621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191800,200059260,13400,13400,13400,13400,305
|
|
20240625,191700,200059260,13400,13400,13400,13400,0
|
|
20240625,191600,200059260,13400,13400,13400,13400,0
|
|
20240625,191500,200059260,13400,13400,13400,13400,0
|
|
20240625,191400,200059260,13400,13400,13400,13400,0
|
|
20240625,191300,200059260,13400,13400,13400,13400,0
|
|
20240625,191200,200059260,13400,13400,13400,13400,0
|
|
20240625,191100,200059260,13400,13400,13400,13400,0
|
|
20240625,191000,200059260,13400,13400,13400,13400,0
|
|
20240625,190900,200059260,13400,13400,13400,13400,0
|
|
20240625,190800,200059260,13400,13400,13400,13400,0
|
|
20240625,190700,200059260,13400,13400,13400,13400,0
|
|
20240625,190600,200059260,13400,13400,13400,13400,0
|
|
20240625,190500,200059260,13400,13400,13400,13400,0
|
|
20240625,190400,200059260,13400,13400,13400,13400,0
|
|
20240625,190300,200059260,13400,13400,13400,13400,0
|
|
20240625,190200,200059260,13400,13400,13400,13400,0
|
|
20240625,190100,200059260,13400,13400,13400,13400,0
|
|
20240625,190000,200059260,13400,13400,13400,13400,0
|
|
20240625,185900,200059260,13400,13400,13400,13400,0
|
|
20240625,185800,200059260,13400,13400,13400,13400,0
|
|
20240625,185700,200059260,13400,13400,13400,13400,0
|
|
20240625,185600,200059260,13400,13400,13400,13400,0
|
|
20240625,185500,200059260,13400,13400,13400,13400,0
|
|
20240625,185400,200059260,13400,13400,13400,13400,0
|
|
20240625,185300,200059260,13400,13400,13400,13400,0
|
|
20240625,185200,200059260,13400,13400,13400,13400,0
|
|
20240625,185100,200059260,13400,13400,13400,13400,0
|
|
20240625,185000,200059260,13400,13400,13400,13400,0
|
|
20240625,184900,200059260,13400,13400,13400,13400,0
|
|
20240625,184800,200059260,13400,13400,13400,13400,305
|
|
20240625,184700,200059260,13400,13400,13400,13400,0
|
|
20240625,184600,200059260,13400,13400,13400,13400,0
|
|
20240625,184500,200059260,13400,13400,13400,13400,0
|
|
20240625,184400,200059260,13400,13400,13400,13400,0
|
|
20240625,184300,200059260,13400,13400,13400,13400,0
|
|
20240625,184200,200059260,13400,13400,13400,13400,0
|
|
20240625,184100,200059260,13400,13400,13400,13400,0
|
|
20240625,184000,200059260,13400,13400,13400,13400,0
|
|
20240625,183900,200059260,13400,13400,13400,13400,0
|
|
20240625,183800,200059260,13400,13400,13400,13400,0
|
|
20240625,183700,200059260,13400,13400,13400,13400,0
|
|
20240625,183600,200059260,13400,13400,13400,13400,0
|
|
20240625,183500,200059260,13400,13400,13400,13400,0
|
|
20240625,183400,200059260,13400,13400,13400,13400,0
|
|
20240625,183300,200059260,13400,13400,13400,13400,0
|
|
20240625,183200,200059260,13400,13400,13400,13400,0
|
|
20240625,183100,200059260,13400,13400,13400,13400,0
|
|
20240625,183000,200059260,13400,13400,13400,13400,0
|
|
20240625,182900,200059260,13400,13400,13400,13400,0
|
|
20240625,182800,200059260,13400,13400,13400,13400,0
|
|
20240625,182700,200059260,13400,13400,13400,13400,0
|
|
20240625,182600,200059260,13400,13400,13400,13400,0
|
|
20240625,182500,200059260,13400,13400,13400,13400,0
|
|
20240625,182400,200059260,13400,13400,13400,13400,0
|
|
20240625,182300,200059260,13400,13400,13400,13400,0
|
|
20240625,182200,200059260,13400,13400,13400,13400,0
|
|
20240625,182100,200059260,13400,13400,13400,13400,0
|
|
20240625,182000,200059260,13400,13400,13400,13400,0
|
|
20240625,181900,200059260,13400,13400,13400,13400,0
|
|
20240625,181800,200059260,13400,13400,13400,13400,305
|
|
20240625,181700,200059260,13400,13400,13400,13400,0
|
|
20240625,181600,200059260,13400,13400,13400,13400,0
|
|
20240625,181500,200059260,13400,13400,13400,13400,0
|
|
20240625,181400,200059260,13400,13400,13400,13400,0
|
|
20240625,181300,200059260,13400,13400,13400,13400,0
|
|
20240625,181200,200059260,13400,13400,13400,13400,0
|
|
20240625,181100,200059260,13400,13400,13400,13400,0
|
|
20240625,181000,200059260,13400,13400,13400,13400,0
|
|
20240625,180900,200059260,13400,13400,13400,13400,0
|
|
20240625,180800,200059260,13400,13400,13400,13400,0
|
|
20240625,180700,200059260,13400,13400,13400,13400,0
|
|
20240625,180600,200059260,13400,13400,13400,13400,0
|
|
20240625,180500,200059260,13400,13400,13400,13400,0
|
|
20240625,180400,200059260,13400,13400,13400,13400,0
|
|
20240625,180300,200059260,13400,13400,13400,13400,0
|
|
20240625,180200,200059260,13400,13400,13400,13400,0
