603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190000,333595240,2180,2180,2180,2180,2843
|
|
20240625,185900,333595240,2180,2180,2180,2180,0
|
|
20240625,185800,333595240,2180,2180,2180,2180,0
|
|
20240625,185700,333595240,2180,2180,2180,2180,0
|
|
20240625,185600,333595240,2180,2180,2180,2180,0
|
|
20240625,185500,333595240,2180,2180,2180,2180,0
|
|
20240625,185400,333595240,2180,2180,2180,2180,0
|
|
20240625,185300,333595240,2180,2180,2180,2180,0
|
|
20240625,185200,333595240,2180,2180,2180,2180,0
|
|
20240625,185100,333595240,2180,2180,2180,2180,0
|
|
20240625,185000,333595240,2180,2180,2180,2180,0
|
|
20240625,184900,333595240,2180,2180,2180,2180,0
|
|
20240625,184800,333595240,2180,2180,2180,2180,0
|
|
20240625,184700,333595240,2180,2180,2180,2180,0
|
|
20240625,184600,333595240,2180,2180,2180,2180,0
|
|
20240625,184500,333595240,2180,2180,2180,2180,0
|
|
20240625,184400,333595240,2180,2180,2180,2180,0
|
|
20240625,184300,333595240,2180,2180,2180,2180,0
|
|
20240625,184200,333595240,2180,2180,2180,2180,0
|
|
20240625,184100,333595240,2180,2180,2180,2180,0
|
|
20240625,184000,333595240,2180,2180,2180,2180,0
|
|
20240625,183900,333595240,2180,2180,2180,2180,0
|
|
20240625,183800,333595240,2180,2180,2180,2180,0
|
|
20240625,183700,333595240,2180,2180,2180,2180,0
|
|
20240625,183600,333595240,2180,2180,2180,2180,0
|
|
20240625,183500,333595240,2180,2180,2180,2180,0
|
|
20240625,183400,333595240,2180,2180,2180,2180,0
|
|
20240625,183300,333595240,2180,2180,2180,2180,0
|
|
20240625,183200,333595240,2180,2180,2180,2180,0
|
|
20240625,183100,333595240,2180,2180,2180,2180,0
|
|
20240625,183000,333595240,2180,2180,2180,2180,2843
|
|
20240625,182900,333595240,2180,2180,2180,2180,0
|
|
20240625,182800,333595240,2180,2180,2180,2180,0
|
|
20240625,182700,333595240,2180,2180,2180,2180,0
|
|
20240625,182600,333595240,2180,2180,2180,2180,0
|
|
20240625,182500,333595240,2180,2180,2180,2180,0
|
|
20240625,182400,333595240,2180,2180,2180,2180,0
|
|
20240625,182300,333595240,2180,2180,2180,2180,0
|
|
20240625,182200,333595240,2180,2180,2180,2180,0
|
|
20240625,182100,333595240,2180,2180,2180,2180,0
|
|
20240625,182000,333595240,2180,2180,2180,2180,0
|
|
20240625,181900,333595240,2180,2180,2180,2180,0
|
|
20240625,181800,333595240,2180,2180,2180,2180,0
|
|
20240625,181700,333595240,2180,2180,2180,2180,0
|
|
20240625,181600,333595240,2180,2180,2180,2180,0
|
|
20240625,181500,333595240,2180,2180,2180,2180,0
|
|
20240625,181400,333595240,2180,2180,2180,2180,0
|
|
20240625,181300,333595240,2180,2180,2180,2180,0
|
|
20240625,181200,333595240,2180,2180,2180,2180,0
|
|
20240625,181100,333595240,2180,2180,2180,2180,0
|
|
20240625,181000,333595240,2180,2180,2180,2180,0
|
|
20240625,180900,333595240,2180,2180,2180,2180,0
|
|
20240625,180800,333595240,2180,2180,2180,2180,0
|
|
20240625,180700,333595240,2180,2180,2180,2180,0
|
|
20240625,180600,333595240,2180,2180,2180,2180,0
|
|
20240625,180500,333595240,2180,2180,2180,2180,0
|
|
20240625,180400,333595240,2180,2180,2180,2180,0
|
|
20240625,180300,333595240,2180,2180,2180,2180,0
|
|
20240625,180200,333595240,2180,2180,2180,2180,0
|
|
20240625,180100,333595240,2180,2180,2180,2180,0
|
|
20240625,180000,333595240,2180,2180,2180,2180,2843
|
|
20240625,175900,333595240,2180,2180,2180,2180,0
|
|
20240625,175800,333595240,2180,2180,2180,2180,0
|
|
20240625,175700,333595240,2180,2180,2180,2180,0
|
|
20240625,175600,333595240,2180,2180,2180,2180,0
|
|
20240625,175500,333595240,2180,2180,2180,2180,0
|
|
20240625,175400,333595240,2180,2180,2180,2180,0
|
|
20240625,175300,333595240,2180,2180,2180,2180,0
|
|
20240625,175200,333595240,2180,2180,2180,2180,0
|
|
20240625,175100,333595240,2180,2180,2180,2180,0
|
|
20240625,175000,333595240,2180,2180,2180,2180,0
|
|
20240625,174900,333595240,2180,2180,2180,2180,0
|
|
20240625,174800,333595240,2180,2180,2180,2180,0
|
|
20240625,174700,333595240,2180,2180,2180,2180,0
|
|
20240625,174600,333595240,2180,2180,2180,2180,0
