589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184600,952771510,5600,5600,5600,5600,5282
|
|
20240625,184500,952771510,5600,5600,5600,5600,0
|
|
20240625,184400,952771510,5600,5600,5600,5600,0
|
|
20240625,184300,952771510,5600,5600,5600,5600,0
|
|
20240625,184200,952771510,5600,5600,5600,5600,0
|
|
20240625,184100,952771510,5600,5600,5600,5600,0
|
|
20240625,184000,952771510,5600,5600,5600,5600,0
|
|
20240625,183900,952771510,5600,5600,5600,5600,0
|
|
20240625,183800,952771510,5600,5600,5600,5600,0
|
|
20240625,183700,952771510,5600,5600,5600,5600,0
|
|
20240625,183600,952771510,5600,5600,5600,5600,0
|
|
20240625,183500,952771510,5600,5600,5600,5600,0
|
|
20240625,183400,952771510,5600,5600,5600,5600,0
|
|
20240625,183300,952771510,5600,5600,5600,5600,0
|
|
20240625,183200,952771510,5600,5600,5600,5600,0
|
|
20240625,183100,952771510,5600,5600,5600,5600,0
|
|
20240625,183000,952771510,5600,5600,5600,5600,0
|
|
20240625,182900,952771510,5600,5600,5600,5600,0
|
|
20240625,182800,952771510,5600,5600,5600,5600,0
|
|
20240625,182700,952771510,5600,5600,5600,5600,0
|
|
20240625,182600,952771510,5600,5600,5600,5600,0
|
|
20240625,182500,952771510,5600,5600,5600,5600,0
|
|
20240625,182400,952771510,5600,5600,5600,5600,0
|
|
20240625,182300,952771510,5600,5600,5600,5600,0
|
|
20240625,182200,952771510,5600,5600,5600,5600,0
|
|
20240625,182100,952771510,5600,5600,5600,5600,0
|
|
20240625,182000,952771510,5600,5600,5600,5600,0
|
|
20240625,181900,952771510,5600,5600,5600,5600,0
|
|
20240625,181800,952771510,5600,5600,5600,5600,0
|
|
20240625,181700,952771510,5600,5600,5600,5600,0
|
|
20240625,181600,952771510,5600,5600,5600,5600,5282
|
|
20240625,181500,952771510,5600,5600,5600,5600,0
|
|
20240625,181400,952771510,5600,5600,5600,5600,0
|
|
20240625,181300,952771510,5600,5600,5600,5600,0
|
|
20240625,181200,952771510,5600,5600,5600,5600,0
|
|
20240625,181100,952771510,5600,5600,5600,5600,0
|
|
20240625,181000,952771510,5600,5600,5600,5600,0
|
|
20240625,180900,952771510,5600,5600,5600,5600,0
|
|
20240625,180800,952771510,5600,5600,5600,5600,0
|
|
20240625,180700,952771510,5600,5600,5600,5600,0
|
|
20240625,180600,952771510,5600,5600,5600,5600,0
|
|
20240625,180500,952771510,5600,5600,5600,5600,0
|
|
20240625,180400,952771510,5600,5600,5600,5600,0
|
|
20240625,180300,952771510,5600,5600,5600,5600,0
|
|
20240625,180200,952771510,5600,5600,5600,5600,0
|
|
20240625,180100,952771510,5600,5600,5600,5600,0
|
|
20240625,180000,952771510,5600,5600,5600,5600,0
|
|
20240625,175900,952771510,5600,5600,5600,5600,0
|
|
20240625,175800,952771510,5600,5600,5600,5600,0
|
|
20240625,175700,952771510,5600,5600,5600,5600,0
|
|
20240625,175600,952771510,5600,5600,5600,5600,0
|
|
20240625,175500,952771510,5600,5600,5600,5600,0
|
|
20240625,175400,952771510,5600,5600,5600,5600,0
|
|
20240625,175300,952771510,5600,5600,5600,5600,0
|
|
20240625,175200,952771510,5600,5600,5600,5600,0
|
|
20240625,175100,952771510,5600,5600,5600,5600,0
|
|
20240625,175000,952771510,5600,5600,5600,5600,0
|
|
20240625,174900,952771510,5600,5600,5600,5600,0
|
|
20240625,174800,952771510,5600,5600,5600,5600,0
|
|
20240625,174700,952771510,5600,5600,5600,5600,0
|
|
20240625,174600,952771510,5600,5600,5600,5600,5282
|
|
20240625,174500,952771510,5600,5600,5600,5600,0
|
|
20240625,174400,952771510,5600,5600,5600,5600,0
|
|
20240625,174300,952771510,5600,5600,5600,5600,0
|
|
20240625,174200,952771510,5600,5600,5600,5600,0
|
|
20240625,174100,952771510,5600,5600,5600,5600,0
|
|
20240625,174000,952771510,5600,5600,5600,5600,0
|
|
20240625,173900,952771510,5600,5600,5600,5600,0
|
|
20240625,173800,952771510,5600,5600,5600,5600,0
|
|
20240625,173700,952771510,5600,5600,5600,5600,0
|
|
20240625,173600,952771510,5600,5600,5600,5600,0
|
|
20240625,173500,952771510,5600,5600,5600,5600,0
|
|
20240625,173400,952771510,5600,5600,5600,5600,0
|
|
