612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,190800,1421861600,2325,2325,2325,2325,0
|
|
20240625,190700,1421861600,2325,2325,2325,2325,0
|
|
20240625,190600,1421861600,2325,2325,2325,2325,0
|
|
20240625,190500,1421861600,2325,2325,2325,2325,0
|
|
20240625,190400,1421861600,2325,2325,2325,2325,0
|
|
20240625,190300,1421861600,2325,2325,2325,2325,0
|
|
20240625,190200,1421861600,2325,2325,2325,2325,0
|
|
20240625,190100,1421861600,2325,2325,2325,2325,0
|
|
20240625,190000,1421861600,2325,2325,2325,2325,0
|
|
20240625,185900,1421861600,2325,2325,2325,2325,0
|
|
20240625,185800,1421861600,2325,2325,2325,2325,0
|
|
20240625,185700,1421861600,2325,2325,2325,2325,0
|
|
20240625,185600,1421861600,2325,2325,2325,2325,0
|
|
20240625,185500,1421861600,2325,2325,2325,2325,0
|
|
20240625,185400,1421861600,2325,2325,2325,2325,0
|
|
20240625,185300,1421861600,2325,2325,2325,2325,0
|
|
20240625,185200,1421861600,2325,2325,2325,2325,0
|
|
20240625,185100,1421861600,2325,2325,2325,2325,0
|
|
20240625,185000,1421861600,2325,2325,2325,2325,0
|
|
20240625,184900,1421861600,2325,2325,2325,2325,0
|
|
20240625,184800,1421861600,2325,2325,2325,2325,0
|
|
20240625,184700,1421861600,2325,2325,2325,2325,0
|
|
20240625,184600,1421861600,2325,2325,2325,2325,0
|
|
20240625,184500,1421861600,2325,2325,2325,2325,0
|
|
20240625,184400,1421861600,2325,2325,2325,2325,0
|
|
20240625,184300,1421861600,2325,2325,2325,2325,0
|
|
20240625,184200,1421861600,2325,2325,2325,2325,0
|
|
20240625,184100,1421861600,2325,2325,2325,2325,0
|
|
20240625,184000,1421861600,2325,2325,2325,2325,0
|
|
20240625,183900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,183800,1421861600,2325,2325,2325,2325,0
|
|
20240625,183700,1421861600,2325,2325,2325,2325,0
|
|
20240625,183600,1421861600,2325,2325,2325,2325,0
|
|
20240625,183500,1421861600,2325,2325,2325,2325,0
|
|
20240625,183400,1421861600,2325,2325,2325,2325,0
|
|
20240625,183300,1421861600,2325,2325,2325,2325,0
|
|
20240625,183200,1421861600,2325,2325,2325,2325,0
|
|
20240625,183100,1421861600,2325,2325,2325,2325,0
|
|
20240625,183000,1421861600,2325,2325,2325,2325,0
|
|
20240625,182900,1421861600,2325,2325,2325,2325,0
|
|
20240625,182800,1421861600,2325,2325,2325,2325,0
|
|
20240625,182700,1421861600,2325,2325,2325,2325,0
|
|
20240625,182600,1421861600,2325,2325,2325,2325,0
|
|
20240625,182500,1421861600,2325,2325,2325,2325,0
|
|
20240625,182400,1421861600,2325,2325,2325,2325,0
|
|
20240625,182300,1421861600,2325,2325,2325,2325,0
|
|
20240625,182200,1421861600,2325,2325,2325,2325,0
|
|
20240625,182100,1421861600,2325,2325,2325,2325,0
|
|
20240625,182000,1421861600,2325,2325,2325,2325,0
|
|
20240625,181900,1421861600,2325,2325,2325,2325,0
|
|
20240625,181800,1421861600,2325,2325,2325,2325,0
|
|
20240625,181700,1421861600,2325,2325,2325,2325,0
|
|
20240625,181600,1421861600,2325,2325,2325,2325,0
|
|
20240625,181500,1421861600,2325,2325,2325,2325,0
|
|
20240625,181400,1421861600,2325,2325,2325,2325,0
|
|
20240625,181300,1421861600,2325,2325,2325,2325,0
|
|
20240625,181200,1421861600,2325,2325,2325,2325,0
|
|
20240625,181100,1421861600,2325,2325,2325,2325,0
|
|
20240625,181000,1421861600,2325,2325,2325,2325,0
|
|
20240625,180900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,180800,1421861600,2325,2325,2325,2325,0
|
|
20240625,180700,1421861600,2325,2325,2325,2325,0
|
|
20240625,180600,1421861600,2325,2325,2325,2325,0
|
|
20240625,180500,1421861600,2325,2325,2325,2325,0
|
|
20240625,180400,1421861600,2325,2325,2325,2325,0
|
|
20240625,180300,1421861600,2325,2325,2325,2325,0
|
|
20240625,180200,1421861600,2325,2325,2325,2325,0
|
|
20240625,180100,1421861600,2325,2325,2325,2325,0
|
|
20240625,180000,1421861600,2325,2325,2325,2325,0
|
|
20240625,175900,1421861600,2325,2325,2325,2325,0
|
|
20240625,175800,1421861600,2325,2325,2325,2325,0
|
|
20240625,175700,1421861600,2325,2325,2325,2325,0
|
|
20240625,175600,1421861600,2325,2325,2325,2325,0
|
|
20240625,175500,1421861600,2325,2325,2325,2325,0
|
|
20240625,175400,1421861600,2325,2325,2325,2325,0
|
|
20240625,175300,1421861600,2325,2325,2325,2325,0
|
|