|
|
20240625,174500,333595240,2180,2180,2180,2180,0
|
|
20240625,174400,333595240,2180,2180,2180,2180,0
|
|
20240625,174300,333595240,2180,2180,2180,2180,0
|
|
20240625,174200,333595240,2180,2180,2180,2180,0
|
|
20240625,174100,333595240,2180,2180,2180,2180,0
|
|
20240625,174000,333595240,2180,2180,2180,2180,0
|
|
20240625,173900,333595240,2180,2180,2180,2180,0
|
|
20240625,173800,333595240,2180,2180,2180,2180,0
|
|
20240625,173700,333595240,2180,2180,2180,2180,0
|
|
20240625,173600,333595240,2180,2180,2180,2180,0
|
|
20240625,173500,333595240,2180,2180,2180,2180,0
|
|
20240625,173400,333595240,2180,2180,2180,2180,0
|
|
20240625,173300,333595240,2180,2180,2180,2180,0
|
|
20240625,173200,333595240,2180,2180,2180,2180,0
|
|
20240625,173100,333595240,2180,2180,2180,2180,0
|
|
20240625,173000,333595240,2180,2180,2180,2180,2843
|
|
20240625,172900,333595240,2180,2180,2180,2180,0
|
|
20240625,172800,333595240,2180,2180,2180,2180,0
|
|
20240625,172700,333595240,2180,2180,2180,2180,0
|
|
20240625,172600,333595240,2180,2180,2180,2180,0
|
|
20240625,172500,333595240,2180,2180,2180,2180,0
|
|
20240625,172400,333595240,2180,2180,2180,2180,0
|
|
20240625,172300,333595240,2180,2180,2180,2180,0
|
|
20240625,172200,333595240,2180,2180,2180,2180,0
|
|
20240625,172100,333595240,2180,2180,2180,2180,0
|
|
20240625,172000,333595240,2180,2180,2180,2180,0
|
|
20240625,171900,333595240,2180,2180,2180,2180,0
|
|
20240625,171800,333595240,2180,2180,2180,2180,0
|
|
20240625,171700,333595240,2180,2180,2180,2180,0
|
|
20240625,171600,333595240,2180,2180,2180,2180,0
|
|
20240625,171500,333595240,2180,2180,2180,2180,0
|
|
20240625,171400,333595240,2180,2180,2180,2180,0
|
|
20240625,171300,333595240,2180,2180,2180,2180,0
|
|
20240625,171200,333595240,2180,2180,2180,2180,0
|
|
20240625,171100,333595240,2180,2180,2180,2180,0
|
|
20240625,171000,333595240,2180,2180,2180,2180,0
|
|
20240625,170900,333595240,2180,2180,2180,2180,0
|
|
20240625,170800,333595240,2180,2180,2180,2180,0
|
|
20240625,170700,333595240,2180,2180,2180,2180,0
|
|
20240625,170600,333595240,2180,2180,2180,2180,0
|
|
20240625,170500,333595240,2180,2180,2180,2180,0
|
|
20240625,170400,333595240,2180,2180,2180,2180,0
|
|
20240625,170300,333595240,2180,2180,2180,2180,0
|
|
20240625,170200,333595240,2180,2180,2180,2180,0
|
|
20240625,170100,333595240,2180,2180,2180,2180,0
|
|
20240625,170000,333595240,2180,2180,2180,2180,2843
|
|
20240625,165900,333595240,2180,2180,2180,2180,0
|
|
20240625,165800,333595240,2180,2180,2180,2180,0
|
|
20240625,165700,333595240,2180,2180,2180,2180,0
|
|
20240625,165600,333595240,2180,2180,2180,2180,0
|
|
20240625,165500,333595240,2180,2180,2180,2180,0
|
|
20240625,165400,333595240,2180,2180,2180,2180,0
|
|
20240625,165300,333595240,2180,2180,2180,2180,0
|
|
20240625,165200,333595240,2180,2180,2180,2180,0
|
|
20240625,165100,333595240,2180,2180,2180,2180,0
|
|
20240625,165000,333595240,2180,2180,2180,2180,0
|
|
20240625,164900,333595240,2180,2180,2180,2180,0
|
|
20240625,164800,333595240,2180,2180,2180,2180,0
|
|
20240625,164700,333595240,2180,2180,2180,2180,0
|
|
20240625,164600,333595240,2180,2180,2180,2180,0
|
|
20240625,164500,333595240,2180,2180,2180,2180,0
|
|
20240625,164400,333595240,2180,2180,2180,2180,0
|
|
20240625,164300,333595240,2180,2180,2180,2180,0
|
|
20240625,164200,333595240,2180,2180,2180,2180,0
|
|
20240625,164100,333595240,2180,2180,2180,2180,0
|
|
20240625,164000,333595240,2180,2180,2180,2180,0
|
|
20240625,163900,333595240,2180,2180,2180,2180,0
|
|
20240625,163800,333595240,2180,2180,2180,2180,0
|
|
20240625,163700,333595240,2180,2180,2180,2180,0
|
|
20240625,163600,333595240,2180,2180,2180,2180,0
|
|
20240625,163500,333595240,2180,2180,2180,2180,0
|
|
20240625,163400,333595240,2180,2180,2180,2180,0
|
|
20240625,163300,333595240,2180,2180,2180,2180,0
|
|
20240625,163200,333595240,2180,2180,2180,2180,0
|
|
20240625,163100,333595240,2180,2180,2180,2180,0
|
|
20240625,163000,333595240,2180,2180,2180,2180,2843
