644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,194000,9067606200,2725,2725,2725,2725,0
|
|
20240625,193900,9067606200,2725,2725,2725,2725,0
|
|
20240625,193800,9067606200,2725,2725,2725,2725,0
|
|
20240625,193700,9067606200,2725,2725,2725,2725,0
|
|
20240625,193600,9067606200,2725,2725,2725,2725,0
|
|
20240625,193500,9067606200,2725,2725,2725,2725,0
|
|
20240625,193400,9067606200,2725,2725,2725,2725,0
|
|
20240625,193300,9067606200,2725,2725,2725,2725,0
|
|
20240625,193200,9067606200,2725,2725,2725,2725,0
|
|
20240625,193100,9067606200,2725,2725,2725,2725,0
|
|
20240625,193000,9067606200,2725,2725,2725,2725,0
|
|
20240625,192900,9067606200,2725,2725,2725,2725,0
|
|
20240625,192800,9067606200,2725,2725,2725,2725,0
|
|
20240625,192700,9067606200,2725,2725,2725,2725,0
|
|
20240625,192600,9067606200,2725,2725,2725,2725,0
|
|
20240625,192500,9067606200,2725,2725,2725,2725,0
|
|
20240625,192400,9067606200,2725,2725,2725,2725,0
|
|
20240625,192300,9067606200,2725,2725,2725,2725,0
|
|
20240625,192200,9067606200,2725,2725,2725,2725,0
|
|
20240625,192100,9067606200,2725,2725,2725,2725,0
|
|
20240625,192000,9067606200,2725,2725,2725,2725,0
|
|
20240625,191900,9067606200,2725,2725,2725,2725,0
|
|
20240625,191800,9067606200,2725,2725,2725,2725,0
|
|
20240625,191700,9067606200,2725,2725,2725,2725,0
|
|
20240625,191600,9067606200,2725,2725,2725,2725,0
|
|
20240625,191500,9067606200,2725,2725,2725,2725,0
|
|
20240625,191400,9067606200,2725,2725,2725,2725,0
|
|
20240625,191300,9067606200,2725,2725,2725,2725,0
|
|
20240625,191200,9067606200,2725,2725,2725,2725,0
|
|
20240625,191100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,191000,9067606200,2725,2725,2725,2725,0
|
|
20240625,190900,9067606200,2725,2725,2725,2725,0
|
|
20240625,190800,9067606200,2725,2725,2725,2725,0
|
|
20240625,190700,9067606200,2725,2725,2725,2725,0
|
|
20240625,190600,9067606200,2725,2725,2725,2725,0
|
|
20240625,190500,9067606200,2725,2725,2725,2725,0
|
|
20240625,190400,9067606200,2725,2725,2725,2725,0
|
|
20240625,190300,9067606200,2725,2725,2725,2725,0
|
|
20240625,190200,9067606200,2725,2725,2725,2725,0
|
|
20240625,190100,9067606200,2725,2725,2725,2725,0
|
|
20240625,190000,9067606200,2725,2725,2725,2725,0
|
|
20240625,185900,9067606200,2725,2725,2725,2725,0
|
|
20240625,185800,9067606200,2725,2725,2725,2725,0
|
|
20240625,185700,9067606200,2725,2725,2725,2725,0
|
|
20240625,185600,9067606200,2725,2725,2725,2725,0
|
|
20240625,185500,9067606200,2725,2725,2725,2725,0
|
|
20240625,185400,9067606200,2725,2725,2725,2725,0
|
|
20240625,185300,9067606200,2725,2725,2725,2725,0
|
|
20240625,185200,9067606200,2725,2725,2725,2725,0
|
|
20240625,185100,9067606200,2725,2725,2725,2725,0
|
|
20240625,185000,9067606200,2725,2725,2725,2725,0
|
|
20240625,184900,9067606200,2725,2725,2725,2725,0
|
|
20240625,184800,9067606200,2725,2725,2725,2725,0
|
|
20240625,184700,9067606200,2725,2725,2725,2725,0
|
|
20240625,184600,9067606200,2725,2725,2725,2725,0
|
|
20240625,184500,9067606200,2725,2725,2725,2725,0
|
|
20240625,184400,9067606200,2725,2725,2725,2725,0
|
|
20240625,184300,9067606200,2725,2725,2725,2725,0
|
|
20240625,184200,9067606200,2725,2725,2725,2725,0
|
|
20240625,184100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,184000,9067606200,2725,2725,2725,2725,0
|
|
20240625,183900,9067606200,2725,2725,2725,2725,0
|
|
20240625,183800,9067606200,2725,2725,2725,2725,0
|
|
20240625,183700,9067606200,2725,2725,2725,2725,0
|
|
20240625,183600,9067606200,2725,2725,2725,2725,0
|
|
20240625,183500,9067606200,2725,2725,2725,2725,0
|
|
20240625,183400,9067606200,2725,2725,2725,2725,0
|
|
20240625,183300,9067606200,2725,2725,2725,2725,0
|
|
20240625,183200,9067606200,2725,2725,2725,2725,0
|
|
20240625,183100,9067606200,2725,2725,2725,2725,0
|
|
20240625,183000,9067606200,2725,2725,2725,2725,0
|
|
20240625,182900,9067606200,2725,2725,2725,2725,0
|
|
20240625,182800,9067606200,2725,2725,2725,2725,0
|
|
20240625,182700,9067606200,2725,2725,2725,2725,0
|
|
20240625,182600,9067606200,2725,2725,2725,2725,0
|
|
20240625,182500,9067606200,2725,2725,2725,2725,0
|
|
20240625,182400,9067606200,2725,2725,2725,2725,0
|
|
20240625,182300,9067606200,2725,2725,2725,2725,0
|
|
20240625,182200,9067606200,2725,2725,2725,2725,0
|
|
20240625,182100,9067606200,2725,2725,2725,2725,0
|
|
20240625,182000,9067606200,2725,2725,2725,2725,0
|
|