20240625,175200,1421861600,2325,2325,2325,2325,0
|
|
20240625,175100,1421861600,2325,2325,2325,2325,0
|
|
20240625,175000,1421861600,2325,2325,2325,2325,0
|
|
20240625,174900,1421861600,2325,2325,2325,2325,0
|
|
20240625,174800,1421861600,2325,2325,2325,2325,0
|
|
20240625,174700,1421861600,2325,2325,2325,2325,0
|
|
20240625,174600,1421861600,2325,2325,2325,2325,0
|
|
20240625,174500,1421861600,2325,2325,2325,2325,0
|
|
20240625,174400,1421861600,2325,2325,2325,2325,0
|
|
20240625,174300,1421861600,2325,2325,2325,2325,0
|
|
20240625,174200,1421861600,2325,2325,2325,2325,0
|
|
20240625,174100,1421861600,2325,2325,2325,2325,0
|
|
20240625,174000,1421861600,2325,2325,2325,2325,0
|
|
20240625,173900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,173800,1421861600,2325,2325,2325,2325,0
|
|
20240625,173700,1421861600,2325,2325,2325,2325,0
|
|
20240625,173600,1421861600,2325,2325,2325,2325,0
|
|
20240625,173500,1421861600,2325,2325,2325,2325,0
|
|
20240625,173400,1421861600,2325,2325,2325,2325,0
|
|
20240625,173300,1421861600,2325,2325,2325,2325,0
|
|
20240625,173200,1421861600,2325,2325,2325,2325,0
|
|
20240625,173100,1421861600,2325,2325,2325,2325,0
|
|
20240625,173000,1421861600,2325,2325,2325,2325,0
|
|
20240625,172900,1421861600,2325,2325,2325,2325,0
|
|
20240625,172800,1421861600,2325,2325,2325,2325,0
|
|
20240625,172700,1421861600,2325,2325,2325,2325,0
|
|
20240625,172600,1421861600,2325,2325,2325,2325,0
|
|
20240625,172500,1421861600,2325,2325,2325,2325,0
|
|
20240625,172400,1421861600,2325,2325,2325,2325,0
|
|
20240625,172300,1421861600,2325,2325,2325,2325,0
|
|
20240625,172200,1421861600,2325,2325,2325,2325,0
|
|
20240625,172100,1421861600,2325,2325,2325,2325,0
|
|
20240625,172000,1421861600,2325,2325,2325,2325,0
|
|
20240625,171900,1421861600,2325,2325,2325,2325,0
|
|
20240625,171800,1421861600,2325,2325,2325,2325,0
|
|
20240625,171700,1421861600,2325,2325,2325,2325,0
|
|
20240625,171600,1421861600,2325,2325,2325,2325,0
|
|
20240625,171500,1421861600,2325,2325,2325,2325,0
|
|
20240625,171400,1421861600,2325,2325,2325,2325,0
|
|
20240625,171300,1421861600,2325,2325,2325,2325,0
|
|
20240625,171200,1421861600,2325,2325,2325,2325,0
|
|
20240625,171100,1421861600,2325,2325,2325,2325,0
|
|
20240625,171000,1421861600,2325,2325,2325,2325,0
|
|
20240625,170900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,170800,1421861600,2325,2325,2325,2325,0
|
|
20240625,170700,1421861600,2325,2325,2325,2325,0
|
|
20240625,170600,1421861600,2325,2325,2325,2325,0
|
|
20240625,170500,1421861600,2325,2325,2325,2325,0
|
|
20240625,170400,1421861600,2325,2325,2325,2325,0
|
|
20240625,170300,1421861600,2325,2325,2325,2325,0
|
|
20240625,170200,1421861600,2325,2325,2325,2325,0
|
|
20240625,170100,1421861600,2325,2325,2325,2325,0
|
|
20240625,170000,1421861600,2325,2325,2325,2325,0
|
|
20240625,165900,1421861600,2325,2325,2325,2325,0
|
|
20240625,165800,1421861600,2325,2325,2325,2325,0
|
|
20240625,165700,1421861600,2325,2325,2325,2325,0
|
|
20240625,165600,1421861600,2325,2325,2325,2325,0
|
|
20240625,165500,1421861600,2325,2325,2325,2325,0
|
|
20240625,165400,1421861600,2325,2325,2325,2325,0
|
|
20240625,165300,1421861600,2325,2325,2325,2325,0
|
|
20240625,165200,1421861600,2325,2325,2325,2325,0
|
|
20240625,165100,1421861600,2325,2325,2325,2325,0
|
|
20240625,165000,1421861600,2325,2325,2325,2325,0
|
|
20240625,164900,1421861600,2325,2325,2325,2325,0
|
|
20240625,164800,1421861600,2325,2325,2325,2325,0
|
|
20240625,164700,1421861600,2325,2325,2325,2325,0
|
|
20240625,164600,1421861600,2325,2325,2325,2325,0
|
|
20240625,164500,1421861600,2325,2325,2325,2325,0
|
|
20240625,164400,1421861600,2325,2325,2325,2325,0
|
|
20240625,164300,1421861600,2325,2325,2325,2325,0
|
|
20240625,164200,1421861600,2325,2325,2325,2325,0
|
|
20240625,164100,1421861600,2325,2325,2325,2325,0
|
|
20240625,164000,1421861600,2325,2325,2325,2325,0
|
|
20240625,163900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,163800,1421861600,2325,2325,2325,2325,0
|
|
20240625,163700,1421861600,2325,2325,2325,2325,0
|
|
20240625,163600,1421861600,2325,2325,2325,2325,0
