653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,195000,355295290,5050,5050,5050,5050,1840
|
|
20240625,194900,355295290,5050,5050,5050,5050,0
|
|
20240625,194800,355295290,5050,5050,5050,5050,0
|
|
20240625,194700,355295290,5050,5050,5050,5050,0
|
|
20240625,194600,355295290,5050,5050,5050,5050,0
|
|
20240625,194500,355295290,5050,5050,5050,5050,0
|
|
20240625,194400,355295290,5050,5050,5050,5050,0
|
|
20240625,194300,355295290,5050,5050,5050,5050,0
|
|
20240625,194200,355295290,5050,5050,5050,5050,0
|
|
20240625,194100,355295290,5050,5050,5050,5050,0
|
|
20240625,194000,355295290,5050,5050,5050,5050,0
|
|
20240625,193900,355295290,5050,5050,5050,5050,0
|
|
20240625,193800,355295290,5050,5050,5050,5050,0
|
|
20240625,193700,355295290,5050,5050,5050,5050,0
|
|
20240625,193600,355295290,5050,5050,5050,5050,0
|
|
20240625,193500,355295290,5050,5050,5050,5050,0
|
|
20240625,193400,355295290,5050,5050,5050,5050,0
|
|
20240625,193300,355295290,5050,5050,5050,5050,0
|
|
20240625,193200,355295290,5050,5050,5050,5050,0
|
|
20240625,193100,355295290,5050,5050,5050,5050,0
|
|
20240625,193000,355295290,5050,5050,5050,5050,0
|
|
20240625,192900,355295290,5050,5050,5050,5050,0
|
|
20240625,192800,355295290,5050,5050,5050,5050,0
|
|
20240625,192700,355295290,5050,5050,5050,5050,0
|
|
20240625,192600,355295290,5050,5050,5050,5050,0
|
|
20240625,192500,355295290,5050,5050,5050,5050,0
|
|
20240625,192400,355295290,5050,5050,5050,5050,0
|
|
20240625,192300,355295290,5050,5050,5050,5050,0
|
|
20240625,192200,355295290,5050,5050,5050,5050,0
|
|
20240625,192100,355295290,5050,5050,5050,5050,0
|
|
20240625,192000,355295290,5050,5050,5050,5050,1840
|
|
20240625,191900,355295290,5050,5050,5050,5050,0
|
|
20240625,191800,355295290,5050,5050,5050,5050,0
|
|
20240625,191700,355295290,5050,5050,5050,5050,0
|
|
20240625,191600,355295290,5050,5050,5050,5050,0
|
|
20240625,191500,355295290,5050,5050,5050,5050,0
|
|
20240625,191400,355295290,5050,5050,5050,5050,0
|
|
20240625,191300,355295290,5050,5050,5050,5050,0
|
|
20240625,191200,355295290,5050,5050,5050,5050,0
|
|
20240625,191100,355295290,5050,5050,5050,5050,0
|
|
20240625,191000,355295290,5050,5050,5050,5050,0
|
|
20240625,190900,355295290,5050,5050,5050,5050,0
|
|
20240625,190800,355295290,5050,5050,5050,5050,0
|
|
20240625,190700,355295290,5050,5050,5050,5050,0
|
|
20240625,190600,355295290,5050,5050,5050,5050,0
|
|
20240625,190500,355295290,5050,5050,5050,5050,0
|
|
20240625,190400,355295290,5050,5050,5050,5050,0
|
|
20240625,190300,355295290,5050,5050,5050,5050,0
|
|
20240625,190200,355295290,5050,5050,5050,5050,0
|
|
20240625,190100,355295290,5050,5050,5050,5050,0
|
|
20240625,190000,355295290,5050,5050,5050,5050,0
|
|
20240625,185900,355295290,5050,5050,5050,5050,0
|
|
20240625,185800,355295290,5050,5050,5050,5050,0
|
|
20240625,185700,355295290,5050,5050,5050,5050,0
|
|
20240625,185600,355295290,5050,5050,5050,5050,0
|
|
20240625,185500,355295290,5050,5050,5050,5050,0
|
|
20240625,185400,355295290,5050,5050,5050,5050,0
|
|
20240625,185300,355295290,5050,5050,5050,5050,0
|
|
20240625,185200,355295290,5050,5050,5050,5050,0
|
|
20240625,185100,355295290,5050,5050,5050,5050,0
|
|
