604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190100,846390150,5650,5650,5650,5650,1221
|
|
20240625,190000,846390150,5650,5650,5650,5650,0
|
|
20240625,185900,846390150,5650,5650,5650,5650,0
|
|
20240625,185800,846390150,5650,5650,5650,5650,0
|
|
20240625,185700,846390150,5650,5650,5650,5650,0
|
|
20240625,185600,846390150,5650,5650,5650,5650,0
|
|
20240625,185500,846390150,5650,5650,5650,5650,0
|
|
20240625,185400,846390150,5650,5650,5650,5650,0
|
|
20240625,185300,846390150,5650,5650,5650,5650,0
|
|
20240625,185200,846390150,5650,5650,5650,5650,0
|
|
20240625,185100,846390150,5650,5650,5650,5650,0
|
|
20240625,185000,846390150,5650,5650,5650,5650,0
|
|
20240625,184900,846390150,5650,5650,5650,5650,0
|
|
20240625,184800,846390150,5650,5650,5650,5650,0
|
|
20240625,184700,846390150,5650,5650,5650,5650,0
|
|
20240625,184600,846390150,5650,5650,5650,5650,0
|
|
20240625,184500,846390150,5650,5650,5650,5650,0
|
|
20240625,184400,846390150,5650,5650,5650,5650,0
|
|
20240625,184300,846390150,5650,5650,5650,5650,0
|
|
20240625,184200,846390150,5650,5650,5650,5650,0
|
|
20240625,184100,846390150,5650,5650,5650,5650,0
|
|
20240625,184000,846390150,5650,5650,5650,5650,0
|
|
20240625,183900,846390150,5650,5650,5650,5650,0
|
|
20240625,183800,846390150,5650,5650,5650,5650,0
|
|
20240625,183700,846390150,5650,5650,5650,5650,0
|
|
20240625,183600,846390150,5650,5650,5650,5650,0
|
|
20240625,183500,846390150,5650,5650,5650,5650,0
|
|
20240625,183400,846390150,5650,5650,5650,5650,0
|
|
20240625,183300,846390150,5650,5650,5650,5650,0
|
|
20240625,183200,846390150,5650,5650,5650,5650,0
|
|
20240625,183100,846390150,5650,5650,5650,5650,1221
|
|
20240625,183000,846390150,5650,5650,5650,5650,0
|
|
20240625,182900,846390150,5650,5650,5650,5650,0
|
|
20240625,182800,846390150,5650,5650,5650,5650,0
|
|
20240625,182700,846390150,5650,5650,5650,5650,0
|
|
20240625,182600,846390150,5650,5650,5650,5650,0
|
|
20240625,182500,846390150,5650,5650,5650,5650,0
|
|
20240625,182400,846390150,5650,5650,5650,5650,0
|
|
20240625,182300,846390150,5650,5650,5650,5650,0
|
|
20240625,182200,846390150,5650,5650,5650,5650,0
|
|
20240625,182100,846390150,5650,5650,5650,5650,0
|
|
20240625,182000,846390150,5650,5650,5650,5650,0
|
|
20240625,181900,846390150,5650,5650,5650,5650,0
|
|
20240625,181800,846390150,5650,5650,5650,5650,0
|
|
20240625,181700,846390150,5650,5650,5650,5650,0
|
|
20240625,181600,846390150,5650,5650,5650,5650,0
|
|
20240625,181500,846390150,5650,5650,5650,5650,0
|
|
20240625,181400,846390150,5650,5650,5650,5650,0
|
|
20240625,181300,846390150,5650,5650,5650,5650,0
|
|
20240625,181200,846390150,5650,5650,5650,5650,0
|
|
20240625,181100,846390150,5650,5650,5650,5650,0
|
|
20240625,181000,846390150,5650,5650,5650,5650,0
|
|
20240625,180900,846390150,5650,5650,5650,5650,0
|
|
20240625,180800,846390150,5650,5650,5650,5650,0
|
|
20240625,180700,846390150,5650,5650,5650,5650,0
|
|
20240625,180600,846390150,5650,5650,5650,5650,0
|
|
20240625,180500,846390150,5650,5650,5650,5650,0
|
|
20240625,180400,846390150,5650,5650,5650,5650,0
|
|
20240625,180300,846390150,5650,5650,5650,5650,0
|
|
20240625,180200,846390150,5650,5650,5650,5650,0
|
|
20240625,180100,846390150,5650,5650,5650,5650,1221
|
|
20240625,180000,846390150,5650,5650,5650,5650,0
|
|
20240625,175900,846390150,5650,5650,5650,5650,0
|
|
20240625,175800,846390150,5650,5650,5650,5650,0
|
|
20240625,175700,846390150,5650,5650,5650,5650,0
|
|
20240625,175600,846390150,5650,5650,5650,5650,0
|
|
20240625,175500,846390150,5650,5650,5650,5650,0
|
|
20240625,175400,846390150,5650,5650,5650,5650,0
|
|
20240625,175300,846390150,5650,5650,5650,5650,0
|
|
20240625,175200,846390150,5650,5650,5650,5650,0
|
|
20240625,175100,846390150,5650,5650,5650,5650,0
|
|
20240625,175000,846390150,5650,5650,5650,5650,0
|
|
20240625,174900,846390150,5650,5650,5650,5650,0
|
|
20240625,174800,846390150,5650,5650,5650,5650,0
|
|
20240625,174700,846390150,5650,5650,5650,5650,0
|
|