20240625,173300,952771510,5600,5600,5600,5600,0
|
|
20240625,173200,952771510,5600,5600,5600,5600,0
|
|
20240625,173100,952771510,5600,5600,5600,5600,0
|
|
20240625,173000,952771510,5600,5600,5600,5600,0
|
|
20240625,172900,952771510,5600,5600,5600,5600,0
|
|
20240625,172800,952771510,5600,5600,5600,5600,0
|
|
20240625,172700,952771510,5600,5600,5600,5600,0
|
|
20240625,172600,952771510,5600,5600,5600,5600,0
|
|
20240625,172500,952771510,5600,5600,5600,5600,0
|
|
20240625,172400,952771510,5600,5600,5600,5600,0
|
|
20240625,172300,952771510,5600,5600,5600,5600,0
|
|
20240625,172200,952771510,5600,5600,5600,5600,0
|
|
20240625,172100,952771510,5600,5600,5600,5600,0
|
|
20240625,172000,952771510,5600,5600,5600,5600,0
|
|
20240625,171900,952771510,5600,5600,5600,5600,0
|
|
20240625,171800,952771510,5600,5600,5600,5600,0
|
|
20240625,171700,952771510,5600,5600,5600,5600,0
|
|
20240625,171600,952771510,5600,5600,5600,5600,5282
|
|
20240625,171500,952771510,5600,5600,5600,5600,0
|
|
20240625,171400,952771510,5600,5600,5600,5600,0
|
|
20240625,171300,952771510,5600,5600,5600,5600,0
|
|
20240625,171200,952771510,5600,5600,5600,5600,0
|
|
20240625,171100,952771510,5600,5600,5600,5600,0
|
|
20240625,171000,952771510,5600,5600,5600,5600,0
|
|
20240625,170900,952771510,5600,5600,5600,5600,0
|
|
20240625,170800,952771510,5600,5600,5600,5600,0
|
|
20240625,170700,952771510,5600,5600,5600,5600,0
|
|
20240625,170600,952771510,5600,5600,5600,5600,0
|
|
20240625,170500,952771510,5600,5600,5600,5600,0
|
|
20240625,170400,952771510,5600,5600,5600,5600,0
|
|
20240625,170300,952771510,5600,5600,5600,5600,0
|
|
20240625,170200,952771510,5600,5600,5600,5600,0
|
|
20240625,170100,952771510,5600,5600,5600,5600,0
|
|
20240625,170000,952771510,5600,5600,5600,5600,0
|
|
20240625,165900,952771510,5600,5600,5600,5600,0
|
|
20240625,165800,952771510,5600,5600,5600,5600,0
|
|
20240625,165700,952771510,5600,5600,5600,5600,0
|
|
20240625,165600,952771510,5600,5600,5600,5600,0
|
|
20240625,165500,952771510,5600,5600,5600,5600,0
|
|
20240625,165400,952771510,5600,5600,5600,5600,0
|
|
20240625,165300,952771510,5600,5600,5600,5600,0
|
|
20240625,165200,952771510,5600,5600,5600,5600,0
|
|
20240625,165100,952771510,5600,5600,5600,5600,0
|
|
20240625,165000,952771510,5600,5600,5600,5600,0
|
|
20240625,164900,952771510,5600,5600,5600,5600,0
|
|
20240625,164800,952771510,5600,5600,5600,5600,0
|
|
20240625,164700,952771510,5600,5600,5600,5600,0
|
|
20240625,164600,952771510,5600,5600,5600,5600,5282
|
|
20240625,164500,952771510,5600,5600,5600,5600,0
|
|
20240625,164400,952771510,5600,5600,5600,5600,0
|
|
20240625,164300,952771510,5600,5600,5600,5600,0
|
|
20240625,164200,952771510,5600,5600,5600,5600,0
|
|
20240625,164100,952771510,5600,5600,5600,5600,0
|
|
20240625,164000,952771510,5600,5600,5600,5600,0
|
|
20240625,163900,952771510,5600,5600,5600,5600,0
|
|
20240625,163800,952771510,5600,5600,5600,5600,0
|
|
20240625,163700,952771510,5600,5600,5600,5600,0
|
|
20240625,163600,952771510,5600,5600,5600,5600,0
|
|
20240625,163500,952771510,5600,5600,5600,5600,0
|
|
20240625,163400,952771510,5600,5600,5600,5600,0
|
|
20240625,163300,952771510,5600,5600,5600,5600,0
|
|
20240625,163200,952771510,5600,5600,5600,5600,0
|
|
20240625,163100,952771510,5600,5600,5600,5600,0
|
|
20240625,163000,952771510,5600,5600,5600,5600,0
|
|
20240625,162900,952771510,5600,5600,5600,5600,0
|
|
20240625,162800,952771510,5600,5600,5600,5600,0
|
|
20240625,162700,952771510,5600,5600,5600,5600,0
|
|
20240625,162600,952771510,5600,5600,5600,5600,0
|
|
20240625,162500,952771510,5600,5600,5600,5600,0
|
|
20240625,162400,952771510,5600,5600,5600,5600,0
|
|
20240625,162300,952771510,5600,5600,5600,5600,0
|
|
20240625,162200,952771510,5600,5600,5600,5600,0
|
|
20240625,162100,952771510,5600,5600,5600,5600,0
|
|
20240625,162000,952771510,5600,5600,5600,5600,0
|
|
20240625,161900,952771510,5600,5600,5600,5600,0
