,39
|
|
20240625,134900,6380779430,9450,9450,9450,9440,830
|
|
20240625,134800,6372936630,9450,9450,9460,9450,619
|
|
20240625,134700,6367087070,9450,9460,9460,9450,494
|
|
20240625,134600,6362416690,9460,9470,9470,9450,202
|
|
20240625,134500,6360505860,9470,9460,9470,9460,188
|
|
20240625,134400,6358725780,9450,9440,9450,9440,847
|
|
20240625,134300,6350727490,9450,9450,9450,9440,609
|
|
20240625,134200,6344972530,9440,9430,9450,9430,812
|
|
20240625,134100,6337307150,9430,9420,9430,9420,164
|
|
20240625,134000,6335761180,9430,9420,9440,9420,408
|
|
20240625,133900,6331917700,9420,9430,9430,9420,699
|
|
20240625,133800,6325329050,9430,9440,9440,9430,516
|
|
20240625,133700,6320460430,9440,9440,9440,9440,45
|
|
20240625,133600,6320035630,9450,9450,9450,9450,127
|
|
20240625,133500,6318835480,9450,9460,9460,9440,1379
|
|
20240625,133400,6305804050,9470,9460,9470,9450,573
|
|
20240625,133300,6300384990,9460,9470,9470,9440,1247
|
|
20240625,133200,6288602730,9470,9460,9480,9460,2910
|
|
20240625,133100,6261028040,9460,9440,9460,9440,2473
|
|
20240625,133000,6237664760,9440,9450,9450,9440,221
|
|
20240625,132900,6235576320,9450,9460,9460,9450,1215
|
|
20240625,132800,6224092380,9470,9470,9470,9470,804
|
|
20240625,132700,6216478500,9470,9440,9480,9440,1538
|
|
20240625,132600,6201933170,9450,9480,9490,9440,2461
|
|
20240625,132500,6178667080,9480,9470,9500,9460,4360
|
|
20240625,132400,6137395460,9480,9510,9520,9480,5715
|
|
20240625,132300,6083095370,9510,9430,9540,9430,57192
|
|
20240625,132200,5541140490,9410,9420,9430,9410,6400
|
|
20240625,132100,5480906140,9390,9380,9420,9380,14245
|
|
20240625,132000,5346970230,9380,9390,9390,9380,3441
|
|
20240625,131900,5314676800,9390,9330,9390,9330,7090
|
|
20240625,131800,5248302290,9320,9310,9320,9310,1344
|
|
20240625,131700,5235779870,9310,9320,9320,9310,21
|
|
20240625,131600,5235584350,9320,9320,9320,9320,2565
|
|
20240625,131500,5211678550,9320,9300,9320,9300,3075
|
|
20240625,131400,5183034030,9300,9300,9300,9300,209
|
|
20240625,131300,5181090330,9300,9310,9310,9300,501
|
|
20240625,131200,5176427020,9310,9310,9310,9300,52
|
|
20240625,131100,5175943360,9320,9320,9320,9320,0
|
|
20240625,131000,5175943360,9320,9300,9320,9280,2573
|
|
20240625,130900,5152023840,9300,9300,9300,9300,288
|
|
20240625,130800,5149345440,9300,9320,9320,9300,1010
|
|
20240625,130700,5139942440,9320,9320,9330,9320,627
|
|
20240625,130600,5134098440,9310,9300,9310,9300,619
|
|
20240625,130500,5128336110,9300,9310,9310,9300,1140
|
|
20240625,130400,5117732290,9310,9310,9310,9310,578
|
|
20240625,130300,5112351110,9310,9300,9330,9300,875
|
|
20240625,130200,5104201600,9300,9340,9340,9300,2364
|
|
20240625,130100,5082188230,9350,9360,9360,9350,2446
|
|
20240625,130000,5059317820,9360,9350,9360,9350,10
|
|
20240625,125900,5059224310,9350,9360,9360,9350,657
|
|
20240625,125800,5053077010,9360,9370,9370,9360,924
|
|
20240625,125700,5044419680,9380,9380,9380,9370,675
|
|
20240625,125600,5038094230,9380,9370,9380,9370,115
|
|
20240625,125500,5037015560,9350,9390,9400,9350,7265
|
|
20240625,125400,4968828280,9390,9400,9400,9390,811
|
|
20240625,125300,4961205990,9410,9410,9410,9400,277
|
|
20240625,125200,4958600500,9410,9380,9420,9380,17463
