640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,193700,216199430,5240,5240,5240,5240,1664
|
|
20240625,193600,216199430,5240,5240,5240,5240,0
|
|
20240625,193500,216199430,5240,5240,5240,5240,0
|
|
20240625,193400,216199430,5240,5240,5240,5240,0
|
|
20240625,193300,216199430,5240,5240,5240,5240,0
|
|
20240625,193200,216199430,5240,5240,5240,5240,0
|
|
20240625,193100,216199430,5240,5240,5240,5240,0
|
|
20240625,193000,216199430,5240,5240,5240,5240,0
|
|
20240625,192900,216199430,5240,5240,5240,5240,0
|
|
20240625,192800,216199430,5240,5240,5240,5240,0
|
|
20240625,192700,216199430,5240,5240,5240,5240,0
|
|
20240625,192600,216199430,5240,5240,5240,5240,0
|
|
20240625,192500,216199430,5240,5240,5240,5240,0
|
|
20240625,192400,216199430,5240,5240,5240,5240,0
|
|
20240625,192300,216199430,5240,5240,5240,5240,0
|
|
20240625,192200,216199430,5240,5240,5240,5240,0
|
|
20240625,192100,216199430,5240,5240,5240,5240,0
|
|
20240625,192000,216199430,5240,5240,5240,5240,0
|
|
20240625,191900,216199430,5240,5240,5240,5240,0
|
|
20240625,191800,216199430,5240,5240,5240,5240,0
|
|
20240625,191700,216199430,5240,5240,5240,5240,0
|
|
20240625,191600,216199430,5240,5240,5240,5240,0
|
|
20240625,191500,216199430,5240,5240,5240,5240,0
|
|
20240625,191400,216199430,5240,5240,5240,5240,0
|
|
20240625,191300,216199430,5240,5240,5240,5240,0
|
|
20240625,191200,216199430,5240,5240,5240,5240,0
|
|
20240625,191100,216199430,5240,5240,5240,5240,0
|
|
20240625,191000,216199430,5240,5240,5240,5240,0
|
|
20240625,190900,216199430,5240,5240,5240,5240,0
|
|
20240625,190800,216199430,5240,5240,5240,5240,0
|
|
20240625,190700,216199430,5240,5240,5240,5240,1664
|
|
20240625,190600,216199430,5240,5240,5240,5240,0
|
|
20240625,190500,216199430,5240,5240,5240,5240,0
|
|
20240625,190400,216199430,5240,5240,5240,5240,0
|
|
20240625,190300,216199430,5240,5240,5240,5240,0
|
|
20240625,190200,216199430,5240,5240,5240,5240,0
|
|
20240625,190100,216199430,5240,5240,5240,5240,0
|
|
20240625,190000,216199430,5240,5240,5240,5240,0
|
|
20240625,185900,216199430,5240,5240,5240,5240,0
|
|
20240625,185800,216199430,5240,5240,5240,5240,0
|
|
20240625,185700,216199430,5240,5240,5240,5240,0
|
|
20240625,185600,216199430,5240,5240,5240,5240,0
|
|
20240625,185500,216199430,5240,5240,5240,5240,0
|
|
20240625,185400,216199430,5240,5240,5240,5240,0
|
|
20240625,185300,216199430,5240,5240,5240,5240,0
|
|
20240625,185200,216199430,5240,5240,5240,5240,0
|
|
20240625,185100,216199430,5240,5240,5240,5240,0
|
|
20240625,185000,216199430,5240,5240,5240,5240,0
|
|
20240625,184900,216199430,5240,5240,5240,5240,0
|
|
20240625,184800,216199430,5240,5240,5240,5240,0
|
|
20240625,184700,216199430,5240,5240,5240,5240,0
|
|
20240625,184600,216199430,5240,5240,5240,5240,0
|
|
20240625,184500,216199430,5240,5240,5240,5240,0
|
|
20240625,184400,216199430,5240,5240,5240,5240,0
|
|
20240625,184300,216199430,5240,5240,5240,5240,0
|
|
20240625,184200,216199430,5240,5240,5240,5240,0
|
|
20240625,184100,216199430,5240,5240,5240,5240,0
|
|
20240625,184000,216199430,5240,5240,5240,5240,0
|
|
20240625,183900,216199430,5240,5240,5240,5240,0
|
|
20240625,183800,216199430,5240,5240,5240,5240,0
|
|
20240625,183700,216199430,5240,5240,5240,5240,1664
|
|
20240625,183600,216199430,5240,5240,5240,5240,0
|
|
20240625,183500,216199430,5240,5240,5240,5240,0
|
|
20240625,183400,216199430,5240,5240,5240,5240,0
|
|
20240625,183300,216199430,5240,5240,5240,5240,0
|
|
20240625,183200,216199430,5240,5240,5240,5240,0
|
|
20240625,183100,216199430,5240,5240,5240,5240,0
|
|
20240625,183000,216199430,5240,5240,5240,5240,0
|
|
20240625,182900,216199430,5240,5240,5240,5240,0
|
|
20240625,182800,216199430,5240,5240,5240,5240,0
|
|
20240625,182700,216199430,5240,5240,5240,5240,0
|
|
20240625,182600,216199430,5240,5240,5240,5240,0
|
|
20240625,182500,216199430,5240,5240,5240,5240,0
|
|
20240625,182400,216199430,5240,5240,5240,5240,0
|
|
20240625,182300,216199430,5240,5240,5240,5240,0
|
|
20240625,182200,216199430,5240,5240,5240,5240,0
|
|
20240625,182100,216199430,5240,5240,5240,5240,0
|
|
20240625,182000,216199430,5240,5240,5240,5240,0
|
|
20240625,181900,216199430,5240,5240,5240,5240,0