|
|
20240625,161800,952771510,5600,5600,5600,5600,0
|
|
20240625,161700,952771510,5600,5600,5600,5600,0
|
|
20240625,161600,952771510,5600,5600,5600,5600,5282
|
|
20240625,161500,952771510,5600,5600,5600,5600,0
|
|
20240625,161400,952771510,5600,5600,5600,5600,0
|
|
20240625,161300,952771510,5600,5600,5600,5600,0
|
|
20240625,161200,952771510,5600,5600,5600,5600,0
|
|
20240625,161100,952771510,5600,5600,5600,5600,0
|
|
20240625,161000,952771510,5600,5600,5600,5600,0
|
|
20240625,160900,952771510,5600,5600,5600,5600,0
|
|
20240625,160800,952771510,5600,5600,5600,5600,0
|
|
20240625,160700,952771510,5600,5600,5600,5600,0
|
|
20240625,160600,952771510,5600,5600,5600,5600,0
|
|
20240625,160500,952771510,5600,5600,5600,5600,0
|
|
20240625,160400,952771510,5600,5600,5600,5600,0
|
|
20240625,160300,952771510,5600,5600,5600,5600,0
|
|
20240625,160200,952771510,5600,5600,5600,5600,0
|
|
20240625,160100,952771510,5600,5600,5600,5600,0
|
|
20240625,160000,952771510,5600,5600,5600,5600,0
|
|
20240625,155900,952771510,5600,5600,5600,5600,0
|
|
20240625,155800,952771510,5600,5600,5600,5600,0
|
|
20240625,155700,952771510,5600,5600,5600,5600,0
|
|
20240625,155600,952771510,5600,5600,5600,5600,0
|
|
20240625,155500,952771510,5600,5600,5600,5600,0
|
|
20240625,155400,952771510,5600,5600,5600,5600,0
|
|
20240625,155300,952771510,5600,5600,5600,5600,0
|
|
20240625,155200,952771510,5600,5600,5600,5600,0
|
|
20240625,155100,952771510,5600,5600,5600,5600,0
|
|
20240625,155000,952771510,5600,5600,5600,5600,0
|
|
20240625,154900,952771510,5600,5600,5600,5600,0
|
|
20240625,154800,952771510,5600,5600,5600,5600,0
|
|
20240625,154700,952771510,5600,5600,5600,5600,0
|
|
20240625,154600,952771510,5600,5600,5600,5600,5282
|
|
20240625,154500,952771510,5600,5600,5600,5600,0
|
|
20240625,154400,952771510,5600,5600,5600,5600,0
|
|
20240625,154300,952771510,5600,5600,5600,5600,0
|
|
20240625,154200,952771510,5600,5600,5600,5600,0
|
|
20240625,154100,952771510,5600,5600,5600,5600,0
|
|
20240625,154000,952771510,5600,5600,5600,5600,0
|
|
20240625,153900,952771510,5600,5600,5600,5600,0
|
|
20240625,153800,952771510,5600,5600,5600,5600,0
|
|
20240625,153700,952771510,5600,5600,5600,5600,0
|
|
20240625,153600,952771510,5600,5600,5600,5600,0
|
|
20240625,153500,952771510,5600,5600,5600,5600,0
|
|
20240625,153400,952771510,5600,5600,5600,5600,0
|
|
20240625,153300,952771510,5600,5600,5600,5600,0
|
|
20240625,153200,952771510,5600,5600,5600,5600,0
|
|
20240625,153100,952771510,5600,5600,5600,5600,0
|
|
20240625,153000,952771510,5600,5600,5600,5600,5282
|
|
20240625,152900,923192310,5600,5600,5600,5600,0
|
|
20240625,152800,923192310,5600,5600,5600,5600,0
|
|
20240625,152700,923192310,5600,5600,5600,5600,0
|
|
20240625,152600,923192310,5600,5600,5600,5600,0
|
|
20240625,152500,923192310,5600,5600,5600,5600,0
|
|
20240625,152400,923192310,5600,5600,5600,5600,0
|
|
20240625,152300,923192310,5600,5600,5600,5600,0
|
|
20240625,152200,923192310,5600,5600,5600,5600,0
|
|
20240625,152100,923192310,5600,5600,5600,5600,0
|
|
20240625,152000,923192310,5600,5600,5600,5600,0
|
|
20240625,151900,923192310,5600,5600,5610,5600,21
|
|
20240625,151800,923074680,5600,5610,5610,5600,463
|
|
20240625,151700,920478430,5610,5610,5610,5610,1003
|
|
20240625,151600,914851600,5610,5610,5610,5610,584
|
|
20240625,151500,911575360,5610,5610,5610,5610,1455
|
|
20240625,151400,903412810,5620,5610,5620,5610,1002
|
|
20240625,151300,897781590,5610,5610,5610,5600,286
|
|
20240625,151200,896177140,5610,5630,5630,5610,65
|
|
20240625,151100,895811690,5630,5630,5630,5630,330
|
|
20240625,151000,893953790,5620,5620,5620,5620,220
|
|
20240625,150900,892717390,5620,5600,5620,5600,241
|
|
20240625,150800,891367770,5610,5610,5610,5610,200
|
|
20240625,150700,890245770,5610,5610,5610,5610,0
|
|
20240625,150600,890245770,5610,5600,5610,5600,202
|
|
20240625,150500,889114550,5600,5610,5610,5600,117
