657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,195400,673742920,4810,4810,4810,4810,965
|
|
20240625,195300,673742920,4810,4810,4810,4810,0
|
|
20240625,195200,673742920,4810,4810,4810,4810,0
|
|
20240625,195100,673742920,4810,4810,4810,4810,0
|
|
20240625,195000,673742920,4810,4810,4810,4810,0
|
|
20240625,194900,673742920,4810,4810,4810,4810,0
|
|
20240625,194800,673742920,4810,4810,4810,4810,0
|
|
20240625,194700,673742920,4810,4810,4810,4810,0
|
|
20240625,194600,673742920,4810,4810,4810,4810,0
|
|
20240625,194500,673742920,4810,4810,4810,4810,0
|
|
20240625,194400,673742920,4810,4810,4810,4810,0
|
|
20240625,194300,673742920,4810,4810,4810,4810,0
|
|
20240625,194200,673742920,4810,4810,4810,4810,0
|
|
20240625,194100,673742920,4810,4810,4810,4810,0
|
|
20240625,194000,673742920,4810,4810,4810,4810,0
|
|
20240625,193900,673742920,4810,4810,4810,4810,0
|
|
20240625,193800,673742920,4810,4810,4810,4810,0
|
|
20240625,193700,673742920,4810,4810,4810,4810,0
|
|
20240625,193600,673742920,4810,4810,4810,4810,0
|
|
20240625,193500,673742920,4810,4810,4810,4810,0
|
|
20240625,193400,673742920,4810,4810,4810,4810,0
|
|
20240625,193300,673742920,4810,4810,4810,4810,0
|
|
20240625,193200,673742920,4810,4810,4810,4810,0
|
|
20240625,193100,673742920,4810,4810,4810,4810,0
|
|
20240625,193000,673742920,4810,4810,4810,4810,0
|
|
20240625,192900,673742920,4810,4810,4810,4810,0
|
|
20240625,192800,673742920,4810,4810,4810,4810,0
|
|
20240625,192700,673742920,4810,4810,4810,4810,0
|
|
20240625,192600,673742920,4810,4810,4810,4810,0
|
|
20240625,192500,673742920,4810,4810,4810,4810,0
|
|
20240625,192400,673742920,4810,4810,4810,4810,965
|
|
20240625,192300,673742920,4810,4810,4810,4810,0
|
|
20240625,192200,673742920,4810,4810,4810,4810,0
|
|
20240625,192100,673742920,4810,4810,4810,4810,0
|
|
20240625,192000,673742920,4810,4810,4810,4810,0
|
|
20240625,191900,673742920,4810,4810,4810,4810,0
|
|
20240625,191800,673742920,4810,4810,4810,4810,0
|
|
20240625,191700,673742920,4810,4810,4810,4810,0
|
|
20240625,191600,673742920,4810,4810,4810,4810,0
|
|
20240625,191500,673742920,4810,4810,4810,4810,0
|
|
20240625,191400,673742920,4810,4810,4810,4810,0
|
|
20240625,191300,673742920,4810,4810,4810,4810,0
|
|
20240625,191200,673742920,4810,4810,4810,4810,0
|
|
20240625,191100,673742920,4810,4810,4810,4810,0
|
|
20240625,191000,673742920,4810,4810,4810,4810,0
|
|
20240625,190900,673742920,4810,4810,4810,4810,0
|
|
20240625,190800,673742920,4810,4810,4810,4810,0
|
|
20240625,190700,673742920,4810,4810,4810,4810,0
|
|
20240625,190600,673742920,4810,4810,4810,4810,0
|
|
20240625,190500,673742920,4810,4810,4810,4810,0
|
|
20240625,190400,673742920,4810,4810,4810,4810,0
|
|
20240625,190300,673742920,4810,4810,4810,4810,0
|
|
20240625,190200,673742920,4810,4810,4810,4810,0
|
|
20240625,190100,673742920,4810,4810,4810,4810,0
|
|
20240625,190000,673742920,4810,4810,4810,4810,0
|
|
20240625,185900,673742920,4810,4810,4810,4810,0
|
|
20240625,185800,673742920,4810,4810,4810,4810,0
|
|
20240625,185700,673742920,4810,4810,4810,4810,0
|
|
20240625,185600,673742920,4810,4810,4810,4810,0
|
|
20240625,185500,673742920,4810,4810,4810,4810,0
|
|
20240625,185400,673742920,4810,4810,4810,4810,965
|
|
20240625,185300,673742920,4810,4810,4810,4810,0
|
|
20240625,185200,673742920,4810,4810,4810,4810,0
|
|
20240625,185100,673742920,4810,4810,4810,4810,0
|
|
20240625,185000,673742920,4810,4810,4810,4810,0
|
|
20240625,184900,673742920,4810,4810,4810,4810,0
|
|
20240625,184800,673742920,4810,4810,4810,4810,0
|
|
20240625,184700,673742920,4810,4810,4810,4810,0
|
|
20240625,184600,673742920,4810,4810,4810,4810,0
|
|
20240625,184500,673742920,4810,4810,4810,4810,0
|
|
20240625,184400,673742920,4810,4810,4810,4810,0
|
|
20240625,184300,673742920,4810,4810,4810,4810,0
|
|
20240625,184200,673742920,4810,4810,4810,4810,0
|
|
20240625,184100,673742920,4810,4810,4810,4810,0
|
|
20240625,184000,673742920,4810,4810,4810,4810,0
|
|
20240625,183900,673742920,4810,4810,4810,4810,0
|
|
20240625,183800,673742920,4810,4810,4810,4810,0
|
|
20240625,183700,673742920,4810,4810,4810,4810,0
|
|
20240625,183600,673742920,4810,4810,4810,4810,0
|
|
20240625,183500,673742920,4810,4810,4810,4810,0
|
|
20240625,183400,673742920,4810,4810,4810,4810,0
|
|
20240625,183300,673742920,4810,4810,4810,4810,0