|
|
20240625,180100,200059260,13400,13400,13400,13400,0
|
|
20240625,180000,200059260,13400,13400,13400,13400,0
|
|
20240625,175900,200059260,13400,13400,13400,13400,0
|
|
20240625,175800,200059260,13400,13400,13400,13400,0
|
|
20240625,175700,200059260,13400,13400,13400,13400,0
|
|
20240625,175600,200059260,13400,13400,13400,13400,0
|
|
20240625,175500,200059260,13400,13400,13400,13400,0
|
|
20240625,175400,200059260,13400,13400,13400,13400,0
|
|
20240625,175300,200059260,13400,13400,13400,13400,0
|
|
20240625,175200,200059260,13400,13400,13400,13400,0
|
|
20240625,175100,200059260,13400,13400,13400,13400,0
|
|
20240625,175000,200059260,13400,13400,13400,13400,0
|
|
20240625,174900,200059260,13400,13400,13400,13400,0
|
|
20240625,174800,200059260,13400,13400,13400,13400,305
|
|
20240625,174700,200059260,13400,13400,13400,13400,0
|
|
20240625,174600,200059260,13400,13400,13400,13400,0
|
|
20240625,174500,200059260,13400,13400,13400,13400,0
|
|
20240625,174400,200059260,13400,13400,13400,13400,0
|
|
20240625,174300,200059260,13400,13400,13400,13400,0
|
|
20240625,174200,200059260,13400,13400,13400,13400,0
|
|
20240625,174100,200059260,13400,13400,13400,13400,0
|
|
20240625,174000,200059260,13400,13400,13400,13400,0
|
|
20240625,173900,200059260,13400,13400,13400,13400,0
|
|
20240625,173800,200059260,13400,13400,13400,13400,0
|
|
20240625,173700,200059260,13400,13400,13400,13400,0
|
|
20240625,173600,200059260,13400,13400,13400,13400,0
|
|
20240625,173500,200059260,13400,13400,13400,13400,0
|
|
20240625,173400,200059260,13400,13400,13400,13400,0
|
|
20240625,173300,200059260,13400,13400,13400,13400,0
|
|
20240625,173200,200059260,13400,13400,13400,13400,0
|
|
20240625,173100,200059260,13400,13400,13400,13400,0
|
|
20240625,173000,200059260,13400,13400,13400,13400,0
|
|
20240625,172900,200059260,13400,13400,13400,13400,0
|
|
20240625,172800,200059260,13400,13400,13400,13400,0
|
|
20240625,172700,200059260,13400,13400,13400,13400,0
|
|
20240625,172600,200059260,13400,13400,13400,13400,0
|
|
20240625,172500,200059260,13400,13400,13400,13400,0
|
|
20240625,172400,200059260,13400,13400,13400,13400,0
|
|
20240625,172300,200059260,13400,13400,13400,13400,0
|
|
20240625,172200,200059260,13400,13400,13400,13400,0
|
|
20240625,172100,200059260,13400,13400,13400,13400,0
|
|
20240625,172000,200059260,13400,13400,13400,13400,0
|
|
20240625,171900,200059260,13400,13400,13400,13400,0
|
|
20240625,171800,200059260,13400,13400,13400,13400,305
|
|
20240625,171700,200059260,13400,13400,13400,13400,0
|
|
20240625,171600,200059260,13400,13400,13400,13400,0
|
|
20240625,171500,200059260,13400,13400,13400,13400,0
|
|
20240625,171400,200059260,13400,13400,13400,13400,0
|
|
20240625,171300,200059260,13400,13400,13400,13400,0
|
|
20240625,171200,200059260,13400,13400,13400,13400,0
|
|
20240625,171100,200059260,13400,13400,13400,13400,0
|
|
20240625,171000,200059260,13400,13400,13400,13400,0
|
|
20240625,170900,200059260,13400,13400,13400,13400,0
|
|
20240625,170800,200059260,13400,13400,13400,13400,0
|
|
20240625,170700,200059260,13400,13400,13400,13400,0
|
|
20240625,170600,200059260,13400,13400,13400,13400,0
|
|
20240625,170500,200059260,13400,13400,13400,13400,0
|
|
20240625,170400,200059260,13400,13400,13400,13400,0
|
|
20240625,170300,200059260,13400,13400,13400,13400,0
|
|
20240625,170200,200059260,13400,13400,13400,13400,0
|
|
20240625,170100,200059260,13400,13400,13400,13400,0
|
|
20240625,170000,200059260,13400,13400,13400,13400,0
|
|
20240625,165900,200059260,13400,13400,13400,13400,0
|
|
20240625,165800,200059260,13400,13400,13400,13400,0
|
|
20240625,165700,200059260,13400,13400,13400,13400,0
|
|
20240625,165600,200059260,13400,13400,13400,13400,0
|
|
20240625,165500,200059260,13400,13400,13400,13400,0
|
|
20240625,165400,200059260,13400,13400,13400,13400,0
|
|
20240625,165300,200059260,13400,13400,13400,13400,0
|
|
20240625,165200,200059260,13400,13400,13400,13400,0
|
|
20240625,165100,200059260,13400,13400,13400,13400,0
|
|
20240625,165000,200059260,13400,13400,13400,13400,0
|
|
20240625,164900,200059260,13400,13400,13400,13400,0
|
|
20240625,164800,200059260,13400,13400,13400,13400,305
|
|
20240625,164700,200059260,13400,13400,13400,13400,0
|
|
20240625,164600,200059260,13400,13400,13400,13400,0
|
|
20240625,164500,200059260,13400,13400,13400,13400,0