|
|
20240625,181800,216199430,5240,5240,5240,5240,0
|
|
20240625,181700,216199430,5240,5240,5240,5240,0
|
|
20240625,181600,216199430,5240,5240,5240,5240,0
|
|
20240625,181500,216199430,5240,5240,5240,5240,0
|
|
20240625,181400,216199430,5240,5240,5240,5240,0
|
|
20240625,181300,216199430,5240,5240,5240,5240,0
|
|
20240625,181200,216199430,5240,5240,5240,5240,0
|
|
20240625,181100,216199430,5240,5240,5240,5240,0
|
|
20240625,181000,216199430,5240,5240,5240,5240,0
|
|
20240625,180900,216199430,5240,5240,5240,5240,0
|
|
20240625,180800,216199430,5240,5240,5240,5240,0
|
|
20240625,180700,216199430,5240,5240,5240,5240,1664
|
|
20240625,180600,216199430,5240,5240,5240,5240,0
|
|
20240625,180500,216199430,5240,5240,5240,5240,0
|
|
20240625,180400,216199430,5240,5240,5240,5240,0
|
|
20240625,180300,216199430,5240,5240,5240,5240,0
|
|
20240625,180200,216199430,5240,5240,5240,5240,0
|
|
20240625,180100,216199430,5240,5240,5240,5240,0
|
|
20240625,180000,216199430,5240,5240,5240,5240,0
|
|
20240625,175900,216199430,5240,5240,5240,5240,0
|
|
20240625,175800,216199430,5240,5240,5240,5240,0
|
|
20240625,175700,216199430,5240,5240,5240,5240,0
|
|
20240625,175600,216199430,5240,5240,5240,5240,0
|
|
20240625,175500,216199430,5240,5240,5240,5240,0
|
|
20240625,175400,216199430,5240,5240,5240,5240,0
|
|
20240625,175300,216199430,5240,5240,5240,5240,0
|
|
20240625,175200,216199430,5240,5240,5240,5240,0
|
|
20240625,175100,216199430,5240,5240,5240,5240,0
|
|
20240625,175000,216199430,5240,5240,5240,5240,0
|
|
20240625,174900,216199430,5240,5240,5240,5240,0
|
|
20240625,174800,216199430,5240,5240,5240,5240,0
|
|
20240625,174700,216199430,5240,5240,5240,5240,0
|
|
20240625,174600,216199430,5240,5240,5240,5240,0
|
|
20240625,174500,216199430,5240,5240,5240,5240,0
|
|
20240625,174400,216199430,5240,5240,5240,5240,0
|
|
20240625,174300,216199430,5240,5240,5240,5240,0
|
|
20240625,174200,216199430,5240,5240,5240,5240,0
|
|
20240625,174100,216199430,5240,5240,5240,5240,0
|
|
20240625,174000,216199430,5240,5240,5240,5240,0
|
|
20240625,173900,216199430,5240,5240,5240,5240,0
|
|
20240625,173800,216199430,5240,5240,5240,5240,0
|
|
20240625,173700,216199430,5240,5240,5240,5240,1664
|
|
20240625,173600,216199430,5240,5240,5240,5240,0
|
|
20240625,173500,216199430,5240,5240,5240,5240,0
|
|
20240625,173400,216199430,5240,5240,5240,5240,0
|
|
20240625,173300,216199430,5240,5240,5240,5240,0
|
|
20240625,173200,216199430,5240,5240,5240,5240,0
|
|
20240625,173100,216199430,5240,5240,5240,5240,0
|
|
20240625,173000,216199430,5240,5240,5240,5240,0
|
|
20240625,172900,216199430,5240,5240,5240,5240,0
|
|
20240625,172800,216199430,5240,5240,5240,5240,0
|
|
20240625,172700,216199430,5240,5240,5240,5240,0
|
|
20240625,172600,216199430,5240,5240,5240,5240,0
|
|
20240625,172500,216199430,5240,5240,5240,5240,0
|
|
20240625,172400,216199430,5240,5240,5240,5240,0
|
|
20240625,172300,216199430,5240,5240,5240,5240,0
|
|
20240625,172200,216199430,5240,5240,5240,5240,0
|
|
20240625,172100,216199430,5240,5240,5240,5240,0
|
|
20240625,172000,216199430,5240,5240,5240,5240,0
|
|
20240625,171900,216199430,5240,5240,5240,5240,0
|
|
20240625,171800,216199430,5240,5240,5240,5240,0
|
|
20240625,171700,216199430,5240,5240,5240,5240,0
|
|
20240625,171600,216199430,5240,5240,5240,5240,0
|
|
20240625,171500,216199430,5240,5240,5240,5240,0
|
|
20240625,171400,216199430,5240,5240,5240,5240,0
|
|
20240625,171300,216199430,5240,5240,5240,5240,0
|
|
20240625,171200,216199430,5240,5240,5240,5240,0
|
|
20240625,171100,216199430,5240,5240,5240,5240,0
|
|
20240625,171000,216199430,5240,5240,5240,5240,0
|
|
20240625,170900,216199430,5240,5240,5240,5240,0
|
|
20240625,170800,216199430,5240,5240,5240,5240,0
|
|
20240625,170700,216199430,5240,5240,5240,5240,1664
|
|
20240625,170600,216199430,5240,5240,5240,5240,0
|
|
20240625,170500,216199430,5240,5240,5240,5240,0
|
|
20240625,170400,216199430,5240,5240,5240,5240,0
|
|
20240625,170300,216199430,5240,5240,5240,5240,0
|
|
20240625,170200,216199430,5240,5240,5240,5240,0
|
|
20240625,170100,216199430,5240,5240,5240,5240,0
|
|
20240625,170000,216199430,5240,5240,5240,5240,0
|
|
20240625,165900,216199430,5240,5240,5240,5240,0