|
|
20240625,162900,333595240,2180,2180,2180,2180,0
|
|
20240625,162800,333595240,2180,2180,2180,2180,0
|
|
20240625,162700,333595240,2180,2180,2180,2180,0
|
|
20240625,162600,333595240,2180,2180,2180,2180,0
|
|
20240625,162500,333595240,2180,2180,2180,2180,0
|
|
20240625,162400,333595240,2180,2180,2180,2180,0
|
|
20240625,162300,333595240,2180,2180,2180,2180,0
|
|
20240625,162200,333595240,2180,2180,2180,2180,0
|
|
20240625,162100,333595240,2180,2180,2180,2180,0
|
|
20240625,162000,333595240,2180,2180,2180,2180,0
|
|
20240625,161900,333595240,2180,2180,2180,2180,0
|
|
20240625,161800,333595240,2180,2180,2180,2180,0
|
|
20240625,161700,333595240,2180,2180,2180,2180,0
|
|
20240625,161600,333595240,2180,2180,2180,2180,0
|
|
20240625,161500,333595240,2180,2180,2180,2180,0
|
|
20240625,161400,333595240,2180,2180,2180,2180,0
|
|
20240625,161300,333595240,2180,2180,2180,2180,0
|
|
20240625,161200,333595240,2180,2180,2180,2180,0
|
|
20240625,161100,333595240,2180,2180,2180,2180,0
|
|
20240625,161000,333595240,2180,2180,2180,2180,0
|
|
20240625,160900,333595240,2180,2180,2180,2180,0
|
|
20240625,160800,333595240,2180,2180,2180,2180,0
|
|
20240625,160700,333595240,2180,2180,2180,2180,0
|
|
20240625,160600,333595240,2180,2180,2180,2180,0
|
|
20240625,160500,333595240,2180,2180,2180,2180,0
|
|
20240625,160400,333595240,2180,2180,2180,2180,0
|
|
20240625,160300,333595240,2180,2180,2180,2180,0
|
|
20240625,160200,333595240,2180,2180,2180,2180,0
|
|
20240625,160100,333595240,2180,2180,2180,2180,0
|
|
20240625,160000,333595240,2180,2180,2180,2180,2843
|
|
20240625,155900,333595240,2180,2180,2180,2180,0
|
|
20240625,155800,333595240,2180,2180,2180,2180,0
|
|
20240625,155700,333595240,2180,2180,2180,2180,0
|
|
20240625,155600,333595240,2180,2180,2180,2180,0
|
|
20240625,155500,333595240,2180,2180,2180,2180,0
|
|
20240625,155400,333595240,2180,2180,2180,2180,0
|
|
20240625,155300,333595240,2180,2180,2180,2180,0
|
|
20240625,155200,333595240,2180,2180,2180,2180,0
|
|
20240625,155100,333595240,2180,2180,2180,2180,0
|
|
20240625,155000,333595240,2180,2180,2180,2180,0
|
|
20240625,154900,333595240,2180,2180,2180,2180,0
|
|
20240625,154800,333595240,2180,2180,2180,2180,0
|
|
20240625,154700,333595240,2180,2180,2180,2180,0
|
|
20240625,154600,333595240,2180,2180,2180,2180,0
|
|
20240625,154500,333595240,2180,2180,2180,2180,0
|
|
20240625,154400,333595240,2180,2180,2180,2180,0
|
|
20240625,154300,333595240,2180,2180,2180,2180,0
|
|
20240625,154200,333595240,2180,2180,2180,2180,0
|
|
20240625,154100,333595240,2180,2180,2180,2180,0
|
|
20240625,154000,333595240,2180,2180,2180,2180,0
|
|
20240625,153900,333595240,2180,2180,2180,2180,0
|
|
20240625,153800,333595240,2180,2180,2180,2180,0
|
|
20240625,153700,333595240,2180,2180,2180,2180,0
|
|
20240625,153600,333595240,2180,2180,2180,2180,0
|
|
20240625,153500,333595240,2180,2180,2180,2180,0
|
|
20240625,153400,333595240,2180,2180,2180,2180,0
|
|
20240625,153300,333595240,2180,2180,2180,2180,0
|
|
20240625,153200,333595240,2180,2180,2180,2180,0
|
|
20240625,153100,333595240,2180,2180,2180,2180,0
|
|
20240625,153000,333595240,2180,2180,2180,2180,5686
|
|
20240625,152900,327397500,2180,2180,2180,2180,0
|
|
20240625,152800,327397500,2180,2180,2180,2180,0
|
|
20240625,152700,327397500,2180,2180,2180,2180,0
|
|
20240625,152600,327397500,2180,2180,2180,2180,0
|
|
20240625,152500,327397500,2180,2180,2180,2180,0
|
|
20240625,152400,327397500,2180,2180,2180,2180,0
|
|
20240625,152300,327397500,2180,2180,2180,2180,0
|
|
20240625,152200,327397500,2180,2180,2180,2180,0
|
|
20240625,152100,327397500,2180,2180,2180,2180,0
|
|
20240625,152000,327397500,2180,2180,2180,2180,0
|
|
20240625,151900,327397500,2180,2180,2180,2170,182
|
|
20240625,151800,327001580,2170,2175,2175,2170,716
|
|
20240625,151700,325447115,2170,2170,2175,2170,6414
|
|
20240625,151600,311516540,2170,2170,2170,2170,5
|
|
20240625,151500,311505690,2160,2160,2160,2160,332
|
|