|
|
20240625,150400,888459340,5610,5610,5610,5610,2
|
|
20240625,150300,888448120,5610,5610,5610,5610,0
|
|
20240625,150200,888448120,5610,5610,5610,5610,10
|
|
20240625,150100,888392020,5610,5610,5610,5600,614
|
|
20240625,150000,884950980,5610,5610,5610,5610,130
|
|
20240625,145900,884221680,5610,5600,5610,5600,1902
|
|
20240625,145800,873570460,5600,5620,5620,5600,4376
|
|
20240625,145700,849026750,5630,5620,5630,5620,180
|
|
20240625,145600,848014030,5620,5620,5620,5610,387
|
|
20240625,145500,845840250,5610,5610,5610,5610,0
|
|
20240625,145400,845840250,5610,5610,5610,5610,0
|
|
20240625,145300,845840250,5610,5610,5610,5610,36
|
|
20240625,145200,845638290,5620,5620,5620,5620,2
|
|
20240625,145100,845627050,5630,5630,5630,5630,10
|
|
20240625,145000,845570750,5610,5610,5610,5610,0
|
|
20240625,144900,845570750,5610,5620,5620,5610,1191
|
|
20240625,144800,838878250,5610,5610,5610,5610,0
|
|
20240625,144700,838878250,5610,5610,5610,5610,169
|
|
20240625,144600,837930160,5610,5620,5620,5610,5
|
|
20240625,144500,837902100,5620,5620,5620,5620,2
|
|
20240625,144400,837890860,5620,5620,5620,5620,1
|
|
20240625,144300,837885240,5620,5610,5630,5610,754
|
|
20240625,144200,833654560,5630,5630,5630,5630,1
|
|
20240625,144100,833648930,5620,5620,5620,5620,115
|
|
20240625,144000,833002630,5630,5610,5630,5610,501
|
|
20240625,143900,830192000,5620,5620,5620,5620,88
|
|
20240625,143800,829697440,5610,5610,5610,5610,41
|
|
20240625,143700,829467430,5630,5630,5630,5620,36
|
|
20240625,143600,829265000,5620,5620,5620,5620,100
|
|
20240625,143500,828703000,5620,5620,5620,5620,35
|
|
20240625,143400,828506300,5620,5620,5620,5620,3
|
|
20240625,143300,828489440,5620,5620,5620,5620,460
|
|
20240625,143200,825904240,5620,5620,5620,5620,0
|
|
20240625,143100,825904240,5620,5620,5620,5620,1
|
|
20240625,143000,825898620,5610,5610,5610,5610,1000
|
|
20240625,142900,820288620,5620,5620,5620,5620,0
|
|
20240625,142800,820288620,5620,5620,5620,5620,1
|
|
20240625,142700,820283000,5610,5620,5620,5610,585
|
|
20240625,142600,817001100,5630,5630,5630,5630,5
|
|
20240625,142500,816972950,5640,5640,5640,5640,1
|
|
20240625,142400,816967310,5640,5640,5640,5640,0
|
|
20240625,142300,816967310,5640,5640,5640,5640,0
|
|
20240625,142200,816967310,5640,5640,5640,5610,43
|
|
20240625,142100,816725750,5640,5630,5640,5630,892
|
|
20240625,142000,811701290,5630,5630,5630,5630,8
|
|
20240625,141900,811656250,5630,5630,5630,5630,1
|
|
20240625,141800,811650620,5630,5630,5630,5630,0
|
|
20240625,141700,811650620,5630,5620,5630,5620,71
|
|
20240625,141600,811251270,5620,5630,5630,5620,295
|
|
20240625,141500,809592600,5630,5630,5630,5630,34
|
|
20240625,141400,809401180,5630,5620,5630,5620,391
|
|
20240625,141300,807201310,5610,5610,5610,5610,301
|
|
20240625,141200,805512700,5600,5600,5600,5600,33
|
|
20240625,141100,805327900,5600,5610,5610,5600,7
|
|
20240625,141000,805288640,5600,5610,5610,5600,54
|
|
20240625,140900,804985710,5600,5600,5610,5600,37
|
|
20240625,140800,804778210,5600,5610,5610,5600,3
|
|
20240625,140700,804761390,5610,5610,5610,5600,13
|
|
20240625,140600,804688490,5600,5610,5620,5600,5
|
|
20240625,140500,804660430,5610,5610,5610,5610,1
|
|
20240625,140400,804654820,5620,5620,5620,5600,53
|
|
20240625,140300,804357480,5600,5610,5610,5600,37
|
|
20240625,140200,804149920,5620,5620,5620,5610,253
|
|
20240625,140100,802730560,5620,5620,5620,5620,1
|
|
20240625,140000,802724940,5600,5600,5600,5600,1
|
|
20240625,135900,802719340,5610,5600,5610,5600,101
|
|
20240625,135800,802152740,5610,5610,5610,5610,564
|
|
20240625,135700,798988700,5610,5610,5610,5610,5
|
|
20240625,135600,798960650,5620,5590,5620,5590,264
|
|
20240625,135500,797484800,5590,5600,5610,5590,213
|
|
20240625,135400,796292090,5600,5630,5630,5600,15
|
|
20240625,135300,796208060,5600,5610,5630,5600,2904
|
|
20240625,135200,779945450,5610,5610,5610,5600,1900