|
|
20240625,165800,216199430,5240,5240,5240,5240,0
|
|
20240625,165700,216199430,5240,5240,5240,5240,0
|
|
20240625,165600,216199430,5240,5240,5240,5240,0
|
|
20240625,165500,216199430,5240,5240,5240,5240,0
|
|
20240625,165400,216199430,5240,5240,5240,5240,0
|
|
20240625,165300,216199430,5240,5240,5240,5240,0
|
|
20240625,165200,216199430,5240,5240,5240,5240,0
|
|
20240625,165100,216199430,5240,5240,5240,5240,0
|
|
20240625,165000,216199430,5240,5240,5240,5240,0
|
|
20240625,164900,216199430,5240,5240,5240,5240,0
|
|
20240625,164800,216199430,5240,5240,5240,5240,0
|
|
20240625,164700,216199430,5240,5240,5240,5240,0
|
|
20240625,164600,216199430,5240,5240,5240,5240,0
|
|
20240625,164500,216199430,5240,5240,5240,5240,0
|
|
20240625,164400,216199430,5240,5240,5240,5240,0
|
|
20240625,164300,216199430,5240,5240,5240,5240,0
|
|
20240625,164200,216199430,5240,5240,5240,5240,0
|
|
20240625,164100,216199430,5240,5240,5240,5240,0
|
|
20240625,164000,216199430,5240,5240,5240,5240,0
|
|
20240625,163900,216199430,5240,5240,5240,5240,0
|
|
20240625,163800,216199430,5240,5240,5240,5240,0
|
|
20240625,163700,216199430,5240,5240,5240,5240,1664
|
|
20240625,163600,216199430,5240,5240,5240,5240,0
|
|
20240625,163500,216199430,5240,5240,5240,5240,0
|
|
20240625,163400,216199430,5240,5240,5240,5240,0
|
|
20240625,163300,216199430,5240,5240,5240,5240,0
|
|
20240625,163200,216199430,5240,5240,5240,5240,0
|
|
20240625,163100,216199430,5240,5240,5240,5240,0
|
|
20240625,163000,216199430,5240,5240,5240,5240,0
|
|
20240625,162900,216199430,5240,5240,5240,5240,0
|
|
20240625,162800,216199430,5240,5240,5240,5240,0
|
|
20240625,162700,216199430,5240,5240,5240,5240,0
|
|
20240625,162600,216199430,5240,5240,5240,5240,0
|
|
20240625,162500,216199430,5240,5240,5240,5240,0
|
|
20240625,162400,216199430,5240,5240,5240,5240,0
|
|
20240625,162300,216199430,5240,5240,5240,5240,0
|
|
20240625,162200,216199430,5240,5240,5240,5240,0
|
|
20240625,162100,216199430,5240,5240,5240,5240,0
|
|
20240625,162000,216199430,5240,5240,5240,5240,0
|
|
20240625,161900,216199430,5240,5240,5240,5240,0
|
|
20240625,161800,216199430,5240,5240,5240,5240,0
|
|
20240625,161700,216199430,5240,5240,5240,5240,0
|
|
20240625,161600,216199430,5240,5240,5240,5240,0
|
|
20240625,161500,216199430,5240,5240,5240,5240,0
|
|
20240625,161400,216199430,5240,5240,5240,5240,0
|
|
20240625,161300,216199430,5240,5240,5240,5240,0
|
|
20240625,161200,216199430,5240,5240,5240,5240,0
|
|
20240625,161100,216199430,5240,5240,5240,5240,0
|
|
20240625,161000,216199430,5240,5240,5240,5240,0
|
|
20240625,160900,216199430,5240,5240,5240,5240,0
|
|
20240625,160800,216199430,5240,5240,5240,5240,0
|
|
20240625,160700,216199430,5240,5240,5240,5240,1664
|
|
20240625,160600,216199430,5240,5240,5240,5240,0
|
|
20240625,160500,216199430,5240,5240,5240,5240,0
|
|
20240625,160400,216199430,5240,5240,5240,5240,0
|
|
20240625,160300,216199430,5240,5240,5240,5240,0
|
|
20240625,160200,216199430,5240,5240,5240,5240,0
|
|
20240625,160100,216199430,5240,5240,5240,5240,0
|
|
20240625,160000,216199430,5240,5240,5240,5240,0
|
|
20240625,155900,216199430,5240,5240,5240,5240,0
|
|
20240625,155800,216199430,5240,5240,5240,5240,0
|
|
20240625,155700,216199430,5240,5240,5240,5240,0
|
|
20240625,155600,216199430,5240,5240,5240,5240,0
|
|
20240625,155500,216199430,5240,5240,5240,5240,0
|
|
20240625,155400,216199430,5240,5240,5240,5240,0
|
|
20240625,155300,216199430,5240,5240,5240,5240,0
|
|
20240625,155200,216199430,5240,5240,5240,5240,0
|
|
20240625,155100,216199430,5240,5240,5240,5240,0
|
|
20240625,155000,216199430,5240,5240,5240,5240,0
|
|
20240625,154900,216199430,5240,5240,5240,5240,0
|
|
20240625,154800,216199430,5240,5240,5240,5240,0
|
|
20240625,154700,216199430,5240,5240,5240,5240,0
|
|
20240625,154600,216199430,5240,5240,5240,5240,0
|
|
20240625,154500,216199430,5240,5240,5240,5240,0
|
|
20240625,154400,216199430,5240,5240,5240,5240,0
|
|
20240625,154300,216199430,5240,5240,5240,5240,0
|
|
20240625,154200,216199430,5240,5240,5240,5240,0
|
|
20240625,154100,216199430,5240,5240,5240,5240,0
|
|
20240625,154000,216199430,5240,5240,5240,5240,0
|
|