20240625,151400,310788570,2160,2160,2160,2160,0
|
|
20240625,151300,310788570,2160,2160,2160,2160,0
|
|
20240625,151200,310788570,2160,2160,2160,2160,0
|
|
20240625,151100,310788570,2160,2165,2165,2155,657
|
|
20240625,151000,309370875,2165,2165,2165,2165,0
|
|
20240625,150900,309370875,2165,2160,2165,2160,234
|
|
20240625,150800,308865410,2160,2160,2160,2160,0
|
|
20240625,150700,308865410,2160,2165,2165,2160,2513
|
|
20240625,150600,303437265,2160,2165,2165,2160,132
|
|
20240625,150500,303152140,2165,2165,2165,2165,0
|
|
20240625,150400,303152140,2165,2165,2165,2165,2
|
|
20240625,150300,303147810,2165,2165,2165,2165,31
|
|
20240625,150200,303080695,2170,2170,2170,2170,0
|
|
20240625,150100,303080695,2170,2170,2170,2170,1
|
|
20240625,150000,303078525,2170,2170,2170,2170,0
|
|
20240625,145900,303078525,2170,2170,2170,2170,1
|
|
20240625,145800,303076355,2170,2170,2170,2170,1
|
|
20240625,145700,303074185,2170,2170,2170,2170,0
|
|
20240625,145600,303074185,2170,2170,2170,2170,0
|
|
20240625,145500,303074185,2170,2170,2170,2170,0
|
|
20240625,145400,303074185,2170,2170,2170,2170,0
|
|
20240625,145300,303074185,2170,2170,2170,2170,0
|
|
20240625,145200,303074185,2170,2170,2170,2170,0
|
|
20240625,145100,303074185,2170,2170,2170,2170,0
|
|
20240625,145000,303074185,2170,2170,2170,2170,1521
|
|
20240625,144900,299773615,2170,2170,2170,2170,100
|
|
20240625,144800,299556615,2170,2170,2170,2170,1300
|
|
20240625,144700,296735615,2170,2170,2170,2170,0
|
|
20240625,144600,296735615,2170,2170,2170,2170,200
|
|
20240625,144500,296301615,2165,2165,2165,2165,0
|
|
20240625,144400,296301615,2165,2165,2165,2165,0
|
|
20240625,144300,296301615,2165,2165,2165,2165,500
|
|
20240625,144200,295219115,2160,2160,2160,2160,0
|
|
20240625,144100,295219115,2160,2160,2160,2160,500
|
|
20240625,144000,294139115,2165,2165,2165,2165,0
|
|
20240625,143900,294139115,2165,2165,2165,2165,1
|
|
20240625,143800,294136950,2170,2170,2170,2170,100
|
|
20240625,143700,293919950,2170,2165,2170,2165,22
|
|
20240625,143600,293872310,2160,2160,2160,2160,0
|
|
20240625,143500,293872310,2160,2165,2165,2160,1000
|
|
20240625,143400,291712125,2170,2170,2170,2170,1
|
|
20240625,143300,291709955,2165,2165,2165,2165,0
|
|
20240625,143200,291709955,2165,2165,2165,2165,0
|
|
20240625,143100,291709955,2165,2165,2165,2165,0
|
|
20240625,143000,291709955,2165,2165,2165,2165,342
|
|
20240625,142900,290969525,2165,2165,2170,2165,2829
|
|
20240625,142800,284844735,2170,2170,2170,2170,32
|
|
20240625,142700,284775295,2165,2165,2165,2165,0
|
|
20240625,142600,284775295,2165,2165,2165,2165,0
|
|
20240625,142500,284775295,2165,2165,2165,2165,0
|
|
20240625,142400,284775295,2165,2165,2165,2165,0
|
|
20240625,142300,284775295,2165,2165,2165,2165,0
|
|
20240625,142200,284775295,2165,2165,2165,2165,11
|
|
20240625,142100,284751480,2165,2165,2165,2165,349
|
|
20240625,142000,283995895,2165,2165,2165,2165,1000
|
|
20240625,141900,281830895,2165,2165,2165,2165,67
|
|
20240625,141800,281685840,2170,2165,2170,2165,38
|
|
20240625,141700,281603545,2165,2165,2165,2165,500
|
|
20240625,141600,280521045,2165,2165,2165,2165,200
|
|
20240625,141500,280088045,2160,2160,2160,2160,0
|
|
20240625,141400,280088045,2160,2160,2160,2160,210
|
|
20240625,141300,279634445,2160,2160,2160,2160,1050
|
|
20240625,141200,277366445,2160,2160,2160,2160,0
|
|
20240625,141100,277366445,2160,2160,2160,2160,0
|
|
20240625,141000,277366445,2160,2160,2160,2160,0
|
|
20240625,140900,277366445,2160,2160,2160,2160,0
|
|
20240625,140800,277366445,2160,2160,2160,2160,0
|
|
20240625,140700,277366445,2160,2160,2160,2160,0
|
|
20240625,140600,277366445,2160,2155,2160,2155,583
|
|
20240625,140500,276107665,2155,2155,2155,2155,0
|
|
20240625,140400,276107665,2155,2155,2155,2155,0
|
|
20240625,140300,276107665,2155,2155,2155,2155,492
|
|
20240625,140200,275047405,2155,2155,2155,2155,463
|
|
20240625,140100,274049640,2155,2155,2155,2155,200
|
|
20240625,140000,273618640,2155,2155,2155,2155,0
|
|