20240625,174600,846390150,5650,5650,5650,5650,0
|
|
20240625,174500,846390150,5650,5650,5650,5650,0
|
|
20240625,174400,846390150,5650,5650,5650,5650,0
|
|
20240625,174300,846390150,5650,5650,5650,5650,0
|
|
20240625,174200,846390150,5650,5650,5650,5650,0
|
|
20240625,174100,846390150,5650,5650,5650,5650,0
|
|
20240625,174000,846390150,5650,5650,5650,5650,0
|
|
20240625,173900,846390150,5650,5650,5650,5650,0
|
|
20240625,173800,846390150,5650,5650,5650,5650,0
|
|
20240625,173700,846390150,5650,5650,5650,5650,0
|
|
20240625,173600,846390150,5650,5650,5650,5650,0
|
|
20240625,173500,846390150,5650,5650,5650,5650,0
|
|
20240625,173400,846390150,5650,5650,5650,5650,0
|
|
20240625,173300,846390150,5650,5650,5650,5650,0
|
|
20240625,173200,846390150,5650,5650,5650,5650,0
|
|
20240625,173100,846390150,5650,5650,5650,5650,1221
|
|
20240625,173000,846390150,5650,5650,5650,5650,0
|
|
20240625,172900,846390150,5650,5650,5650,5650,0
|
|
20240625,172800,846390150,5650,5650,5650,5650,0
|
|
20240625,172700,846390150,5650,5650,5650,5650,0
|
|
20240625,172600,846390150,5650,5650,5650,5650,0
|
|
20240625,172500,846390150,5650,5650,5650,5650,0
|
|
20240625,172400,846390150,5650,5650,5650,5650,0
|
|
20240625,172300,846390150,5650,5650,5650,5650,0
|
|
20240625,172200,846390150,5650,5650,5650,5650,0
|
|
20240625,172100,846390150,5650,5650,5650,5650,0
|
|
20240625,172000,846390150,5650,5650,5650,5650,0
|
|
20240625,171900,846390150,5650,5650,5650,5650,0
|
|
20240625,171800,846390150,5650,5650,5650,5650,0
|
|
20240625,171700,846390150,5650,5650,5650,5650,0
|
|
20240625,171600,846390150,5650,5650,5650,5650,0
|
|
20240625,171500,846390150,5650,5650,5650,5650,0
|
|
20240625,171400,846390150,5650,5650,5650,5650,0
|
|
20240625,171300,846390150,5650,5650,5650,5650,0
|
|
20240625,171200,846390150,5650,5650,5650,5650,0
|
|
20240625,171100,846390150,5650,5650,5650,5650,0
|
|
20240625,171000,846390150,5650,5650,5650,5650,0
|
|
20240625,170900,846390150,5650,5650,5650,5650,0
|
|
20240625,170800,846390150,5650,5650,5650,5650,0
|
|
20240625,170700,846390150,5650,5650,5650,5650,0
|
|
20240625,170600,846390150,5650,5650,5650,5650,0
|
|
20240625,170500,846390150,5650,5650,5650,5650,0
|
|
20240625,170400,846390150,5650,5650,5650,5650,0
|
|
20240625,170300,846390150,5650,5650,5650,5650,0
|
|
20240625,170200,846390150,5650,5650,5650,5650,0
|
|
20240625,170100,846390150,5650,5650,5650,5650,1221
|
|
20240625,170000,846390150,5650,5650,5650,5650,0
|
|
20240625,165900,846390150,5650,5650,5650,5650,0
|
|
20240625,165800,846390150,5650,5650,5650,5650,0
|
|
20240625,165700,846390150,5650,5650,5650,5650,0
|
|
20240625,165600,846390150,5650,5650,5650,5650,0
|
|
20240625,165500,846390150,5650,5650,5650,5650,0
|
|
20240625,165400,846390150,5650,5650,5650,5650,0
|
|
20240625,165300,846390150,5650,5650,5650,5650,0
|
|
20240625,165200,846390150,5650,5650,5650,5650,0
|
|
20240625,165100,846390150,5650,5650,5650,5650,0
|
|
20240625,165000,846390150,5650,5650,5650,5650,0
|
|
20240625,164900,846390150,5650,5650,5650,5650,0
|
|
20240625,164800,846390150,5650,5650,5650,5650,0
|
|
20240625,164700,846390150,5650,5650,5650,5650,0
|
|
20240625,164600,846390150,5650,5650,5650,5650,0
|
|
20240625,164500,846390150,5650,5650,5650,5650,0
|
|
20240625,164400,846390150,5650,5650,5650,5650,0
|
|
20240625,164300,846390150,5650,5650,5650,5650,0
|
|
20240625,164200,846390150,5650,5650,5650,5650,0
|
|
20240625,164100,846390150,5650,5650,5650,5650,0
|
|
20240625,164000,846390150,5650,5650,5650,5650,0
|
|
20240625,163900,846390150,5650,5650,5650,5650,0
|
|
20240625,163800,846390150,5650,5650,5650,5650,0
|
|
20240625,163700,846390150,5650,5650,5650,5650,0
|
|
20240625,163600,846390150,5650,5650,5650,5650,0
|
|
20240625,163500,846390150,5650,5650,5650,5650,0
|
|
20240625,163400,846390150,5650,5650,5650,5650,0
|
|
20240625,163300,846390150,5650,5650,5650,5650,0
|
|
20240625,163200,846390150,5650,5650,5650,5650,0
|
|
20240625,163100,846390150,5650,5650,5650,5650,1221
|
|