20240625,181900,9067606200,2725,2725,2725,2725,0
|
|
20240625,181800,9067606200,2725,2725,2725,2725,0
|
|
20240625,181700,9067606200,2725,2725,2725,2725,0
|
|
20240625,181600,9067606200,2725,2725,2725,2725,0
|
|
20240625,181500,9067606200,2725,2725,2725,2725,0
|
|
20240625,181400,9067606200,2725,2725,2725,2725,0
|
|
20240625,181300,9067606200,2725,2725,2725,2725,0
|
|
20240625,181200,9067606200,2725,2725,2725,2725,0
|
|
20240625,181100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,181000,9067606200,2725,2725,2725,2725,0
|
|
20240625,180900,9067606200,2725,2725,2725,2725,0
|
|
20240625,180800,9067606200,2725,2725,2725,2725,0
|
|
20240625,180700,9067606200,2725,2725,2725,2725,0
|
|
20240625,180600,9067606200,2725,2725,2725,2725,0
|
|
20240625,180500,9067606200,2725,2725,2725,2725,0
|
|
20240625,180400,9067606200,2725,2725,2725,2725,0
|
|
20240625,180300,9067606200,2725,2725,2725,2725,0
|
|
20240625,180200,9067606200,2725,2725,2725,2725,0
|
|
20240625,180100,9067606200,2725,2725,2725,2725,0
|
|
20240625,180000,9067606200,2725,2725,2725,2725,0
|
|
20240625,175900,9067606200,2725,2725,2725,2725,0
|
|
20240625,175800,9067606200,2725,2725,2725,2725,0
|
|
20240625,175700,9067606200,2725,2725,2725,2725,0
|
|
20240625,175600,9067606200,2725,2725,2725,2725,0
|
|
20240625,175500,9067606200,2725,2725,2725,2725,0
|
|
20240625,175400,9067606200,2725,2725,2725,2725,0
|
|
20240625,175300,9067606200,2725,2725,2725,2725,0
|
|
20240625,175200,9067606200,2725,2725,2725,2725,0
|
|
20240625,175100,9067606200,2725,2725,2725,2725,0
|
|
20240625,175000,9067606200,2725,2725,2725,2725,0
|
|
20240625,174900,9067606200,2725,2725,2725,2725,0
|
|
20240625,174800,9067606200,2725,2725,2725,2725,0
|
|
20240625,174700,9067606200,2725,2725,2725,2725,0
|
|
20240625,174600,9067606200,2725,2725,2725,2725,0
|
|
20240625,174500,9067606200,2725,2725,2725,2725,0
|
|
20240625,174400,9067606200,2725,2725,2725,2725,0
|
|
20240625,174300,9067606200,2725,2725,2725,2725,0
|
|
20240625,174200,9067606200,2725,2725,2725,2725,0
|
|
20240625,174100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,174000,9067606200,2725,2725,2725,2725,0
|
|
20240625,173900,9067606200,2725,2725,2725,2725,0
|
|
20240625,173800,9067606200,2725,2725,2725,2725,0
|
|
20240625,173700,9067606200,2725,2725,2725,2725,0
|
|
20240625,173600,9067606200,2725,2725,2725,2725,0
|
|
20240625,173500,9067606200,2725,2725,2725,2725,0
|
|
20240625,173400,9067606200,2725,2725,2725,2725,0
|
|
20240625,173300,9067606200,2725,2725,2725,2725,0
|
|
20240625,173200,9067606200,2725,2725,2725,2725,0
|
|
20240625,173100,9067606200,2725,2725,2725,2725,0
|
|
20240625,173000,9067606200,2725,2725,2725,2725,0
|
|
20240625,172900,9067606200,2725,2725,2725,2725,0
|
|
20240625,172800,9067606200,2725,2725,2725,2725,0
|
|
20240625,172700,9067606200,2725,2725,2725,2725,0
|
|
20240625,172600,9067606200,2725,2725,2725,2725,0
|
|
20240625,172500,9067606200,2725,2725,2725,2725,0
|
|
20240625,172400,9067606200,2725,2725,2725,2725,0
|
|
20240625,172300,9067606200,2725,2725,2725,2725,0
|
|
20240625,172200,9067606200,2725,2725,2725,2725,0
|
|
20240625,172100,9067606200,2725,2725,2725,2725,0
|
|
20240625,172000,9067606200,2725,2725,2725,2725,0
|
|
20240625,171900,9067606200,2725,2725,2725,2725,0
|
|
20240625,171800,9067606200,2725,2725,2725,2725,0
|
|
20240625,171700,9067606200,2725,2725,2725,2725,0
|
|
20240625,171600,9067606200,2725,2725,2725,2725,0
|
|
20240625,171500,9067606200,2725,2725,2725,2725,0
|
|
20240625,171400,9067606200,2725,2725,2725,2725,0
|
|
20240625,171300,9067606200,2725,2725,2725,2725,0
|
|
20240625,171200,9067606200,2725,2725,2725,2725,0
|
|
20240625,171100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,171000,9067606200,2725,2725,2725,2725,0
|
|
20240625,170900,9067606200,2725,2725,2725,2725,0
|
|
20240625,170800,9067606200,2725,2725,2725,2725,0
|
|
20240625,170700,9067606200,2725,2725,2725,2725,0
|
|
20240625,170600,9067606200,2725,2725,2725,2725,0
|
|
20240625,170500,9067606200,2725,2725,2725,2725,0
|
|
20240625,170400,9067606200,2725,2725,2725,2725,0
|
|
20240625,170300,9067606200,2725,2725,2725,2725,0
|
|
20240625,170200,9067606200,2725,2725,2725,2725,0
|
|
20240625,170100,9067606200,2725,2725,2725,2725,0
|
|
20240625,170000,9067606200,2725,2725,2725,2725,0
|
|
20240625,165900,9067606200,2725,2725,2725,2725,0
|
|
20240625,165800,9067606200,2725,2725,2725,2725,0
|
|