20240625,185000,355295290,5050,5050,5050,5050,1840
|
|
20240625,184900,355295290,5050,5050,5050,5050,0
|
|
20240625,184800,355295290,5050,5050,5050,5050,0
|
|
20240625,184700,355295290,5050,5050,5050,5050,0
|
|
20240625,184600,355295290,5050,5050,5050,5050,0
|
|
20240625,184500,355295290,5050,5050,5050,5050,0
|
|
20240625,184400,355295290,5050,5050,5050,5050,0
|
|
20240625,184300,355295290,5050,5050,5050,5050,0
|
|
20240625,184200,355295290,5050,5050,5050,5050,0
|
|
20240625,184100,355295290,5050,5050,5050,5050,0
|
|
20240625,184000,355295290,5050,5050,5050,5050,0
|
|
20240625,183900,355295290,5050,5050,5050,5050,0
|
|
20240625,183800,355295290,5050,5050,5050,5050,0
|
|
20240625,183700,355295290,5050,5050,5050,5050,0
|
|
20240625,183600,355295290,5050,5050,5050,5050,0
|
|
20240625,183500,355295290,5050,5050,5050,5050,0
|
|
20240625,183400,355295290,5050,5050,5050,5050,0
|
|
20240625,183300,355295290,5050,5050,5050,5050,0
|
|
20240625,183200,355295290,5050,5050,5050,5050,0
|
|
20240625,183100,355295290,5050,5050,5050,5050,0
|
|
20240625,183000,355295290,5050,5050,5050,5050,0
|
|
20240625,182900,355295290,5050,5050,5050,5050,0
|
|
20240625,182800,355295290,5050,5050,5050,5050,0
|
|
20240625,182700,355295290,5050,5050,5050,5050,0
|
|
20240625,182600,355295290,5050,5050,5050,5050,0
|
|
20240625,182500,355295290,5050,5050,5050,5050,0
|
|
20240625,182400,355295290,5050,5050,5050,5050,0
|
|
20240625,182300,355295290,5050,5050,5050,5050,0
|
|
20240625,182200,355295290,5050,5050,5050,5050,0
|
|
20240625,182100,355295290,5050,5050,5050,5050,0
|
|
20240625,182000,355295290,5050,5050,5050,5050,1840
|
|
20240625,181900,355295290,5050,5050,5050,5050,0
|
|
20240625,181800,355295290,5050,5050,5050,5050,0
|
|
20240625,181700,355295290,5050,5050,5050,5050,0
|
|
20240625,181600,355295290,5050,5050,5050,5050,0
|
|
20240625,181500,355295290,5050,5050,5050,5050,0
|
|
20240625,181400,355295290,5050,5050,5050,5050,0
|
|
20240625,181300,355295290,5050,5050,5050,5050,0
|
|
20240625,181200,355295290,5050,5050,5050,5050,0
|
|
20240625,181100,355295290,5050,5050,5050,5050,0
|
|
20240625,181000,355295290,5050,5050,5050,5050,0
|
|
20240625,180900,355295290,5050,5050,5050,5050,0
|
|
20240625,180800,355295290,5050,5050,5050,5050,0
|
|
20240625,180700,355295290,5050,5050,5050,5050,0
|
|
20240625,180600,355295290,5050,5050,5050,5050,0
|
|
20240625,180500,355295290,5050,5050,5050,5050,0
|
|
20240625,180400,355295290,5050,5050,5050,5050,0
|
|
20240625,180300,355295290,5050,5050,5050,5050,0
|
|
20240625,180200,355295290,5050,5050,5050,5050,0
|
|
20240625,180100,355295290,5050,5050,5050,5050,0
|
|
20240625,180000,355295290,5050,5050,5050,5050,0
|
|
20240625,175900,355295290,5050,5050,5050,5050,0
|
|
20240625,175800,355295290,5050,5050,5050,5050,0
|
|
20240625,175700,355295290,5050,5050,5050,5050,0
|
|
20240625,175600,355295290,5050,5050,5050,5050,0
|
|
20240625,175500,355295290,5050,5050,5050,5050,0
|
|
20240625,175400,355295290,5050,5050,5050,5050,0
|
|
20240625,175300,355295290,5050,5050,5050,5050,0
|
|
20240625,175200,355295290,5050,5050,5050,5050,0
|
|
20240625,175100,355295290,5050,5050,5050,5050,0
|
|
20240625,175000,355295290,5050,5050,5050,5050,1840