|
|
20240625,135100,769295290,5600,5600,5600,5600,6157
|
|
20240625,135000,734816090,5610,5600,5610,5600,22
|
|
20240625,134900,734692870,5600,5610,5610,5600,653
|
|
20240625,134800,731029550,5610,5620,5620,5610,86
|
|
20240625,134700,730547060,5620,5610,5620,5610,140
|
|
20240625,134600,729760760,5610,5610,5610,5610,12575
|
|
20240625,134500,659215010,5610,5620,5620,5610,202
|
|
20240625,134400,658081770,5620,5620,5620,5610,442
|
|
20240625,134300,655602050,5620,5620,5620,5620,7
|
|
20240625,134200,655562710,5620,5620,5620,5620,6
|
|
20240625,134100,655528990,5640,5620,5640,5620,11
|
|
20240625,134000,655467150,5620,5620,5620,5620,10
|
|
20240625,133900,655410950,5640,5620,5640,5620,4471
|
|
20240625,133800,630283890,5640,5630,5640,5630,9
|
|
20240625,133700,630233210,5640,5620,5640,5620,37
|
|
20240625,133600,630025130,5620,5620,5620,5620,40
|
|
20240625,133500,629800330,5620,5620,5620,5620,70
|
|
20240625,133400,629406930,5630,5640,5640,5630,5
|
|
20240625,133300,629378740,5620,5630,5630,5620,320
|
|
20240625,133200,627577340,5630,5630,5630,5630,42
|
|
20240625,133100,627340880,5630,5630,5630,5630,30
|
|
20240625,133000,627171980,5630,5630,5630,5630,25
|
|
20240625,132900,627031230,5630,5630,5630,5630,0
|
|
20240625,132800,627031230,5630,5630,5630,5630,10
|
|
20240625,132700,626974930,5620,5620,5620,5620,5
|
|
20240625,132600,626946830,5620,5620,5620,5620,0
|
|
20240625,132500,626946830,5620,5620,5620,5620,0
|
|
20240625,132400,626946830,5620,5620,5620,5620,0
|
|
20240625,132300,626946830,5620,5620,5620,5620,542
|
|
20240625,132200,623900790,5620,5620,5620,5620,0
|
|
20240625,132100,623900790,5620,5620,5620,5620,0
|
|
20240625,132000,623900790,5620,5630,5630,5620,104
|
|
20240625,131900,623316280,5630,5620,5630,5620,287
|
|
20240625,131800,621703310,5620,5620,5620,5620,0
|
|
20240625,131700,621703310,5620,5620,5620,5620,10
|
|
20240625,131600,621647110,5640,5640,5640,5640,81
|
|
20240625,131500,621190270,5640,5620,5640,5620,3270
|
|
20240625,131400,602812840,5620,5620,5620,5620,181
|
|
20240625,131300,601795620,5630,5630,5630,5630,687
|
|
20240625,131200,597927810,5630,5630,5630,5630,500
|
|
20240625,131100,595112810,5630,5630,5630,5630,0
|
|
20240625,131000,595112810,5630,5630,5630,5630,100
|
|
20240625,130900,594549810,5640,5640,5640,5640,7
|
|
20240625,130800,594510330,5640,5640,5640,5640,0
|
|
20240625,130700,594510330,5640,5640,5640,5640,0
|
|
20240625,130600,594510330,5640,5640,5640,5640,1166
|
|
20240625,130500,587934090,5630,5630,5630,5620,474
|
|
20240625,130400,585267470,5630,5630,5630,5630,97
|
|
20240625,130300,584721360,5640,5640,5640,5640,0
|
|
20240625,130200,584721360,5640,5640,5640,5640,1
|
|
20240625,130100,584715720,5640,5640,5640,5640,0
|
|
20240625,130000,584715720,5640,5640,5640,5640,3
|
|
20240625,125900,584698800,5640,5640,5640,5640,0
|
|
20240625,125800,584698800,5640,5640,5640,5640,0
|
|
20240625,125700,584698800,5640,5640,5640,5640,120
|
|
20240625,125600,584022000,5620,5620,5620,5620,0
|
|
20240625,125500,584022000,5620,5620,5620,5620,0
|
|
20240625,125400,584022000,5620,5620,5620,5620,0
|
|
20240625,125300,584022000,5620,5620,5620,5620,0
|
|
20240625,125200,584022000,5620,5620,5620,5620,25
|
|
20240625,125100,583881500,5620,5620,5620,5620,129
|
|
20240625,125000,583156520,5640,5640,5640,5640,0
|
|
20240625,124900,583156520,5640,5640,5640,5640,0
|
|
20240625,124800,583156520,5640,5640,5640,5640,1436
|
|
20240625,124700,575057480,5620,5620,5620,5620,1
|
|
20240625,124600,575051860,5630,5630,5630,5630,454
|
|
20240625,124500,572495840,5630,5630,5630,5630,0
|
|
20240625,124400,572495840,5630,5630,5630,5630,192
|
|
20240625,124300,571414880,5630,5630,5630,5630,1
|
|
20240625,124200,571409250,5630,5630,5630,5630,0
|
|
20240625,124100,571409250,5630,5630,5630,5630,70
|
|
20240625,124000,571015150,5640,5640,5640,5640,1
|
|
20240625,123900,571009510,5630,5630,5630,5630,200