20240625,165700,9067606200,2725,2725,2725,2725,0
|
|
20240625,165600,9067606200,2725,2725,2725,2725,0
|
|
20240625,165500,9067606200,2725,2725,2725,2725,0
|
|
20240625,165400,9067606200,2725,2725,2725,2725,0
|
|
20240625,165300,9067606200,2725,2725,2725,2725,0
|
|
20240625,165200,9067606200,2725,2725,2725,2725,0
|
|
20240625,165100,9067606200,2725,2725,2725,2725,0
|
|
20240625,165000,9067606200,2725,2725,2725,2725,0
|
|
20240625,164900,9067606200,2725,2725,2725,2725,0
|
|
20240625,164800,9067606200,2725,2725,2725,2725,0
|
|
20240625,164700,9067606200,2725,2725,2725,2725,0
|
|
20240625,164600,9067606200,2725,2725,2725,2725,0
|
|
20240625,164500,9067606200,2725,2725,2725,2725,0
|
|
20240625,164400,9067606200,2725,2725,2725,2725,0
|
|
20240625,164300,9067606200,2725,2725,2725,2725,0
|
|
20240625,164200,9067606200,2725,2725,2725,2725,0
|
|
20240625,164100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,164000,9067606200,2725,2725,2725,2725,0
|
|
20240625,163900,9067606200,2725,2725,2725,2725,0
|
|
20240625,163800,9067606200,2725,2725,2725,2725,0
|
|
20240625,163700,9067606200,2725,2725,2725,2725,0
|
|
20240625,163600,9067606200,2725,2725,2725,2725,0
|
|
20240625,163500,9067606200,2725,2725,2725,2725,0
|
|
20240625,163400,9067606200,2725,2725,2725,2725,0
|
|
20240625,163300,9067606200,2725,2725,2725,2725,0
|
|
20240625,163200,9067606200,2725,2725,2725,2725,0
|
|
20240625,163100,9067606200,2725,2725,2725,2725,0
|
|
20240625,163000,9067606200,2725,2725,2725,2725,0
|
|
20240625,162900,9067606200,2725,2725,2725,2725,0
|
|
20240625,162800,9067606200,2725,2725,2725,2725,0
|
|
20240625,162700,9067606200,2725,2725,2725,2725,0
|
|
20240625,162600,9067606200,2725,2725,2725,2725,0
|
|
20240625,162500,9067606200,2725,2725,2725,2725,0
|
|
20240625,162400,9067606200,2725,2725,2725,2725,0
|
|
20240625,162300,9067606200,2725,2725,2725,2725,0
|
|
20240625,162200,9067606200,2725,2725,2725,2725,0
|
|
20240625,162100,9067606200,2725,2725,2725,2725,0
|
|
20240625,162000,9067606200,2725,2725,2725,2725,0
|
|
20240625,161900,9067606200,2725,2725,2725,2725,0
|
|
20240625,161800,9067606200,2725,2725,2725,2725,0
|
|
20240625,161700,9067606200,2725,2725,2725,2725,0
|
|
20240625,161600,9067606200,2725,2725,2725,2725,0
|
|
20240625,161500,9067606200,2725,2725,2725,2725,0
|
|
20240625,161400,9067606200,2725,2725,2725,2725,0
|
|
20240625,161300,9067606200,2725,2725,2725,2725,0
|
|
20240625,161200,9067606200,2725,2725,2725,2725,0
|
|
20240625,161100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,161000,9067606200,2725,2725,2725,2725,0
|
|
20240625,160900,9067606200,2725,2725,2725,2725,0
|
|
20240625,160800,9067606200,2725,2725,2725,2725,0
|
|
20240625,160700,9067606200,2725,2725,2725,2725,0
|
|
20240625,160600,9067606200,2725,2725,2725,2725,0
|
|
20240625,160500,9067606200,2725,2725,2725,2725,0
|
|
20240625,160400,9067606200,2725,2725,2725,2725,0
|
|
20240625,160300,9067606200,2725,2725,2725,2725,0
|
|
20240625,160200,9067606200,2725,2725,2725,2725,0
|
|
20240625,160100,9067606200,2725,2725,2725,2725,0
|
|
20240625,160000,9067606200,2725,2725,2725,2725,0
|
|
20240625,155900,9067606200,2725,2725,2725,2725,0
|
|
20240625,155800,9067606200,2725,2725,2725,2725,0
|
|
20240625,155700,9067606200,2725,2725,2725,2725,0
|
|
20240625,155600,9067606200,2725,2725,2725,2725,0
|
|
20240625,155500,9067606200,2725,2725,2725,2725,0
|
|
20240625,155400,9067606200,2725,2725,2725,2725,0
|
|
20240625,155300,9067606200,2725,2725,2725,2725,0
|
|
20240625,155200,9067606200,2725,2725,2725,2725,0
|
|
20240625,155100,9067606200,2725,2725,2725,2725,0
|
|
20240625,155000,9067606200,2725,2725,2725,2725,0
|
|
20240625,154900,9067606200,2725,2725,2725,2725,0
|
|
20240625,154800,9067606200,2725,2725,2725,2725,0
|
|
20240625,154700,9067606200,2725,2725,2725,2725,0
|
|
20240625,154600,9067606200,2725,2725,2725,2725,0
|
|
20240625,154500,9067606200,2725,2725,2725,2725,0
|
|
20240625,154400,9067606200,2725,2725,2725,2725,0
|
|
20240625,154300,9067606200,2725,2725,2725,2725,0
|
|
20240625,154200,9067606200,2725,2725,2725,2725,0
|
|
20240625,154100,9067606200,2725,2725,2725,2725,32840
|
|
20240625,154000,9067606200,2725,2725,2725,2725,0
|
|
20240625,153900,9067606200,2725,2725,2725,2725,0
|
|
20240625,153800,9067606200,2725,2725,2725,2725,0
|
|
20240625,153700,9067606200,2725,2725,2725,2725,0
|
|
20240625,153600,9067606200,2725,2725,2725,2725,0
|
|