|
|
20240625,125100,4794446790,9380,9400,9400,9370,821
|
|
20240625,125000,4786734190,9400,9370,9400,9360,11635
|
|
20240625,124900,4677649680,9370,9360,9370,9350,7186
|
|
20240625,124800,4610371710,9350,9350,9350,9350,355
|
|
20240625,124700,4607052460,9360,9360,9360,9350,91
|
|
20240625,124600,4606201040,9350,9350,9360,9350,833
|
|
20240625,124500,4598406390,9350,9370,9370,9350,1521
|
|
20240625,124400,4584180690,9360,9340,9360,9340,2195
|
|
20240625,124300,4563647970,9340,9330,9350,9330,425
|
|
20240625,124200,4559674920,9350,9350,9350,9330,818
|
|
20240625,124100,4552030310,9330,9330,9350,9330,1581
|
|
20240625,124000,4537266420,9330,9350,9350,9330,627
|
|
20240625,123900,4531406530,9350,9320,9350,9320,2439
|
|
20240625,123800,4508646970,9320,9320,9330,9310,2643
|
|
20240625,123700,4484023600,9330,9340,9340,9330,1168
|
|
20240625,123600,4473124960,9340,9340,9340,9340,691
|
|
20240625,123500,4466671020,9350,9340,9350,9340,603
|
|
20240625,123400,4461032980,9350,9350,9360,9340,672
|
|
20240625,123300,4454755340,9360,9340,9360,9340,586
|
|
20240625,123200,4449275520,9350,9350,9350,9350,1145
|
|
20240625,123100,4438569770,9350,9370,9370,9350,466
|
|
20240625,123000,4434206930,9370,9380,9380,9350,4247
|
|
20240625,122900,4394437720,9380,9360,9380,9360,5270
|
|
20240625,122800,4345029740,9360,9360,9360,9340,1270
|
|
20240625,122700,4333150980,9380,9380,9390,9350,2397
|
|
20240625,122600,4310671500,9380,9340,9390,9340,20236
|
|
20240625,122500,4121048680,9330,9290,9340,9290,6380
|
|
20240625,122400,4061572630,9300,9290,9300,9290,2096
|
|
20240625,122300,4042080480,9290,9240,9300,9230,5445
|
|
20240625,122200,3991543620,9260,9250,9260,9230,1896
|
|
20240625,122100,3974016020,9250,9250,9250,9230,1156
|
|
20240625,122000,3963343470,9260,9260,9260,9250,35
|
|
20240625,121900,3963019570,9260,9260,9260,9250,394
|
|
20240625,121800,3959373540,9260,9260,9260,9260,11
|
|
20240625,121700,3959271680,9260,9260,9260,9260,55
|
|
20240625,121600,3958762380,9260,9270,9270,9260,1715
|
|
20240625,121500,3942878970,9270,9260,9270,9260,344
|
|
20240625,121400,3939691390,9260,9270,9270,9240,218
|
|
20240625,121300,3937674340,9230,9230,9230,9230,0
|
|
20240625,121200,3937674340,9230,9230,9240,9230,1515
|
|
20240625,121100,3923690880,9220,9240,9250,9210,1832
|
|
20240625,121000,3906802970,9250,9270,9270,9250,1163
|
|
20240625,120900,3896040840,9270,9280,9280,9270,265
|
|
20240625,120800,3893584260,9280,9280,9280,9280,750
|
|
20240625,120700,3886624260,9280,9300,9300,9280,179
|
|
20240625,120600,3884962900,9290,9270,9290,9270,1107
|
|
20240625,120500,3874683270,9260,9260,9260,9260,260
|
|
20240625,120400,3872275670,9260,9280,9280,9250,1291
|
|
20240625,120300,3860319880,9280,9290,9290,9280,478
|
|
20240625,120200,3855880320,9280,9280,9280,9280,6
|
|
20240625,120100,3855824640,9280,9270,9290,9270,676
|
|
20240625,120000,3849551420,9280,9270,9280,9270,954
|
|
20240625,115900,3840707760,9270,9230,9270,9220,4543
|
|
20240625,115800,3798741220,9240,9250,9250,9230,1942
|
|
20240625,115700,3780791840,9250,9270,9270,9250,3217
|
|
20240625,115600,3751023430,9280,9280,9280,9280,136
|
|
20240625,115500,3749761350,9280,9280,9280,9270,569
|
|