20240625,135900,273618640,2155,2155,2155,2155,28
|
|
20240625,135800,273558300,2150,2150,2150,2150,0
|
|
20240625,135700,273558300,2150,2150,2150,2150,418
|
|
20240625,135600,272659600,2150,2155,2155,2150,2
|
|
20240625,135500,272655295,2155,2155,2155,2155,1
|
|
20240625,135400,272653140,2155,2155,2155,2155,49
|
|
20240625,135300,272547545,2155,2155,2155,2155,1
|
|
20240625,135200,272545390,2145,2150,2150,2145,200
|
|
20240625,135100,272116355,2150,2150,2150,2150,0
|
|
20240625,135000,272116355,2150,2150,2150,2150,296
|
|
20240625,134900,271479955,2150,2150,2150,2150,0
|
|
20240625,134800,271479955,2150,2150,2150,2150,0
|
|
20240625,134700,271479955,2150,2150,2150,2150,0
|
|
20240625,134600,271479955,2150,2150,2150,2150,0
|
|
20240625,134500,271479955,2150,2150,2150,2150,328
|
|
20240625,134400,270774755,2150,2150,2150,2150,0
|
|
20240625,134300,270774755,2150,2150,2150,2150,10
|
|
20240625,134200,270753255,2150,2150,2150,2150,20
|
|
20240625,134100,270710255,2145,2150,2150,2145,50
|
|
20240625,134000,270602960,2150,2150,2150,2150,20
|
|
20240625,133900,270559960,2150,2150,2150,2150,0
|
|
20240625,133800,270559960,2150,2150,2150,2150,0
|
|
20240625,133700,270559960,2150,2150,2150,2150,0
|
|
20240625,133600,270559960,2150,2150,2150,2150,0
|
|
20240625,133500,270559960,2150,2150,2150,2150,0
|
|
20240625,133400,270559960,2150,2150,2150,2150,1835
|
|
20240625,133300,266614710,2150,2150,2150,2150,0
|
|
20240625,133200,266614710,2150,2150,2150,2150,0
|
|
20240625,133100,266614710,2150,2150,2150,2150,1
|
|
20240625,133000,266612560,2155,2155,2155,2155,0
|
|
20240625,132900,266612560,2155,2155,2155,2155,1
|
|
20240625,132800,266610405,2150,2150,2150,2150,900
|
|
20240625,132700,264675405,2150,2150,2150,2150,0
|
|
20240625,132600,264675405,2150,2150,2150,2150,957
|
|
20240625,132500,262617855,2150,2150,2150,2150,256
|
|
20240625,132400,262067455,2155,2155,2155,2155,14
|
|
20240625,132300,262037285,2155,2155,2155,2155,0
|
|
20240625,132200,262037285,2155,2155,2155,2155,0
|
|
20240625,132100,262037285,2155,2155,2155,2155,0
|
|
20240625,132000,262037285,2155,2155,2155,2155,0
|
|
20240625,131900,262037285,2155,2155,2155,2155,97
|
|
20240625,131800,261828250,2155,2155,2155,2155,0
|
|
20240625,131700,261828250,2155,2155,2155,2155,700
|
|
20240625,131600,260319750,2155,2155,2155,2155,0
|
|
20240625,131500,260319750,2155,2155,2155,2155,0
|
|
20240625,131400,260319750,2155,2155,2155,2155,0
|
|
20240625,131300,260319750,2155,2155,2155,2155,0
|
|
20240625,131200,260319750,2155,2155,2155,2155,0
|
|
20240625,131100,260319750,2155,2155,2155,2155,0
|
|
20240625,131000,260319750,2155,2155,2155,2155,4
|
|
20240625,130900,260311130,2155,2155,2155,2155,0
|
|
20240625,130800,260311130,2155,2155,2155,2155,1
|
|
20240625,130700,260308975,2155,2155,2155,2155,0
|
|
20240625,130600,260308975,2155,2155,2155,2155,0
|
|
20240625,130500,260308975,2155,2155,2155,2155,33
|
|
20240625,130400,260237860,2155,2155,2155,2155,15
|
|
20240625,130300,260205535,2155,2155,2155,2155,0
|
|
20240625,130200,260205535,2155,2155,2155,2155,1
|
|
20240625,130100,260203380,2150,2150,2150,2150,0
|
|
20240625,130000,260203380,2150,2150,2150,2150,77
|
|
20240625,125900,260037830,2150,2150,2150,2150,4
|
|
20240625,125800,260029230,2150,2150,2150,2150,5
|
|
20240625,125700,260018480,2150,2150,2150,2150,0
|
|
20240625,125600,260018480,2150,2150,2150,2150,1
|
|
20240625,125500,260016330,2150,2150,2150,2150,10
|
|
20240625,125400,259994830,2150,2150,2150,2150,20
|
|
20240625,125300,259951830,2155,2155,2155,2155,0
|
|
20240625,125200,259951830,2155,2155,2155,2155,0
|
|
20240625,125100,259951830,2155,2155,2155,2155,1
|
|
20240625,125000,259949675,2145,2145,2145,2145,0
|
|
20240625,124900,259949675,2145,2145,2145,2145,0
|
|
20240625,124800,259949675,2145,2145,2145,2145,0
|
|
20240625,124700,259949675,2145,2145,2145,2145,0
|
|
20240625,124600,259949675,2145,2145,2145,2145,0
|
|
20240625,124500,259949675,2145,2145,2145,2145,500
|
|