|
|
20240625,163500,1421861600,2325,2325,2325,2325,0
|
|
20240625,163400,1421861600,2325,2325,2325,2325,0
|
|
20240625,163300,1421861600,2325,2325,2325,2325,0
|
|
20240625,163200,1421861600,2325,2325,2325,2325,0
|
|
20240625,163100,1421861600,2325,2325,2325,2325,0
|
|
20240625,163000,1421861600,2325,2325,2325,2325,0
|
|
20240625,162900,1421861600,2325,2325,2325,2325,0
|
|
20240625,162800,1421861600,2325,2325,2325,2325,0
|
|
20240625,162700,1421861600,2325,2325,2325,2325,0
|
|
20240625,162600,1421861600,2325,2325,2325,2325,0
|
|
20240625,162500,1421861600,2325,2325,2325,2325,0
|
|
20240625,162400,1421861600,2325,2325,2325,2325,0
|
|
20240625,162300,1421861600,2325,2325,2325,2325,0
|
|
20240625,162200,1421861600,2325,2325,2325,2325,0
|
|
20240625,162100,1421861600,2325,2325,2325,2325,0
|
|
20240625,162000,1421861600,2325,2325,2325,2325,0
|
|
20240625,161900,1421861600,2325,2325,2325,2325,0
|
|
20240625,161800,1421861600,2325,2325,2325,2325,0
|
|
20240625,161700,1421861600,2325,2325,2325,2325,0
|
|
20240625,161600,1421861600,2325,2325,2325,2325,0
|
|
20240625,161500,1421861600,2325,2325,2325,2325,0
|
|
20240625,161400,1421861600,2325,2325,2325,2325,0
|
|
20240625,161300,1421861600,2325,2325,2325,2325,0
|
|
20240625,161200,1421861600,2325,2325,2325,2325,0
|
|
20240625,161100,1421861600,2325,2325,2325,2325,0
|
|
20240625,161000,1421861600,2325,2325,2325,2325,0
|
|
20240625,160900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,160800,1421861600,2325,2325,2325,2325,0
|
|
20240625,160700,1421861600,2325,2325,2325,2325,0
|
|
20240625,160600,1421861600,2325,2325,2325,2325,0
|
|
20240625,160500,1421861600,2325,2325,2325,2325,0
|
|
20240625,160400,1421861600,2325,2325,2325,2325,0
|
|
20240625,160300,1421861600,2325,2325,2325,2325,0
|
|
20240625,160200,1421861600,2325,2325,2325,2325,0
|
|
20240625,160100,1421861600,2325,2325,2325,2325,0
|
|
20240625,160000,1421861600,2325,2325,2325,2325,0
|
|
20240625,155900,1421861600,2325,2325,2325,2325,0
|
|
20240625,155800,1421861600,2325,2325,2325,2325,0
|
|
20240625,155700,1421861600,2325,2325,2325,2325,0
|
|
20240625,155600,1421861600,2325,2325,2325,2325,0
|
|
20240625,155500,1421861600,2325,2325,2325,2325,0
|
|
20240625,155400,1421861600,2325,2325,2325,2325,0
|
|
20240625,155300,1421861600,2325,2325,2325,2325,0
|
|
20240625,155200,1421861600,2325,2325,2325,2325,0
|
|
20240625,155100,1421861600,2325,2325,2325,2325,0
|
|
20240625,155000,1421861600,2325,2325,2325,2325,0
|
|
20240625,154900,1421861600,2325,2325,2325,2325,0
|
|
20240625,154800,1421861600,2325,2325,2325,2325,0
|
|
20240625,154700,1421861600,2325,2325,2325,2325,0
|
|
20240625,154600,1421861600,2325,2325,2325,2325,0
|
|
20240625,154500,1421861600,2325,2325,2325,2325,0
|
|
20240625,154400,1421861600,2325,2325,2325,2325,0
|
|
20240625,154300,1421861600,2325,2325,2325,2325,0
|
|
20240625,154200,1421861600,2325,2325,2325,2325,0
|
|
20240625,154100,1421861600,2325,2325,2325,2325,0
|
|
20240625,154000,1421861600,2325,2325,2325,2325,0
|
|
20240625,153900,1421861600,2325,2325,2325,2325,8474
|
|
20240625,153800,1421861600,2325,2325,2325,2325,0
|
|
20240625,153700,1421861600,2325,2325,2325,2325,0
|
|
20240625,153600,1421861600,2325,2325,2325,2325,0
|
|
20240625,153500,1421861600,2325,2325,2325,2325,0
|
|
20240625,153400,1421861600,2325,2325,2325,2325,0
|
|
20240625,153300,1421861600,2325,2325,2325,2325,0
|
|
20240625,153200,1421861600,2325,2325,2325,2325,0
|
|
20240625,153100,1421861600,2325,2325,2325,2325,0
|
|
20240625,153000,1421861600,2325,2325,2325,2325,8474
|
|
20240625,152900,1402159550,2325,2325,2325,2325,0
|
|
20240625,152800,1402159550,2325,2325,2325,2325,0
|
|
20240625,152700,1402159550,2325,2325,2325,2325,0
|
|
20240625,152600,1402159550,2325,2325,2325,2325,0
|
|
20240625,152500,1402159550,2325,2325,2325,2325,0
|
|
20240625,152400,1402159550,2325,2325,2325,2325,0
|
|
20240625,152300,1402159550,2325,2325,2325,2325,0
|
|
20240625,152200,1402159550,2325,2325,2325,2325,0
|
|
20240625,152100,1402159550,2325,2325,2325,2325,0
|
|
20240625,152000,1402159550,2325,2325,2325,2325,0
|
|
20240625,151900,1402159550,2325,2325,2335,2325,10919