20240625,153500,9067606200,2725,2725,2725,2725,0
|
|
20240625,153400,9067606200,2725,2725,2725,2725,0
|
|
20240625,153300,9067606200,2725,2725,2725,2725,0
|
|
20240625,153200,9067606200,2725,2725,2725,2725,0
|
|
20240625,153100,9067606200,2725,2725,2725,2725,0
|
|
20240625,153000,9067606200,2725,2725,2725,2725,32840
|
|
20240625,152900,8978117200,2730,2730,2730,2730,0
|
|
20240625,152800,8978117200,2730,2730,2730,2730,0
|
|
20240625,152700,8978117200,2730,2730,2730,2730,0
|
|
20240625,152600,8978117200,2730,2730,2730,2730,0
|
|
20240625,152500,8978117200,2730,2730,2730,2730,0
|
|
20240625,152400,8978117200,2730,2730,2730,2730,0
|
|
20240625,152300,8978117200,2730,2730,2730,2730,0
|
|
20240625,152200,8978117200,2730,2730,2730,2730,0
|
|
20240625,152100,8978117200,2730,2730,2730,2730,0
|
|
20240625,152000,8978117200,2730,2730,2730,2730,0
|
|
20240625,151900,8978117200,2730,2730,2735,2725,6474
|
|
20240625,151800,8960450095,2730,2725,2730,2720,6019
|
|
20240625,151700,8944050600,2730,2730,2730,2725,132
|
|
20240625,151600,8943690350,2730,2730,2730,2725,437
|
|
20240625,151500,8942499350,2730,2735,2735,2730,7042
|
|
20240625,151400,8923252470,2730,2730,2730,2725,3113
|
|
20240625,151300,8914754030,2730,2730,2730,2725,6638
|
|
20240625,151200,8896639540,2730,2730,2730,2730,440
|
|
20240625,151100,8895438340,2730,2730,2730,2725,2251
|
|
20240625,151000,8889295630,2730,2730,2730,2725,5193
|
|
20240625,150900,8875122535,2725,2725,2730,2725,4168
|
|
20240625,150800,8863760130,2725,2720,2725,2720,6350
|
|
20240625,150700,8846459695,2720,2730,2730,2720,13274
|
|
20240625,150600,8810331145,2730,2730,2730,2725,1439
|
|
20240625,150500,8806407100,2730,2740,2740,2730,5629
|
|
20240625,150400,8791025435,2735,2740,2740,2735,3273
|
|
20240625,150300,8782072130,2735,2740,2740,2735,2456
|
|
20240625,150200,8775343735,2740,2740,2740,2735,1357
|
|
20240625,150100,8771626750,2735,2735,2735,2730,2581
|
|
20240625,150000,8764569700,2740,2740,2745,2730,10838
|
|
20240625,145900,8734937230,2740,2735,2740,2730,7710
|
|
20240625,145800,8713842015,2735,2730,2735,2725,5303
|
|
20240625,145700,8699365640,2730,2720,2735,2720,8208
|
|
20240625,145600,8676943850,2725,2725,2730,2725,6044
|
|
20240625,145500,8660471995,2730,2730,2730,2730,1422
|
|
20240625,145400,8656589935,2730,2725,2730,2720,20682
|
|
20240625,145300,8600236495,2730,2720,2730,2720,5085
|
|
20240625,145200,8586378400,2720,2720,2725,2720,739
|
|
20240625,145100,8584368315,2725,2725,2725,2725,1
|
|
20240625,145000,8584365590,2720,2715,2720,2715,425
|
|
20240625,144900,8583211420,2720,2720,2720,2715,8791
|
|
20240625,144800,8559322195,2715,2720,2720,2715,1600
|
|
20240625,144700,8554975195,2720,2715,2720,2715,687
|
|
20240625,144600,8553109980,2720,2715,2720,2715,2114
|
|
20240625,144500,8547369410,2715,2715,2715,2710,2405
|
|
20240625,144400,8540847635,2715,2720,2720,2715,150
|
|
20240625,144300,8540439885,2720,2715,2720,2715,18
|
|
20240625,144200,8540390965,2715,2715,2715,2715,26
|
|
20240625,144100,8540320375,2715,2715,2715,2710,39
|
|
20240625,144000,8540214640,2710,2720,2720,2710,2987
|
|
20240625,143900,8532111915,2710,2715,2715,2710,735
|
|
20240625,143800,8530119225,2720,2720,2720,2715,4404
|
|
20240625,143700,8518159095,2720,2720,2720,2720,1889
|
|
20240625,143600,8513021015,2715,2715,2720,2710,10286
|
|
20240625,143500,8485101270,2715,2720,2720,2715,174
|
|
20240625,143400,8484628675,2720,2720,2720,2720,1
|
|
20240625,143300,8484625955,2715,2715,2725,2715,10903
|
|
20240625,143200,8454985130,2725,2725,2725,2715,1886
|
|
20240625,143100,8449852950,2725,2725,2730,2720,993
|
|
20240625,143000,8447146950,2725,2710,2725,2710,1895
|
|
20240625,142900,8441984400,2730,2730,2730,2705,20921
|
|
20240625,142800,8385239330,2730,2730,2730,2725,2416
|
|
20240625,142700,8378655525,2730,2725,2730,2715,11934
|
|
20240625,142600,8346137390,2725,2725,2725,2725,1112
|
|
20240625,142500,8343107190,2720,2710,2720,2710,10029
|
|
20240625,142400,8315848100,2720,2715,2720,2710,8242
|
|
20240625,142300,8293485315,2715,2710,2715,2710,832
|
|
20240625,142200,8291226610,2715,2715,2715,2710,129
|
|
20240625,142100,8290876380,2715,2715,2720,2710,1006
|
|
20240625,142000,8288145635,2715,2715,2720,2705,10272
|
|
20240625,141900,8260309040,2720,2720,2725,2715,2875
|
|
20240625,141800,8252499075,2720,2725,2725,2720,1201
|
|
20240625,141700,8249232350,2720,2725,2725,2720,1778
|