|
|
20240625,164400,200059260,13400,13400,13400,13400,0
|
|
20240625,164300,200059260,13400,13400,13400,13400,0
|
|
20240625,164200,200059260,13400,13400,13400,13400,0
|
|
20240625,164100,200059260,13400,13400,13400,13400,0
|
|
20240625,164000,200059260,13400,13400,13400,13400,0
|
|
20240625,163900,200059260,13400,13400,13400,13400,0
|
|
20240625,163800,200059260,13400,13400,13400,13400,0
|
|
20240625,163700,200059260,13400,13400,13400,13400,0
|
|
20240625,163600,200059260,13400,13400,13400,13400,0
|
|
20240625,163500,200059260,13400,13400,13400,13400,0
|
|
20240625,163400,200059260,13400,13400,13400,13400,0
|
|
20240625,163300,200059260,13400,13400,13400,13400,0
|
|
20240625,163200,200059260,13400,13400,13400,13400,0
|
|
20240625,163100,200059260,13400,13400,13400,13400,0
|
|
20240625,163000,200059260,13400,13400,13400,13400,0
|
|
20240625,162900,200059260,13400,13400,13400,13400,0
|
|
20240625,162800,200059260,13400,13400,13400,13400,0
|
|
20240625,162700,200059260,13400,13400,13400,13400,0
|
|
20240625,162600,200059260,13400,13400,13400,13400,0
|
|
20240625,162500,200059260,13400,13400,13400,13400,0
|
|
20240625,162400,200059260,13400,13400,13400,13400,0
|
|
20240625,162300,200059260,13400,13400,13400,13400,0
|
|
20240625,162200,200059260,13400,13400,13400,13400,0
|
|
20240625,162100,200059260,13400,13400,13400,13400,0
|
|
20240625,162000,200059260,13400,13400,13400,13400,0
|
|
20240625,161900,200059260,13400,13400,13400,13400,0
|
|
20240625,161800,200059260,13400,13400,13400,13400,305
|
|
20240625,161700,200059260,13400,13400,13400,13400,0
|
|
20240625,161600,200059260,13400,13400,13400,13400,0
|
|
20240625,161500,200059260,13400,13400,13400,13400,0
|
|
20240625,161400,200059260,13400,13400,13400,13400,0
|
|
20240625,161300,200059260,13400,13400,13400,13400,0
|
|
20240625,161200,200059260,13400,13400,13400,13400,0
|
|
20240625,161100,200059260,13400,13400,13400,13400,0
|
|
20240625,161000,200059260,13400,13400,13400,13400,0
|
|
20240625,160900,200059260,13400,13400,13400,13400,0
|
|
20240625,160800,200059260,13400,13400,13400,13400,0
|
|
20240625,160700,200059260,13400,13400,13400,13400,0
|
|
20240625,160600,200059260,13400,13400,13400,13400,0
|
|
20240625,160500,200059260,13400,13400,13400,13400,0
|
|
20240625,160400,200059260,13400,13400,13400,13400,0
|
|
20240625,160300,200059260,13400,13400,13400,13400,0
|
|
20240625,160200,200059260,13400,13400,13400,13400,0
|
|
20240625,160100,200059260,13400,13400,13400,13400,0
|
|
20240625,160000,200059260,13400,13400,13400,13400,0
|
|
20240625,155900,200059260,13400,13400,13400,13400,0
|
|
20240625,155800,200059260,13400,13400,13400,13400,0
|
|
20240625,155700,200059260,13400,13400,13400,13400,0
|
|
20240625,155600,200059260,13400,13400,13400,13400,0
|
|
20240625,155500,200059260,13400,13400,13400,13400,0
|
|
20240625,155400,200059260,13400,13400,13400,13400,0
|
|
20240625,155300,200059260,13400,13400,13400,13400,0
|
|
20240625,155200,200059260,13400,13400,13400,13400,0
|
|
20240625,155100,200059260,13400,13400,13400,13400,0
|
|
20240625,155000,200059260,13400,13400,13400,13400,0
|
|
20240625,154900,200059260,13400,13400,13400,13400,0
|
|
20240625,154800,200059260,13400,13400,13400,13400,305
|
|
20240625,154700,200059260,13400,13400,13400,13400,0
|
|
20240625,154600,200059260,13400,13400,13400,13400,0
|
|
20240625,154500,200059260,13400,13400,13400,13400,0
|
|
20240625,154400,200059260,13400,13400,13400,13400,0
|
|
20240625,154300,200059260,13400,13400,13400,13400,0
|
|
20240625,154200,200059260,13400,13400,13400,13400,0
|
|
20240625,154100,200059260,13400,13400,13400,13400,0
|
|
20240625,154000,200059260,13400,13400,13400,13400,0
|
|
20240625,153900,200059260,13400,13400,13400,13400,0
|
|
20240625,153800,200059260,13400,13400,13400,13400,0
|
|
20240625,153700,200059260,13400,13400,13400,13400,0
|
|
20240625,153600,200059260,13400,13400,13400,13400,0
|
|
20240625,153500,200059260,13400,13400,13400,13400,0
|
|
20240625,153400,200059260,13400,13400,13400,13400,0
|
|
20240625,153300,200059260,13400,13400,13400,13400,0
|
|
20240625,153200,200059260,13400,13400,13400,13400,0
|
|
20240625,153100,200059260,13400,13400,13400,13400,0
|
|
20240625,153000,200059260,13400,13400,13400,13400,305
|
|
20240625,152900,195972260,13260,13260,13260,13260,0
|
|
20240625,152800,195972260,13260,13260,13260,13260,0
|
|