20240625,163000,846390150,5650,5650,5650,5650,0
|
|
20240625,162900,846390150,5650,5650,5650,5650,0
|
|
20240625,162800,846390150,5650,5650,5650,5650,0
|
|
20240625,162700,846390150,5650,5650,5650,5650,0
|
|
20240625,162600,846390150,5650,5650,5650,5650,0
|
|
20240625,162500,846390150,5650,5650,5650,5650,0
|
|
20240625,162400,846390150,5650,5650,5650,5650,0
|
|
20240625,162300,846390150,5650,5650,5650,5650,0
|
|
20240625,162200,846390150,5650,5650,5650,5650,0
|
|
20240625,162100,846390150,5650,5650,5650,5650,0
|
|
20240625,162000,846390150,5650,5650,5650,5650,0
|
|
20240625,161900,846390150,5650,5650,5650,5650,0
|
|
20240625,161800,846390150,5650,5650,5650,5650,0
|
|
20240625,161700,846390150,5650,5650,5650,5650,0
|
|
20240625,161600,846390150,5650,5650,5650,5650,0
|
|
20240625,161500,846390150,5650,5650,5650,5650,0
|
|
20240625,161400,846390150,5650,5650,5650,5650,0
|
|
20240625,161300,846390150,5650,5650,5650,5650,0
|
|
20240625,161200,846390150,5650,5650,5650,5650,0
|
|
20240625,161100,846390150,5650,5650,5650,5650,0
|
|
20240625,161000,846390150,5650,5650,5650,5650,0
|
|
20240625,160900,846390150,5650,5650,5650,5650,0
|
|
20240625,160800,846390150,5650,5650,5650,5650,0
|
|
20240625,160700,846390150,5650,5650,5650,5650,0
|
|
20240625,160600,846390150,5650,5650,5650,5650,0
|
|
20240625,160500,846390150,5650,5650,5650,5650,0
|
|
20240625,160400,846390150,5650,5650,5650,5650,0
|
|
20240625,160300,846390150,5650,5650,5650,5650,0
|
|
20240625,160200,846390150,5650,5650,5650,5650,0
|
|
20240625,160100,846390150,5650,5650,5650,5650,1221
|
|
20240625,160000,846390150,5650,5650,5650,5650,0
|
|
20240625,155900,846390150,5650,5650,5650,5650,0
|
|
20240625,155800,846390150,5650,5650,5650,5650,0
|
|
20240625,155700,846390150,5650,5650,5650,5650,0
|
|
20240625,155600,846390150,5650,5650,5650,5650,0
|
|
20240625,155500,846390150,5650,5650,5650,5650,0
|
|
20240625,155400,846390150,5650,5650,5650,5650,0
|
|
20240625,155300,846390150,5650,5650,5650,5650,0
|
|
20240625,155200,846390150,5650,5650,5650,5650,0
|
|
20240625,155100,846390150,5650,5650,5650,5650,0
|
|
20240625,155000,846390150,5650,5650,5650,5650,0
|
|
20240625,154900,846390150,5650,5650,5650,5650,0
|
|
20240625,154800,846390150,5650,5650,5650,5650,0
|
|
20240625,154700,846390150,5650,5650,5650,5650,0
|
|
20240625,154600,846390150,5650,5650,5650,5650,0
|
|
20240625,154500,846390150,5650,5650,5650,5650,0
|
|
20240625,154400,846390150,5650,5650,5650,5650,0
|
|
20240625,154300,846390150,5650,5650,5650,5650,0
|
|
20240625,154200,846390150,5650,5650,5650,5650,0
|
|
20240625,154100,846390150,5650,5650,5650,5650,0
|
|
20240625,154000,846390150,5650,5650,5650,5650,0
|
|
20240625,153900,846390150,5650,5650,5650,5650,0
|
|
20240625,153800,846390150,5650,5650,5650,5650,0
|
|
20240625,153700,846390150,5650,5650,5650,5650,0
|
|
20240625,153600,846390150,5650,5650,5650,5650,0
|
|
20240625,153500,846390150,5650,5650,5650,5650,0
|
|
20240625,153400,846390150,5650,5650,5650,5650,0
|
|
20240625,153300,846390150,5650,5650,5650,5650,0
|
|
20240625,153200,846390150,5650,5650,5650,5650,0
|
|
20240625,153100,846390150,5650,5650,5650,5650,1221
|
|
20240625,153000,846390150,5650,5650,5650,5650,1221
|
|
20240625,152900,839491500,5650,5650,5650,5650,0
|
|
20240625,152800,839491500,5650,5650,5650,5650,0
|
|
20240625,152700,839491500,5650,5650,5650,5650,0
|
|
20240625,152600,839491500,5650,5650,5650,5650,0
|
|
20240625,152500,839491500,5650,5650,5650,5650,0
|
|
20240625,152400,839491500,5650,5650,5650,5650,0
|
|
20240625,152300,839491500,5650,5650,5650,5650,0
|
|
20240625,152200,839491500,5650,5650,5650,5650,0
|
|
20240625,152100,839491500,5650,5650,5650,5650,0
|
|
20240625,152000,839491500,5650,5650,5650,5650,0
|
|
20240625,151900,839491500,5650,5670,5670,5640,121
|
|
20240625,151800,838808300,5660,5660,5660,5640,82
|
|
20240625,151700,838344530,5650,5650,5650,5650,0
|
|
20240625,151600,838344530,5650,5650,5650,5650,17
|
|
20240625,151500,838248480,5640,5640,5640,5640,0
|
|