20240625,153900,216199430,5240,5240,5240,5240,0
|
|
20240625,153800,216199430,5240,5240,5240,5240,0
|
|
20240625,153700,216199430,5240,5240,5240,5240,1664
|
|
20240625,153600,216199430,5240,5240,5240,5240,0
|
|
20240625,153500,216199430,5240,5240,5240,5240,0
|
|
20240625,153400,216199430,5240,5240,5240,5240,0
|
|
20240625,153300,216199430,5240,5240,5240,5240,0
|
|
20240625,153200,216199430,5240,5240,5240,5240,0
|
|
20240625,153100,216199430,5240,5240,5240,5240,0
|
|
20240625,153000,216199430,5240,5240,5240,5240,1664
|
|
20240625,152900,207480070,5240,5240,5240,5240,0
|
|
20240625,152800,207480070,5240,5240,5240,5240,0
|
|
20240625,152700,207480070,5240,5240,5240,5240,0
|
|
20240625,152600,207480070,5240,5240,5240,5240,0
|
|
20240625,152500,207480070,5240,5240,5240,5240,0
|
|
20240625,152400,207480070,5240,5240,5240,5240,0
|
|
20240625,152300,207480070,5240,5240,5240,5240,0
|
|
20240625,152200,207480070,5240,5240,5240,5240,0
|
|
20240625,152100,207480070,5240,5240,5240,5240,0
|
|
20240625,152000,207480070,5240,5240,5240,5240,0
|
|
20240625,151900,207480070,5240,5260,5260,5240,161
|
|
20240625,151800,206635730,5230,5240,5260,5230,498
|
|
20240625,151700,204027690,5250,5250,5250,5250,0
|
|
20240625,151600,204027690,5250,5250,5250,5250,115
|
|
20240625,151500,203423940,5250,5250,5250,5240,173
|
|
20240625,151400,202515700,5260,5260,5260,5260,0
|
|
20240625,151300,202515700,5260,5260,5260,5260,0
|
|
20240625,151200,202515700,5260,5260,5260,5260,0
|
|
20240625,151100,202515700,5260,5260,5260,5260,0
|
|
20240625,151000,202515700,5260,5260,5260,5260,0
|
|
20240625,150900,202515700,5260,5260,5260,5260,300
|
|
20240625,150800,200937700,5260,5260,5260,5260,0
|
|
20240625,150700,200937700,5260,5260,5260,5260,0
|
|
20240625,150600,200937700,5260,5260,5260,5260,0
|
|
20240625,150500,200937700,5260,5260,5260,5260,0
|
|
20240625,150400,200937700,5260,5260,5260,5260,0
|
|
20240625,150300,200937700,5260,5260,5260,5260,1
|
|
20240625,150200,200932440,5240,5250,5250,5240,5
|
|
20240625,150100,200906210,5260,5260,5260,5260,0
|
|
20240625,150000,200906210,5260,5260,5260,5260,0
|
|
20240625,145900,200906210,5260,5260,5260,5260,0
|
|
20240625,145800,200906210,5260,5260,5260,5260,0
|
|
20240625,145700,200906210,5260,5260,5260,5260,0
|
|
20240625,145600,200906210,5260,5260,5260,5260,0
|
|
20240625,145500,200906210,5260,5260,5260,5260,0
|
|
20240625,145400,200906210,5260,5260,5260,5260,0
|
|
20240625,145300,200906210,5260,5260,5260,5260,0
|
|
20240625,145200,200906210,5260,5260,5260,5260,0
|
|
20240625,145100,200906210,5260,5260,5260,5260,0
|
|
20240625,145000,200906210,5260,5260,5260,5260,1
|
|
20240625,144900,200900950,5240,5240,5240,5240,0
|
|
20240625,144800,200900950,5240,5240,5240,5240,0
|
|
20240625,144700,200900950,5240,5240,5240,5240,27
|
|
20240625,144600,200759470,5250,5250,5250,5250,0
|
|
20240625,144500,200759470,5250,5250,5250,5250,0
|
|
20240625,144400,200759470,5250,5250,5250,5250,0
|
|
20240625,144300,200759470,5250,5250,5250,5250,120
|
|
20240625,144200,200129470,5250,5250,5250,5250,0
|
|
20240625,144100,200129470,5250,5250,5250,5250,0
|
|
20240625,144000,200129470,5250,5250,5250,5250,1
|
|
20240625,143900,200124220,5260,5260,5260,5260,4
|
|
20240625,143800,200103180,5260,5260,5260,5260,0
|
|
20240625,143700,200103180,5260,5260,5260,5260,0
|
|
20240625,143600,200103180,5260,5260,5260,5260,23
|
|
20240625,143500,199982200,5260,5260,5260,5260,0
|
|
20240625,143400,199982200,5260,5260,5260,5260,0
|
|
20240625,143300,199982200,5260,5260,5260,5260,0
|
|
20240625,143200,199982200,5260,5260,5260,5260,0
|
|
20240625,143100,199982200,5260,5260,5260,5260,0
|
|
20240625,143000,199982200,5260,5260,5260,5260,15
|
|
20240625,142900,199903300,5260,5260,5260,5260,0
|
|
20240625,142800,199903300,5260,5260,5260,5260,0
|
|
20240625,142700,199903300,5260,5260,5260,5260,63
|
|
20240625,142600,199571920,5260,5260,5260,5260,0
|
|
20240625,142500,199571920,5260,5260,5260,5260,1
|
|
20240625,142400,199566660,5240,5240,5240,5240,9
|
|
20240625,142300,199519500,5250,5250,5250,5250,96
|
|
20240625,142200,199015500,5260,5260,5260,5260,0
|
|
20240625,142100,199015500,5260,5260,5260,5260,30
|
|
20240625,142000,198857700,5260,5260,5260,5260,0