20240625,152700,195972260,13260,13260,13260,13260,0
|
|
20240625,152600,195972260,13260,13260,13260,13260,0
|
|
20240625,152500,195972260,13260,13260,13260,13260,0
|
|
20240625,152400,195972260,13260,13260,13260,13260,0
|
|
20240625,152300,195972260,13260,13260,13260,13260,0
|
|
20240625,152200,195972260,13260,13260,13260,13260,0
|
|
20240625,152100,195972260,13260,13260,13260,13260,0
|
|
20240625,152000,195972260,13260,13260,13260,13260,0
|
|
20240625,151900,195972260,13260,13300,13300,13260,170
|
|
20240625,151800,193715380,13300,13310,13310,13290,261
|
|
20240625,151700,190243830,13300,13300,13300,13300,3
|
|
20240625,151600,190203930,13300,13390,13390,13300,44
|
|
20240625,151500,189618550,13300,13300,13300,13300,0
|
|
20240625,151400,189618550,13300,13340,13340,13300,14
|
|
20240625,151300,189432310,13290,13290,13290,13290,0
|
|
20240625,151200,189432310,13290,13340,13340,13290,5
|
|
20240625,151100,189365660,13290,13290,13290,13290,4
|
|
20240625,151000,189312500,13270,13270,13270,13270,0
|
|
20240625,150900,189312500,13270,13270,13270,13270,0
|
|
20240625,150800,189312500,13270,13270,13270,13270,0
|
|
20240625,150700,189312500,13270,13270,13270,13270,24
|
|
20240625,150600,188994020,13270,13270,13270,13270,0
|
|
20240625,150500,188994020,13270,13270,13270,13270,0
|
|
20240625,150400,188994020,13270,13390,13390,13270,178
|
|
20240625,150300,186618520,13350,13350,13350,13350,11
|
|
20240625,150200,186471670,13270,13270,13270,13270,0
|
|
20240625,150100,186471670,13270,13270,13270,13270,0
|
|
20240625,150000,186471670,13270,13270,13270,13270,0
|
|
20240625,145900,186471670,13270,13270,13270,13270,2
|
|
20240625,145800,186445130,13270,13350,13350,13270,3
|
|
20240625,145700,186405240,13400,13400,13400,13400,0
|
|
20240625,145600,186405240,13400,13300,13400,13290,102
|
|
20240625,145500,185040370,13300,13300,13300,13300,1
|
|
20240625,145400,185027070,13250,13250,13250,13250,0
|
|
20240625,145300,185027070,13250,13260,13260,13250,6
|
|
20240625,145200,184947540,13320,13320,13320,13320,70
|
|
20240625,145100,184015140,13320,13320,13320,13320,1
|
|
20240625,145000,184001820,13260,13260,13260,13260,1
|
|
20240625,144900,183988560,13250,13250,13250,13250,0
|
|
20240625,144800,183988560,13250,13370,13400,13250,32
|
|
20240625,144700,183560370,13250,13400,13400,13230,59
|
|
20240625,144600,182771140,13400,13270,13400,13270,50
|
|
20240625,144500,182105980,13270,13270,13270,13270,0
|
|
20240625,144400,182105980,13270,13240,13270,13240,90
|
|
20240625,144300,180912790,13240,13210,13240,13210,40
|
|
20240625,144200,180383570,13190,13190,13190,13190,0
|
|
20240625,144100,180383570,13190,13190,13190,13190,0
|
|
20240625,144000,180383570,13190,13190,13190,13190,0
|
|
20240625,143900,180383570,13190,13190,13190,13190,0
|
|
20240625,143800,180383570,13190,13190,13190,13190,23
|
|
20240625,143700,180080200,13190,13190,13190,13190,0
|
|
20240625,143600,180080200,13190,13190,13190,13190,0
|
|
20240625,143500,180080200,13190,13190,13190,13190,0
|
|
20240625,143400,180080200,13190,13200,13200,13190,299
|
|
20240625,143300,176136370,13190,13200,13200,13190,212
|
|
20240625,143200,173338290,13210,13220,13220,13210,595
|
|
20240625,143100,165475210,13230,13230,13230,13230,0
|
|
20240625,143000,165475210,13230,13230,13230,13230,0
|
|
20240625,142900,165475210,13230,13230,13230,13230,12
|
|
20240625,142800,165316450,13220,13220,13220,13220,0
|
|
20240625,142700,165316450,13220,13220,13220,13220,114
|
|
20240625,142600,163809370,13220,13220,13220,13220,0
|
|
20240625,142500,163809370,13220,13220,13220,13220,0
|
|
20240625,142400,163809370,13220,13220,13220,13220,0
|
|
20240625,142300,163809370,13220,13220,13220,13220,1
|
|
20240625,142200,163796150,13210,13210,13210,13210,0
|
|
20240625,142100,163796150,13210,13210,13210,13210,0
|
|
20240625,142000,163796150,13210,13210,13210,13210,0
|
|
20240625,141900,163796150,13210,13210,13210,13210,0
|
|
20240625,141800,163796150,13210,13220,13220,13210,4
|
|
20240625,141700,163743300,13220,13220,13220,13220,0
|
|
20240625,141600,163743300,13220,13220,13220,13220,0
|
|
20240625,141500,163743300,13220,13220,13220,13220,0
|
|
20240625,141400,163743300,13220,13220,13220,13220,0
|
|
20240625,141300,163743300,13220,13220,13220,13220,0
|
|
20240625,141200,163743300,13220,13230,13230,13220,17
|
|
20240625,141100,163518490,13230,13230,13230,13230,0
|
|