20240625,151400,838248480,5640,5630,5640,5630,133
|
|
20240625,151300,837498550,5640,5640,5640,5640,0
|
|
20240625,151200,837498550,5640,5640,5640,5640,0
|
|
20240625,151100,837498550,5640,5640,5640,5640,0
|
|
20240625,151000,837498550,5640,5630,5640,5630,145
|
|
20240625,150900,836680780,5630,5630,5630,5630,0
|
|
20240625,150800,836680780,5630,5630,5630,5630,3
|
|
20240625,150700,836663890,5640,5640,5640,5640,203
|
|
20240625,150600,835518970,5640,5650,5650,5640,5
|
|
20240625,150500,835490740,5640,5640,5640,5640,0
|
|
20240625,150400,835490740,5640,5640,5640,5640,69
|
|
20240625,150300,835101580,5640,5670,5670,5640,65
|
|
20240625,150200,834734590,5650,5650,5650,5650,20
|
|
20240625,150100,834621590,5650,5660,5660,5650,99
|
|
20240625,150000,834061260,5690,5690,5690,5690,5
|
|
20240625,145900,834032810,5660,5660,5660,5660,2
|
|
20240625,145800,834021490,5670,5670,5670,5670,100
|
|
20240625,145700,833454490,5670,5660,5670,5660,354
|
|
20240625,145600,831448310,5650,5640,5650,5620,148
|
|
20240625,145500,830613170,5640,5640,5640,5640,0
|
|
20240625,145400,830613170,5640,5620,5640,5610,21
|
|
20240625,145300,830494830,5620,5620,5620,5620,237
|
|
20240625,145200,829162890,5650,5650,5650,5650,0
|
|
20240625,145100,829162890,5650,5620,5650,5620,6
|
|
20240625,145000,829129070,5650,5620,5650,5620,20
|
|
20240625,144900,829016620,5620,5620,5620,5620,24
|
|
20240625,144800,828881740,5650,5620,5650,5620,108
|
|
20240625,144700,828274750,5640,5640,5640,5640,0
|
|
20240625,144600,828274750,5640,5630,5640,5620,433
|
|
20240625,144500,825836960,5650,5640,5650,5630,154
|
|
20240625,144400,824968560,5640,5640,5640,5640,2
|
|
20240625,144300,824957280,5650,5630,5650,5630,4
|
|
20240625,144200,824934730,5650,5640,5650,5630,1105
|
|
20240625,144100,818704280,5690,5620,5700,5620,11
|
|
20240625,144000,818642020,5660,5700,5700,5620,89
|
|
20240625,143900,818140270,5700,5640,5710,5630,2017
|
|
20240625,143800,806783380,5710,5650,5710,5650,63
|
|
20240625,143700,806425090,5680,5670,5680,5670,71
|
|
20240625,143600,806022380,5620,5630,5630,5620,10
|
|
20240625,143500,805966160,5650,5670,5670,5650,181
|
|
20240625,143400,804943190,5730,5710,5750,5670,1850
|
|
20240625,143300,794355840,5700,5620,5700,5610,1573
|
|
20240625,143200,785440340,5600,5670,5670,5600,1437
|
|
20240625,143100,777374340,5620,5540,5670,5540,6003
|
|
20240625,143000,743848210,5550,5550,5550,5540,1021
|
|
20240625,142900,738186720,5550,5560,5560,5550,5
|
|
20240625,142800,738158940,5560,5550,5560,5550,3
|
|
20240625,142700,738142280,5560,5560,5560,5540,2011
|
|
20240625,142600,726984920,5560,5570,5570,5560,1338
|
|
20240625,142500,719543570,5570,5570,5570,5570,0
|
|
20240625,142400,719543570,5570,5570,5570,5570,2
|
|
20240625,142300,719532430,5580,5570,5580,5570,59
|
|
20240625,142200,719203240,5570,5570,5570,5570,0
|
|
20240625,142100,719203240,5570,5570,5570,5570,2
|
|
20240625,142000,719192100,5570,5570,5570,5570,0
|
|
20240625,141900,719192100,5570,5570,5570,5570,2
|
|
20240625,141800,719180960,5580,5570,5580,5570,29
|
|
20240625,141700,719019160,5570,5570,5570,5570,0
|
|
20240625,141600,719019160,5570,5570,5570,5570,2
|
|
20240625,141500,719008020,5570,5570,5570,5570,0
|
|
20240625,141400,719008020,5570,5580,5580,5570,4
|
|
20240625,141300,718985720,5570,5570,5570,5570,2
|
|
20240625,141200,718974580,5570,5570,5570,5570,0
|
|
20240625,141100,718974580,5570,5570,5570,5570,2
|
|
20240625,141000,718963440,5580,5580,5580,5580,0
|
|
20240625,140900,718963440,5580,5570,5580,5570,182
|
|
20240625,140800,717947900,5580,5580,5580,5580,51
|
|
20240625,140700,717663320,5570,5580,5580,5570,3
|
|
20240625,140600,717646600,5570,5570,5570,5570,189
|
|
20240625,140500,716593870,5570,5560,5570,5560,270
|
|
20240625,140400,715091970,5560,5560,5560,5560,2
|
|
20240625,140300,715080850,5570,5570,5570,5560,612
|
|
20240625,140200,711672300,5570,5570,5570,5570,828
|
|
20240625,140100,707060340,5570,5570,5570,5570,2
|
|
20240625,140000,707049200,5580,5580,5580,5580,10