|
|
20240625,151800,1376679505,2325,2320,2335,2320,17096
|
|
20240625,151700,1336884490,2320,2320,2320,2315,8562
|
|
20240625,151600,1317048460,2320,2315,2320,2315,226
|
|
20240625,151500,1316524180,2320,2320,2320,2320,1725
|
|
20240625,151400,1312522180,2320,2320,2320,2320,29
|
|
20240625,151300,1312454900,2315,2315,2315,2315,9683
|
|
20240625,151200,1290038755,2320,2315,2320,2315,2021
|
|
20240625,151100,1285360035,2320,2320,2320,2320,123
|
|
20240625,151000,1285074675,2320,2320,2320,2320,615
|
|
20240625,150900,1283647875,2320,2320,2320,2320,1023
|
|
20240625,150800,1281274515,2325,2325,2325,2325,0
|
|
20240625,150700,1281274515,2325,2320,2325,2315,5179
|
|
20240625,150600,1269279215,2315,2315,2315,2315,1
|
|
20240625,150500,1269276900,2310,2310,2310,2310,0
|
|
20240625,150400,1269276900,2310,2315,2320,2310,144
|
|
20240625,150300,1268943535,2315,2315,2315,2315,3924
|
|
20240625,150200,1259859475,2315,2315,2315,2315,2355
|
|
20240625,150100,1254407650,2315,2315,2320,2315,5108
|
|
20240625,150000,1242582625,2315,2315,2315,2315,4464
|
|
20240625,145900,1232248465,2320,2320,2320,2320,751
|
|
20240625,145800,1230506145,2315,2315,2315,2315,539
|
|
20240625,145700,1229258360,2320,2320,2320,2315,667
|
|
20240625,145600,1227711715,2320,2320,2320,2320,0
|
|
20240625,145500,1227711715,2320,2320,2320,2320,594
|
|
20240625,145400,1226333635,2320,2320,2320,2320,2628
|
|
20240625,145300,1220236675,2320,2320,2320,2320,2821
|
|
20240625,145200,1213691955,2320,2320,2320,2320,1072
|
|
20240625,145100,1211204915,2320,2320,2320,2320,64
|
|
20240625,145000,1211056435,2320,2320,2320,2320,2178
|
|
20240625,144900,1206003475,2320,2320,2320,2320,9
|
|
20240625,144800,1205982595,2325,2325,2325,2325,2342
|
|
20240625,144700,1200537445,2325,2325,2325,2325,1
|
|
20240625,144600,1200535120,2315,2315,2315,2315,0
|
|
20240625,144500,1200535120,2315,2320,2320,2315,3687
|
|
20240625,144400,1191991725,2320,2320,2320,2320,0
|
|
20240625,144300,1191991725,2320,2325,2325,2320,18058
|
|
20240625,144200,1150065410,2325,2325,2325,2325,20
|
|
20240625,144100,1150018910,2325,2325,2325,2325,700
|
|
20240625,144000,1148391410,2325,2325,2325,2325,0
|
|
20240625,143900,1148391410,2325,2325,2325,2325,0
|
|
20240625,143800,1148391410,2325,2325,2325,2325,0
|
|
20240625,143700,1148391410,2325,2325,2325,2325,416
|
|
20240625,143600,1147424210,2330,2325,2330,2325,1948
|
|
20240625,143500,1142885870,2330,2330,2330,2330,100
|
|
20240625,143400,1142652870,2325,2330,2330,2325,26
|
|
20240625,143300,1142592405,2325,2325,2330,2325,819
|
|
20240625,143200,1140686800,2325,2330,2330,2325,37
|
|
20240625,143100,1140600605,2330,2330,2330,2330,1
|
|
20240625,143000,1140598275,2330,2330,2330,2330,0
|
|
20240625,142900,1140598275,2330,2325,2330,2325,1281
|
|
20240625,142800,1137619600,2325,2330,2330,2325,580
|
|
20240625,142700,1136271095,2325,2330,2330,2325,531
|
|
20240625,142600,1135036015,2330,2330,2330,2330,2
|
|
20240625,142500,1135031355,2330,2330,2330,2330,564
|
|
20240625,142400,1133717235,2330,2330,2330,2330,1000
|
|
20240625,142300,1131387235,2335,2330,2335,2330,65
|
|
20240625,142200,1131235770,2330,2330,2330,2330,643
|
|
20240625,142100,1129737580,2330,2330,2330,2330,39
|
|
20240625,142000,1129646710,2325,2325,2325,2325,130
|
|
20240625,141900,1129344460,2325,2325,2325,2325,0
|
|
20240625,141800,1129344460,2325,2330,2330,2325,2164
|
|
20240625,141700,1124304840,2335,2335,2335,2335,0
|
|
20240625,141600,1124304840,2335,2335,2335,2335,270
|
|
20240625,141500,1123674390,2335,2335,2335,2335,0
|
|
20240625,141400,1123674390,2335,2335,2335,2335,4
|
|
20240625,141300,1123665050,2330,2330,2330,2330,435
|
|
20240625,141200,1122651500,2330,2330,2330,2330,1329
|
|
20240625,141100,1119554930,2330,2330,2335,2330,2176
|
|
20240625,141000,1114484845,2330,2330,2330,2330,443
|
|
20240625,140900,1113452655,2330,2330,2335,2330,10
|
|
20240625,140800,1113429335,2330,2330,2335,2330,87
|
|
20240625,140700,1113226575,2335,2330,2335,2330,548
|
|
20240625,140600,1111949605,2330,2330,2330,2330,0
|
|
20240625,140500,1111949605,2330,2325,2330,2325,206
|
|
20240625,140400,1111470625,2325,2325,2325,2325,197