|
|
20240625,123800,569883510,5630,5630,5630,5630,344
|
|
20240625,123700,567946790,5640,5640,5640,5640,4
|
|
20240625,123600,567924230,5630,5630,5630,5630,103
|
|
20240625,123500,567344340,5640,5640,5640,5640,0
|
|
20240625,123400,567344340,5640,5640,5640,5640,0
|
|
20240625,123300,567344340,5640,5640,5640,5640,0
|
|
20240625,123200,567344340,5640,5640,5640,5640,20
|
|
20240625,123100,567231540,5630,5630,5630,5630,1
|
|
20240625,123000,567225910,5640,5630,5640,5630,4821
|
|
20240625,122900,540044120,5630,5630,5630,5630,230
|
|
20240625,122800,538749220,5630,5630,5630,5630,250
|
|
20240625,122700,537341720,5630,5630,5630,5630,2
|
|
20240625,122600,537330460,5630,5630,5630,5630,1032
|
|
20240625,122500,531520300,5650,5650,5650,5650,0
|
|
20240625,122400,531520300,5650,5650,5650,5650,35
|
|
20240625,122300,531322550,5630,5630,5630,5630,1772
|
|
20240625,122200,521346190,5630,5630,5640,5630,1889
|
|
20240625,122100,510710410,5630,5630,5630,5630,1493
|
|
20240625,122000,502304820,5630,5630,5630,5630,0
|
|
20240625,121900,502304820,5630,5630,5630,5630,0
|
|
20240625,121800,502304820,5630,5630,5630,5630,0
|
|
20240625,121700,502304820,5630,5630,5630,5630,2500
|
|
20240625,121600,488229820,5650,5650,5650,5650,0
|
|
20240625,121500,488229820,5650,5640,5650,5640,98
|
|
20240625,121400,487677090,5640,5640,5640,5640,376
|
|
20240625,121300,485556450,5640,5640,5640,5640,110
|
|
20240625,121200,484936050,5640,5640,5640,5640,0
|
|
20240625,121100,484936050,5640,5640,5640,5640,0
|
|
20240625,121000,484936050,5640,5640,5640,5640,60
|
|
20240625,120900,484597650,5650,5650,5650,5650,8
|
|
20240625,120800,484552450,5650,5650,5650,5650,1
|
|
20240625,120700,484546800,5650,5650,5650,5650,0
|
|
20240625,120600,484546800,5650,5650,5650,5650,0
|
|
20240625,120500,484546800,5650,5650,5650,5650,1
|
|
20240625,120400,484541150,5640,5640,5640,5640,26
|
|
20240625,120300,484394510,5630,5630,5630,5630,0
|
|
20240625,120200,484394510,5630,5630,5630,5630,0
|
|
20240625,120100,484394510,5630,5630,5630,5630,0
|
|
20240625,120000,484394510,5630,5630,5630,5630,30
|
|
20240625,115900,484225610,5630,5630,5630,5630,1
|
|
20240625,115800,484219980,5640,5640,5640,5640,1054
|
|
20240625,115700,478275420,5640,5660,5660,5640,520
|
|
20240625,115600,475342220,5640,5640,5640,5640,1
|
|
20240625,115500,475336580,5660,5660,5660,5660,0
|
|
20240625,115400,475336580,5660,5660,5660,5660,0
|
|
20240625,115300,475336580,5660,5660,5660,5660,0
|
|
20240625,115200,475336580,5660,5660,5660,5660,0
|
|
20240625,115100,475336580,5660,5660,5660,5660,7
|
|
20240625,115000,475296960,5660,5660,5660,5660,0
|
|
20240625,114900,475296960,5660,5660,5660,5660,0
|
|
20240625,114800,475296960,5660,5660,5660,5660,0
|
|
20240625,114700,475296960,5660,5660,5660,5660,0
|
|
20240625,114600,475296960,5660,5660,5660,5660,0
|
|
20240625,114500,475296960,5660,5660,5660,5660,10
|
|
20240625,114400,475240360,5660,5660,5660,5660,1
|
|
20240625,114300,475234700,5650,5650,5650,5650,222
|
|
20240625,114200,473980400,5650,5650,5650,5650,1
|
|
20240625,114100,473974750,5630,5630,5630,5630,0
|
|
20240625,114000,473974750,5630,5630,5630,5630,0
|
|
20240625,113900,473974750,5630,5630,5630,5630,0
|
|
20240625,113800,473974750,5630,5630,5630,5630,0
|
|
20240625,113700,473974750,5630,5640,5640,5630,1502
|
|
20240625,113600,465518470,5650,5650,5650,5650,0
|
|
20240625,113500,465518470,5650,5650,5650,5650,0
|
|
20240625,113400,465518470,5650,5640,5650,5640,400
|
|
20240625,113300,463258570,5640,5640,5640,5640,0
|
|
20240625,113200,463258570,5640,5640,5640,5640,0
|
|
20240625,113100,463258570,5640,5640,5640,5640,3746
|
|
20240625,113000,442131130,5640,5640,5640,5640,0
|
|
20240625,112900,442131130,5640,5640,5640,5640,89
|
|
20240625,112800,441629170,5650,5650,5650,5650,1
|
|
20240625,112700,441623520,5650,5650,5650,5650,40
|
|
20240625,112600,441397520,5660,5650,5660,5650,29
|
|