|
|
20240625,141900,198857700,5260,5260,5260,5260,90
|
|
20240625,141800,198384300,5270,5270,5270,5270,0
|
|
20240625,141700,198384300,5270,5270,5270,5270,0
|
|
20240625,141600,198384300,5270,5270,5270,5270,0
|
|
20240625,141500,198384300,5270,5270,5270,5270,0
|
|
20240625,141400,198384300,5270,5270,5270,5270,0
|
|
20240625,141300,198384300,5270,5270,5270,5270,0
|
|
20240625,141200,198384300,5270,5270,5270,5270,0
|
|
20240625,141100,198384300,5270,5270,5270,5270,0
|
|
20240625,141000,198384300,5270,5270,5270,5270,0
|
|
20240625,140900,198384300,5270,5270,5270,5270,2
|
|
20240625,140800,198373760,5270,5270,5270,5270,202
|
|
20240625,140700,197309220,5270,5270,5270,5270,333
|
|
20240625,140600,195554310,5240,5240,5240,5240,0
|
|
20240625,140500,195554310,5240,5240,5240,5240,0
|
|
20240625,140400,195554310,5240,5250,5250,5240,10
|
|
20240625,140300,195501830,5250,5250,5250,5250,70
|
|
20240625,140200,195134330,5270,5270,5270,5270,2
|
|
20240625,140100,195123790,5270,5270,5270,5270,0
|
|
20240625,140000,195123790,5270,5270,5270,5270,131
|
|
20240625,135900,194433420,5270,5270,5270,5270,19
|
|
20240625,135800,194333290,5280,5280,5280,5280,0
|
|
20240625,135700,194333290,5280,5280,5280,5280,0
|
|
20240625,135600,194333290,5280,5280,5280,5280,9
|
|
20240625,135500,194285770,5280,5280,5280,5280,68
|
|
20240625,135400,193926730,5280,5270,5280,5240,507
|
|
20240625,135300,191269110,5280,5280,5280,5280,0
|
|
20240625,135200,191269110,5280,5280,5280,5280,0
|
|
20240625,135100,191269110,5280,5280,5280,5280,0
|
|
20240625,135000,191269110,5280,5280,5280,5280,5
|
|
20240625,134900,191242710,5280,5280,5280,5280,0
|
|
20240625,134800,191242710,5280,5280,5280,5280,1
|
|
20240625,134700,191237430,5290,5290,5290,5290,0
|
|
20240625,134600,191237430,5290,5290,5290,5290,0
|
|
20240625,134500,191237430,5290,5290,5290,5290,150
|
|
20240625,134400,190443930,5290,5270,5290,5270,200
|
|
20240625,134300,189388740,5250,5250,5250,5250,100
|
|
20240625,134200,188863740,5280,5280,5280,5280,19
|
|
20240625,134100,188763420,5260,5260,5260,5260,0
|
|
20240625,134000,188763420,5260,5260,5260,5260,0
|
|
20240625,133900,188763420,5260,5260,5260,5260,100
|
|
20240625,133800,188237420,5270,5270,5270,5270,247
|
|
20240625,133700,186935730,5300,5300,5300,5300,0
|
|
20240625,133600,186935730,5300,5300,5300,5300,0
|
|
20240625,133500,186935730,5300,5300,5300,5280,653
|
|
20240625,133400,183474890,5290,5280,5290,5280,2
|
|
20240625,133300,183464320,5300,5230,5300,5230,5047
|
|
20240625,133200,156766330,5230,5210,5230,5210,5321
|
|
20240625,133100,129008130,5210,5210,5210,5210,110
|
|
20240625,133000,128435030,5210,5210,5210,5210,0
|
|
20240625,132900,128435030,5210,5210,5210,5210,0
|
|
20240625,132800,128435030,5210,5210,5210,5210,0
|
|
20240625,132700,128435030,5210,5210,5210,5210,0
|
|
20240625,132600,128435030,5210,5210,5210,5210,0
|
|
20240625,132500,128435030,5210,5210,5210,5210,0
|
|
20240625,132400,128435030,5210,5210,5210,5210,0
|
|
20240625,132300,128435030,5210,5190,5210,5190,2347
|
|
20240625,132200,116228620,5190,5190,5190,5190,0
|
|
20240625,132100,116228620,5190,5190,5190,5190,0
|
|
20240625,132000,116228620,5190,5190,5190,5190,0
|
|
20240625,131900,116228620,5190,5190,5190,5190,0
|
|
20240625,131800,116228620,5190,5190,5190,5190,0
|
|
20240625,131700,116228620,5190,5190,5190,5190,63
|
|
20240625,131600,115901650,5190,5190,5190,5190,0
|
|
20240625,131500,115901650,5190,5190,5190,5190,300
|
|
20240625,131400,114344650,5190,5190,5190,5190,50
|
|
20240625,131300,114085150,5190,5190,5190,5190,0
|
|
20240625,131200,114085150,5190,5190,5190,5190,1
|
|
20240625,131100,114079960,5190,5190,5190,5190,0
|
|
20240625,131000,114079960,5190,5190,5190,5190,0
|
|
20240625,130900,114079960,5190,5190,5190,5190,100
|
|
20240625,130800,113560960,5190,5190,5190,5190,0
|
|
20240625,130700,113560960,5190,5190,5190,5190,0
|
|
20240625,130600,113560960,5190,5190,5190,5190,0
|
|
20240625,130500,113560960,5190,5190,5190,5190,0
|
|
20240625,130400,113560960,5190,5190,5190,5190,3
|
|
20240625,130300,113545390,5190,5190,5190,5190,0
|
|
20240625,130200,113545390,5190,5190,5190,5190,0
|
|
20240625,130100,113545390,5190,5190,5190,5190,0