20240625,141000,163518490,13230,13230,13230,13230,0
|
|
20240625,140900,163518490,13230,13230,13230,13230,0
|
|
20240625,140800,163518490,13230,13230,13230,13230,7
|
|
20240625,140700,163425880,13230,13230,13230,13230,0
|
|
20240625,140600,163425880,13230,13230,13230,13230,0
|
|
20240625,140500,163425880,13230,13230,13230,13230,0
|
|
20240625,140400,163425880,13230,13230,13230,13230,1
|
|
20240625,140300,163412650,13270,13270,13270,13270,0
|
|
20240625,140200,163412650,13270,13270,13270,13270,10
|
|
20240625,140100,163279950,13220,13220,13220,13220,0
|
|
20240625,140000,163279950,13220,13220,13220,13220,0
|
|
20240625,135900,163279950,13220,13220,13220,13220,0
|
|
20240625,135800,163279950,13220,13220,13220,13220,0
|
|
20240625,135700,163279950,13220,13220,13220,13220,0
|
|
20240625,135600,163279950,13220,13220,13220,13220,20
|
|
20240625,135500,163015550,13220,13220,13220,13220,4
|
|
20240625,135400,162962670,13250,13250,13250,13250,0
|
|
20240625,135300,162962670,13250,13250,13250,13250,0
|
|
20240625,135200,162962670,13250,13250,13250,13250,0
|
|
20240625,135100,162962670,13250,13250,13250,13250,0
|
|
20240625,135000,162962670,13250,13250,13250,13250,10
|
|
20240625,134900,162830170,13260,13260,13260,13260,0
|
|
20240625,134800,162830170,13260,13260,13260,13260,0
|
|
20240625,134700,162830170,13260,13260,13260,13260,0
|
|
20240625,134600,162830170,13260,13260,13260,13260,0
|
|
20240625,134500,162830170,13260,13260,13260,13260,0
|
|
20240625,134400,162830170,13260,13260,13260,13260,0
|
|
20240625,134300,162830170,13260,13260,13260,13260,0
|
|
20240625,134200,162830170,13260,13260,13260,13260,0
|
|
20240625,134100,162830170,13260,13260,13260,13260,5
|
|
20240625,134000,162763870,13210,13210,13210,13210,0
|
|
20240625,133900,162763870,13210,13210,13210,13210,12
|
|
20240625,133800,162605350,13260,13210,13260,13210,180
|
|
20240625,133700,160223000,13210,13230,13230,13210,679
|
|
20240625,133600,151248240,13230,13230,13230,13230,0
|
|
20240625,133500,151248240,13230,13230,13230,13230,0
|
|
20240625,133400,151248240,13230,13230,13230,13230,0
|
|
20240625,133300,151248240,13230,13230,13280,13220,138
|
|
20240625,133200,149421880,13230,13230,13230,13230,89
|
|
20240625,133100,148244410,13230,13230,13230,13230,21
|
|
20240625,133000,147966580,13230,13230,13230,13230,25
|
|
20240625,132900,147635830,13230,13230,13230,13230,0
|
|
20240625,132800,147635830,13230,13270,13270,13230,4
|
|
20240625,132700,147582870,13240,13240,13240,13240,119
|
|
20240625,132600,146007310,13240,13240,13240,13240,31
|
|
20240625,132500,145596870,13240,13240,13240,13240,0
|
|
20240625,132400,145596870,13240,13240,13240,13240,0
|
|
20240625,132300,145596870,13240,13240,13240,13240,0
|
|
20240625,132200,145596870,13240,13240,13240,13240,1
|
|
20240625,132100,145583630,13230,13230,13230,13230,0
|
|
20240625,132000,145583630,13230,13230,13230,13230,0
|
|
20240625,131900,145583630,13230,13230,13230,13230,18
|
|
20240625,131800,145345490,13270,13270,13270,13270,2
|
|
20240625,131700,145318950,13270,13270,13270,13270,5
|
|
20240625,131600,145252600,13270,13270,13270,13270,0
|
|
20240625,131500,145252600,13270,13270,13270,13270,2
|
|
20240625,131400,145226060,13220,13220,13220,13220,0
|
|
20240625,131300,145226060,13220,13220,13220,13220,0
|
|
20240625,131200,145226060,13220,13220,13220,13220,0
|
|
20240625,131100,145226060,13220,13220,13220,13220,0
|
|
20240625,131000,145226060,13220,13220,13220,13220,0
|
|
20240625,130900,145226060,13220,13220,13220,13220,0
|
|
20240625,130800,145226060,13220,13220,13220,13220,3
|
|
20240625,130700,145186400,13220,13220,13220,13220,78
|
|
20240625,130600,144155240,13220,13220,13220,13220,0
|
|
20240625,130500,144155240,13220,13220,13220,13220,0
|
|
20240625,130400,144155240,13220,13220,13220,13220,0
|
|
20240625,130300,144155240,13220,13300,13310,13220,52
|
|
20240625,130200,143463430,13300,13300,13300,13300,0
|
|
20240625,130100,143463430,13300,13300,13300,13300,0
|
|
20240625,130000,143463430,13300,13290,13300,13250,20
|
|
20240625,125900,143197620,13240,13240,13240,13240,0
|
|
20240625,125800,143197620,13240,13240,13240,13240,0
|
|
20240625,125700,143197620,13240,13240,13240,13240,0
|
|
20240625,125600,143197620,13240,13240,13240,13240,0
|
|
20240625,125500,143197620,13240,13240,13240,13240,0
|
|
20240625,125400,143197620,13240,13240,13240,13240,0
|
|