|
|
20240625,140300,1111012600,2325,2330,2330,2325,442
|
|
20240625,140200,1109984390,2330,2330,2330,2330,10
|
|
20240625,140100,1109961090,2330,2330,2330,2330,2330
|
|
20240625,140000,1104532190,2330,2330,2330,2330,12
|
|
20240625,135900,1104504230,2330,2325,2330,2325,1003
|
|
20240625,135800,1102172250,2330,2330,2330,2330,10
|
|
20240625,135700,1102148950,2330,2330,2330,2330,0
|
|
20240625,135600,1102148950,2330,2330,2330,2330,5
|
|
20240625,135500,1102137300,2335,2330,2335,2330,7372
|
|
20240625,135400,1084959920,2330,2330,2330,2330,0
|
|
20240625,135300,1084959920,2330,2325,2330,2325,1001
|
|
20240625,135200,1082632590,2330,2330,2330,2330,0
|
|
20240625,135100,1082632590,2330,2325,2330,2325,16
|
|
20240625,135000,1082595385,2325,2325,2325,2325,2301
|
|
20240625,134900,1077245560,2325,2325,2325,2325,300
|
|
20240625,134800,1076548060,2330,2330,2330,2330,65
|
|
20240625,134700,1076396610,2325,2325,2325,2325,695
|
|
20240625,134600,1074780735,2330,2330,2330,2330,1
|
|
20240625,134500,1074778405,2325,2325,2325,2325,3647
|
|
20240625,134400,1066299130,2325,2320,2325,2320,5002
|
|
20240625,134300,1054690885,2320,2320,2325,2320,5715
|
|
20240625,134200,1041432080,2320,2320,2320,2320,388
|
|
20240625,134100,1040531920,2325,2325,2325,2325,0
|
|
20240625,134000,1040531920,2325,2325,2325,2325,1827
|
|
20240625,133900,1036284145,2325,2325,2325,2325,0
|
|
20240625,133800,1036284145,2325,2325,2325,2325,11
|
|
20240625,133700,1036258570,2325,2325,2325,2325,1
|
|
20240625,133600,1036256245,2325,2325,2325,2325,0
|
|
20240625,133500,1036256245,2325,2325,2325,2325,2012
|
|
20240625,133400,1031578345,2330,2330,2330,2330,308
|
|
20240625,133300,1030860705,2330,2330,2330,2330,10
|
|
20240625,133200,1030837405,2330,2320,2330,2320,43
|
|
20240625,133100,1030737635,2330,2320,2330,2320,2267
|
|
20240625,133000,1025478185,2325,2325,2325,2325,0
|
|
20240625,132900,1025478185,2325,2330,2330,2325,451
|
|
20240625,132800,1024429605,2325,2330,2330,2325,2503
|
|
20240625,132700,1018607615,2325,2325,2325,2325,479
|
|
20240625,132600,1017493940,2330,2325,2330,2325,2580
|
|
20240625,132500,1011487640,2325,2325,2325,2325,860
|
|
20240625,132400,1009488140,2325,2325,2325,2325,0
|
|
20240625,132300,1009488140,2325,2325,2325,2325,105
|
|
20240625,132200,1009244015,2325,2325,2325,2325,2
|
|
20240625,132100,1009239365,2325,2325,2325,2325,0
|
|
20240625,132000,1009239365,2325,2325,2325,2325,1
|
|
20240625,131900,1009237040,2320,2320,2320,2320,1
|
|
20240625,131800,1009234720,2320,2325,2325,2320,3073
|
|
20240625,131700,1002090360,2325,2325,2325,2325,0
|
|
20240625,131600,1002090360,2325,2325,2325,2325,500
|
|
20240625,131500,1000927860,2325,2325,2325,2325,1000
|
|
20240625,131400,998602860,2325,2325,2325,2325,2
|
|
20240625,131300,998598210,2325,2325,2325,2325,0
|
|
20240625,131200,998598210,2325,2325,2325,2325,0
|
|
20240625,131100,998598210,2325,2325,2325,2325,4349
|
|
20240625,131000,988486785,2320,2320,2320,2320,0
|
|
20240625,130900,988486785,2320,2320,2320,2320,7
|
|
20240625,130800,988470545,2320,2320,2320,2320,89
|
|
20240625,130700,988264065,2325,2325,2325,2325,0
|
|
20240625,130600,988264065,2325,2325,2325,2325,1300
|
|
20240625,130500,985241565,2320,2320,2320,2320,1
|
|
20240625,130400,985239245,2320,2320,2325,2320,146
|
|
20240625,130300,984900520,2320,2320,2320,2320,0
|
|
20240625,130200,984900520,2320,2320,2320,2320,100
|
|
20240625,130100,984668520,2320,2320,2320,2320,0
|
|
20240625,130000,984668520,2320,2320,2320,2320,1000
|
|
20240625,125900,982348520,2325,2320,2325,2320,9941
|
|
20240625,125800,959257150,2320,2320,2320,2320,1641
|
|
20240625,125700,955450030,2320,2320,2320,2320,0
|
|
20240625,125600,955450030,2320,2320,2320,2320,0
|
|
20240625,125500,955450030,2320,2320,2320,2320,0
|
|
20240625,125400,955450030,2320,2320,2320,2320,0
|
|
20240625,125300,955450030,2320,2320,2320,2320,0
|
|
20240625,125200,955450030,2320,2320,2320,2320,450
|
|
20240625,125100,954406030,2320,2320,2320,2320,400
|
|
20240625,125000,953478030,2320,2320,2320,2320,0
|
|
20240625,124900,953478030,2320,2320,2320,2320,650
|
|
20240625,124800,951970030,2320,2320,2320,2320,0