|
|
20240625,135900,706993400,5570,5580,5580,5570,23
|
|
20240625,135800,706865080,5570,5570,5570,5570,0
|
|
20240625,135700,706865080,5570,5580,5580,5570,64
|
|
20240625,135600,706507980,5580,5580,5580,5580,102
|
|
20240625,135500,705938820,5580,5580,5580,5580,100
|
|
20240625,135400,705380820,5580,5580,5580,5580,2
|
|
20240625,135300,705369660,5590,5570,5590,5570,14
|
|
20240625,135200,705291500,5570,5580,5580,5570,48
|
|
20240625,135100,705023850,5580,5580,5580,5580,2
|
|
20240625,135000,705012690,5580,5580,5580,5580,500
|
|
20240625,134900,702222690,5580,5580,5590,5580,411
|
|
20240625,134800,699929220,5580,5580,5580,5580,0
|
|
20240625,134700,699929220,5580,5590,5590,5580,52
|
|
20240625,134600,699638560,5580,5580,5580,5580,34
|
|
20240625,134500,699448840,5590,5590,5590,5590,516
|
|
20240625,134400,696564400,5580,5580,5580,5580,2
|
|
20240625,134300,696553240,5590,5590,5590,5590,1
|
|
20240625,134200,696547650,5580,5580,5580,5580,2
|
|
20240625,134100,696536490,5580,5580,5580,5580,2
|
|
20240625,134000,696525330,5580,5580,5580,5580,0
|
|
20240625,133900,696525330,5580,5580,5580,5580,2
|
|
20240625,133800,696514170,5590,5590,5590,5590,9
|
|
20240625,133700,696463860,5590,5580,5590,5580,4
|
|
20240625,133600,696441530,5590,5580,5590,5580,12
|
|
20240625,133500,696374550,5580,5580,5590,5580,26
|
|
20240625,133400,696229460,5580,5570,5580,5570,12
|
|
20240625,133300,696162520,5580,5580,5580,5580,3
|
|
20240625,133200,696145780,5580,5600,5600,5580,241
|
|
20240625,133100,694800930,5610,5590,5610,5590,3
|
|
20240625,133000,694784140,5600,5610,5610,5600,2
|
|
20240625,132900,694772930,5580,5610,5610,5580,3
|
|
20240625,132800,694756160,5580,5580,5580,5580,0
|
|
20240625,132700,694756160,5580,5600,5600,5580,1988
|
|
20240625,132600,683623400,5610,5600,5610,5600,130
|
|
20240625,132500,682894120,5610,5610,5610,5610,462
|
|
20240625,132400,680302300,5610,5610,5610,5610,2
|
|
20240625,132300,680291080,5610,5610,5610,5610,0
|
|
20240625,132200,680291080,5610,5610,5610,5610,102
|
|
20240625,132100,679718860,5620,5610,5620,5610,12
|
|
20240625,132000,679651440,5620,5610,5620,5610,157
|
|
20240625,131900,678769840,5610,5610,5610,5600,442
|
|
20240625,131800,676292220,5610,5610,5610,5610,1
|
|
20240625,131700,676286610,5610,5610,5610,5610,2
|
|
20240625,131600,676275390,5610,5600,5610,5600,291
|
|
20240625,131500,674642900,5600,5600,5600,5600,19
|
|
20240625,131400,674536500,5580,5580,5580,5580,2
|
|
20240625,131300,674525340,5580,5590,5610,5580,1034
|
|
20240625,131200,668726690,5590,5590,5590,5590,2
|
|
20240625,131100,668715510,5590,5590,5590,5590,2
|
|
20240625,131000,668704330,5590,5590,5590,5590,0
|
|
20240625,130900,668704330,5590,5580,5590,5580,125
|
|
20240625,130800,668005600,5600,5600,5600,5600,1
|
|
20240625,130700,668000000,5580,5590,5590,5580,10
|
|
20240625,130600,667944120,5590,5600,5600,5590,151
|
|
20240625,130500,667100020,5570,5580,5580,5570,658
|
|
20240625,130400,663428400,5570,5580,5580,5570,3
|
|
20240625,130300,663411680,5570,5570,5570,5570,0
|
|
20240625,130200,663411680,5570,5580,5580,5570,22
|
|
20240625,130100,663288940,5580,5580,5580,5580,1
|
|
20240625,130000,663283360,5560,5560,5560,5560,2
|
|
20240625,125900,663272240,5580,5560,5580,5560,3
|
|
20240625,125800,663255540,5580,5560,5580,5560,21
|
|
20240625,125700,663138730,5580,5570,5580,5560,106
|
|
20240625,125600,662548310,5560,5560,5560,5560,0
|
|
20240625,125500,662548310,5560,5560,5560,5560,2
|
|
20240625,125400,662537190,5560,5570,5570,5550,460
|
|
20240625,125300,659983390,5580,5580,5580,5580,0
|
|
20240625,125200,659983390,5580,5580,5580,5570,5
|
|
20240625,125100,659955520,5560,5560,5560,5560,0
|
|
20240625,125000,659955520,5560,5570,5570,5560,102
|
|
20240625,124900,659387400,5580,5570,5580,5560,223
|
|
20240625,124800,658147410,5560,5570,5570,5560,163
|
|
20240625,124700,657240850,5570,5570,5570,5570,2
|
|
20240625,124600,657229710,5570,5570,5570,5570,100
|
|
20240625,124500,656672710,5570,5570,5570,5570,2
|