|
|
20240625,183200,673742920,4810,4810,4810,4810,0
|
|
20240625,183100,673742920,4810,4810,4810,4810,0
|
|
20240625,183000,673742920,4810,4810,4810,4810,0
|
|
20240625,182900,673742920,4810,4810,4810,4810,0
|
|
20240625,182800,673742920,4810,4810,4810,4810,0
|
|
20240625,182700,673742920,4810,4810,4810,4810,0
|
|
20240625,182600,673742920,4810,4810,4810,4810,0
|
|
20240625,182500,673742920,4810,4810,4810,4810,0
|
|
20240625,182400,673742920,4810,4810,4810,4810,965
|
|
20240625,182300,673742920,4810,4810,4810,4810,0
|
|
20240625,182200,673742920,4810,4810,4810,4810,0
|
|
20240625,182100,673742920,4810,4810,4810,4810,0
|
|
20240625,182000,673742920,4810,4810,4810,4810,0
|
|
20240625,181900,673742920,4810,4810,4810,4810,0
|
|
20240625,181800,673742920,4810,4810,4810,4810,0
|
|
20240625,181700,673742920,4810,4810,4810,4810,0
|
|
20240625,181600,673742920,4810,4810,4810,4810,0
|
|
20240625,181500,673742920,4810,4810,4810,4810,0
|
|
20240625,181400,673742920,4810,4810,4810,4810,0
|
|
20240625,181300,673742920,4810,4810,4810,4810,0
|
|
20240625,181200,673742920,4810,4810,4810,4810,0
|
|
20240625,181100,673742920,4810,4810,4810,4810,0
|
|
20240625,181000,673742920,4810,4810,4810,4810,0
|
|
20240625,180900,673742920,4810,4810,4810,4810,0
|
|
20240625,180800,673742920,4810,4810,4810,4810,0
|
|
20240625,180700,673742920,4810,4810,4810,4810,0
|
|
20240625,180600,673742920,4810,4810,4810,4810,0
|
|
20240625,180500,673742920,4810,4810,4810,4810,0
|
|
20240625,180400,673742920,4810,4810,4810,4810,0
|
|
20240625,180300,673742920,4810,4810,4810,4810,0
|
|
20240625,180200,673742920,4810,4810,4810,4810,0
|
|
20240625,180100,673742920,4810,4810,4810,4810,0
|
|
20240625,180000,673742920,4810,4810,4810,4810,0
|
|
20240625,175900,673742920,4810,4810,4810,4810,0
|
|
20240625,175800,673742920,4810,4810,4810,4810,0
|
|
20240625,175700,673742920,4810,4810,4810,4810,0
|
|
20240625,175600,673742920,4810,4810,4810,4810,0
|
|
20240625,175500,673742920,4810,4810,4810,4810,0
|
|
20240625,175400,673742920,4810,4810,4810,4810,965
|
|
20240625,175300,673742920,4810,4810,4810,4810,0
|
|
20240625,175200,673742920,4810,4810,4810,4810,0
|
|
20240625,175100,673742920,4810,4810,4810,4810,0
|
|
20240625,175000,673742920,4810,4810,4810,4810,0
|
|
20240625,174900,673742920,4810,4810,4810,4810,0
|
|
20240625,174800,673742920,4810,4810,4810,4810,0
|
|
20240625,174700,673742920,4810,4810,4810,4810,0
|
|
20240625,174600,673742920,4810,4810,4810,4810,0
|
|
20240625,174500,673742920,4810,4810,4810,4810,0
|
|
20240625,174400,673742920,4810,4810,4810,4810,0
|
|
20240625,174300,673742920,4810,4810,4810,4810,0
|
|
20240625,174200,673742920,4810,4810,4810,4810,0
|
|
20240625,174100,673742920,4810,4810,4810,4810,0
|
|
20240625,174000,673742920,4810,4810,4810,4810,0
|
|
20240625,173900,673742920,4810,4810,4810,4810,0
|
|
20240625,173800,673742920,4810,4810,4810,4810,0
|
|
20240625,173700,673742920,4810,4810,4810,4810,0
|
|
20240625,173600,673742920,4810,4810,4810,4810,0
|
|
20240625,173500,673742920,4810,4810,4810,4810,0
|
|
20240625,173400,673742920,4810,4810,4810,4810,0
|
|
20240625,173300,673742920,4810,4810,4810,4810,0
|
|
20240625,173200,673742920,4810,4810,4810,4810,0
|
|
20240625,173100,673742920,4810,4810,4810,4810,0
|
|
20240625,173000,673742920,4810,4810,4810,4810,0
|
|
20240625,172900,673742920,4810,4810,4810,4810,0
|
|
20240625,172800,673742920,4810,4810,4810,4810,0
|
|
20240625,172700,673742920,4810,4810,4810,4810,0
|
|
20240625,172600,673742920,4810,4810,4810,4810,0
|
|
20240625,172500,673742920,4810,4810,4810,4810,0
|
|
20240625,172400,673742920,4810,4810,4810,4810,965
|
|
20240625,172300,673742920,4810,4810,4810,4810,0
|
|
20240625,172200,673742920,4810,4810,4810,4810,0
|
|
20240625,172100,673742920,4810,4810,4810,4810,0
|
|
20240625,172000,673742920,4810,4810,4810,4810,0
|
|
20240625,171900,673742920,4810,4810,4810,4810,0
|
|
20240625,171800,673742920,4810,4810,4810,4810,0
|
|
20240625,171700,673742920,4810,4810,4810,4810,0
|
|
20240625,171600,673742920,4810,4810,4810,4810,0
|
|
20240625,171500,673742920,4810,4810,4810,4810,0
|
|
20240625,171400,673742920,4810,4810,4810,4810,0
|
|
20240625,171300,673742920,4810,4810,4810,4810,0
|
|
20240625,171200,673742920,4810,4810,4810,4810,0
|
|
20240625,171100,673742920,4810,4810,4810,4810,0
|
|
20240625,171000,673742920,4810,4810,4810,4810,0