20240625,115400,3744483360,9280,9280,9280,9280,761
|
|
20240625,115300,3737421280,9290,9290,9290,9290,138
|
|
20240625,115200,3736139260,9300,9310,9310,9300,360
|
|
20240625,115100,3732790760,9300,9310,9310,9300,206
|
|
20240625,115000,3730874010,9310,9280,9310,9280,5631
|
|
20240625,114900,3678555450,9280,9280,9280,9280,377
|
|
20240625,114800,3675056890,9280,9310,9310,9280,1231
|
|
20240625,114700,3663609290,9310,9250,9310,9250,2678
|
|
20240625,114600,3638748040,9250,9250,9260,9250,2945
|
|
20240625,114500,3611503620,9260,9260,9260,9250,2110
|
|
20240625,114400,3591975760,9260,9280,9290,9260,1637
|
|
20240625,114300,3576801700,9300,9300,9310,9300,12798
|
|
20240625,114200,3457771330,9300,9290,9310,9280,743
|
|
20240625,114100,3450862040,9300,9300,9310,9290,2632
|
|
20240625,114000,3426384440,9300,9320,9320,9300,2041
|
|
20240625,113900,3407385810,9320,9310,9340,9310,2982
|
|
20240625,113800,3379576690,9320,9360,9370,9320,3070
|
|
20240625,113700,3350884440,9370,9310,9380,9310,14321
|
|
20240625,113600,3216981350,9330,9290,9330,9270,9231
|
|
20240625,113500,3130964210,9280,9240,9290,9230,6478
|
|
20240625,113400,3070955250,9230,9260,9260,9230,2206
|
|
20240625,113300,3050546830,9260,9200,9260,9200,2546
|
|
20240625,113200,3026999160,9200,9290,9300,9200,7157
|
|
20240625,113100,2960667240,9290,9310,9320,9290,7337
|
|
20240625,113000,2892426260,9310,9310,9320,9300,4716
|
|
20240625,112900,2848512660,9300,9290,9310,9270,8771
|
|
20240625,112800,2767010990,9300,9270,9300,9270,14094
|
|
20240625,112700,2636017200,9280,9250,9280,9240,5977
|
|
20240625,112600,2580614710,9240,9200,9250,9180,12702
|
|
20240625,112500,2463558820,9200,9180,9200,9170,3734
|
|
20240625,112400,2429258470,9170,9180,9210,9170,10343
|
|
20240625,112300,2334157680,9180,9190,9190,9180,3526
|
|
20240625,112200,2301754750,9180,9170,9190,9170,4460
|
|
20240625,112100,2260825530,9160,9150,9170,9150,2681
|
|
20240625,112000,2236280210,9150,9120,9150,9120,2484
|
|
20240625,111900,2213584670,9120,9140,9140,9120,2208
|
|
20240625,111800,2193433190,9140,9140,9140,9130,1122
|
|
20240625,111700,2183179640,9140,9130,9150,9120,7007
|
|
20240625,111600,2119111730,9130,9090,9130,9080,11509
|
|
20240625,111500,2014271920,9090,9080,9090,9080,1124
|
|
20240625,111400,2004058220,9080,9070,9080,9060,3309
|
|
20240625,111300,1974037130,9060,9050,9060,9040,1910
|
|
20240625,111200,1956746400,9050,9040,9050,9030,1600
|
|
20240625,111100,1942270610,9040,9030,9050,9020,2529
|
|
20240625,111000,1919432540,9020,9030,9030,9020,275
|
|
20240625,110900,1916949320,9020,9030,9030,9020,206
|
|
20240625,110800,1915091140,9030,9020,9030,9020,376
|
|
20240625,110700,1911696120,9020,9020,9020,9020,538
|
|
20240625,110600,1906843360,9020,9040,9040,9020,2512
|
|
20240625,110500,1884149820,9040,9040,9050,9040,1042
|
|
20240625,110400,1874730040,9040,9050,9050,9040,1199
|
|
20240625,110300,1863883690,9040,9020,9050,9020,2161
|
|
20240625,110200,1844330420,9030,9040,9050,9020,2224
|
|
20240625,110100,1824230290,9040,9030,9050,9030,1091
|
|
20240625,110000,1814359350,9040,9020,9040,9020,305
|
|
20240625,105900,1811602240,9030,9040,9040,9020,959
|
|
20240625,105800,1802938990,9040,9060,9060,9040,478
|
|
20240625,105700,1798612210,9060,8980,9060,8970,18500