|
20240625,124400,656661570,5570,5570,5570,5570,2
|
|
20240625,124300,656650430,5570,5570,5570,5570,200
|
|
20240625,124200,655536430,5570,5570,5570,5570,403
|
|
20240625,124100,653291720,5570,5570,5570,5570,0
|
|
20240625,124000,653291720,5570,5570,5570,5570,2
|
|
20240625,123900,653280580,5570,5570,5570,5570,2
|
|
20240625,123800,653269440,5570,5570,5570,5570,528
|
|
20240625,123700,650328480,5570,5570,5570,5570,2
|
|
20240625,123600,650317340,5570,5570,5570,5570,0
|
|
20240625,123500,650317340,5570,5570,5570,5570,2
|
|
20240625,123400,650306200,5570,5570,5570,5570,2
|
|
20240625,123300,650295060,5570,5580,5580,5570,21
|
|
20240625,123200,650177890,5570,5570,5570,5560,439
|
|
20240625,123100,647732680,5560,5560,5560,5560,0
|
|
20240625,123000,647732680,5560,5560,5560,5560,574
|
|
20240625,122900,644541240,5550,5550,5550,5550,2
|
|
20240625,122800,644530140,5560,5570,5570,5560,991
|
|
20240625,122700,639014550,5570,5570,5570,5570,2
|
|
20240625,122600,639003410,5570,5570,5570,5570,0
|
|
20240625,122500,639003410,5570,5570,5570,5570,2
|
|
20240625,122400,638992270,5580,5570,5580,5570,3
|
|
20240625,122300,638975550,5580,5580,5580,5580,1
|
|
20240625,122200,638969970,5570,5570,5570,5570,102
|
|
20240625,122100,638401830,5570,5570,5570,5570,73
|
|
20240625,122000,637995220,5570,5570,5570,5570,2
|
|
20240625,121900,637984080,5570,5570,5570,5570,2
|
|
20240625,121800,637972940,5580,5570,5580,5570,95
|
|
20240625,121700,637443140,5560,5560,5560,5560,2
|
|
20240625,121600,637432020,5580,5580,5580,5580,0
|
|
20240625,121500,637432020,5580,5560,5580,5560,583
|
|
20240625,121400,634188970,5560,5550,5560,5550,238
|
|
20240625,121300,632867710,5560,5560,5560,5560,50
|
|
20240625,121200,632589710,5550,5550,5550,5550,77
|
|
20240625,121100,632162360,5560,5560,5560,5560,103
|
|
20240625,121000,631589680,5550,5560,5560,5550,7
|
|
20240625,120900,631550780,5550,5550,5550,5550,103
|
|
20240625,120800,630979130,5550,5550,5550,5550,600
|
|
20240625,120700,627649130,5550,5560,5560,5550,120
|
|
20240625,120600,626981950,5560,5560,5560,5560,5
|
|
20240625,120500,626954150,5550,5550,5550,5550,2
|
|
20240625,120400,626943050,5550,5550,5550,5550,0
|
|
20240625,120300,626943050,5550,5550,5550,5550,2
|
|
20240625,120200,626931950,5550,5550,5550,5550,2
|
|
20240625,120100,626920850,5550,5560,5560,5550,101
|
|
20240625,120000,626360290,5550,5560,5560,5550,5
|
|
20240625,115900,626332510,5540,5540,5540,5540,0
|
|
20240625,115800,626332510,5540,5540,5540,5540,2
|
|
20240625,115700,626321430,5540,5540,5540,5540,2
|
|
20240625,115600,626310350,5560,5560,5560,5560,0
|
|
20240625,115500,626310350,5560,5540,5560,5540,1070
|
|
20240625,115400,620370880,5550,5550,5550,5550,33
|
|
20240625,115300,620187730,5540,5540,5540,5540,2
|
|
20240625,115200,620176650,5540,5530,5540,5530,1377
|
|
20240625,115100,612554690,5530,5530,5530,5530,2
|
|
20240625,115000,612543630,5530,5530,5530,5520,4
|
|
20240625,114900,612521530,5530,5530,5530,5530,1
|
|
20240625,114800,612516000,5520,5530,5530,5520,3
|
|
20240625,114700,612499430,5520,5520,5520,5520,2
|
|
20240625,114600,612488390,5520,5520,5520,5520,0
|
|
20240625,114500,612488390,5520,5520,5520,5520,2
|
|
20240625,114400,612477350,5530,5580,5580,5520,2923
|
|
20240625,114300,596302270,5560,5560,5560,5560,22
|
|
20240625,114200,596179950,5580,5560,5580,5560,15
|
|
20240625,114100,596096290,5550,5550,5550,5550,0
|
|
20240625,114000,596096290,5550,5560,5580,5550,1259
|
|
20240625,113900,589091800,5550,5550,5550,5550,2955
|
|
20240625,113800,572691550,5530,5530,5530,5530,2
|
|
20240625,113700,572680490,5530,5530,5530,5530,2
|
|
20240625,113600,572669430,5540,5550,5550,5530,2053
|
|
20240625,113500,561305610,5550,5570,5570,5550,2260
|
|
20240625,113400,548741920,5580,5600,5600,5580,4000
|
|
20240625,113300,526397470,5600,5620,5620,5600,837
|
|
20240625,113200,521700290,5620,5620,5620,5620,2
|
|
20240625,113100,521689050,5630,5630,5630,5630,93
|
|
20240625,113000,521165460,5630,5630,5630,5630,2
|