|
|
20240625,170900,673742920,4810,4810,4810,4810,0
|
|
20240625,170800,673742920,4810,4810,4810,4810,0
|
|
20240625,170700,673742920,4810,4810,4810,4810,0
|
|
20240625,170600,673742920,4810,4810,4810,4810,0
|
|
20240625,170500,673742920,4810,4810,4810,4810,0
|
|
20240625,170400,673742920,4810,4810,4810,4810,0
|
|
20240625,170300,673742920,4810,4810,4810,4810,0
|
|
20240625,170200,673742920,4810,4810,4810,4810,0
|
|
20240625,170100,673742920,4810,4810,4810,4810,0
|
|
20240625,170000,673742920,4810,4810,4810,4810,0
|
|
20240625,165900,673742920,4810,4810,4810,4810,0
|
|
20240625,165800,673742920,4810,4810,4810,4810,0
|
|
20240625,165700,673742920,4810,4810,4810,4810,0
|
|
20240625,165600,673742920,4810,4810,4810,4810,0
|
|
20240625,165500,673742920,4810,4810,4810,4810,0
|
|
20240625,165400,673742920,4810,4810,4810,4810,965
|
|
20240625,165300,673742920,4810,4810,4810,4810,0
|
|
20240625,165200,673742920,4810,4810,4810,4810,0
|
|
20240625,165100,673742920,4810,4810,4810,4810,0
|
|
20240625,165000,673742920,4810,4810,4810,4810,0
|
|
20240625,164900,673742920,4810,4810,4810,4810,0
|
|
20240625,164800,673742920,4810,4810,4810,4810,0
|
|
20240625,164700,673742920,4810,4810,4810,4810,0
|
|
20240625,164600,673742920,4810,4810,4810,4810,0
|
|
20240625,164500,673742920,4810,4810,4810,4810,0
|
|
20240625,164400,673742920,4810,4810,4810,4810,0
|
|
20240625,164300,673742920,4810,4810,4810,4810,0
|
|
20240625,164200,673742920,4810,4810,4810,4810,0
|
|
20240625,164100,673742920,4810,4810,4810,4810,0
|
|
20240625,164000,673742920,4810,4810,4810,4810,0
|
|
20240625,163900,673742920,4810,4810,4810,4810,0
|
|
20240625,163800,673742920,4810,4810,4810,4810,0
|
|
20240625,163700,673742920,4810,4810,4810,4810,0
|
|
20240625,163600,673742920,4810,4810,4810,4810,0
|
|
20240625,163500,673742920,4810,4810,4810,4810,0
|
|
20240625,163400,673742920,4810,4810,4810,4810,0
|
|
20240625,163300,673742920,4810,4810,4810,4810,0
|
|
20240625,163200,673742920,4810,4810,4810,4810,0
|
|
20240625,163100,673742920,4810,4810,4810,4810,0
|
|
20240625,163000,673742920,4810,4810,4810,4810,0
|
|
20240625,162900,673742920,4810,4810,4810,4810,0
|
|
20240625,162800,673742920,4810,4810,4810,4810,0
|
|
20240625,162700,673742920,4810,4810,4810,4810,0
|
|
20240625,162600,673742920,4810,4810,4810,4810,0
|
|
20240625,162500,673742920,4810,4810,4810,4810,0
|
|
20240625,162400,673742920,4810,4810,4810,4810,965
|
|
20240625,162300,673742920,4810,4810,4810,4810,0
|
|
20240625,162200,673742920,4810,4810,4810,4810,0
|
|
20240625,162100,673742920,4810,4810,4810,4810,0
|
|
20240625,162000,673742920,4810,4810,4810,4810,0
|
|
20240625,161900,673742920,4810,4810,4810,4810,0
|
|
20240625,161800,673742920,4810,4810,4810,4810,0
|
|
20240625,161700,673742920,4810,4810,4810,4810,0
|
|
20240625,161600,673742920,4810,4810,4810,4810,0
|
|
20240625,161500,673742920,4810,4810,4810,4810,0
|
|
20240625,161400,673742920,4810,4810,4810,4810,0
|
|
20240625,161300,673742920,4810,4810,4810,4810,0
|
|
20240625,161200,673742920,4810,4810,4810,4810,0
|
|
20240625,161100,673742920,4810,4810,4810,4810,0
|
|
20240625,161000,673742920,4810,4810,4810,4810,0
|
|
20240625,160900,673742920,4810,4810,4810,4810,0
|
|
20240625,160800,673742920,4810,4810,4810,4810,0
|
|
20240625,160700,673742920,4810,4810,4810,4810,0
|
|
20240625,160600,673742920,4810,4810,4810,4810,0
|
|
20240625,160500,673742920,4810,4810,4810,4810,0
|
|
20240625,160400,673742920,4810,4810,4810,4810,0
|
|
20240625,160300,673742920,4810,4810,4810,4810,0
|
|
20240625,160200,673742920,4810,4810,4810,4810,0
|
|
20240625,160100,673742920,4810,4810,4810,4810,0
|
|
20240625,160000,673742920,4810,4810,4810,4810,0
|
|
20240625,155900,673742920,4810,4810,4810,4810,0
|
|
20240625,155800,673742920,4810,4810,4810,4810,0
|
|
20240625,155700,673742920,4810,4810,4810,4810,0
|
|
20240625,155600,673742920,4810,4810,4810,4810,0
|
|
20240625,155500,673742920,4810,4810,4810,4810,0
|
|
20240625,155400,673742920,4810,4810,4810,4810,965
|
|
20240625,155300,673742920,4810,4810,4810,4810,0
|
|
20240625,155200,673742920,4810,4810,4810,4810,0
|
|
20240625,155100,673742920,4810,4810,4810,4810,0
|
|
20240625,155000,673742920,4810,4810,4810,4810,0
|
|
20240625,154900,673742920,4810,4810,4810,4810,0
|
|
20240625,154800,673742920,4810,4810,4810,4810,0
|
|