20240625,124400,258877175,2145,2145,2145,2145,0
|
|
20240625,124300,258877175,2145,2150,2150,2145,5650
|
|
20240625,124200,246751535,2155,2155,2155,2155,0
|
|
20240625,124100,246751535,2155,2155,2155,2155,1
|
|
20240625,124000,246749380,2155,2155,2155,2155,1
|
|
20240625,123900,246747225,2150,2150,2150,2150,1272
|
|
20240625,123800,244012425,2155,2155,2155,2155,0
|
|
20240625,123700,244012425,2155,2155,2155,2155,1
|
|
20240625,123600,244010270,2150,2150,2150,2150,286
|
|
20240625,123500,243395370,2150,2150,2150,2150,0
|
|
20240625,123400,243395370,2150,2150,2150,2150,0
|
|
20240625,123300,243395370,2150,2150,2150,2150,902
|
|
20240625,123200,241456070,2155,2155,2155,2155,0
|
|
20240625,123100,241456070,2155,2150,2155,2145,15128
|
|
20240625,123000,209003560,2150,2140,2150,2140,5664
|
|
20240625,122900,196856775,2145,2145,2145,2145,100
|
|
20240625,122800,196642275,2145,2145,2145,2145,100
|
|
20240625,122700,196427775,2140,2145,2145,2140,254
|
|
20240625,122600,195882995,2150,2150,2150,2150,0
|
|
20240625,122500,195882995,2150,2150,2150,2150,1
|
|
20240625,122400,195880845,2145,2145,2145,2145,1051
|
|
20240625,122300,193626450,2145,2145,2145,2145,200
|
|
20240625,122200,193197450,2150,2150,2150,2150,5
|
|
20240625,122100,193186700,2150,2150,2150,2150,0
|
|
20240625,122000,193186700,2150,2150,2150,2150,0
|
|
20240625,121900,193186700,2150,2150,2150,2150,0
|
|
20240625,121800,193186700,2150,2155,2155,2150,17
|
|
20240625,121700,193150125,2155,2155,2155,2155,0
|
|
20240625,121600,193150125,2155,2155,2155,2155,31
|
|
20240625,121500,193083320,2155,2155,2155,2155,0
|
|
20240625,121400,193083320,2155,2150,2155,2150,58
|
|
20240625,121300,192958615,2155,2155,2155,2155,0
|
|
20240625,121200,192958615,2155,2155,2155,2155,1
|
|
20240625,121100,192956460,2160,2160,2160,2160,5
|
|
20240625,121000,192945660,2160,2160,2160,2160,1
|
|
20240625,120900,192943500,2145,2145,2145,2145,0
|
|
20240625,120800,192943500,2145,2145,2145,2145,18
|
|
20240625,120700,192904890,2140,2145,2145,2140,2
|
|
20240625,120600,192900605,2160,2160,2160,2160,0
|
|
20240625,120500,192900605,2160,2160,2160,2160,0
|
|
20240625,120400,192900605,2160,2160,2160,2160,150
|
|
20240625,120300,192576605,2160,2160,2160,2160,0
|
|
20240625,120200,192576605,2160,2160,2160,2160,0
|
|
20240625,120100,192576605,2160,2160,2160,2160,0
|
|
20240625,120000,192576605,2160,2160,2160,2160,16
|
|
20240625,115900,192542045,2160,2160,2160,2160,1
|
|
20240625,115800,192539885,2140,2140,2140,2140,0
|
|
20240625,115700,192539885,2140,2140,2140,2140,1
|
|
20240625,115600,192537745,2145,2145,2145,2145,1037
|
|
20240625,115500,190313380,2145,2145,2145,2145,50
|
|
20240625,115400,190206130,2145,2145,2145,2145,50
|
|
20240625,115300,190098880,2145,2155,2160,2145,4110
|
|
20240625,115200,181241835,2165,2165,2165,2165,0
|
|
20240625,115100,181241835,2165,2165,2165,2165,124
|
|
20240625,115000,180973375,2165,2165,2165,2165,0
|
|
20240625,114900,180973375,2165,2165,2165,2165,31
|
|
20240625,114800,180906260,2165,2165,2165,2165,2
|
|
20240625,114700,180901930,2165,2165,2165,2165,0
|
|
20240625,114600,180901930,2165,2165,2165,2165,0
|
|
20240625,114500,180901930,2165,2165,2165,2165,100
|
|
20240625,114400,180685430,2160,2165,2165,2160,426
|
|
20240625,114300,179764765,2160,2160,2160,2160,10
|
|
20240625,114200,179743165,2165,2165,2165,2165,0
|
|
20240625,114100,179743165,2165,2165,2165,2165,0
|
|
20240625,114000,179743165,2165,2165,2165,2165,1
|
|
20240625,113900,179741000,2160,2160,2160,2160,5
|
|
20240625,113800,179730200,2165,2165,2165,2165,0
|
|
20240625,113700,179730200,2165,2165,2165,2165,1
|
|
20240625,113600,179728035,2165,2165,2165,2165,0
|
|
20240625,113500,179728035,2165,2160,2165,2160,39
|
|
20240625,113400,179643740,2165,2165,2165,2165,30
|
|
20240625,113300,179578790,2165,2165,2165,2165,17
|
|
20240625,113200,179541985,2165,2165,2165,2155,66
|
|
20240625,113100,179399265,2160,2160,2160,2160,104
|
|
20240625,113000,179174625,2165,2165,2165,2165,1479
|
|