|
20240625,112900,521154200,5630,5630,5630,5630,0
|
|
20240625,112800,521154200,5630,5630,5630,5630,2
|
|
20240625,112700,521142940,5630,5630,5630,5630,2
|
|
20240625,112600,521131680,5630,5630,5630,5630,15
|
|
20240625,112500,521047230,5640,5630,5650,5630,10
|
|
20240625,112400,520990820,5640,5640,5640,5640,159
|
|
20240625,112300,520094060,5640,5640,5640,5640,3
|
|
20240625,112200,520077140,5650,5650,5650,5640,57
|
|
20240625,112100,519755110,5650,5650,5650,5650,9
|
|
20240625,112000,519704260,5640,5640,5640,5640,2
|
|
20240625,111900,519692980,5640,5640,5640,5640,0
|
|
20240625,111800,519692980,5640,5650,5650,5640,102
|
|
20240625,111700,519116700,5650,5630,5650,5630,6
|
|
20240625,111600,519082840,5630,5630,5630,5630,132
|
|
20240625,111500,518339680,5610,5610,5610,5610,5
|
|
20240625,111400,518311630,5610,5610,5610,5610,0
|
|
20240625,111300,518311630,5610,5610,5610,5610,2
|
|
20240625,111200,518300410,5630,5610,5630,5610,40
|
|
20240625,111100,518075250,5610,5610,5610,5610,0
|
|
20240625,111000,518075250,5610,5610,5610,5610,2
|
|
20240625,110900,518064030,5610,5610,5610,5610,0
|
|
20240625,110800,518064030,5610,5630,5630,5610,5
|
|
20240625,110700,518035920,5610,5610,5610,5610,0
|
|
20240625,110600,518035920,5610,5630,5630,5610,7
|
|
20240625,110500,517996550,5630,5610,5630,5610,3
|
|
20240625,110400,517979700,5630,5630,5630,5610,67
|
|
20240625,110300,517602550,5610,5630,5630,5610,3
|
|
20240625,110200,517585700,5610,5630,5630,5610,19
|
|
20240625,110100,517479090,5610,5610,5610,5610,2
|
|
20240625,110000,517467870,5630,5610,5630,5610,20
|
|
20240625,105900,517355480,5620,5620,5620,5610,428
|
|
20240625,105800,514951970,5630,5620,5630,5620,3
|
|
20240625,105700,514935100,5630,5630,5630,5630,1
|
|
20240625,105600,514929470,5620,5620,5630,5620,28
|
|
20240625,105500,514772100,5620,5620,5620,5620,3
|
|
20240625,105400,514755240,5620,5620,5620,5620,0
|
|
20240625,105300,514755240,5620,5630,5630,5620,24
|
|
20240625,105200,514620150,5630,5630,5630,5630,3
|
|
20240625,105100,514603260,5620,5620,5620,5620,3
|
|
20240625,105000,514586400,5630,5620,5630,5620,32
|
|
20240625,104900,514406260,5630,5630,5630,5630,0
|
|
20240625,104800,514406260,5630,5620,5630,5620,106
|
|
20240625,104700,513809500,5620,5620,5620,5620,0
|
|
20240625,104600,513809500,5620,5620,5620,5620,2
|
|
20240625,104500,513798260,5620,5620,5620,5620,2
|
|
20240625,104400,513787020,5610,5610,5610,5610,0
|
|
20240625,104300,513787020,5610,5630,5630,5610,27
|
|
20240625,104200,513635050,5610,5610,5610,5610,18
|
|
20240625,104100,513534070,5610,5610,5610,5600,1007
|
|
20240625,104000,507884820,5610,5600,5610,5600,7
|
|
20240625,103900,507845570,5590,5590,5590,5590,0
|
|
20240625,103800,507845570,5590,5590,5590,5590,3
|
|
20240625,103700,507828800,5590,5590,5590,5590,10
|
|
20240625,103600,507772900,5590,5600,5600,5590,24
|
|
20240625,103500,507638520,5590,5590,5590,5590,2
|
|
20240625,103400,507627340,5590,5590,5590,5590,0
|
|
20240625,103300,507627340,5590,5590,5600,5580,240
|
|
20240625,103200,506285750,5590,5590,5590,5590,0
|
|
20240625,103100,506285750,5590,5630,5630,5580,1584
|
|
20240625,103000,497408330,5590,5630,5630,5590,6002
|
|
20240625,102900,463751000,5630,5630,5630,5630,0
|
|
20240625,102800,463751000,5630,5630,5630,5630,2
|
|
20240625,102700,463739740,5630,5630,5630,5630,0
|
|
20240625,102600,463739740,5630,5680,5700,5630,202
|
|
20240625,102500,462590570,5690,5620,5690,5620,402
|
|
20240625,102400,460309480,5620,5620,5620,5620,0
|
|
20240625,102300,460309480,5620,5620,5620,5620,2
|
|
20240625,102200,460298240,5630,5630,5630,5630,101
|
|
20240625,102100,459729610,5620,5620,5620,5620,2
|
|
20240625,102000,459718370,5620,5620,5620,5620,435
|
|
20240625,101900,457273670,5620,5620,5620,5620,0
|
|
20240625,101800,457273670,5620,5620,5620,5620,2
|
|
20240625,101700,457262430,5630,5630,5630,5630,67
|
|
20240625,101600,456885220,5630,5630,5630,5630,3
|
|
20240625,101500,456868330,5620,5620,5620,5620,2
|
|