20240625,154700,673742920,4810,4810,4810,4810,0
|
|
20240625,154600,673742920,4810,4810,4810,4810,0
|
|
20240625,154500,673742920,4810,4810,4810,4810,0
|
|
20240625,154400,673742920,4810,4810,4810,4810,0
|
|
20240625,154300,673742920,4810,4810,4810,4810,0
|
|
20240625,154200,673742920,4810,4810,4810,4810,0
|
|
20240625,154100,673742920,4810,4810,4810,4810,0
|
|
20240625,154000,673742920,4810,4810,4810,4810,0
|
|
20240625,153900,673742920,4810,4810,4810,4810,0
|
|
20240625,153800,673742920,4810,4810,4810,4810,0
|
|
20240625,153700,673742920,4810,4810,4810,4810,0
|
|
20240625,153600,673742920,4810,4810,4810,4810,0
|
|
20240625,153500,673742920,4810,4810,4810,4810,0
|
|
20240625,153400,673742920,4810,4810,4810,4810,0
|
|
20240625,153300,673742920,4810,4810,4810,4810,0
|
|
20240625,153200,673742920,4810,4810,4810,4810,0
|
|
20240625,153100,673742920,4810,4810,4810,4810,0
|
|
20240625,153000,673742920,4810,4810,4810,4810,965
|
|
20240625,152900,669101270,4800,4800,4800,4800,0
|
|
20240625,152800,669101270,4800,4800,4800,4800,0
|
|
20240625,152700,669101270,4800,4800,4800,4800,0
|
|
20240625,152600,669101270,4800,4800,4800,4800,0
|
|
20240625,152500,669101270,4800,4800,4800,4800,0
|
|
20240625,152400,669101270,4800,4800,4800,4800,0
|
|
20240625,152300,669101270,4800,4800,4800,4800,0
|
|
20240625,152200,669101270,4800,4800,4800,4800,0
|
|
20240625,152100,669101270,4800,4800,4800,4800,0
|
|
20240625,152000,669101270,4800,4800,4800,4800,0
|
|
20240625,151900,669101270,4800,4800,4800,4800,204
|
|
20240625,151800,668122070,4800,4805,4810,4800,989
|
|
20240625,151700,663373135,4800,4800,4800,4800,121
|
|
20240625,151600,662792335,4800,4800,4800,4800,184
|
|
20240625,151500,661909135,4805,4795,4805,4795,21
|
|
20240625,151400,661808240,4810,4820,4820,4810,719
|
|
20240625,151300,658343005,4820,4820,4820,4820,0
|
|
20240625,151200,658343005,4820,4830,4830,4820,1644
|
|
20240625,151100,650414725,4860,4860,4860,4860,0
|
|
20240625,151000,650414725,4860,4870,4875,4860,412
|
|
20240625,150900,648406680,4885,4870,4885,4870,100
|
|
20240625,150800,647918320,4820,4830,4830,4820,1496
|
|
20240625,150700,640707195,4880,4860,4885,4860,1501
|
|
20240625,150600,633379520,4860,4820,4860,4820,519
|
|
20240625,150500,630860810,4820,4820,4820,4820,82
|
|
20240625,150400,630465570,4850,4845,4850,4845,396
|
|
20240625,150300,628545025,4845,4835,4845,4835,34
|
|
20240625,150200,628380505,4820,4810,4820,4810,450
|
|
20240625,150100,626211635,4800,4810,4810,4790,183
|
|
20240625,150000,625333785,4810,4805,4810,4790,727
|
|
20240625,145900,621837470,4790,4790,4790,4790,26
|
|
20240625,145800,621712930,4810,4845,4845,4805,60
|
|
20240625,145700,621423545,4845,4845,4845,4845,0
|
|
20240625,145600,621423545,4845,4840,4845,4840,8
|
|
20240625,145500,621384795,4840,4840,4840,4840,0
|
|
20240625,145400,621384795,4840,4840,4840,4840,3
|
|
20240625,145300,621370275,4850,4850,4850,4850,184
|
|
20240625,145200,620477875,4810,4810,4810,4810,0
|
|
20240625,145100,620477875,4810,4805,4810,4805,6
|
|
20240625,145000,620449040,4805,4805,4805,4805,4
|
|
20240625,144900,620429820,4805,4805,4805,4805,1
|
|
20240625,144800,620425015,4790,4790,4790,4790,100
|
|
20240625,144700,619946015,4790,4790,4790,4790,2
|
|
20240625,144600,619936435,4790,4790,4790,4790,1
|
|
20240625,144500,619931645,4805,4790,4805,4790,501
|
|
20240625,144400,617531840,4790,4790,4790,4790,0
|
|
20240625,144300,617531840,4790,4790,4790,4790,0
|
|
20240625,144200,617531840,4790,4790,4790,4790,111
|
|
20240625,144100,617000150,4790,4855,4855,4790,625
|
|
20240625,144000,613995365,4815,4815,4815,4815,0
|
|
20240625,143900,613995365,4815,4815,4815,4815,0
|
|
20240625,143800,613995365,4815,4815,4815,4815,7
|
|
20240625,143700,613961660,4810,4860,4860,4810,37
|
|
20240625,143600,613783640,4810,4805,4810,4805,438
|
|
20240625,143500,611676890,4790,4790,4790,4790,30
|
|
20240625,143400,611533190,4805,4800,4805,4790,140
|
|
20240625,143300,610862035,4800,4795,4800,4795,208
|
|
20240625,143200,609863670,4790,4800,4800,4790,460
|
|
20240625,143100,607656270,4800,4800,4800,4800,5
|
|
20240625,143000,607632270,4805,4805,4805,4805,6
|
|
20240625,142900,607603440,4810,4810,4810,4810,103
|
|
20240625,142800,607108010,4810,4805,4810,4805,111
|
|
20240625,142700,606574150,4790,4790,4805,4790,28
|
|
20240625,142600,606440015,4805,4805,4805,4805,0
|
|