20240625,112900,175972590,2165,2165,2165,2165,1
|
|
20240625,112800,175970425,2160,2150,2160,2150,1050
|
|
20240625,112700,173711245,2150,2150,2150,2150,0
|
|
20240625,112600,173711245,2150,2150,2150,2150,1506
|
|
20240625,112500,170473345,2150,2150,2150,2150,0
|
|
20240625,112400,170473345,2150,2150,2150,2150,0
|
|
20240625,112300,170473345,2150,2150,2150,2150,1
|
|
20240625,112200,170471195,2145,2145,2145,2145,0
|
|
20240625,112100,170471195,2145,2145,2145,2145,0
|
|
20240625,112000,170471195,2145,2145,2145,2145,1
|
|
20240625,111900,170469050,2135,2145,2145,2135,2199
|
|
20240625,111800,165766130,2150,2150,2150,2150,200
|
|
20240625,111700,165336130,2150,2150,2150,2150,0
|
|
20240625,111600,165336130,2150,2150,2150,2150,0
|
|
20240625,111500,165336130,2150,2150,2150,2150,0
|
|
20240625,111400,165336130,2150,2150,2150,2150,0
|
|
20240625,111300,165336130,2150,2150,2150,2150,0
|
|
20240625,111200,165336130,2150,2150,2150,2150,0
|
|
20240625,111100,165336130,2150,2150,2150,2150,5
|
|
20240625,111000,165325380,2150,2150,2150,2150,0
|
|
20240625,110900,165325380,2150,2150,2150,2150,0
|
|
20240625,110800,165325380,2150,2150,2150,2150,2
|
|
20240625,110700,165321080,2150,2150,2150,2150,51
|
|
20240625,110600,165211430,2150,2145,2150,2145,1348
|
|
20240625,110500,162314535,2145,2145,2145,2145,800
|
|
20240625,110400,160598535,2145,2165,2165,2145,2625
|
|
20240625,110300,154953785,2165,2165,2165,2165,0
|
|
20240625,110200,154953785,2165,2165,2165,2165,0
|
|
20240625,110100,154953785,2165,2165,2165,2165,0
|
|
20240625,110000,154953785,2165,2150,2165,2150,931
|
|
20240625,105900,152952120,2150,2165,2165,2150,501
|
|
20240625,105800,151872400,2170,2170,2170,2170,0
|
|
20240625,105700,151872400,2170,2170,2170,2170,1
|
|
20240625,105600,151870230,2165,2165,2165,2165,35
|
|
20240625,105500,151794455,2170,2170,2170,2170,0
|
|
20240625,105400,151794455,2170,2170,2170,2170,30
|
|
20240625,105300,151729355,2170,2170,2170,2170,21
|
|
20240625,105200,151683785,2170,2170,2170,2170,150
|
|
20240625,105100,151358285,2170,2170,2170,2170,58
|
|
20240625,105000,151232425,2170,2170,2170,2170,29
|
|
20240625,104900,151169495,2170,2170,2170,2170,2500
|
|
20240625,104800,145744495,2170,2170,2170,2170,0
|
|
20240625,104700,145744495,2170,2170,2170,2170,0
|
|
20240625,104600,145744495,2170,2170,2170,2170,0
|
|
20240625,104500,145744495,2170,2170,2170,2170,2152
|
|
20240625,104400,141074655,2170,2170,2170,2170,0
|
|
20240625,104300,141074655,2170,2170,2170,2170,0
|
|
20240625,104200,141074655,2170,2170,2170,2170,0
|
|
20240625,104100,141074655,2170,2170,2170,2170,0
|
|
20240625,104000,141074655,2170,2170,2170,2170,1
|
|
20240625,103900,141072485,2155,2155,2155,2155,102
|
|
20240625,103800,140852675,2170,2165,2170,2165,6
|
|
20240625,103700,140839665,2160,2160,2160,2160,715
|
|
20240625,103600,139295265,2160,2160,2160,2160,0
|
|
20240625,103500,139295265,2160,2160,2160,2160,1
|
|
20240625,103400,139293105,2160,2160,2160,2160,0
|
|
20240625,103300,139293105,2160,2160,2160,2160,0
|
|
20240625,103200,139293105,2160,2165,2165,2160,297
|
|
20240625,103100,138651580,2170,2170,2170,2170,0
|
|
20240625,103000,138651580,2170,2170,2170,2165,96
|
|
20240625,102900,138443730,2175,2175,2175,2175,0
|
|
20240625,102800,138443730,2175,2175,2175,2175,0
|
|
20240625,102700,138443730,2175,2175,2175,2175,1
|
|
20240625,102600,138441555,2170,2170,2170,2170,0
|
|
20240625,102500,138441555,2170,2170,2170,2170,0
|
|
20240625,102400,138441555,2170,2170,2170,2170,0
|
|
20240625,102300,138441555,2170,2170,2170,2170,0
|
|
20240625,102200,138441555,2170,2170,2170,2170,1001
|
|
20240625,102100,136269385,2165,2165,2165,2165,1000
|
|
20240625,102000,134104385,2165,2165,2165,2165,0
|
|
20240625,101900,134104385,2165,2165,2165,2165,1200
|
|
20240625,101800,131506385,2165,2165,2165,2165,1000
|
|
20240625,101700,129341385,2150,2155,2155,2150,1367
|
|
20240625,101600,126396010,2165,2165,2165,2165,0
|
|
20240625,101500,126396010,2165,2165,2165,2165,2
|
|