20240625,112500,441233630,5650,5640,5670,5640,519
|
|
20240625,112400,438301440,5640,5640,5640,5640,0
|
|
20240625,112300,438301440,5640,5640,5640,5640,0
|
|
20240625,112200,438301440,5640,5640,5640,5640,5
|
|
20240625,112100,438273240,5640,5640,5640,5640,1
|
|
20240625,112000,438267600,5670,5650,5670,5650,35
|
|
20240625,111900,438069770,5670,5670,5670,5670,10
|
|
20240625,111800,438013070,5670,5670,5670,5670,0
|
|
20240625,111700,438013070,5670,5640,5670,5640,202
|
|
20240625,111600,436873730,5640,5660,5660,5640,980
|
|
20240625,111500,431345530,5650,5650,5650,5650,0
|
|
20240625,111400,431345530,5650,5660,5660,5650,1024
|
|
20240625,111300,425559730,5660,5660,5660,5660,0
|
|
20240625,111200,425559730,5660,5660,5660,5660,10
|
|
20240625,111100,425503130,5650,5650,5650,5650,0
|
|
20240625,111000,425503130,5650,5650,5650,5650,1
|
|
20240625,110900,425497480,5660,5660,5660,5660,0
|
|
20240625,110800,425497480,5660,5660,5660,5660,784
|
|
20240625,110700,421060040,5670,5670,5670,5670,3
|
|
20240625,110600,421043030,5670,5670,5670,5670,263
|
|
20240625,110500,419551820,5680,5680,5680,5680,0
|
|
20240625,110400,419551820,5680,5680,5680,5680,4
|
|
20240625,110300,419529100,5690,5690,5690,5690,0
|
|
20240625,110200,419529100,5690,5690,5690,5690,0
|
|
20240625,110100,419529100,5690,5690,5690,5690,0
|
|
20240625,110000,419529100,5690,5700,5700,5690,11
|
|
20240625,105900,419466500,5670,5670,5670,5670,213
|
|
20240625,105800,418258790,5700,5700,5700,5700,120
|
|
20240625,105700,417574790,5700,5700,5700,5700,335
|
|
20240625,105600,415665290,5700,5700,5700,5700,0
|
|
20240625,105500,415665290,5700,5660,5700,5660,1001
|
|
20240625,105400,409959630,5700,5700,5700,5700,207
|
|
20240625,105300,408779730,5700,5700,5700,5700,0
|
|
20240625,105200,408779730,5700,5700,5700,5700,5
|
|
20240625,105100,408751230,5700,5670,5700,5670,12
|
|
20240625,105000,408683160,5670,5670,5670,5670,0
|
|
20240625,104900,408683160,5670,5670,5670,5670,99
|
|
20240625,104800,408121830,5670,5680,5680,5670,2085
|
|
20240625,104700,396296880,5680,5710,5710,5680,313
|
|
20240625,104600,394518980,5720,5720,5720,5720,1
|
|
20240625,104500,394513260,5720,5700,5720,5700,1523
|
|
20240625,104400,385805420,5660,5710,5710,5660,695
|
|
20240625,104300,381837070,5710,5700,5710,5700,626
|
|
20240625,104200,378267350,5700,5660,5700,5660,4550
|
|
20240625,104100,352388850,5670,5650,5670,5650,118
|
|
20240625,104000,351721000,5660,5660,5660,5660,15
|
|
20240625,103900,351636100,5660,5660,5660,5660,1
|
|
20240625,103800,351630440,5640,5660,5660,5640,45
|
|
20240625,103700,351376570,5670,5670,5670,5670,0
|
|
20240625,103600,351376570,5670,5670,5670,5670,0
|
|
20240625,103500,351376570,5670,5660,5670,5660,15
|
|
20240625,103400,351291640,5660,5640,5660,5630,2890
|
|
20240625,103300,335019700,5670,5670,5670,5670,5
|
|
20240625,103200,334991350,5650,5650,5650,5650,11
|
|
20240625,103100,334929200,5670,5640,5670,5640,551
|
|
20240625,103000,331811870,5630,5640,5640,5630,22
|
|
20240625,102900,331687800,5660,5660,5660,5660,1
|
|
20240625,102800,331682140,5650,5650,5650,5650,505
|
|
20240625,102700,328828890,5650,5650,5650,5650,0
|
|
20240625,102600,328828890,5650,5650,5650,5650,10
|
|
20240625,102500,328772390,5620,5650,5650,5620,11
|
|
20240625,102400,328710270,5620,5620,5620,5620,0
|
|
20240625,102300,328710270,5620,5620,5620,5620,2511
|
|
20240625,102200,314598450,5650,5650,5650,5620,4
|
|
20240625,102100,314575910,5620,5620,5620,5620,354
|
|
20240625,102000,312586430,5620,5650,5650,5620,1316
|
|
20240625,101900,305190300,5620,5620,5620,5620,100
|
|
20240625,101800,304628300,5620,5650,5650,5620,236
|
|
20240625,101700,303300580,5630,5630,5630,5630,0
|
|
20240625,101600,303300580,5630,5630,5630,5630,2
|
|
20240625,101500,303289320,5630,5630,5630,5630,0
|
|
20240625,101400,303289320,5630,5630,5630,5630,500
|
|
20240625,101300,300474320,5620,5660,5660,5620,304
|
|