20240625,142500,606440015,4805,4805,4805,4805,1
|
|
20240625,142400,606435210,4785,4810,4810,4785,42
|
|
20240625,142300,606234215,4810,4810,4810,4810,0
|
|
20240625,142200,606234215,4810,4810,4810,4810,0
|
|
20240625,142100,606234215,4810,4810,4810,4810,0
|
|
20240625,142000,606234215,4810,4790,4810,4790,2
|
|
20240625,141900,606224615,4790,4790,4790,4790,0
|
|
20240625,141800,606224615,4790,4770,4790,4765,1311
|
|
20240625,141700,599965840,4770,4775,4790,4770,198
|
|
20240625,141600,599018930,4765,4770,4770,4765,673
|
|
20240625,141500,595809630,4795,4740,4795,4740,490
|
|
20240625,141400,593475165,4795,4855,4855,4740,3308
|
|
20240625,141300,577564790,4880,4880,4880,4880,1
|
|
20240625,141200,577559910,4885,4885,4885,4885,51
|
|
20240625,141100,577310775,4885,4885,4885,4885,0
|
|
20240625,141000,577310775,4885,4830,4920,4830,1871
|
|
20240625,140900,568203515,4830,4890,4890,4830,981
|
|
20240625,140800,563441790,4855,4900,4900,4855,1283
|
|
20240625,140700,557178720,4885,4930,4935,4885,4710
|
|
20240625,140600,534067820,4930,4910,4930,4910,3366
|
|
20240625,140500,517539460,4905,4905,4905,4905,0
|
|
20240625,140400,517539460,4905,4895,4905,4895,3697
|
|
20240625,140300,499420045,4900,4860,4900,4860,5384
|
|
20240625,140200,473126265,4860,4850,4860,4850,2001
|
|
20240625,140100,463402685,4830,4830,4830,4825,504
|
|
20240625,140000,460968690,4815,4815,4815,4805,1010
|
|
20240625,135900,456105630,4820,4820,4820,4820,11
|
|
20240625,135800,456052610,4820,4825,4825,4820,22
|
|
20240625,135700,455946560,4815,4815,4815,4815,30
|
|
20240625,135600,455802110,4815,4820,4820,4815,50
|
|
20240625,135500,455561295,4830,4830,4830,4830,0
|
|
20240625,135400,455561295,4830,4840,4840,4830,27
|
|
20240625,135300,455430815,4850,4850,4850,4850,100
|
|
20240625,135200,454945815,4850,4850,4850,4850,13
|
|
20240625,135100,454882765,4850,4845,4850,4835,520
|
|
20240625,135000,452363710,4845,4845,4845,4845,10
|
|
20240625,134900,452315260,4855,4840,4855,4840,259
|
|
20240625,134800,451060815,4830,4815,4830,4815,719
|
|
20240625,134700,447594210,4810,4805,4810,4805,205
|
|
20240625,134600,446608860,4785,4785,4805,4785,58
|
|
20240625,134500,446331270,4805,4805,4805,4805,54
|
|
20240625,134400,446071800,4780,4780,4780,4780,54
|
|
20240625,134300,445813680,4780,4780,4780,4780,0
|
|
20240625,134200,445813680,4780,4780,4780,4780,1
|
|
20240625,134100,445808900,4820,4820,4820,4820,0
|
|
20240625,134000,445808900,4820,4820,4820,4820,0
|
|
20240625,133900,445808900,4820,4820,4820,4820,248
|
|
20240625,133800,444613540,4820,4820,4820,4820,0
|
|
20240625,133700,444613540,4820,4820,4820,4820,0
|
|
20240625,133600,444613540,4820,4820,4820,4820,0
|
|
20240625,133500,444613540,4820,4820,4820,4820,0
|
|
20240625,133400,444613540,4820,4820,4820,4820,3
|
|
20240625,133300,444599080,4820,4820,4820,4820,2
|
|
20240625,133200,444589440,4775,4780,4780,4775,220
|
|
20240625,133100,443538855,4825,4825,4825,4825,10
|
|
20240625,133000,443490605,4825,4775,4825,4775,34
|
|
20240625,132900,443327205,4775,4785,4785,4775,510
|
|
20240625,132800,440890185,4800,4830,4830,4800,92
|
|
20240625,132700,440448525,4830,4835,4835,4830,21
|
|
20240625,132600,440347090,4840,4840,4840,4840,0
|
|
20240625,132500,440347090,4840,4840,4840,4840,1
|
|
20240625,132400,440342250,4845,4845,4845,4845,0
|
|
20240625,132300,440342250,4845,4845,4845,4845,0
|
|
20240625,132200,440342250,4845,4845,4845,4845,0
|
|
20240625,132100,440342250,4845,4845,4845,4845,0
|
|
20240625,132000,440342250,4845,4845,4845,4800,1588
|
|
20240625,131900,432686390,4845,4830,4845,4825,483
|
|
20240625,131800,430355805,4850,4850,4850,4850,0
|
|
20240625,131700,430355805,4850,4850,4850,4850,0
|
|
20240625,131600,430355805,4850,4850,4850,4850,3
|
|
20240625,131500,430341255,4850,4830,4850,4830,633
|
|
20240625,131400,427283805,4830,4855,4870,4830,2097
|
|
20240625,131300,417082975,4850,4820,4850,4820,3841
|
|
20240625,131200,398465360,4800,4800,4820,4800,66
|
|
20240625,131100,398148230,4800,4795,4800,4795,218
|
|
20240625,131000,397101980,4800,4800,4800,4800,2
|
|
20240625,130900,397092380,4795,4795,4795,4795,147
|
|
20240625,130800,396387515,4795,4795,4795,4795,2
|
|
20240625,130700,396377925,4765,4765,4765,4765,300
|
|
20240625,130600,394948425,4770,4770,4770,4770,144
|
|
20240625,130500,394261545,4800,4800,4800,4800,0
|
|