|
|
20240625,174900,355295290,5050,5050,5050,5050,0
|
|
20240625,174800,355295290,5050,5050,5050,5050,0
|
|
20240625,174700,355295290,5050,5050,5050,5050,0
|
|
20240625,174600,355295290,5050,5050,5050,5050,0
|
|
20240625,174500,355295290,5050,5050,5050,5050,0
|
|
20240625,174400,355295290,5050,5050,5050,5050,0
|
|
20240625,174300,355295290,5050,5050,5050,5050,0
|
|
20240625,174200,355295290,5050,5050,5050,5050,0
|
|
20240625,174100,355295290,5050,5050,5050,5050,0
|
|
20240625,174000,355295290,5050,5050,5050,5050,0
|
|
20240625,173900,355295290,5050,5050,5050,5050,0
|
|
20240625,173800,355295290,5050,5050,5050,5050,0
|
|
20240625,173700,355295290,5050,5050,5050,5050,0
|
|
20240625,173600,355295290,5050,5050,5050,5050,0
|
|
20240625,173500,355295290,5050,5050,5050,5050,0
|
|
20240625,173400,355295290,5050,5050,5050,5050,0
|
|
20240625,173300,355295290,5050,5050,5050,5050,0
|
|
20240625,173200,355295290,5050,5050,5050,5050,0
|
|
20240625,173100,355295290,5050,5050,5050,5050,0
|
|
20240625,173000,355295290,5050,5050,5050,5050,0
|
|
20240625,172900,355295290,5050,5050,5050,5050,0
|
|
20240625,172800,355295290,5050,5050,5050,5050,0
|
|
20240625,172700,355295290,5050,5050,5050,5050,0
|
|
20240625,172600,355295290,5050,5050,5050,5050,0
|
|
20240625,172500,355295290,5050,5050,5050,5050,0
|
|
20240625,172400,355295290,5050,5050,5050,5050,0
|
|
20240625,172300,355295290,5050,5050,5050,5050,0
|
|
20240625,172200,355295290,5050,5050,5050,5050,0
|
|
20240625,172100,355295290,5050,5050,5050,5050,0
|
|
20240625,172000,355295290,5050,5050,5050,5050,1840
|
|
20240625,171900,355295290,5050,5050,5050,5050,0
|
|
20240625,171800,355295290,5050,5050,5050,5050,0
|
|
20240625,171700,355295290,5050,5050,5050,5050,0
|
|
20240625,171600,355295290,5050,5050,5050,5050,0
|
|
20240625,171500,355295290,5050,5050,5050,5050,0
|
|
20240625,171400,355295290,5050,5050,5050,5050,0
|
|
20240625,171300,355295290,5050,5050,5050,5050,0
|
|
20240625,171200,355295290,5050,5050,5050,5050,0
|
|
20240625,171100,355295290,5050,5050,5050,5050,0
|
|
20240625,171000,355295290,5050,5050,5050,5050,0
|
|
20240625,170900,355295290,5050,5050,5050,5050,0
|
|
20240625,170800,355295290,5050,5050,5050,5050,0
|
|
20240625,170700,355295290,5050,5050,5050,5050,0
|
|
20240625,170600,355295290,5050,5050,5050,5050,0
|
|
20240625,170500,355295290,5050,5050,5050,5050,0
|
|
20240625,170400,355295290,5050,5050,5050,5050,0
|
|
20240625,170300,355295290,5050,5050,5050,5050,0
|
|
20240625,170200,355295290,5050,5050,5050,5050,0
|
|
20240625,170100,355295290,5050,5050,5050,5050,0
|
|
20240625,170000,355295290,5050,5050,5050,5050,0
|
|
20240625,165900,355295290,5050,5050,5050,5050,0
|
|
20240625,165800,355295290,5050,5050,5050,5050,0
|
|
20240625,165700,355295290,5050,5050,5050,5050,0
|
|
20240625,165600,355295290,5050,5050,5050,5050,0
|
|
20240625,165500,355295290,5050,5050,5050,5050,0
|
|
20240625,165400,355295290,5050,5050,5050,5050,0
|
|
20240625,165300,355295290,5050,5050,5050,5050,0
|
|
20240625,165200,355295290,5050,5050,5050,5050,0
|
|
20240625,165100,355295290,5050,5050,5050,5050,0
|
|
20240625,165000,355295290,5050,5050,5050,5050,1840
|
|
20240625,164900,355295290,5050,5050,5050,5050,0