20240625,125300,143197620,13240,13240,13240,13240,0
|
|
20240625,125200,143197620,13240,13210,13240,13210,6
|
|
20240625,125100,143118330,13240,13240,13240,13240,0
|
|
20240625,125000,143118330,13240,13240,13240,13240,0
|
|
20240625,124900,143118330,13240,13240,13240,13240,0
|
|
20240625,124800,143118330,13240,13240,13240,13240,0
|
|
20240625,124700,143118330,13240,13240,13240,13240,0
|
|
20240625,124600,143118330,13240,13240,13240,13240,0
|
|
20240625,124500,143118330,13240,13240,13240,13240,1
|
|
20240625,124400,143105090,13200,13200,13200,13200,5
|
|
20240625,124300,143039090,13200,13210,13210,13200,72
|
|
20240625,124200,142088510,13290,13290,13290,13290,0
|
|
20240625,124100,142088510,13290,13290,13290,13290,2
|
|
20240625,124000,142061930,13210,13250,13250,13210,3
|
|
20240625,123900,142022260,13300,13300,13300,13300,0
|
|
20240625,123800,142022260,13300,13290,13300,13290,72
|
|
20240625,123700,141065170,13270,13270,13270,13270,3
|
|
20240625,123600,141025360,13200,13200,13200,13200,0
|
|
20240625,123500,141025360,13200,13230,13230,13200,5
|
|
20240625,123400,140959330,13240,13230,13240,13230,25
|
|
20240625,123300,140628440,13200,13210,13210,13200,105
|
|
20240625,123200,139241440,13270,13270,13270,13270,0
|
|
20240625,123100,139241440,13270,13270,13270,13270,0
|
|
20240625,123000,139241440,13270,13270,13270,13270,0
|
|
20240625,122900,139241440,13270,13270,13270,13270,0
|
|
20240625,122800,139241440,13270,13270,13270,13270,2
|
|
20240625,122700,139214900,13200,13200,13200,13200,0
|
|
20240625,122600,139214900,13200,13210,13260,13200,28
|
|
20240625,122500,138844970,13200,13200,13200,13200,0
|
|
20240625,122400,138844970,13200,13200,13200,13200,0
|
|
20240625,122300,138844970,13200,13270,13270,13200,83
|
|
20240625,122200,137744810,13270,13270,13270,13270,0
|
|
20240625,122100,137744810,13270,13270,13270,13270,0
|
|
20240625,122000,137744810,13270,13270,13270,13270,0
|
|
20240625,121900,137744810,13270,13270,13270,13270,5
|
|
20240625,121800,137678460,13270,13270,13270,13270,0
|
|
20240625,121700,137678460,13270,13270,13270,13270,0
|
|
20240625,121600,137678460,13270,13270,13270,13270,0
|
|
20240625,121500,137678460,13270,13270,13270,13270,0
|
|
20240625,121400,137678460,13270,13270,13270,13270,0
|
|
20240625,121300,137678460,13270,13270,13270,13270,0
|
|
20240625,121200,137678460,13270,13270,13270,13270,0
|
|
20240625,121100,137678460,13270,13270,13270,13270,0
|
|
20240625,121000,137678460,13270,13320,13320,13270,88
|
|
20240625,120900,136506550,13270,13270,13270,13270,0
|
|
20240625,120800,136506550,13270,13270,13270,13270,0
|
|
20240625,120700,136506550,13270,13270,13270,13270,2
|
|
20240625,120600,136480010,13320,13320,13320,13320,0
|
|
20240625,120500,136480010,13320,13320,13320,13320,0
|
|
20240625,120400,136480010,13320,13320,13320,13320,0
|
|
20240625,120300,136480010,13320,13320,13320,13320,1
|
|
20240625,120200,136466690,13380,13380,13380,13380,0
|
|
20240625,120100,136466690,13380,13380,13380,13380,0
|
|
20240625,120000,136466690,13380,13380,13380,13380,0
|
|
20240625,115900,136466690,13380,13380,13380,13380,0
|
|
20240625,115800,136466690,13380,13380,13380,13380,0
|
|
20240625,115700,136466690,13380,13370,13380,13370,20
|
|
20240625,115600,136199230,13370,13290,13370,13290,55
|
|
20240625,115500,135465700,13270,13210,13270,13210,2
|
|
20240625,115400,135439220,13210,13240,13320,13210,21
|
|
20240625,115300,135160850,13200,13200,13200,13200,0
|
|
20240625,115200,135160850,13200,13200,13200,13200,0
|
|
20240625,115100,135160850,13200,13200,13200,13200,0
|
|
20240625,115000,135160850,13200,13200,13200,13200,1
|
|
20240625,114900,135147650,13200,13210,13210,13200,10
|
|
20240625,114800,135015630,13190,13210,13210,13190,109
|
|
20240625,114700,133577720,13200,13200,13200,13200,12
|
|
20240625,114600,133419320,13190,13190,13190,13190,0
|
|
20240625,114500,133419320,13190,13190,13190,13190,0
|
|
20240625,114400,133419320,13190,13190,13190,13190,0
|
|
20240625,114300,133419320,13190,13190,13190,13190,0
|
|
20240625,114200,133419320,13190,13190,13190,13190,1
|
|
20240625,114100,133406130,13230,13230,13230,13230,0
|
|
20240625,114000,133406130,13230,13230,13230,13230,2
|
|
20240625,113900,133379670,13230,13230,13230,13230,1
|
|
20240625,113800,133366440,13230,13230,13230,13230,0
|
|
20240625,113700,133366440,13230,13230,13230,13230,0
|
|
20240625,113600,133366440,13230,13230,13230,13230,3