20240625,130400,394261545,4800,4800,4800,4800,0
|
|
20240625,130300,394261545,4800,4800,4800,4800,4
|
|
20240625,130200,394242345,4780,4780,4780,4780,0
|
|
20240625,130100,394242345,4780,4780,4780,4780,9
|
|
20240625,130000,394199325,4755,4755,4755,4755,0
|
|
20240625,125900,394199325,4755,4755,4755,4755,0
|
|
20240625,125800,394199325,4755,4755,4755,4755,760
|
|
20240625,125700,390585525,4755,4755,4755,4755,0
|
|
20240625,125600,390585525,4755,4755,4755,4755,0
|
|
20240625,125500,390585525,4755,4755,4755,4755,1
|
|
20240625,125400,390580770,4780,4780,4780,4780,0
|
|
20240625,125300,390580770,4780,4765,4780,4765,280
|
|
20240625,125200,389246125,4770,4770,4770,4770,0
|
|
20240625,125100,389246125,4770,4770,4770,4770,0
|
|
20240625,125000,389246125,4770,4745,4770,4735,144
|
|
20240625,124900,388560665,4735,4735,4735,4735,0
|
|
20240625,124800,388560665,4735,4735,4735,4735,0
|
|
20240625,124700,388560665,4735,4760,4760,4735,81
|
|
20240625,124600,388176385,4770,4775,4775,4770,200
|
|
20240625,124500,387221870,4800,4800,4800,4800,0
|
|
20240625,124400,387221870,4800,4795,4800,4795,18
|
|
20240625,124300,387135515,4795,4775,4795,4775,12
|
|
20240625,124200,387078195,4775,4775,4775,4775,0
|
|
20240625,124100,387078195,4775,4785,4785,4775,117
|
|
20240625,124000,386518750,4800,4780,4800,4780,150
|
|
20240625,123900,385800765,4785,4780,4785,4780,4
|
|
20240625,123800,385781630,4790,4790,4790,4790,0
|
|
20240625,123700,385781630,4790,4790,4790,4790,3
|
|
20240625,123600,385767260,4795,4765,4795,4760,130
|
|
20240625,123500,385147300,4765,4765,4765,4765,1
|
|
20240625,123400,385142535,4795,4785,4795,4770,284
|
|
20240625,123300,383784740,4790,4785,4790,4785,90
|
|
20240625,123200,383353740,4785,4785,4785,4785,144
|
|
20240625,123100,382664700,4785,4785,4785,4785,0
|
|
20240625,123000,382664700,4785,4785,4785,4785,30
|
|
20240625,122900,382521150,4785,4785,4785,4785,10
|
|
20240625,122800,382473300,4785,4785,4785,4785,36
|
|
20240625,122700,382301040,4760,4760,4760,4760,0
|
|
20240625,122600,382301040,4760,4760,4760,4760,0
|
|
20240625,122500,382301040,4760,4760,4760,4760,0
|
|
20240625,122400,382301040,4760,4760,4760,4760,0
|
|
20240625,122300,382301040,4760,4755,4785,4755,847
|
|
20240625,122200,378268135,4755,4755,4755,4755,3000
|
|
20240625,122100,364003135,4780,4775,4780,4775,32
|
|
20240625,122000,363850280,4755,4755,4755,4755,9
|
|
20240625,121900,363807485,4750,4750,4750,4750,0
|
|
20240625,121800,363807485,4750,4770,4775,4750,46
|
|
20240625,121700,363588015,4750,4750,4750,4750,0
|
|
20240625,121600,363588015,4750,4750,4750,4750,0
|
|
20240625,121500,363588015,4750,4765,4765,4750,30
|
|
20240625,121400,363445345,4800,4800,4800,4800,0
|
|
20240625,121300,363445345,4800,4800,4800,4800,1
|
|
20240625,121200,363440545,4790,4790,4790,4790,9
|
|
20240625,121100,363397435,4805,4805,4805,4805,0
|
|
20240625,121000,363397435,4805,4840,4840,4805,337
|
|
20240625,120900,361774715,4815,4845,4845,4815,333
|
|
20240625,120800,360161770,4845,4840,4845,4840,110
|
|
20240625,120700,359628845,4845,4840,4845,4840,5
|
|
20240625,120600,359604640,4845,4830,4845,4830,1001
|
|
20240625,120500,354756910,4805,4800,4805,4800,166
|
|
20240625,120400,353959440,4800,4775,4800,4775,262
|
|
20240625,120300,352707200,4775,4770,4775,4770,31
|
|
20240625,120200,352559265,4770,4770,4770,4770,2
|
|
20240625,120100,352549725,4770,4755,4770,4730,1026
|
|
20240625,120000,347687225,4755,4835,4835,4755,1180
|
|
20240625,115900,342010545,4835,4840,4845,4815,744
|
|
20240625,115800,338416230,4840,4830,4840,4825,178
|
|
20240625,115700,337555870,4820,4800,4830,4800,3322
|
|
20240625,115600,321556370,4800,4765,4800,4765,9265
|
|
20240625,115500,277180635,4765,4765,4765,4765,0
|
|
20240625,115400,277180635,4765,4765,4765,4765,0
|
|
20240625,115300,277180635,4765,4765,4765,4765,10
|
|
20240625,115200,277132985,4755,4755,4755,4755,10
|
|
20240625,115100,277085435,4755,4755,4755,4755,1
|
|
20240625,115000,277080680,4765,4765,4765,4765,28
|
|
20240625,114900,276947260,4765,4750,4765,4750,113
|
|
20240625,114800,276410485,4750,4760,4760,4750,189
|
|
20240625,114700,275511685,4770,4770,4770,4770,31
|
|
20240625,114600,275363815,4770,4755,4770,4750,25
|
|
20240625,114500,275245020,4775,4775,4775,4775,21
|
|
20240625,114400,275144745,4760,4775,4780,4760,59
|
|
20240625,114300,274862960,4775,4770,4775,4770,2027