|
|
20240625,124700,951970030,2320,2320,2320,2320,0
|
|
20240625,124600,951970030,2320,2320,2320,2320,0
|
|
20240625,124500,951970030,2320,2320,2320,2320,100
|
|
20240625,124400,951738030,2315,2315,2315,2315,1
|
|
20240625,124300,951735715,2320,2320,2320,2320,44
|
|
20240625,124200,951633635,2320,2325,2325,2320,69
|
|
20240625,124100,951473460,2325,2320,2325,2315,8388
|
|
20240625,124000,932033940,2320,2320,2320,2320,0
|
|
20240625,123900,932033940,2320,2320,2320,2320,0
|
|
20240625,123800,932033940,2320,2320,2320,2320,0
|
|
20240625,123700,932033940,2320,2320,2320,2320,0
|
|
20240625,123600,932033940,2320,2325,2325,2320,100
|
|
20240625,123500,931801935,2325,2325,2325,2325,1
|
|
20240625,123400,931799610,2315,2315,2315,2315,0
|
|
20240625,123300,931799610,2315,2320,2320,2315,1000
|
|
20240625,123200,929484560,2325,2325,2325,2325,0
|
|
20240625,123100,929484560,2325,2320,2325,2315,2513
|
|
20240625,123000,923658950,2320,2320,2320,2320,0
|
|
20240625,122900,923658950,2320,2320,2320,2320,258
|
|
20240625,122800,923060390,2320,2320,2320,2320,3518
|
|
20240625,122700,914898630,2320,2320,2320,2320,0
|
|
20240625,122600,914898630,2320,2325,2325,2320,137
|
|
20240625,122500,914580305,2330,2330,2330,2330,1
|
|
20240625,122400,914577975,2325,2325,2325,2325,600
|
|
20240625,122300,913182975,2330,2325,2330,2325,1211
|
|
20240625,122200,910364845,2320,2325,2330,2320,27
|
|
20240625,122100,910302160,2325,2325,2325,2325,692
|
|
20240625,122000,908693260,2325,2325,2325,2325,3000
|
|
20240625,121900,901718260,2325,2325,2325,2325,0
|
|
20240625,121800,901718260,2325,2325,2325,2325,1500
|
|
20240625,121700,898230760,2325,2330,2330,2325,1300
|
|
20240625,121600,895203260,2325,2325,2325,2325,0
|
|
20240625,121500,895203260,2325,2325,2325,2325,0
|
|
20240625,121400,895203260,2325,2325,2325,2325,0
|
|
20240625,121300,895203260,2325,2325,2325,2325,0
|
|
20240625,121200,895203260,2325,2325,2325,2325,200
|
|
20240625,121100,894738260,2330,2330,2330,2330,10
|
|
20240625,121000,894714960,2330,2330,2330,2330,223
|
|
20240625,120900,894195370,2325,2325,2325,2325,700
|
|
20240625,120800,892567870,2325,2320,2325,2320,3996
|
|
20240625,120700,883277210,2325,2325,2325,2325,0
|
|
20240625,120600,883277210,2325,2320,2325,2320,2320
|
|
20240625,120500,877894805,2325,2325,2325,2325,2930
|
|
20240625,120400,871082555,2330,2325,2330,2325,1592
|
|
20240625,120300,867381125,2330,2330,2330,2330,0
|
|
20240625,120200,867381125,2330,2330,2330,2330,13
|
|
20240625,120100,867350835,2330,2330,2330,2330,60
|
|
20240625,120000,867211035,2325,2330,2330,2325,25
|
|
20240625,115900,867152860,2325,2325,2325,2325,0
|
|
20240625,115800,867152860,2325,2325,2335,2325,5945
|
|
20240625,115700,853309610,2325,2325,2325,2325,0
|
|
20240625,115600,853309610,2325,2320,2325,2315,5001
|
|
20240625,115500,841724365,2325,2325,2325,2325,7
|
|
20240625,115400,841708090,2325,2325,2325,2325,0
|
|
20240625,115300,841708090,2325,2325,2325,2325,182
|
|
20240625,115200,841284940,2325,2325,2325,2325,150
|
|
20240625,115100,840936190,2320,2320,2320,2320,2193
|
|
20240625,115000,835848430,2325,2325,2325,2325,21
|
|
20240625,114900,835799605,2325,2325,2325,2325,2
|
|
20240625,114800,835794955,2320,2320,2320,2320,1854
|
|
20240625,114700,831493675,2320,2325,2325,2320,231
|
|
20240625,114600,830957705,2325,2325,2325,2325,0
|
|
20240625,114500,830957705,2325,2325,2325,2325,0
|
|
20240625,114400,830957705,2325,2325,2325,2325,4313
|
|
20240625,114300,820929980,2325,2325,2325,2325,0
|
|
20240625,114200,820929980,2325,2325,2325,2325,15
|
|
20240625,114100,820895105,2325,2325,2325,2325,0
|
|
20240625,114000,820895105,2325,2325,2325,2325,0
|
|
20240625,113900,820895105,2325,2325,2325,2325,87
|
|
20240625,113800,820692830,2320,2325,2325,2320,2
|
|
20240625,113700,820688185,2315,2315,2315,2315,0
|
|
20240625,113600,820688185,2315,2325,2325,2315,30
|
|
20240625,113500,820618570,2325,2320,2325,2320,195
|
|
20240625,113400,820165695,2320,2320,2320,2320,2
|
|
20240625,113300,820161055,2325,2325,2325,2325,2
|
|
20240625,113200,820156405,2315,2315,2315,2315,0
|
|
20240625,113100,820156405,2315,2315,2315,2315,0