|
20240625,141600,8244396175,2720,2720,2730,2720,3645
|
|
20240625,141500,8234480980,2725,2730,2730,2725,4356
|
|
20240625,141400,8222597630,2730,2730,2735,2730,9184
|
|
20240625,141300,8197500305,2730,2725,2730,2725,3522
|
|
20240625,141200,8187902835,2730,2730,2730,2725,1169
|
|
20240625,141100,8184717170,2730,2725,2730,2720,5300
|
|
20240625,141000,8170254965,2725,2720,2725,2720,903
|
|
20240625,140900,8167798425,2720,2725,2725,2720,623
|
|
20240625,140800,8166102825,2725,2730,2730,2725,2199
|
|
20240625,140700,8160104085,2725,2725,2730,2720,2529
|
|
20240625,140600,8153215150,2725,2725,2725,2725,378
|
|
20240625,140500,8152185100,2725,2715,2725,2715,6232
|
|
20240625,140400,8135235515,2715,2720,2720,2715,941
|
|
20240625,140300,8132680645,2715,2715,2720,2715,2814
|
|
20240625,140200,8125040620,2720,2720,2725,2720,995
|
|
20240625,140100,8122334215,2720,2725,2725,2720,699
|
|
20240625,140000,8120431450,2720,2725,2725,2720,163
|
|
20240625,135900,8119987775,2725,2725,2725,2725,693
|
|
20240625,135800,8118099350,2725,2725,2725,2725,356
|
|
20240625,135700,8117129250,2725,2715,2725,2710,1624
|
|
20240625,135600,8112705820,2720,2715,2720,2710,2795
|
|
20240625,135500,8105120140,2715,2715,2720,2710,2164
|
|
20240625,135400,8099252800,2715,2715,2720,2715,1054
|
|
20240625,135300,8096388190,2715,2715,2715,2710,1653
|
|
20240625,135200,8091900395,2710,2710,2715,2710,369
|
|
20240625,135100,8090900305,2710,2720,2720,2710,5531
|
|
20240625,135000,8075876060,2720,2725,2725,2720,117
|
|
20240625,134900,8075557750,2725,2715,2725,2710,868
|
|
20240625,134800,8073203980,2720,2725,2725,2710,340
|
|
20240625,134700,8072281425,2725,2715,2725,2715,5574
|
|
20240625,134600,8057145275,2715,2715,2725,2715,1457
|
|
20240625,134500,8053185145,2720,2715,2720,2715,789
|
|
20240625,134400,8051041625,2710,2705,2720,2705,2939
|
|
20240625,134300,8043060045,2710,2715,2715,2705,79
|
|
20240625,134200,8042846050,2705,2710,2715,2705,3268
|
|
20240625,134100,8033990420,2710,2710,2710,2705,1027
|
|
20240625,134000,8031210685,2705,2715,2715,2700,1160
|
|
20240625,133900,8028077875,2700,2715,2715,2700,8971
|
|
20240625,133800,8003822400,2715,2710,2715,2710,2251
|
|
20240625,133700,7997722155,2710,2705,2710,2705,9268
|
|
20240625,133600,7972639475,2710,2710,2710,2710,30
|
|
20240625,133500,7972558175,2710,2705,2710,2705,808
|
|
20240625,133400,7970369025,2715,2710,2715,2705,2035
|
|
20240625,133300,7964854620,2710,2715,2715,2710,691
|
|
20240625,133200,7962981485,2710,2705,2715,2705,994
|
|
20240625,133100,7960290765,2705,2710,2720,2705,4184
|
|
20240625,133000,7948962290,2710,2725,2725,2710,2635
|
|
20240625,132900,7941818175,2725,2720,2725,2710,3250
|
|
20240625,132800,7932981045,2720,2715,2725,2715,1807
|
|
20240625,132700,7928066900,2720,2720,2720,2720,845
|
|
20240625,132600,7925768500,2720,2710,2720,2710,231
|
|
20240625,132500,7925142470,2720,2715,2720,2710,2471
|
|
20240625,132400,7918445330,2720,2715,2720,2715,2628
|
|
20240625,132300,7911310305,2720,2720,2720,2715,418
|
|
20240625,132200,7910174395,2720,2710,2720,2705,9193
|
|
20240625,132100,7885294895,2715,2710,2715,2710,4453
|
|
20240625,132000,7873218720,2710,2715,2715,2710,4491
|
|
20240625,131900,7861047960,2715,2720,2720,2710,865
|
|
20240625,131800,7858700980,2710,2715,2715,2710,3732
|
|
20240625,131700,7848583550,2710,2725,2725,2710,7403
|
|
20240625,131600,7828496630,2720,2715,2725,2710,10506
|
|
20240625,131500,7799932105,2710,2715,2715,2710,2092
|
|
20240625,131400,7794262675,2715,2720,2720,2710,773
|
|
20240625,131300,7792165035,2720,2720,2720,2710,1540
|
|
20240625,131200,7787979315,2710,2715,2715,2710,4266
|
|
20240625,131100,7776413600,2715,2715,2720,2715,1346
|
|
20240625,131000,7772758580,2720,2715,2720,2715,2371
|
|
20240625,130900,7766315795,2715,2710,2720,2710,2125
|
|
20240625,130800,7760539035,2710,2715,2720,2710,4351
|
|
20240625,130700,7748728930,2720,2720,2720,2715,230
|
|
20240625,130600,7748104215,2720,2715,2720,2715,985
|
|
20240625,130500,7745429925,2715,2715,2715,2715,2488
|
|
20240625,130400,7738675005,2720,2715,2720,2715,1648
|
|
20240625,130300,7734199325,2715,2720,2720,2715,1607
|
|
20240625,130200,7729836315,2715,2710,2715,2710,1812
|
|
20240625,130100,7724919740,2705,2705,2710,2705,243
|
|
20240625,130000,7724261885,2700,2705,2710,2695,5109
|
|
20240625,125900,7710453610,2705,2705,2705,2700,6312
|
|