20240625,101400,456857090,5680,5630,5680,5630,181
|
|
20240625,101300,455832430,5630,5600,5630,5600,3
|
|
20240625,101200,455815600,5600,5610,5610,5600,1000
|
|
20240625,101100,450215150,5620,5640,5640,5620,1002
|
|
20240625,101000,444581110,5650,5650,5650,5650,388
|
|
20240625,100900,442388910,5650,5650,5650,5650,0
|
|
20240625,100800,442388910,5650,5650,5650,5650,2
|
|
20240625,100700,442377610,5660,5660,5660,5660,1
|
|
20240625,100600,442371950,5660,5660,5660,5650,10
|
|
20240625,100500,442315370,5660,5660,5660,5660,150
|
|
20240625,100400,441466370,5650,5650,5650,5650,2
|
|
20240625,100300,441455070,5650,5660,5660,5650,3
|
|
20240625,100200,441438110,5660,5650,5660,5650,3
|
|
20240625,100100,441421140,5650,5660,5660,5650,7
|
|
20240625,100000,441381540,5650,5650,5650,5650,147
|
|
20240625,095900,440550990,5650,5650,5650,5650,1833
|
|
20240625,095800,430194540,5650,5680,5680,5650,854
|
|
20240625,095700,425354400,5680,5640,5720,5640,7082
|
|
20240625,095600,384960490,5640,5630,5640,5630,32
|
|
20240625,095500,384780140,5640,5580,5640,5580,1359
|
|
20240625,095400,377142460,5580,5580,5590,5580,604
|
|
20240625,095300,373767370,5570,5570,5580,5570,166
|
|
20240625,095200,372842250,5580,5580,5580,5580,4
|
|
20240625,095100,372819930,5570,5570,5570,5570,67
|
|
20240625,095000,372446740,5570,5570,5570,5570,0
|
|
20240625,094900,372446740,5570,5570,5570,5570,2
|
|
20240625,094800,372435600,5570,5570,5570,5570,0
|
|
20240625,094700,372435600,5570,5570,5570,5570,1
|
|
20240625,094600,372430030,5560,5560,5560,5560,81
|
|
20240625,094500,371979670,5560,5560,5560,5560,137
|
|
20240625,094400,371217950,5570,5570,5570,5570,204
|
|
20240625,094300,370081670,5580,5540,5580,5540,2798
|
|
20240625,094200,354525330,5530,5530,5530,5530,81
|
|
20240625,094100,354077400,5530,5530,5530,5480,5070
|
|
20240625,094000,326197100,5540,5540,5540,5490,2725
|
|
20240625,093900,311184170,5530,5540,5540,5470,6101
|
|
20240625,093800,277605970,5540,5540,5540,5540,1
|
|
20240625,093700,277600430,5530,5540,5540,5480,2695
|
|
20240625,093600,262785410,5480,5530,5530,5460,4623
|
|
20240625,093500,237374250,5540,5540,5540,5510,523
|
|
20240625,093400,234484840,5500,5530,5560,5450,6593
|
|
20240625,093300,198147020,5540,5560,5570,5420,2308
|
|
20240625,093200,185519870,5560,5540,5560,5520,548
|
|
20240625,093100,182488250,5570,5650,5680,5400,20710
|
|
20240625,093000,67432740,5650,5650,5650,5650,0
|
|
20240625,092900,67432740,5650,5650,5650,5650,1000
|
|
20240625,092800,61782740,5650,5650,5650,5650,0
|
|
20240625,092700,61782740,5650,5670,5670,5650,501
|
|
20240625,092600,58950980,5670,5660,5670,5660,508
|
|
20240625,092500,56075620,5680,5670,5680,5660,161
|
|
20240625,092400,55163440,5660,5680,5680,5660,247
|
|
20240625,092300,53763410,5680,5670,5680,5670,20
|
|
20240625,092200,53649990,5680,5690,5690,5680,30
|
|
20240625,092100,53479540,5710,5710,5710,5710,0
|
|
20240625,092000,53479540,5710,5700,5710,5700,1544
|
|
20240625,091900,44668510,5690,5700,5700,5690,56
|
|
20240625,091800,44349860,5720,5720,5720,5720,1245
|
|
20240625,091700,37228460,5720,5720,5720,5720,0
|
|
20240625,091600,37228460,5720,5710,5720,5700,598
|
|
20240625,091500,33819570,5730,5690,5730,5690,79
|
|
20240625,091400,33368870,5700,5680,5700,5680,604
|
|
20240625,091300,29936330,5650,5680,5680,5650,1220
|
|
20240625,091200,23032010,5680,5660,5680,5660,90
|
|
20240625,091100,22522210,5660,5670,5670,5660,137
|
|
20240625,091000,21746770,5670,5670,5670,5670,0
|
|
20240625,090900,21746770,5670,5670,5670,5650,500
|
|
20240625,090800,18915600,5670,5670,5670,5670,0
|
|
20240625,090700,18915600,5670,5670,5670,5670,0
|
|
20240625,090600,18915600,5670,5670,5670,5670,203
|
|
20240625,090500,17764590,5670,5670,5670,5670,1
|
|
20240625,090400,17758920,5670,5670,5670,5670,57
|
|
20240625,090300,17435730,5660,5630,5660,5630,325
|
|
20240625,090200,15599770,5630,5670,5670,5610,779
|
|
20240625,090100,11219540,5670,5710,5720,5670,1510
|
|
20240625,090000,2630970,5730,5730,5730,5700,461
|