|
|
20240625,114200,265191760,4770,4740,4770,4740,600
|
|
20240625,114100,262341760,4770,4775,4775,4770,10
|
|
20240625,114000,262294050,4775,4720,4775,4720,8636
|
|
20240625,113900,221296505,4700,4700,4700,4700,0
|
|
20240625,113800,221296505,4700,4725,4725,4700,29
|
|
20240625,113700,221159955,4735,4735,4735,4735,0
|
|
20240625,113600,221159955,4735,4675,4735,4675,2501
|
|
20240625,113500,209373225,4660,4655,4660,4655,544
|
|
20240625,113400,206840680,4645,4645,4645,4645,0
|
|
20240625,113300,206840680,4645,4645,4645,4645,0
|
|
20240625,113200,206840680,4645,4645,4645,4645,2
|
|
20240625,113100,206831390,4645,4645,4645,4645,7
|
|
20240625,113000,206798875,4645,4645,4645,4645,10
|
|
20240625,112900,206752425,4645,4645,4645,4645,2
|
|
20240625,112800,206743135,4645,4645,4645,4645,0
|
|
20240625,112700,206743135,4645,4645,4645,4645,0
|
|
20240625,112600,206743135,4645,4645,4645,4645,0
|
|
20240625,112500,206743135,4645,4645,4645,4645,0
|
|
20240625,112400,206743135,4645,4640,4645,4640,546
|
|
20240625,112300,204206970,4640,4640,4640,4640,0
|
|
20240625,112200,204206970,4640,4640,4640,4640,307
|
|
20240625,112100,202782490,4645,4645,4645,4645,0
|
|
20240625,112000,202782490,4645,4645,4645,4645,0
|
|
20240625,111900,202782490,4645,4645,4645,4645,2
|
|
20240625,111800,202773200,4640,4640,4640,4640,0
|
|
20240625,111700,202773200,4640,4640,4640,4640,0
|
|
20240625,111600,202773200,4640,4640,4640,4640,13
|
|
20240625,111500,202712880,4640,4640,4640,4640,2
|
|
20240625,111400,202703600,4640,4640,4640,4640,0
|
|
20240625,111300,202703600,4640,4640,4640,4640,306
|
|
20240625,111200,201283760,4640,4640,4640,4640,0
|
|
20240625,111100,201283760,4640,4640,4640,4640,139
|
|
20240625,111000,200638800,4640,4640,4640,4640,0
|
|
20240625,110900,200638800,4640,4640,4640,4640,0
|
|
20240625,110800,200638800,4640,4640,4640,4640,0
|
|
20240625,110700,200638800,4640,4640,4640,4640,0
|
|
20240625,110600,200638800,4640,4640,4640,4640,0
|
|
20240625,110500,200638800,4640,4640,4640,4640,0
|
|
20240625,110400,200638800,4640,4640,4640,4640,0
|
|
20240625,110300,200638800,4640,4640,4640,4640,0
|
|
20240625,110200,200638800,4640,4640,4640,4640,0
|
|
20240625,110100,200638800,4640,4640,4640,4640,0
|
|
20240625,110000,200638800,4640,4640,4640,4640,0
|
|
20240625,105900,200638800,4640,4640,4640,4640,100
|
|
20240625,105800,200174800,4640,4640,4640,4640,0
|
|
20240625,105700,200174800,4640,4640,4640,4640,200
|
|
20240625,105600,199246800,4640,4640,4640,4640,0
|
|
20240625,105500,199246800,4640,4640,4640,4640,0
|
|
20240625,105400,199246800,4640,4640,4640,4640,0
|
|
20240625,105300,199246800,4640,4640,4640,4640,0
|
|
20240625,105200,199246800,4640,4640,4640,4640,0
|
|
20240625,105100,199246800,4640,4640,4640,4640,28
|
|
20240625,105000,199116880,4640,4640,4640,4640,3
|
|
20240625,104900,199102960,4640,4635,4640,4635,3
|
|
20240625,104800,199089045,4635,4635,4635,4635,28
|
|
20240625,104700,198959265,4635,4645,4645,4635,1301
|
|
20240625,104600,192922130,4645,4645,4645,4645,1
|
|
20240625,104500,192917485,4640,4640,4640,4640,1
|
|
20240625,104400,192912845,4640,4640,4640,4640,33
|
|
20240625,104300,192759725,4640,4640,4640,4640,3
|
|
20240625,104200,192745805,4640,4645,4645,4640,330
|
|
20240625,104100,191214350,4640,4640,4640,4640,0
|
|
20240625,104000,191214350,4640,4640,4640,4640,0
|
|
20240625,103900,191214350,4640,4660,4660,4640,34
|
|
20240625,103800,191056030,4650,4660,4660,4650,680
|
|
20240625,103700,187893530,4660,4680,4685,4660,1118
|
|
20240625,103600,182663280,4680,4680,4680,4680,90
|
|
20240625,103500,182242080,4675,4660,4675,4660,52
|
|
20240625,103400,181999010,4665,4655,4665,4655,171
|
|
20240625,103300,181202860,4650,4650,4650,4650,0
|
|
20240625,103200,181202860,4650,4650,4650,4650,100
|
|
20240625,103100,180737860,4660,4660,4660,4660,1
|
|
20240625,103000,180733200,4650,4650,4650,4650,1
|
|
20240625,102900,180728550,4675,4675,4675,4675,200
|
|
20240625,102800,179793550,4680,4670,4680,4670,150
|
|
20240625,102700,179092030,4635,4635,4635,4635,0
|
|
20240625,102600,179092030,4635,4635,4635,4635,0
|
|
20240625,102500,179092030,4635,4635,4635,4635,156
|
|
20240625,102400,178368970,4635,4645,4645,4635,230
|
|
20240625,102300,177301400,4640,4640,4640,4640,0
|
|
20240625,102200,177301400,4640,4640,4640,4640,0
|
|