20240625,125800,7693407025,2705,2710,2715,2705,3659
|
|
20240625,125700,7683508625,2715,2710,2720,2705,3210
|
|
20240625,125600,7674813040,2715,2715,2720,2710,1238
|
|
20240625,125500,7671452405,2720,2720,2720,2710,2938
|
|
20240625,125400,7663484705,2720,2720,2730,2710,5486
|
|
20240625,125300,7648556685,2715,2720,2720,2710,2209
|
|
20240625,125200,7642563275,2720,2720,2745,2720,11587
|
|
20240625,125100,7610941750,2725,2715,2730,2710,6293
|
|
20240625,125000,7593828895,2720,2695,2720,2695,13299
|
|
20240625,124900,7557802585,2695,2710,2710,2695,6986
|
|
20240625,124800,7538919175,2705,2705,2710,2705,3916
|
|
20240625,124700,7528310770,2700,2705,2710,2700,5853
|
|
20240625,124600,7512471410,2705,2720,2720,2685,76771
|
|
20240625,124500,7305047870,2720,2725,2735,2715,5135
|
|
20240625,124400,7291076195,2725,2725,2740,2725,3995
|
|
20240625,124300,7280157975,2730,2725,2730,2715,6348
|
|
20240625,124200,7262875405,2730,2750,2750,2730,19668
|
|
20240625,124100,7208980825,2750,2750,2750,2740,9358
|
|
20240625,124000,7183312260,2745,2735,2750,2730,13530
|
|
20240625,123900,7146225575,2735,2735,2740,2730,5221
|
|
20240625,123800,7131964290,2735,2735,2740,2730,6860
|
|
20240625,123700,7113186655,2735,2725,2735,2725,5005
|
|
20240625,123600,7099520795,2730,2725,2730,2720,738
|
|
20240625,123500,7097508710,2725,2725,2735,2725,9237
|
|
20240625,123400,7072293945,2730,2720,2730,2715,5140
|
|
20240625,123300,7058294130,2725,2715,2725,2710,8271
|
|
20240625,123200,7035817375,2720,2725,2725,2710,11472
|
|
20240625,123100,7004672560,2720,2730,2735,2720,4513
|
|
20240625,123000,6992361875,2735,2730,2745,2720,15912
|
|
20240625,122900,6948845250,2720,2735,2735,2705,55303
|
|
20240625,122800,6798625945,2735,2740,2745,2730,22430
|
|
20240625,122700,6737241555,2745,2750,2755,2740,8630
|
|
20240625,122600,6713535770,2750,2755,2755,2745,5600
|
|
20240625,122500,6698138705,2755,2755,2755,2745,11316
|
|
20240625,122400,6667036265,2755,2745,2760,2745,21078
|
|
20240625,122300,6609023990,2745,2740,2745,2735,11770
|
|
20240625,122200,6576750020,2735,2735,2740,2725,31876
|
|
20240625,122100,6489674100,2740,2750,2750,2740,31947
|
|
20240625,122000,6402055050,2745,2760,2765,2740,58055
|
|
20240625,121900,6242377105,2765,2745,2770,2745,40633
|
|
20240625,121800,6130445125,2745,2770,2770,2745,69941
|
|
20240625,121700,5937428740,2770,2800,2800,2770,57115
|
|
20240625,121600,5778732190,2795,2790,2800,2785,31958
|
|
20240625,121500,5689508180,2790,2785,2805,2780,44863
|
|
20240625,121400,5564182590,2780,2810,2815,2775,86404
|
|
20240625,121300,5323345475,2810,2825,2825,2800,84557
|
|
20240625,121200,5085729855,2825,2800,2825,2785,50639
|
|
20240625,121100,4943613640,2790,2815,2835,2790,118362
|
|
20240625,121000,4611149160,2815,2825,2835,2805,97231
|
|
20240625,120900,4337094575,2825,2850,2860,2815,162355
|
|
20240625,120800,3875691565,2845,2835,2855,2810,149396
|
|
20240625,120700,3452841025,2835,2800,2870,2800,385546
|
|
20240625,120600,2360608535,2805,2740,2835,2740,294677
|
|
20240625,120500,1537849720,2740,2730,2740,2725,27442
|
|
20240625,120400,1462782385,2730,2735,2735,2725,14558
|
|
20240625,120300,1423027940,2735,2730,2735,2720,34223
|
|
20240625,120200,1329550120,2730,2705,2730,2705,16091
|
|
20240625,120100,1285810970,2705,2715,2720,2695,28978
|
|
20240625,120000,1207328045,2715,2695,2725,2690,35953
|
|
20240625,115900,1110031930,2690,2690,2690,2685,4746
|
|
20240625,115800,1097267695,2690,2675,2690,2675,8954
|
|
20240625,115700,1073267610,2675,2665,2675,2665,7016
|
|
20240625,115600,1054532835,2665,2665,2665,2665,0
|
|
20240625,115500,1054532835,2665,2655,2665,2650,2611
|
|
20240625,115400,1047598035,2660,2660,2660,2655,631
|
|
20240625,115300,1045921085,2660,2665,2665,2660,372
|
|
20240625,115200,1044931505,2665,2660,2665,2660,111
|
|
20240625,115100,1044635695,2660,2670,2670,2660,1702
|
|
20240625,115000,1040105620,2660,2660,2670,2660,432
|
|
20240625,114900,1038956120,2665,2670,2670,2665,1101
|
|
20240625,114800,1036020445,2665,2665,2665,2665,23
|
|
20240625,114700,1035959150,2665,2670,2670,2665,148
|
|
20240625,114600,1035564325,2675,2670,2675,2670,2125
|
|
20240625,114500,1029889820,2665,2675,2675,2665,4290
|
|
20240625,114400,1018443085,2675,2670,2675,2670,3187
|
|
20240625,114300,1009921135,2670,2670,2675,2670,1508
|
|
20240625,114200,1005893840,2670,2670,2670,2665,1910
|
|
20240625,114100,1000796230,2670,2660,2670,2655,5136