|
|
20240625,130000,113545390,5190,5190,5190,5190,0
|
|
20240625,125900,113545390,5190,5190,5190,5190,0
|
|
20240625,125800,113545390,5190,5190,5190,5190,0
|
|
20240625,125700,113545390,5190,5190,5190,5190,0
|
|
20240625,125600,113545390,5190,5190,5190,5190,0
|
|
20240625,125500,113545390,5190,5190,5190,5190,0
|
|
20240625,125400,113545390,5190,5190,5190,5190,0
|
|
20240625,125300,113545390,5190,5190,5190,5190,1
|
|
20240625,125200,113540200,5180,5180,5180,5180,0
|
|
20240625,125100,113540200,5180,5180,5180,5180,0
|
|
20240625,125000,113540200,5180,5180,5180,5180,0
|
|
20240625,124900,113540200,5180,5180,5180,5180,0
|
|
20240625,124800,113540200,5180,5180,5180,5180,27
|
|
20240625,124700,113400340,5190,5190,5190,5190,594
|
|
20240625,124600,110317480,5190,5190,5190,5190,0
|
|
20240625,124500,110317480,5190,5190,5190,5190,520
|
|
20240625,124400,107618680,5190,5190,5190,5190,0
|
|
20240625,124300,107618680,5190,5190,5190,5190,0
|
|
20240625,124200,107618680,5190,5190,5190,5190,0
|
|
20240625,124100,107618680,5190,5190,5190,5190,0
|
|
20240625,124000,107618680,5190,5190,5190,5190,0
|
|
20240625,123900,107618680,5190,5190,5190,5190,0
|
|
20240625,123800,107618680,5190,5190,5190,5190,0
|
|
20240625,123700,107618680,5190,5190,5190,5190,0
|
|
20240625,123600,107618680,5190,5190,5190,5190,0
|
|
20240625,123500,107618680,5190,5190,5190,5190,0
|
|
20240625,123400,107618680,5190,5190,5190,5190,0
|
|
20240625,123300,107618680,5190,5190,5190,5190,0
|
|
20240625,123200,107618680,5190,5190,5190,5190,0
|
|
20240625,123100,107618680,5190,5190,5190,5190,0
|
|
20240625,123000,107618680,5190,5190,5190,5190,0
|
|
20240625,122900,107618680,5190,5190,5190,5190,0
|
|
20240625,122800,107618680,5190,5190,5190,5190,0
|
|
20240625,122700,107618680,5190,5190,5190,5190,0
|
|
20240625,122600,107618680,5190,5190,5190,5190,616
|
|
20240625,122500,104421640,5200,5200,5200,5200,20
|
|
20240625,122400,104317640,5200,5180,5200,5180,2372
|
|
20240625,122300,92024250,5170,5170,5170,5170,0
|
|
20240625,122200,92024250,5170,5170,5170,5170,543
|
|
20240625,122100,89216940,5170,5170,5170,5170,0
|
|
20240625,122000,89216940,5170,5170,5170,5170,0
|
|
20240625,121900,89216940,5170,5170,5170,5170,0
|
|
20240625,121800,89216940,5170,5170,5170,5170,0
|
|
20240625,121700,89216940,5170,5170,5170,5170,20
|
|
20240625,121600,89113540,5170,5170,5170,5170,0
|
|
20240625,121500,89113540,5170,5170,5170,5170,0
|
|
20240625,121400,89113540,5170,5170,5170,5170,0
|
|
20240625,121300,89113540,5170,5170,5170,5170,0
|
|
20240625,121200,89113540,5170,5170,5170,5170,0
|
|
20240625,121100,89113540,5170,5170,5170,5170,0
|
|
20240625,121000,89113540,5170,5170,5170,5170,400
|
|
20240625,120900,87045540,5170,5170,5170,5170,0
|
|
20240625,120800,87045540,5170,5170,5170,5170,0
|
|
20240625,120700,87045540,5170,5170,5170,5170,0
|
|
20240625,120600,87045540,5170,5170,5170,5170,0
|
|
20240625,120500,87045540,5170,5170,5170,5170,0
|
|
20240625,120400,87045540,5170,5170,5170,5170,0
|
|
20240625,120300,87045540,5170,5170,5170,5170,0
|
|
20240625,120200,87045540,5170,5170,5170,5170,0
|
|
20240625,120100,87045540,5170,5170,5170,5170,20
|
|
20240625,120000,86942140,5160,5170,5170,5160,392
|
|
20240625,115900,84915820,5170,5170,5170,5170,0
|
|
20240625,115800,84915820,5170,5170,5170,5170,0
|
|
20240625,115700,84915820,5170,5170,5170,5170,0
|
|
20240625,115600,84915820,5170,5170,5170,5170,0
|
|
20240625,115500,84915820,5170,5170,5170,5170,400
|
|
20240625,115400,82847820,5160,5160,5160,5160,0
|
|
20240625,115300,82847820,5160,5160,5160,5160,0
|
|
20240625,115200,82847820,5160,5160,5160,5160,10
|
|
20240625,115100,82796220,5160,5160,5160,5160,0
|
|
20240625,115000,82796220,5160,5160,5160,5160,0
|
|
20240625,114900,82796220,5160,5160,5170,5160,17
|
|
20240625,114800,82708480,5160,5160,5160,5160,0
|
|
20240625,114700,82708480,5160,5160,5160,5160,0
|
|
20240625,114600,82708480,5160,5160,5160,5160,0
|
|
20240625,114500,82708480,5160,5160,5160,5160,0
|
|
20240625,114400,82708480,5160,5160,5160,5160,0
|
|
20240625,114300,82708480,5160,5160,5160,5160,0
|
|
20240625,114200,82708480,5160,5160,5160,5160,0
|
|
20240625,114100,82708480,5160,5160,5160,5160,1013
|