|
|
20240625,105600,1631555420,8980,8970,8980,8970,459
|
|
20240625,105500,1627438160,8970,8970,8970,8970,83
|
|
20240625,105400,1626693650,8970,8970,8970,8970,195
|
|
20240625,105300,1624944500,8970,8970,8970,8970,362
|
|
20240625,105200,1621697360,8970,8970,8970,8970,256
|
|
20240625,105100,1619401040,8960,8970,8970,8960,382
|
|
20240625,105000,1615978020,8970,8980,8980,8970,2023
|
|
20240625,104900,1597822240,8980,8990,8990,8980,530
|
|
20240625,104800,1593062440,8990,8990,8990,8990,0
|
|
20240625,104700,1593062440,8990,9000,9000,8990,2999
|
|
20240625,104600,1566087950,9000,9000,9000,9000,445
|
|
20240625,104500,1562082950,9000,9000,9000,9000,855
|
|
20240625,104400,1554387950,9000,9000,9010,9000,519
|
|
20240625,104300,1549716940,9000,9010,9010,9000,154
|
|
20240625,104200,1548330930,9000,9000,9000,9000,643
|
|
20240625,104100,1542543930,9000,9010,9010,9000,1295
|
|
20240625,104000,1530887270,9020,9020,9020,9020,2046
|
|
20240625,103900,1512432350,9020,8980,9020,8980,386
|
|
20240625,103800,1508964590,8980,9020,9020,8980,3353
|
|
20240625,103700,1478834410,8980,9010,9020,8980,2133
|
|
20240625,103600,1459601290,9020,8930,9020,8920,1846
|
|
20240625,103500,1443028840,8930,8930,8930,8920,205
|
|
20240625,103400,1441198290,8930,8910,8930,8900,2584
|
|
20240625,103300,1418196950,8910,8920,8930,8910,1544
|
|
20240625,103200,1404421390,8920,8950,8950,8920,1659
|
|
20240625,103100,1389595680,8960,8970,8970,8950,1339
|
|
20240625,103000,1377601890,8980,8970,8980,8970,645
|
|
20240625,102900,1371816140,8980,8980,8980,8980,347
|
|
20240625,102800,1368700080,8980,8980,9030,8970,5464
|
|
20240625,102700,1319629140,8980,8970,8980,8970,387
|
|
20240625,102600,1316155850,8970,8970,8980,8970,1541
|
|
20240625,102500,1302329290,8970,9010,9010,8970,4368
|
|
20240625,102400,1263030500,9010,9020,9040,9010,1017
|
|
20240625,102300,1253856910,9040,9040,9060,9040,5197
|
|
20240625,102200,1206817190,9040,9060,9070,9020,18931
|
|
20240625,102100,1035655980,9060,9050,9060,9010,8780
|
|
20240625,102000,956306850,9060,8940,9070,8920,14379
|
|
20240625,101900,826790970,8930,8950,8950,8930,3315
|
|
20240625,101800,797160650,8940,8890,8950,8890,5488
|
|
20240625,101700,748203440,8840,8880,8890,8830,728
|
|
20240625,101600,741746660,8880,8850,8910,8850,10745
|
|
20240625,101500,646307360,8820,8750,8820,8750,5287
|
|
20240625,101400,599813090,8750,8720,8750,8720,29
|
|
20240625,101300,599560060,8750,8730,8750,8720,101
|
|
20240625,101200,598679300,8730,8730,8730,8730,9
|
|
20240625,101100,598600730,8720,8740,8750,8720,892
|
|
20240625,101000,590798100,8730,8720,8730,8720,214
|
|
20240625,100900,588931990,8720,8720,8720,8720,33
|
|
20240625,100800,588644230,8720,8700,8730,8700,2060
|
|
20240625,100700,570701860,8700,8700,8700,8700,0
|
|
20240625,100600,570701860,8700,8700,8700,8700,20
|
|
20240625,100500,570527860,8700,8700,8700,8700,309
|
|
20240625,100400,567839560,8700,8700,8700,8700,1242
|
|
20240625,100300,557034160,8700,8710,8710,8700,550
|
|
20240625,100200,552247550,8710,8720,8720,8710,312
|
|
20240625,100100,549529910,8720,8720,8720,8700,1110
|
|
20240625,100000,539861500,8720,8730,8730,8720,192
|
|
20240625,095900,538187240,8730,8740,8740,8730,104