|
|
20240625,113500,133326750,13190,13190,13190,13190,0
|
|
20240625,113400,133326750,13190,13190,13190,13190,3
|
|
20240625,113300,133287180,13190,13190,13190,13190,20
|
|
20240625,113200,133023380,13190,13190,13190,13190,6
|
|
20240625,113100,132944240,13180,13180,13180,13180,5
|
|
20240625,113000,132878340,13180,13180,13180,13180,81
|
|
20240625,112900,131810760,13180,13180,13180,13180,44
|
|
20240625,112800,131230840,13180,13190,13190,13180,109
|
|
20240625,112700,129793140,13190,13190,13190,13190,36
|
|
20240625,112600,129318300,13190,13190,13190,13190,219
|
|
20240625,112500,126429690,13200,13200,13200,13200,22
|
|
20240625,112400,126139290,13200,13200,13200,13200,3
|
|
20240625,112300,126099690,13190,13190,13190,13190,20
|
|
20240625,112200,125835890,13190,13190,13190,13190,25
|
|
20240625,112100,125506140,13190,13190,13190,13190,0
|
|
20240625,112000,125506140,13190,13200,13200,13190,14
|
|
20240625,111900,125321390,13190,13190,13200,13190,186
|
|
20240625,111800,122867680,13240,13200,13240,13190,498
|
|
20240625,111700,116296690,13200,13200,13200,13200,0
|
|
20240625,111600,116296690,13200,13200,13200,13200,0
|
|
20240625,111500,116296690,13200,13190,13200,13190,44
|
|
20240625,111400,115715980,13180,13210,13210,13180,173
|
|
20240625,111300,113432380,13250,13290,13290,13250,365
|
|
20240625,111200,108592330,13290,13290,13290,13290,0
|
|
20240625,111100,108592330,13290,13270,13290,13270,55
|
|
20240625,111000,107861480,13280,13280,13280,13280,80
|
|
20240625,110900,106799080,13280,13280,13280,13280,0
|
|
20240625,110800,106799080,13280,13310,13310,13280,102
|
|
20240625,110700,105441590,13310,13310,13310,13310,7
|
|
20240625,110600,105348420,13310,13330,13330,13310,675
|
|
20240625,110500,96352150,13400,13400,13400,13400,10
|
|
20240625,110400,96218150,13400,13400,13400,13400,1
|
|
20240625,110300,96204750,13330,13340,13340,13330,38
|
|
20240625,110200,95697840,13330,13330,13340,13330,93
|
|
20240625,110100,94457250,13340,13340,13340,13340,48
|
|
20240625,110000,93816930,13340,13340,13430,13340,312
|
|
20240625,105900,89642630,13330,13330,13330,13330,0
|
|
20240625,105800,89642630,13330,13330,13330,13330,0
|
|
20240625,105700,89642630,13330,13330,13330,13330,0
|
|
20240625,105600,89642630,13330,13330,13330,13330,0
|
|
20240625,105500,89642630,13330,13330,13330,13330,1
|
|
20240625,105400,89629300,13330,13330,13330,13330,10
|
|
20240625,105300,89496000,13330,13340,13340,13330,195
|
|
20240625,105200,86894820,13340,13340,13340,13340,0
|
|
20240625,105100,86894820,13340,13350,13350,13340,8
|
|
20240625,105000,86788040,13350,13360,13360,13350,11
|
|
20240625,104900,86641090,13350,13350,13350,13350,6
|
|
20240625,104800,86560990,13350,13350,13350,13350,101
|
|
20240625,104700,85212640,13350,13350,13350,13350,1
|
|
20240625,104600,85199290,13350,13350,13350,13350,0
|
|
20240625,104500,85199290,13350,13360,13360,13350,8
|
|
20240625,104400,85092420,13360,13360,13360,13360,15
|
|
20240625,104300,84892020,13350,13350,13350,13350,12
|
|
20240625,104200,84731820,13350,13350,13350,13350,5
|
|
20240625,104100,84665070,13350,13360,13360,13350,126
|
|
20240625,104000,82981760,13360,13360,13360,13360,3
|
|
20240625,103900,82941680,13360,13360,13360,13360,1
|
|
20240625,103800,82928320,13350,13360,13360,13350,451
|
|
20240625,103700,76903270,13380,13380,13380,13380,1
|
|
20240625,103600,76889890,13350,13350,13350,13350,1
|
|
20240625,103500,76876540,13350,13350,13350,13350,7
|
|
20240625,103400,76783090,13350,13350,13350,13350,0
|
|
20240625,103300,76783090,13350,13350,13350,13350,3
|
|
20240625,103200,76743040,13340,13340,13340,13340,0
|
|
20240625,103100,76743040,13340,13340,13340,13340,1
|
|
20240625,103000,76729700,13380,13380,13380,13380,0
|
|
20240625,102900,76729700,13380,13380,13380,13380,0
|
|
20240625,102800,76729700,13380,13380,13380,13380,1
|
|
20240625,102700,76716320,13330,13370,13380,13330,111
|
|
20240625,102600,75231550,13380,13320,13380,13320,4
|
|
20240625,102500,75178140,13310,13440,13440,13310,97
|
|
20240625,102400,73875110,13440,13310,13440,13300,64
|
|
20240625,102300,73018320,13310,13300,13450,13250,401
|
|
20240625,102200,67662630,13340,13340,13340,13340,611
|
|
20240625,102100,59511890,13350,13300,13350,13250,26
|
|
20240625,102000,59166090,13250,13300,13350,13250,57
|
|
20240625,101900,58408140,13250,13260,13260,13250,170