|
20240625,114000,77481400,5180,5180,5180,5180,0
|
|
20240625,113900,77481400,5180,5180,5180,5180,0
|
|
20240625,113800,77481400,5180,5180,5180,5180,50
|
|
20240625,113700,77222400,5160,5160,5160,5160,104
|
|
20240625,113600,76685760,5160,5160,5160,5160,0
|
|
20240625,113500,76685760,5160,5160,5160,5160,0
|
|
20240625,113400,76685760,5160,5160,5160,5160,0
|
|
20240625,113300,76685760,5160,5160,5160,5160,0
|
|
20240625,113200,76685760,5160,5160,5160,5160,0
|
|
20240625,113100,76685760,5160,5160,5160,5160,100
|
|
20240625,113000,76169760,5160,5160,5160,5160,0
|
|
20240625,112900,76169760,5160,5160,5160,5160,0
|
|
20240625,112800,76169760,5160,5160,5160,5160,50
|
|
20240625,112700,75911760,5180,5180,5180,5180,0
|
|
20240625,112600,75911760,5180,5180,5180,5180,0
|
|
20240625,112500,75911760,5180,5180,5180,5180,20
|
|
20240625,112400,75808160,5180,5180,5180,5180,0
|
|
20240625,112300,75808160,5180,5180,5180,5180,0
|
|
20240625,112200,75808160,5180,5160,5180,5160,221
|
|
20240625,112100,74665780,5170,5180,5180,5170,156
|
|
20240625,112000,73859190,5190,5190,5190,5190,0
|
|
20240625,111900,73859190,5190,5190,5190,5190,0
|
|
20240625,111800,73859190,5190,5190,5190,5190,0
|
|
20240625,111700,73859190,5190,5190,5190,5190,0
|
|
20240625,111600,73859190,5190,5190,5190,5190,50
|
|
20240625,111500,73599690,5190,5190,5190,5190,0
|
|
20240625,111400,73599690,5190,5190,5190,5190,0
|
|
20240625,111300,73599690,5190,5190,5190,5190,5
|
|
20240625,111200,73573740,5190,5190,5190,5190,0
|
|
20240625,111100,73573740,5190,5190,5190,5190,100
|
|
20240625,111000,73054740,5170,5170,5170,5170,0
|
|
20240625,110900,73054740,5170,5170,5170,5170,0
|
|
20240625,110800,73054740,5170,5170,5170,5170,0
|
|
20240625,110700,73054740,5170,5170,5170,5170,12
|
|
20240625,110600,72992700,5170,5180,5180,5160,454
|
|
20240625,110500,70645660,5160,5180,5180,5160,103
|
|
20240625,110400,70114110,5190,5190,5190,5190,0
|
|
20240625,110300,70114110,5190,5190,5190,5190,2
|
|
20240625,110200,70103730,5190,5190,5190,5190,0
|
|
20240625,110100,70103730,5190,5190,5190,5190,0
|
|
20240625,110000,70103730,5190,5190,5190,5190,100
|
|
20240625,105900,69584730,5190,5190,5190,5190,100
|
|
20240625,105800,69065730,5180,5180,5180,5180,0
|
|
20240625,105700,69065730,5180,5180,5180,5180,0
|
|
20240625,105600,69065730,5180,5180,5180,5180,0
|
|
20240625,105500,69065730,5180,5180,5180,5180,0
|
|
20240625,105400,69065730,5180,5180,5180,5180,1932
|
|
20240625,105300,59057970,5180,5180,5180,5180,0
|
|
20240625,105200,59057970,5180,5180,5180,5180,0
|
|
20240625,105100,59057970,5180,5180,5180,5180,0
|
|
20240625,105000,59057970,5180,5180,5180,5180,0
|
|
20240625,104900,59057970,5180,5180,5180,5180,0
|
|
20240625,104800,59057970,5180,5180,5180,5180,0
|
|
20240625,104700,59057970,5180,5180,5180,5180,3
|
|
20240625,104600,59042430,5180,5180,5180,5180,0
|
|
20240625,104500,59042430,5180,5180,5180,5180,0
|
|
20240625,104400,59042430,5180,5180,5180,5180,0
|
|
20240625,104300,59042430,5180,5180,5180,5180,0
|
|
20240625,104200,59042430,5180,5180,5180,5180,0
|
|
20240625,104100,59042430,5180,5180,5180,5180,0
|
|
20240625,104000,59042430,5180,5180,5180,5180,100
|
|
20240625,103900,58524430,5190,5190,5190,5190,0
|
|
20240625,103800,58524430,5190,5190,5190,5190,0
|
|
20240625,103700,58524430,5190,5190,5190,5190,0
|
|
20240625,103600,58524430,5190,5190,5190,5190,0
|
|
20240625,103500,58524430,5190,5190,5190,5190,0
|
|
20240625,103400,58524430,5190,5190,5190,5190,10
|
|
20240625,103300,58472530,5190,5190,5190,5190,0
|
|
20240625,103200,58472530,5190,5190,5190,5190,0
|
|
20240625,103100,58472530,5190,5190,5190,5190,0
|
|
20240625,103000,58472530,5190,5190,5190,5190,449
|
|
20240625,102900,56142220,5190,5190,5190,5190,0
|
|
20240625,102800,56142220,5190,5180,5190,5180,200
|
|
20240625,102700,55105070,5150,5150,5150,5150,0
|
|
20240625,102600,55105070,5150,5150,5150,5150,0
|
|
20240625,102500,55105070,5150,5150,5150,5150,250
|
|
20240625,102400,53817570,5150,5160,5160,5150,388
|
|
20240625,102300,51819270,5180,5180,5180,5180,0
|
|
20240625,102200,51819270,5180,5180,5180,5180,0
|
|
20240625,102100,51819270,5180,5180,5180,5180,400
|
|
20240625,102000,49747270,5180,5180,5180,5180,0