|
|
20240625,113000,820156405,2315,2315,2315,2315,862
|
|
20240625,112900,818160875,2315,2315,2315,2315,0
|
|
20240625,112800,818160875,2315,2315,2315,2315,0
|
|
20240625,112700,818160875,2315,2315,2315,2315,0
|
|
20240625,112600,818160875,2315,2315,2315,2315,0
|
|
20240625,112500,818160875,2315,2315,2315,2315,0
|
|
20240625,112400,818160875,2315,2315,2315,2315,1
|
|
20240625,112300,818158560,2325,2330,2330,2325,3341
|
|
20240625,112200,810384640,2325,2325,2325,2325,18
|
|
20240625,112100,810342790,2325,2320,2330,2320,18471
|
|
20240625,112000,767459745,2315,2320,2320,2315,430
|
|
20240625,111900,766464190,2310,2310,2310,2310,0
|
|
20240625,111800,766464190,2310,2320,2320,2310,3
|
|
20240625,111700,766457250,2310,2315,2315,2310,480
|
|
20240625,111600,765346055,2315,2320,2320,2310,153
|
|
20240625,111500,764991815,2315,2315,2315,2310,303
|
|
20240625,111400,764290375,2315,2315,2315,2315,6002
|
|
20240625,111300,750395745,2320,2320,2320,2320,0
|
|
20240625,111200,750395745,2320,2315,2320,2315,80
|
|
20240625,111100,750210535,2315,2315,2315,2315,271
|
|
20240625,111000,749583170,2320,2320,2320,2320,0
|
|
20240625,110900,749583170,2320,2315,2320,2315,40
|
|
20240625,110800,749490530,2315,2315,2315,2315,926
|
|
20240625,110700,747346840,2320,2315,2320,2315,1028
|
|
20240625,110600,744965015,2320,2320,2320,2320,820
|
|
20240625,110500,743062615,2310,2315,2315,2310,2687
|
|
20240625,110400,736842215,2310,2310,2310,2310,0
|
|
20240625,110300,736842215,2310,2310,2310,2310,171
|
|
20240625,110200,736447205,2310,2310,2310,2310,238
|
|
20240625,110100,735897425,2310,2310,2310,2310,1897
|
|
20240625,110000,731515355,2310,2310,2310,2310,4484
|
|
20240625,105900,721157315,2310,2310,2310,2310,452
|
|
20240625,105800,720113195,2305,2315,2315,2305,2
|
|
20240625,105700,720108575,2315,2310,2315,2310,2217
|
|
20240625,105600,714984300,2310,2310,2310,2310,500
|
|
20240625,105500,713829300,2315,2310,2315,2310,1701
|
|
20240625,105400,709899985,2310,2310,2310,2310,2090
|
|
20240625,105300,705072085,2310,2310,2310,2305,7589
|
|
20240625,105200,687556115,2315,2315,2315,2310,194
|
|
20240625,105100,687107305,2315,2315,2315,2315,12914
|
|
20240625,105000,657211395,2310,2315,2315,2310,4056
|
|
20240625,104900,647826755,2315,2315,2315,2315,3115
|
|
20240625,104800,640615530,2310,2315,2315,2310,683
|
|
20240625,104700,639035135,2315,2315,2315,2315,1001
|
|
20240625,104600,636717820,2315,2315,2315,2315,263
|
|
20240625,104500,636108975,2315,2310,2315,2310,6239
|
|
20240625,104400,621693535,2310,2315,2315,2310,911
|
|
20240625,104300,619589050,2315,2315,2315,2315,50
|
|
20240625,104200,619473300,2315,2310,2315,2310,3030
|
|
20240625,104100,612464305,2310,2310,2310,2310,717
|
|
20240625,104000,610808035,2310,2305,2310,2305,174
|
|
20240625,103900,610406930,2310,2305,2310,2300,5009
|
|
20240625,103800,598856210,2310,2300,2310,2300,5028
|
|
20240625,103700,587267560,2300,2305,2305,2300,1006
|
|
20240625,103600,584953730,2300,2300,2305,2300,723
|
|
20240625,103500,583290825,2300,2300,2300,2300,0
|
|
20240625,103400,583290825,2300,2300,2300,2300,50
|
|
20240625,103300,583175825,2300,2300,2300,2300,1400
|
|
20240625,103200,579955825,2305,2305,2305,2305,0
|
|
20240625,103100,579955825,2305,2305,2305,2305,0
|
|
20240625,103000,579955825,2305,2305,2305,2305,3
|
|
20240625,102900,579948910,2305,2305,2305,2305,0
|
|
20240625,102800,579948910,2305,2295,2305,2295,315
|
|
20240625,102700,579225835,2300,2300,2300,2300,2345
|
|
20240625,102600,573832335,2305,2305,2305,2305,0
|
|
20240625,102500,573832335,2305,2300,2305,2300,2001
|
|
20240625,102400,569230030,2295,2300,2300,2295,1196
|
|
20240625,102300,566485060,2305,2305,2310,2305,1667
|
|
20240625,102200,562642620,2295,2300,2300,2295,15000
|
|
20240625,102100,528197575,2305,2300,2305,2300,11
|
|
20240625,102000,528172270,2300,2300,2300,2300,0
|
|
20240625,101900,528172270,2300,2300,2305,2300,88
|
|
20240625,101800,527969640,2305,2300,2305,2300,12
|
|
20240625,101700,527942035,2305,2300,2305,2300,283
|
|
20240625,101600,527291125,2305,2295,2305,2295,2494
|
|
20240625,101500,521552425,2295,2300,2300,2295,1195