|
|
20240625,095800,537279120,8750,8750,8750,8750,119
|
|
20240625,095700,536237870,8750,8750,8750,8750,28
|
|
20240625,095600,535992870,8750,8710,8750,8710,407
|
|
20240625,095500,532445620,8710,8710,8710,8710,444
|
|
20240625,095400,528578380,8710,8740,8740,8710,47
|
|
20240625,095300,528168820,8740,8730,8740,8730,373
|
|
20240625,095200,524912050,8700,8720,8720,8700,1019
|
|
20240625,095100,516029540,8720,8730,8730,8720,171
|
|
20240625,095000,514537260,8740,8750,8750,8740,127
|
|
20240625,094900,513427120,8750,8740,8750,8740,251
|
|
20240625,094800,511231080,8760,8730,8760,8730,667
|
|
20240625,094700,505402580,8730,8730,8730,8730,36
|
|
20240625,094600,505088300,8730,8690,8730,8690,1707
|
|
20240625,094500,490230630,8680,8680,8690,8680,2251
|
|
20240625,094400,470683430,8680,8670,8680,8670,359
|
|
20240625,094300,467567410,8680,8690,8690,8680,28
|
|
20240625,094200,467324100,8700,8700,8700,8700,10
|
|
20240625,094100,467237100,8700,8700,8700,8700,30
|
|
20240625,094000,466976100,8700,8700,8700,8700,152
|
|
20240625,093900,465653700,8700,8700,8700,8650,104
|
|
20240625,093800,464748950,8660,8640,8660,8640,586
|
|
20240625,093700,459680120,8640,8650,8650,8640,362
|
|
20240625,093600,456549320,8650,8660,8660,8650,993
|
|
20240625,093500,447959710,8660,8680,8680,8650,5113
|
|
20240625,093400,403697990,8680,8680,8700,8670,351
|
|
20240625,093300,400650810,8670,8690,8690,8670,1167
|
|
20240625,093200,390519580,8690,8690,8700,8690,770
|
|
20240625,093100,383828180,8690,8700,8700,8690,110
|
|
20240625,093000,382871280,8700,8710,8710,8680,6484
|
|
20240625,092900,326468470,8710,8710,8710,8710,532
|
|
20240625,092800,321834750,8710,8700,8710,8700,377
|
|
20240625,092700,318552210,8700,8700,8700,8700,954
|
|
20240625,092600,310252410,8700,8720,8730,8700,3252
|
|
20240625,092500,281913360,8730,8760,8760,8730,286
|
|
20240625,092400,279415140,8760,8730,8760,8730,258
|
|
20240625,092300,277162600,8730,8730,8730,8730,494
|
|
20240625,092200,272849980,8730,8730,8730,8730,264
|
|
20240625,092100,270545260,8720,8730,8730,8720,450
|
|
20240625,092000,266620760,8720,8770,8770,8720,50
|
|
20240625,091900,266182310,8770,8730,8770,8720,1121
|
|
20240625,091800,256399840,8720,8730,8730,8720,191
|
|
20240625,091700,254734310,8720,8730,8730,8720,1140
|
|
20240625,091600,244783320,8730,8780,8780,8730,777
|
|
20240625,091500,237985440,8780,8730,8780,8730,617
|
|
20240625,091400,232577550,8730,8730,8730,8730,0
|
|
20240625,091300,232577550,8730,8730,8730,8730,1759
|
|
20240625,091200,217221480,8730,8730,8730,8730,412
|
|
20240625,091100,213624720,8740,8760,8780,8740,1625
|
|
20240625,091000,199406490,8760,8770,8770,8760,678
|
|
20240625,090900,193461190,8770,8810,8810,8770,2979
|
|
20240625,090800,167263510,8810,8810,8810,8800,973
|
|
20240625,090700,158696360,8820,8870,8870,8820,1506
|
|
20240625,090600,145378010,8870,8870,8870,8850,391
|
|
20240625,090500,141912240,8870,8870,8870,8870,1820
|
|
20240625,090400,125768840,8870,8830,8870,8830,2550
|
|
20240625,090300,103203070,8830,8850,8860,8820,1840
|
|
20240625,090200,86943790,8870,8820,8880,8790,3901
|
|
20240625,090100,52458540,8820,8820,8920,8820,654
|
|
20240625,090000,46664960,8740,8800,8800,8740,4485
|