20240625,101200,298762800,5620,5630,5650,5620,501
|
|
20240625,101100,295933520,5620,5620,5620,5620,0
|
|
20240625,101000,295933520,5620,5620,5620,5620,11
|
|
20240625,100900,295871700,5630,5630,5630,5630,1
|
|
20240625,100800,295866070,5620,5620,5620,5620,28
|
|
20240625,100700,295708710,5620,5630,5630,5620,199
|
|
20240625,100600,294590320,5630,5630,5630,5630,5
|
|
20240625,100500,294562170,5620,5640,5640,5620,692
|
|
20240625,100400,290673090,5620,5620,5620,5620,0
|
|
20240625,100300,290673090,5620,5630,5630,5620,107
|
|
20240625,100200,290070700,5620,5640,5640,5620,2104
|
|
20240625,100100,278228740,5660,5660,5660,5660,1
|
|
20240625,100000,278223080,5640,5640,5640,5640,0
|
|
20240625,095900,278223080,5640,5640,5640,5640,660
|
|
20240625,095800,274500680,5670,5670,5670,5670,0
|
|
20240625,095700,274500680,5670,5670,5670,5670,3
|
|
20240625,095600,274483670,5670,5670,5670,5670,1
|
|
20240625,095500,274478000,5660,5660,5660,5660,42
|
|
20240625,095400,274240280,5660,5660,5660,5660,500
|
|
20240625,095300,271410280,5660,5660,5660,5660,0
|
|
20240625,095200,271410280,5660,5660,5660,5660,1
|
|
20240625,095100,271404620,5640,5660,5660,5640,185
|
|
20240625,095000,270360970,5650,5660,5660,5650,102
|
|
20240625,094900,269784660,5680,5670,5680,5670,1401
|
|
20240625,094800,261840980,5670,5670,5670,5670,3
|
|
20240625,094700,261823970,5640,5640,5640,5640,342
|
|
20240625,094600,259895090,5630,5640,5640,5630,86
|
|
20240625,094500,259410880,5630,5640,5640,5630,155
|
|
20240625,094400,258538220,5640,5640,5640,5640,200
|
|
20240625,094300,257410220,5630,5630,5630,5630,200
|
|
20240625,094200,256284220,5630,5640,5640,5630,2
|
|
20240625,094100,256272950,5620,5620,5620,5620,0
|
|
20240625,094000,256272950,5620,5620,5620,5620,0
|
|
20240625,093900,256272950,5620,5620,5620,5620,131
|
|
20240625,093800,255536730,5610,5620,5630,5610,2391
|
|
20240625,093700,242104730,5630,5630,5630,5630,565
|
|
20240625,093600,238923780,5620,5620,5630,5620,853
|
|
20240625,093500,234129820,5620,5620,5620,5620,8
|
|
20240625,093400,234084860,5620,5630,5630,5620,2290
|
|
20240625,093300,221198180,5630,5630,5640,5630,72
|
|
20240625,093200,220792120,5640,5650,5650,5640,4426
|
|
20240625,093100,195829280,5640,5650,5650,5640,75
|
|
20240625,093000,195406270,5650,5650,5650,5650,20
|
|
20240625,092900,195293270,5650,5650,5650,5650,2558
|
|
20240625,092800,180840570,5660,5670,5670,5660,641
|
|
20240625,092700,177212500,5670,5670,5670,5670,1
|
|
20240625,092600,177206830,5670,5680,5680,5670,1276
|
|
20240625,092500,169966470,5690,5690,5690,5690,0
|
|
20240625,092400,169966470,5690,5690,5690,5690,1
|
|
20240625,092300,169960780,5680,5680,5680,5680,492
|
|
20240625,092200,167166220,5680,5690,5690,5680,118
|
|
20240625,092100,166495800,5690,5680,5690,5680,811
|
|
20240625,092000,161888560,5680,5680,5680,5670,231
|
|
20240625,091900,160578680,5670,5670,5670,5670,499
|
|
20240625,091800,157749350,5670,5670,5670,5670,0
|
|
20240625,091700,157749350,5670,5670,5670,5670,1
|
|
20240625,091600,157743680,5640,5680,5680,5640,14741
|
|
20240625,091500,74312700,5680,5680,5680,5680,100
|
|
20240625,091400,73744700,5700,5680,5700,5680,11
|
|
20240625,091300,73682200,5700,5700,5700,5700,39
|
|
20240625,091200,73459900,5700,5690,5700,5690,60
|
|
20240625,091100,73117970,5700,5670,5700,5660,5231
|
|
20240625,091000,43505450,5660,5700,5700,5660,227
|
|
20240625,090900,42219990,5700,5690,5700,5690,6
|
|
20240625,090800,42185840,5680,5660,5680,5660,248
|
|
20240625,090700,40778240,5660,5660,5660,5660,0
|
|
20240625,090600,40778240,5660,5660,5660,5660,605
|
|
20240625,090500,37353940,5680,5680,5680,5680,0
|
|
20240625,090400,37353940,5680,5650,5680,5650,11
|
|
20240625,090300,37291760,5660,5660,5660,5650,2200
|
|
20240625,090200,24847640,5660,5670,5670,5660,1437
|
|
20240625,090100,16714170,5670,5690,5690,5670,470
|
|
20240625,090000,14047570,5690,5660,5690,5660,2479
|