|
|
20240625,114000,987100230,2660,2660,2660,2660,0
|
|
20240625,113900,987100230,2660,2660,2665,2660,969
|
|
20240625,113800,984521775,2655,2660,2660,2655,409
|
|
20240625,113700,983434195,2660,2660,2660,2655,385
|
|
20240625,113600,982410145,2660,2655,2665,2655,3463
|
|
20240625,113500,973195560,2660,2650,2660,2650,2644
|
|
20240625,113400,966178235,2650,2650,2655,2650,2246
|
|
20240625,113300,960226330,2650,2650,2650,2650,200
|
|
20240625,113200,959696330,2650,2640,2650,2640,2747
|
|
20240625,113100,952430795,2640,2640,2645,2640,1944
|
|
20240625,113000,947298630,2640,2640,2640,2640,1596
|
|
20240625,112900,943085190,2635,2635,2635,2635,80
|
|
20240625,112800,942874390,2635,2635,2635,2635,1030
|
|
20240625,112700,940160340,2635,2635,2635,2635,1500
|
|
20240625,112600,936207840,2635,2640,2640,2635,562
|
|
20240625,112500,934726850,2635,2635,2635,2635,38
|
|
20240625,112400,934626720,2635,2640,2640,2635,6002
|
|
20240625,112300,918811440,2640,2640,2640,2640,63
|
|
20240625,112200,918645120,2635,2635,2635,2635,410
|
|
20240625,112100,917564770,2635,2635,2635,2635,10
|
|
20240625,112000,917538420,2635,2635,2635,2635,1491
|
|
20240625,111900,913609635,2640,2635,2640,2635,1625
|
|
20240625,111800,909327255,2635,2640,2640,2635,1928
|
|
20240625,111700,904246895,2640,2640,2640,2640,316
|
|
20240625,111600,903412655,2640,2640,2640,2640,10
|
|
20240625,111500,903386255,2635,2640,2640,2635,411
|
|
20240625,111400,902303265,2640,2640,2640,2635,4125
|
|
20240625,111300,891423265,2640,2640,2640,2635,1982
|
|
20240625,111200,886199725,2640,2640,2640,2640,0
|
|
20240625,111100,886199725,2640,2640,2640,2635,655
|
|
20240625,111000,884470530,2640,2645,2645,2640,6
|
|
20240625,110900,884454685,2635,2635,2635,2635,3025
|
|
20240625,110800,876483810,2640,2635,2640,2635,3003
|
|
20240625,110700,868568355,2635,2640,2640,2635,2426
|
|
20240625,110600,862175695,2640,2645,2645,2640,39
|
|
20240625,110500,862072730,2645,2645,2645,2645,415
|
|
20240625,110400,860975055,2645,2640,2645,2640,4945
|
|
20240625,110300,847920245,2645,2645,2645,2645,1
|
|
20240625,110200,847917600,2640,2640,2640,2640,511
|
|
20240625,110100,846568560,2640,2640,2640,2640,0
|
|
20240625,110000,846568560,2640,2640,2640,2640,54
|
|
20240625,105900,846426000,2645,2645,2645,2645,1128
|
|
20240625,105800,843442440,2645,2645,2645,2645,10
|
|
20240625,105700,843415990,2645,2645,2645,2645,47
|
|
20240625,105600,843291675,2645,2645,2645,2645,2
|
|
20240625,105500,843286385,2640,2645,2645,2640,31
|
|
20240625,105400,843204495,2645,2645,2645,2645,0
|
|
20240625,105300,843204495,2645,2645,2645,2645,100
|
|
20240625,105200,842939995,2645,2645,2645,2645,0
|
|
20240625,105100,842939995,2645,2645,2645,2635,836
|
|
20240625,105000,840732785,2645,2645,2645,2640,748
|
|
20240625,104900,838758055,2645,2645,2645,2645,0
|
|
20240625,104800,838758055,2645,2650,2650,2645,501
|
|
20240625,104700,837432905,2645,2645,2645,2645,62
|
|
20240625,104600,837268915,2650,2650,2650,2650,0
|
|
20240625,104500,837268915,2650,2650,2650,2650,2000
|
|
20240625,104400,831968915,2650,2645,2650,2640,304
|
|
20240625,104300,831166325,2650,2650,2650,2650,0
|
|
20240625,104200,831166325,2650,2645,2650,2645,291
|
|
20240625,104100,830396605,2635,2640,2650,2635,1128
|
|
20240625,104000,827416610,2645,2645,2645,2645,200
|
|
20240625,103900,826887610,2645,2645,2645,2645,3
|
|
20240625,103800,826879675,2645,2640,2650,2640,903
|
|
20240625,103700,824493735,2645,2645,2645,2645,321
|
|
20240625,103600,823644690,2645,2645,2645,2645,2072
|
|
20240625,103500,818164250,2650,2650,2650,2650,1
|
|
20240625,103400,818161600,2650,2650,2650,2650,415
|
|
20240625,103300,817061850,2650,2650,2650,2650,0
|
|
20240625,103200,817061850,2650,2645,2650,2645,552
|
|
20240625,103100,815601610,2650,2645,2650,2635,352
|
|
20240625,103000,814674050,2655,2645,2655,2645,10945
|
|
20240625,102900,785680700,2635,2635,2635,2635,300
|
|
20240625,102800,784890200,2645,2645,2645,2640,1435
|
|
20240625,102700,781101545,2645,2645,2645,2645,0
|
|
20240625,102600,781101545,2645,2645,2645,2645,2
|
|
20240625,102500,781096255,2645,2645,2645,2645,1115
|
|
20240625,102400,778147080,2645,2645,2645,2645,2341
|
|
20240625,102300,771955135,2645,2635,2645,2635,5713
|
|
20240625,102200,756871085,2630,2640,2640,2630,1111
|
|
20240625,102100,753948645,2630,2630,2630,2630,1344
|
|
20240625,102000,750413925,2640,2635,2640,2630,601