|
|
20240625,101800,56155000,13250,13300,13320,13250,160
|
|
20240625,101700,54025980,13260,13260,13260,13260,1
|
|
20240625,101600,54012720,13250,13250,13250,13250,2
|
|
20240625,101500,53986220,13240,13300,13300,13240,6
|
|
20240625,101400,53906560,13290,13240,13300,13240,430
|
|
20240625,101300,48207220,13230,13230,13240,13230,165
|
|
20240625,101200,46024260,13230,13230,13230,13180,3
|
|
20240625,101100,45984620,13180,13180,13220,13180,452
|
|
20240625,101000,40011100,13220,13190,13220,13180,84
|
|
20240625,100900,38903130,13180,13180,13180,13180,0
|
|
20240625,100800,38903130,13180,13180,13180,13180,0
|
|
20240625,100700,38903130,13180,13180,13180,13180,0
|
|
20240625,100600,38903130,13180,13180,13180,13180,0
|
|
20240625,100500,38903130,13180,13180,13180,13180,7
|
|
20240625,100400,38810870,13190,13190,13190,13190,2
|
|
20240625,100300,38784490,13180,13180,13180,13180,116
|
|
20240625,100200,37255610,13180,13180,13180,13180,0
|
|
20240625,100100,37255610,13180,13180,13180,13180,0
|
|
20240625,100000,37255610,13180,13180,13180,13180,30
|
|
20240625,095900,36860210,13180,13220,13220,13180,6
|
|
20240625,095800,36780930,13220,13220,13220,13180,11
|
|
20240625,095700,36635550,13180,13180,13180,13180,35
|
|
20240625,095600,36174250,13180,13180,13220,13180,727
|
|
20240625,095500,26588260,13180,13220,13220,13180,2
|
|
20240625,095400,26561860,13220,13220,13220,13220,0
|
|
20240625,095300,26561860,13220,13220,13220,13220,0
|
|
20240625,095200,26561860,13220,13220,13220,13220,1
|
|
20240625,095100,26548640,13220,13180,13220,13180,19
|
|
20240625,095000,26297860,13180,13180,13180,13180,0
|
|
20240625,094900,26297860,13180,13180,13180,13180,0
|
|
20240625,094800,26297860,13180,13230,13230,13180,53
|
|
20240625,094700,25596820,13180,13180,13180,13180,2
|
|
20240625,094600,25570460,13180,13180,13180,13180,1
|
|
20240625,094500,25557280,13180,13140,13180,13140,18
|
|
20240625,094400,25320080,13180,13180,13180,13180,1
|
|
20240625,094300,25306900,13140,13140,13140,13140,0
|
|
20240625,094200,25306900,13140,13140,13140,13140,4
|
|
20240625,094100,25254340,13140,13140,13140,13140,2
|
|
20240625,094000,25228060,13140,13180,13180,13140,2
|
|
20240625,093900,25201740,13180,13180,13180,13180,30
|
|
20240625,093800,24806340,13180,13140,13180,13140,2
|
|
20240625,093700,24780020,13150,13150,13150,13130,5
|
|
20240625,093600,24714310,13130,13130,13130,13130,3
|
|
20240625,093500,24674920,13140,13140,13140,13140,5
|
|
20240625,093400,24609220,13140,13140,13140,13140,0
|
|
20240625,093300,24609220,13140,13140,13140,13140,214
|
|
20240625,093200,21797260,13140,13160,13160,13140,286
|
|
20240625,093100,18035740,13170,13180,13180,13170,18
|
|
20240625,093000,17798630,13180,13190,13190,13180,668
|
|
20240625,092900,8987900,13240,13240,13240,13240,1
|
|
20240625,092800,8974660,13190,13190,13190,13190,1
|
|
20240625,092700,8961470,13240,13240,13240,13240,2
|
|
20240625,092600,8934990,13240,13190,13240,13190,51
|
|
20240625,092500,8262250,13190,13190,13190,13190,8
|
|
20240625,092400,8156730,13190,13190,13230,13180,6
|
|
20240625,092300,8077520,13190,13190,13190,13190,0
|
|
20240625,092200,8077520,13190,13240,13240,13180,34
|
|
20240625,092100,7628580,13180,13240,13240,13180,19
|
|
20240625,092000,7377210,13180,13230,13240,13180,51
|
|
20240625,091900,6702190,13240,13240,13240,13240,16
|
|
20240625,091800,6490350,13160,13160,13160,13160,0
|
|
20240625,091700,6490350,13160,13160,13160,13160,0
|
|
20240625,091600,6490350,13160,13160,13160,13160,0
|
|
20240625,091500,6490350,13160,13160,13160,13160,0
|
|
20240625,091400,6490350,13160,13150,13160,13150,333
|
|
20240625,091300,2111080,13150,13150,13150,13150,0
|
|
20240625,091200,2111080,13150,13150,13150,13150,7
|
|
20240625,091100,2019030,13110,13110,13110,13110,96
|
|
20240625,091000,760470,13110,13110,13110,13110,2
|
|
20240625,090900,734250,13150,13150,13150,13150,0
|
|
20240625,090800,734250,13150,13150,13150,13150,8
|
|
20240625,090700,629050,13150,13150,13150,13150,2
|
|
20240625,090600,602750,13150,13150,13150,13150,0
|
|
20240625,090500,602750,13150,13150,13150,13150,1
|
|
20240625,090400,589600,13100,13100,13100,13100,19
|
|
20240625,090300,340700,13100,13100,13100,13100,0
|
|
20240625,090200,340700,13100,13100,13100,13100,21
|
|
20240625,090100,65600,13100,13100,13100,13100,3
|
|
20240625,090000,26300,13150,13150,13150,13150,2
|