20240625,101400,126391680,2165,2165,2165,2165,3
|
|
20240625,101300,126385185,2170,2170,2170,2170,0
|
|
20240625,101200,126385185,2170,2170,2170,2170,10
|
|
20240625,101100,126363485,2175,2175,2175,2175,0
|
|
20240625,101000,126363485,2175,2175,2175,2175,0
|
|
20240625,100900,126363485,2175,2175,2175,2175,0
|
|
20240625,100800,126363485,2175,2175,2175,2175,25
|
|
20240625,100700,126309110,2175,2175,2175,2175,0
|
|
20240625,100600,126309110,2175,2175,2175,2175,0
|
|
20240625,100500,126309110,2175,2175,2175,2175,2
|
|
20240625,100400,126304760,2170,2170,2170,2170,461
|
|
20240625,100300,125304390,2175,2175,2175,2175,1
|
|
20240625,100200,125302215,2175,2170,2175,2170,63
|
|
20240625,100100,125165500,2170,2170,2170,2170,31
|
|
20240625,100000,125098230,2170,2170,2170,2170,1
|
|
20240625,095900,125096060,2170,2170,2170,2170,1
|
|
20240625,095800,125093890,2170,2170,2170,2170,0
|
|
20240625,095700,125093890,2170,2165,2170,2155,585
|
|
20240625,095600,123833170,2170,2170,2170,2170,1
|
|
20240625,095500,123831000,2170,2170,2170,2170,0
|
|
20240625,095400,123831000,2170,2170,2170,2170,0
|
|
20240625,095300,123831000,2170,2170,2170,2170,0
|
|
20240625,095200,123831000,2170,2170,2170,2170,536
|
|
20240625,095100,122667880,2175,2175,2175,2175,89
|
|
20240625,095000,122474305,2180,2180,2180,2180,0
|
|
20240625,094900,122474305,2180,2180,2180,2180,0
|
|
20240625,094800,122474305,2180,2180,2180,2180,150
|
|
20240625,094700,122147305,2180,2180,2180,2180,0
|
|
20240625,094600,122147305,2180,2180,2180,2180,2
|
|
20240625,094500,122142945,2180,2175,2180,2175,149
|
|
20240625,094400,121818365,2180,2180,2180,2180,0
|
|
20240625,094300,121818365,2180,2180,2180,2180,0
|
|
20240625,094200,121818365,2180,2180,2180,2180,0
|
|
20240625,094100,121818365,2180,2180,2180,2180,430
|
|
20240625,094000,120880965,2180,2180,2180,2180,0
|
|
20240625,093900,120880965,2180,2180,2180,2180,0
|
|
20240625,093800,120880965,2180,2180,2180,2180,0
|
|
20240625,093700,120880965,2180,2180,2180,2180,0
|
|
20240625,093600,120880965,2180,2175,2180,2175,2
|
|
20240625,093500,120876610,2180,2160,2180,2160,51
|
|
20240625,093400,120766430,2160,2160,2160,2160,182
|
|
20240625,093300,120373310,2185,2185,2185,2185,1
|
|
20240625,093200,120371125,2160,2170,2170,2160,206
|
|
20240625,093100,119925630,2185,2185,2185,2185,0
|
|
20240625,093000,119925630,2185,2185,2185,2185,1000
|
|
20240625,092900,117740630,2185,2185,2185,2185,9
|
|
20240625,092800,117720965,2185,2185,2185,2185,0
|
|
20240625,092700,117720965,2185,2185,2185,2185,1000
|
|
20240625,092600,115535965,2185,2180,2185,2180,1000
|
|
20240625,092500,113353965,2185,2180,2185,2180,2349
|
|
20240625,092400,108221670,2185,2175,2185,2175,1377
|
|
20240625,092300,105220055,2180,2170,2180,2170,870
|
|
20240625,092200,103327195,2145,2165,2165,2145,2000
|
|
20240625,092100,99019005,2170,2165,2170,2165,99
|
|
20240625,092000,98804180,2160,2160,2160,2160,1482
|
|
20240625,091900,95603060,2160,2160,2160,2160,2320
|
|
20240625,091800,90591860,2160,2165,2170,2160,824
|
|
20240625,091700,88809015,2160,2160,2160,2160,90
|
|
20240625,091600,88614615,2160,2160,2160,2160,90
|
|
20240625,091500,88420215,2155,2175,2175,2130,14856
|
|
20240625,091400,56490275,2175,2175,2175,2175,1
|
|
20240625,091300,56488100,2180,2180,2180,2180,0
|
|
20240625,091200,56488100,2180,2180,2180,2180,151
|
|
20240625,091100,56158920,2180,2180,2180,2180,99
|
|
20240625,091000,55943100,2185,2180,2185,2180,816
|
|
20240625,090900,54160285,2180,2170,2180,2170,825
|
|
20240625,090800,52362950,2170,2170,2170,2170,40
|
|
20240625,090700,52276150,2170,2170,2170,2170,60
|
|
20240625,090600,52145950,2170,2170,2170,2170,40
|
|
20240625,090500,52059150,2165,2160,2175,2160,4620
|
|
20240625,090400,42054630,2145,2150,2150,2145,300
|
|
20240625,090300,41410555,2135,2155,2165,2130,8478
|
|
20240625,090200,23253480,2160,2160,2160,2160,31
|
|
20240625,090100,23186520,2160,2160,2160,2160,0
|
|
20240625,090000,23186520,2160,2160,2160,2160,10192
|