20240625,102100,177301400,4640,4640,4640,4640,1
|
|
20240625,102000,177296760,4640,4640,4640,4640,10
|
|
20240625,101900,177250360,4635,4635,4635,4635,0
|
|
20240625,101800,177250360,4635,4635,4635,4635,0
|
|
20240625,101700,177250360,4635,4655,4655,4635,325
|
|
20240625,101600,175741145,4655,4680,4680,4655,9
|
|
20240625,101500,175699165,4680,4670,4680,4670,25
|
|
20240625,101400,175582175,4665,4665,4665,4665,0
|
|
20240625,101300,175582175,4665,4665,4665,4665,67
|
|
20240625,101200,175269620,4655,4655,4655,4655,5
|
|
20240625,101100,175246345,4655,4655,4655,4655,4
|
|
20240625,101000,175227725,4660,4655,4660,4655,599
|
|
20240625,100900,172439045,4635,4635,4635,4635,0
|
|
20240625,100800,172439045,4635,4635,4635,4635,3
|
|
20240625,100700,172425140,4635,4665,4665,4630,845
|
|
20240625,100600,168503380,4665,4665,4665,4665,37
|
|
20240625,100500,168330775,4665,4630,4665,4630,240
|
|
20240625,100400,167211210,4630,4670,4670,4630,296
|
|
20240625,100300,165840365,4675,4675,4675,4675,1
|
|
20240625,100200,165835690,4690,4690,4690,4690,1640
|
|
20240625,100100,158144090,4690,4685,4690,4685,824
|
|
20240625,100000,154280095,4695,4650,4695,4650,1000
|
|
20240625,095900,149593180,4650,4650,4650,4650,0
|
|
20240625,095800,149593180,4650,4575,4650,4575,2387
|
|
20240625,095700,138499280,4555,4555,4555,4555,100
|
|
20240625,095600,138043780,4555,4550,4555,4550,748
|
|
20240625,095500,134637535,4550,4550,4550,4550,0
|
|
20240625,095400,134637535,4550,4550,4550,4550,181
|
|
20240625,095300,133813985,4555,4555,4555,4555,0
|
|
20240625,095200,133813985,4555,4555,4555,4555,251
|
|
20240625,095100,132670680,4555,4555,4555,4555,0
|
|
20240625,095000,132670680,4555,4555,4555,4555,0
|
|
20240625,094900,132670680,4555,4555,4555,4555,0
|
|
20240625,094800,132670680,4555,4555,4555,4555,0
|
|
20240625,094700,132670680,4555,4555,4555,4555,4
|
|
20240625,094600,132652460,4555,4555,4555,4555,0
|
|
20240625,094500,132652460,4555,4555,4555,4555,72
|
|
20240625,094400,132324500,4555,4555,4555,4555,0
|
|
20240625,094300,132324500,4555,4555,4555,4555,0
|
|
20240625,094200,132324500,4555,4555,4555,4555,0
|
|
20240625,094100,132324500,4555,4555,4555,4555,0
|
|
20240625,094000,132324500,4555,4550,4555,4550,7
|
|
20240625,093900,132292635,4550,4550,4550,4550,20
|
|
20240625,093800,132201635,4560,4570,4570,4560,76
|
|
20240625,093700,131854815,4570,4570,4570,4570,412
|
|
20240625,093600,129971975,4560,4570,4570,4560,53
|
|
20240625,093500,129730285,4570,4570,4570,4570,0
|
|
20240625,093400,129730285,4570,4585,4585,4570,5
|
|
20240625,093300,129707400,4590,4590,4590,4590,0
|
|
20240625,093200,129707400,4590,4590,4590,4590,0
|
|
20240625,093100,129707400,4590,4625,4625,4590,1790
|
|
20240625,093000,121462130,4640,4640,4640,4640,0
|
|
20240625,092900,121462130,4640,4635,4640,4625,198
|
|
20240625,092800,120543690,4640,4670,4670,4640,5682
|
|
20240625,092700,94098025,4670,4670,4670,4670,22
|
|
20240625,092600,93995285,4670,4685,4695,4670,430
|
|
20240625,092500,91977225,4685,4685,4685,4685,175
|
|
20240625,092400,91157350,4685,4665,4685,4665,1513
|
|
20240625,092300,84077205,4685,4670,4685,4665,2327
|
|
20240625,092200,73201865,4695,4665,4695,4665,800
|
|
20240625,092100,69461830,4660,4660,4670,4660,449
|
|
20240625,092000,67367080,4660,4645,4660,4645,661
|
|
20240625,091900,64288060,4645,4645,4645,4645,121
|
|
20240625,091800,63726015,4625,4625,4625,4625,44
|
|
20240625,091700,63522515,4630,4645,4645,4630,4098
|
|
20240625,091600,44509500,4660,4660,4660,4650,749
|
|
20240625,091500,41022525,4660,4655,4660,4655,812
|
|
20240625,091400,37241845,4645,4655,4655,4645,113
|
|
20240625,091300,36716950,4655,4655,4655,4650,533
|
|
20240625,091200,34235860,4655,4625,4655,4625,695
|
|
20240625,091100,31013125,4625,4615,4625,4600,544
|
|
20240625,091000,28507425,4615,4615,4615,4585,2308
|
|
20240625,090900,17914175,4615,4630,4650,4615,774
|
|
20240625,090800,14326780,4630,4580,4640,4580,243
|
|
20240625,090700,13205075,4565,4565,4565,4565,12
|
|
20240625,090600,13150295,4570,4560,4570,4560,725
|
|
20240625,090500,9841500,4560,4560,4560,4560,156
|
|
20240625,090400,9130140,4560,4525,4560,4485,617
|
|
20240625,090300,6359105,4525,4495,4525,4495,12
|
|
20240625,090200,6304930,4490,4490,4490,4490,0
|
|
20240625,090100,6304930,4490,4495,4495,4490,132
|
|
20240625,090000,5711670,4495,4460,4495,4460,1280
|