|
|
20240625,101400,518809850,2295,2295,2295,2295,20
|
|
20240625,101300,518763950,2295,2295,2295,2295,0
|
|
20240625,101200,518763950,2295,2295,2295,2295,527
|
|
20240625,101100,517554485,2295,2300,2300,2295,934
|
|
20240625,101000,515410950,2295,2300,2300,2295,1075
|
|
20240625,100900,512940620,2300,2295,2300,2295,4384
|
|
20240625,100800,502858420,2295,2295,2295,2295,100
|
|
20240625,100700,502628920,2295,2300,2300,2295,9948
|
|
20240625,100600,479773710,2300,2300,2300,2300,349
|
|
20240625,100500,478971010,2305,2305,2305,2305,329
|
|
20240625,100400,478212665,2305,2305,2305,2305,0
|
|
20240625,100300,478212665,2305,2305,2305,2305,153
|
|
20240625,100200,477860000,2305,2305,2305,2300,1142
|
|
20240625,100100,475227720,2310,2310,2310,2310,2
|
|
20240625,100000,475223100,2310,2305,2310,2305,1440
|
|
20240625,095900,471903875,2305,2305,2305,2300,1106
|
|
20240625,095800,469360065,2305,2305,2305,2305,1000
|
|
20240625,095700,467055065,2305,2305,2305,2305,112
|
|
20240625,095600,466796905,2305,2305,2305,2305,169
|
|
20240625,095500,466407360,2300,2305,2305,2300,308
|
|
20240625,095400,465697520,2305,2305,2305,2305,29
|
|
20240625,095300,465630675,2305,2305,2305,2305,9642
|
|
20240625,095200,443405865,2310,2310,2310,2310,610
|
|
20240625,095100,441996765,2310,2305,2310,2305,3007
|
|
20240625,095000,435056880,2305,2305,2305,2305,2442
|
|
20240625,094900,429428070,2300,2300,2300,2300,714
|
|
20240625,094800,427785870,2300,2300,2300,2300,1578
|
|
20240625,094700,424156470,2300,2300,2300,2300,821
|
|
20240625,094600,422268170,2300,2300,2305,2300,350
|
|
20240625,094500,421463165,2305,2300,2305,2300,2314
|
|
20240625,094400,416140460,2305,2300,2305,2300,1006
|
|
20240625,094300,413826655,2300,2300,2305,2300,2102
|
|
20240625,094200,408992050,2300,2295,2300,2295,3580
|
|
20240625,094100,400762355,2300,2300,2300,2295,237
|
|
20240625,094000,400218255,2300,2300,2300,2300,1351
|
|
20240625,093900,397110955,2305,2305,2305,2305,3252
|
|
20240625,093800,389615095,2305,2305,2305,2305,20
|
|
20240625,093700,389568995,2305,2300,2305,2300,145
|
|
20240625,093600,389235395,2300,2305,2305,2300,1735
|
|
20240625,093500,385236295,2305,2300,2305,2300,5020
|
|
20240625,093400,373671245,2300,2300,2305,2300,1599
|
|
20240625,093300,369988225,2300,2295,2300,2295,1647
|
|
20240625,093200,366201225,2300,2295,2300,2295,215
|
|
20240625,093100,365706750,2290,2290,2300,2290,778
|
|
20240625,093000,363925115,2290,2295,2295,2290,12113
|
|
20240625,092900,336174735,2300,2295,2300,2295,289
|
|
20240625,092800,335511260,2300,2300,2300,2300,0
|
|
20240625,092700,335511260,2300,2300,2300,2295,310
|
|
20240625,092600,334799510,2300,2300,2300,2300,5536
|
|
20240625,092500,322066710,2310,2290,2310,2290,2616
|
|
20240625,092400,316055760,2290,2300,2300,2290,5798
|
|
20240625,092300,302754770,2300,2310,2310,2300,2761
|
|
20240625,092200,296403470,2310,2305,2310,2305,327
|
|
20240625,092100,295648710,2300,2300,2300,2300,11524
|
|
20240625,092000,269143510,2310,2310,2310,2295,25192
|
|
20240625,091900,211228110,2310,2310,2310,2310,0
|
|
20240625,091800,211228110,2310,2310,2310,2310,1
|
|
20240625,091700,211225800,2305,2300,2310,2300,1239
|
|
20240625,091600,208369965,2300,2310,2310,2300,7151
|
|
20240625,091500,191889875,2310,2310,2310,2305,1027
|
|
20240625,091400,189522505,2305,2310,2310,2305,355
|
|
20240625,091300,188704225,2305,2305,2305,2305,638
|
|
20240625,091200,187233635,2305,2310,2310,2305,3418
|
|
20240625,091100,179355140,2305,2310,2310,2305,1880
|
|
20240625,091000,175021170,2310,2310,2310,2310,726
|
|
20240625,090900,173344110,2315,2310,2315,2310,1022
|
|
20240625,090800,170983285,2315,2310,2315,2310,4840
|
|
20240625,090700,159798335,2310,2310,2315,2310,6965
|
|
20240625,090600,143709180,2315,2315,2315,2310,1163
|
|
20240625,090500,141022590,2315,2305,2315,2305,2146
|
|
20240625,090400,136066120,2310,2310,2310,2300,10800
|
|
20240625,090300,111183110,2310,2315,2315,2310,3130
|
|
20240625,090200,103950705,2315,2315,2315,2310,1464
|
|
20240625,090100,100566575,2315,2325,2325,2315,16992
|
|
20240625,090000,61193140,2315,2310,2325,2310,26435
|