|
|
20240625,101900,49747270,5180,5180,5180,5180,0
|
|
20240625,101800,49747270,5180,5180,5180,5180,0
|
|
20240625,101700,49747270,5180,5180,5180,5180,0
|
|
20240625,101600,49747270,5180,5180,5180,5180,10
|
|
20240625,101500,49695470,5180,5180,5180,5180,0
|
|
20240625,101400,49695470,5180,5180,5180,5180,162
|
|
20240625,101300,48856310,5180,5160,5180,5160,352
|
|
20240625,101200,47039970,5160,5160,5160,5160,50
|
|
20240625,101100,46781970,5170,5170,5170,5170,0
|
|
20240625,101000,46781970,5170,5170,5170,5170,0
|
|
20240625,100900,46781970,5170,5170,5170,5170,0
|
|
20240625,100800,46781970,5170,5170,5170,5170,246
|
|
20240625,100700,45510150,5170,5170,5170,5170,200
|
|
20240625,100600,44476150,5150,5180,5180,5150,40
|
|
20240625,100500,44270120,5180,5180,5180,5180,0
|
|
20240625,100400,44270120,5180,5180,5180,5180,0
|
|
20240625,100300,44270120,5180,5180,5180,5180,0
|
|
20240625,100200,44270120,5180,5180,5180,5180,0
|
|
20240625,100100,44270120,5180,5180,5180,5180,2
|
|
20240625,100000,44259760,5180,5180,5180,5180,0
|
|
20240625,095900,44259760,5180,5180,5180,5180,1
|
|
20240625,095800,44254580,5180,5180,5180,5180,0
|
|
20240625,095700,44254580,5180,5180,5180,5180,35
|
|
20240625,095600,44073280,5150,5140,5150,5140,65
|
|
20240625,095500,43738840,5120,5140,5140,5120,453
|
|
20240625,095400,41417680,5160,5160,5160,5160,24
|
|
20240625,095300,41293840,5160,5140,5160,5140,11
|
|
20240625,095200,41237280,5140,5140,5140,5140,0
|
|
20240625,095100,41237280,5140,5140,5140,5140,0
|
|
20240625,095000,41237280,5140,5140,5140,5140,0
|
|
20240625,094900,41237280,5140,5140,5140,5140,0
|
|
20240625,094800,41237280,5140,5140,5140,5140,60
|
|
20240625,094700,40928880,5140,5160,5160,5140,51
|
|
20240625,094600,40666230,5160,5160,5160,5160,0
|
|
20240625,094500,40666230,5160,5160,5160,5160,13
|
|
20240625,094400,40599150,5160,5140,5160,5130,794
|
|
20240625,094300,36517840,5140,5150,5150,5140,15
|
|
20240625,094200,36440690,5150,5150,5150,5150,0
|
|
20240625,094100,36440690,5150,5150,5150,5150,103
|
|
20240625,094000,35910240,5150,5160,5160,5150,889
|
|
20240625,093900,31330430,5170,5170,5170,5170,0
|
|
20240625,093800,31330430,5170,5160,5170,5160,20
|
|
20240625,093700,31227130,5180,5180,5180,5180,1
|
|
20240625,093600,31221950,5170,5170,5170,5170,11
|
|
20240625,093500,31165080,5170,5170,5170,5170,0
|
|
20240625,093400,31165080,5170,5170,5170,5170,27
|
|
20240625,093300,31025490,5180,5180,5180,5180,0
|
|
20240625,093200,31025490,5180,5180,5180,5180,0
|
|
20240625,093100,31025490,5180,5180,5180,5180,10
|
|
20240625,093000,30973690,5180,5170,5180,5170,8
|
|
20240625,092900,30932270,5160,5160,5160,5160,375
|
|
20240625,092800,28997270,5170,5170,5170,5170,2
|
|
20240625,092700,28986930,5170,5170,5170,5170,44
|
|
20240625,092600,28759450,5170,5170,5170,5170,400
|
|
20240625,092500,26691450,5170,5170,5170,5170,0
|
|
20240625,092400,26691450,5170,5170,5170,5160,95
|
|
20240625,092300,26200700,5170,5170,5170,5170,53
|
|
20240625,092200,25926690,5170,5170,5170,5170,0
|
|
20240625,092100,25926690,5170,5170,5170,5170,46
|
|
20240625,092000,25688870,5160,5160,5160,5160,0
|
|
20240625,091900,25688870,5160,5160,5160,5160,0
|
|
20240625,091800,25688870,5160,5160,5160,5160,0
|
|
20240625,091700,25688870,5160,5160,5160,5160,858
|
|
20240625,091600,21261590,5160,5160,5160,5160,642
|
|
20240625,091500,17948870,5160,5170,5170,5160,500
|
|
20240625,091400,15368050,5170,5180,5180,5170,252
|
|
20240625,091300,14064190,5190,5190,5190,5190,0
|
|
20240625,091200,14064190,5190,5190,5190,5190,50
|
|
20240625,091100,13804690,5190,5190,5200,5190,110
|
|
20240625,091000,13233690,5180,5180,5180,5180,474
|
|
20240625,090900,10778370,5200,5200,5200,5200,0
|
|
20240625,090800,10778370,5200,5200,5200,5200,0
|
|
20240625,090700,10778370,5200,5200,5200,5200,20
|
|
20240625,090600,10674370,5200,5200,5200,5200,0
|
|
20240625,090500,10674370,5200,5200,5200,5200,4
|
|
20240625,090400,10653570,5180,5180,5180,5180,0
|
|
20240625,090300,10653570,5180,5180,5180,5180,0
|
|
20240625,090200,10653570,5180,5180,5180,5180,50
|
|
20240625,090100,10394570,5180,5180,5180,5180,22
|
|
20240625,090000,10280610,5180,5150,5180,5150,1992
|