|
|
20240625,101900,748830785,2635,2640,2640,2635,1543
|
|
20240625,101800,744764925,2635,2640,2640,2635,3298
|
|
20240625,101700,736074685,2635,2640,2640,2635,1120
|
|
20240625,101600,733123180,2640,2635,2640,2635,542
|
|
20240625,101500,731695000,2635,2635,2635,2635,4712
|
|
20240625,101400,719278880,2635,2635,2635,2635,1753
|
|
20240625,101300,714659725,2640,2640,2640,2640,1
|
|
20240625,101200,714657085,2635,2640,2640,2635,651
|
|
20240625,101100,712941695,2635,2640,2640,2635,621
|
|
20240625,101000,711302515,2640,2640,2640,2640,0
|
|
20240625,100900,711302515,2640,2640,2640,2640,124
|
|
20240625,100800,710975155,2640,2635,2640,2635,2720
|
|
20240625,100700,703807950,2640,2640,2640,2640,0
|
|
20240625,100600,703807950,2640,2640,2640,2640,50
|
|
20240625,100500,703675950,2640,2640,2640,2640,755
|
|
20240625,100400,701682750,2640,2645,2645,2640,1311
|
|
20240625,100300,698221450,2640,2640,2640,2630,7123
|
|
20240625,100200,679425605,2640,2640,2640,2630,12
|
|
20240625,100100,679394025,2640,2640,2640,2640,282
|
|
20240625,100000,678649545,2640,2640,2640,2640,90
|
|
20240625,095900,678411945,2640,2635,2640,2635,2885
|
|
20240625,095800,670809810,2635,2635,2635,2635,2508
|
|
20240625,095700,664201230,2630,2625,2630,2625,1021
|
|
20240625,095600,661516005,2625,2625,2630,2625,416
|
|
20240625,095500,660423500,2625,2630,2630,2625,71
|
|
20240625,095400,660236775,2630,2630,2630,2630,8
|
|
20240625,095300,660215735,2630,2630,2630,2630,1391
|
|
20240625,095200,656557405,2630,2630,2630,2630,200
|
|
20240625,095100,656031405,2630,2635,2635,2630,1211
|
|
20240625,095000,652845975,2635,2635,2635,2635,132
|
|
20240625,094900,652498155,2630,2635,2635,2630,147
|
|
20240625,094800,652110855,2635,2625,2635,2625,2484
|
|
20240625,094700,645590185,2625,2625,2625,2625,800
|
|
20240625,094600,643490185,2625,2625,2625,2625,1760
|
|
20240625,094500,638870185,2625,2625,2630,2625,3316
|
|
20240625,094400,630162185,2630,2630,2635,2630,114
|
|
20240625,094300,629862360,2625,2635,2635,2625,196
|
|
20240625,094200,629347070,2630,2630,2630,2630,711
|
|
20240625,094100,627477140,2635,2630,2635,2630,4438
|
|
20240625,094000,615805110,2630,2630,2630,2630,337
|
|
20240625,093900,614918800,2630,2630,2630,2630,0
|
|
20240625,093800,614918800,2630,2630,2630,2630,1526
|
|
20240625,093700,610905420,2625,2625,2625,2625,2619
|
|
20240625,093600,604030545,2635,2635,2635,2635,0
|
|
20240625,093500,604030545,2635,2635,2635,2625,927
|
|
20240625,093400,601596595,2630,2625,2630,2625,2390
|
|
20240625,093300,595317215,2630,2635,2635,2625,5944
|
|
20240625,093200,579713085,2630,2630,2635,2625,4972
|
|
20240625,093100,566653775,2630,2630,2635,2625,2760
|
|
20240625,093000,559404445,2635,2630,2635,2630,73
|
|
20240625,092900,559212445,2635,2635,2635,2635,428
|
|
20240625,092800,558084665,2635,2630,2635,2630,760
|
|
20240625,092700,556085860,2630,2630,2635,2630,209
|
|
20240625,092600,555536185,2630,2630,2630,2630,581
|
|
20240625,092500,554008155,2640,2635,2640,2625,718
|
|
20240625,092400,552116500,2640,2635,2640,2635,275
|
|
20240625,092300,551391855,2635,2630,2640,2625,3205
|
|
20240625,092200,542967570,2620,2630,2630,2620,31212
|
|
20240625,092100,461083770,2640,2625,2640,2625,3223
|
|
20240625,092000,452621445,2640,2645,2645,2625,1056
|
|
20240625,091900,449846615,2625,2630,2645,2625,3509
|
|
20240625,091800,440602115,2630,2630,2630,2630,401
|
|
20240625,091700,439547485,2630,2630,2635,2630,13
|
|
20240625,091600,439513290,2625,2630,2630,2625,3222
|
|
20240625,091500,431045435,2625,2630,2630,2625,330
|
|
20240625,091400,430178785,2630,2625,2630,2625,3567
|
|
20240625,091300,420811270,2630,2630,2630,2625,428
|
|
20240625,091200,419687470,2630,2630,2630,2630,126
|
|
20240625,091100,419356090,2630,2625,2635,2625,1253
|
|
20240625,091000,416065910,2625,2630,2635,2620,22718
|
|
20240625,090900,356517815,2635,2650,2650,2635,4346
|
|
20240625,090800,345035825,2650,2655,2655,2640,1359
|
|
20240625,090700,341440325,2655,2650,2655,2640,26565
|
|
20240625,090600,271148100,2650,2650,2665,2650,7401
|
|
20240625,090500,251511085,2650,2650,2665,2650,3136
|
|
20240625,090400,243190305,2650,2640,2655,2630,3512
|
|
20240625,090300,233894840,2635,2630,2640,2620,17408
|
|
20240625,090200,188205790,2630,2660,2660,2630,16593
|
|
20240625,090100,144252220,2675,2665,2675,2650,12569
|
|
20240625,090000,110773235,2665,2705,2705,2655,41157
|