|
|
20240625,164800,355295290,5050,5050,5050,5050,0
|
|
20240625,164700,355295290,5050,5050,5050,5050,0
|
|
20240625,164600,355295290,5050,5050,5050,5050,0
|
|
20240625,164500,355295290,5050,5050,5050,5050,0
|
|
20240625,164400,355295290,5050,5050,5050,5050,0
|
|
20240625,164300,355295290,5050,5050,5050,5050,0
|
|
20240625,164200,355295290,5050,5050,5050,5050,0
|
|
20240625,164100,355295290,5050,5050,5050,5050,0
|
|
20240625,164000,355295290,5050,5050,5050,5050,0
|
|
20240625,163900,355295290,5050,5050,5050,5050,0
|
|
20240625,163800,355295290,5050,5050,5050,5050,0
|
|
20240625,163700,355295290,5050,5050,5050,5050,0
|
|
20240625,163600,355295290,5050,5050,5050,5050,0
|
|
20240625,163500,355295290,5050,5050,5050,5050,0
|
|
20240625,163400,355295290,5050,5050,5050,5050,0
|
|
20240625,163300,355295290,5050,5050,5050,5050,0
|
|
20240625,163200,355295290,5050,5050,5050,5050,0
|
|
20240625,163100,355295290,5050,5050,5050,5050,0
|
|
20240625,163000,355295290,5050,5050,5050,5050,0
|
|
20240625,162900,355295290,5050,5050,5050,5050,0
|
|
20240625,162800,355295290,5050,5050,5050,5050,0
|
|
20240625,162700,355295290,5050,5050,5050,5050,0
|
|
20240625,162600,355295290,5050,5050,5050,5050,0
|
|
20240625,162500,355295290,5050,5050,5050,5050,0
|
|
20240625,162400,355295290,5050,5050,5050,5050,0
|
|
20240625,162300,355295290,5050,5050,5050,5050,0
|
|
20240625,162200,355295290,5050,5050,5050,5050,0
|
|
20240625,162100,355295290,5050,5050,5050,5050,0
|
|
20240625,162000,355295290,5050,5050,5050,5050,1840
|
|
20240625,161900,355295290,5050,5050,5050,5050,0
|
|
20240625,161800,355295290,5050,5050,5050,5050,0
|
|
20240625,161700,355295290,5050,5050,5050,5050,0
|
|
20240625,161600,355295290,5050,5050,5050,5050,0
|
|
20240625,161500,355295290,5050,5050,5050,5050,0
|
|
20240625,161400,355295290,5050,5050,5050,5050,0
|
|
20240625,161300,355295290,5050,5050,5050,5050,0
|
|
20240625,161200,355295290,5050,5050,5050,5050,0
|
|
20240625,161100,355295290,5050,5050,5050,5050,0
|
|
20240625,161000,355295290,5050,5050,5050,5050,0
|
|
20240625,160900,355295290,5050,5050,5050,5050,0
|
|
20240625,160800,355295290,5050,5050,5050,5050,0
|
|
20240625,160700,355295290,5050,5050,5050,5050,0
|
|
20240625,160600,355295290,5050,5050,5050,5050,0
|
|
20240625,160500,355295290,5050,5050,5050,5050,0
|
|
20240625,160400,355295290,5050,5050,5050,5050,0
|
|
20240625,160300,355295290,5050,5050,5050,5050,0
|
|
20240625,160200,355295290,5050,5050,5050,5050,0
|
|
20240625,160100,355295290,5050,5050,5050,5050,0
|
|
20240625,160000,355295290,5050,5050,5050,5050,0
|
|
20240625,155900,355295290,5050,5050,5050,5050,0
|
|
20240625,155800,355295290,5050,5050,5050,5050,0
|
|
20240625,155700,355295290,5050,5050,5050,5050,0
|
|
20240625,155600,355295290,5050,5050,5050,5050,0
|
|
20240625,155500,355295290,5050,5050,5050,5050,0
|
|
20240625,155400,355295290,5050,5050,5050,5050,0
|
|
20240625,155300,355295290,5050,5050,5050,5050,0
|
|
20240625,155200,355295290,5050,5050,5050,5050,0
|
|
20240625,155100,355295290,5050,5050,5050,5050,0
|
|
20240625,155000,355295290,5050,5050,5050,5050,1840
|
|
20240625,154900,355295290,5050,5050,5050,5050,0
|
|
20240625,154800,355295290,5050,5050,5050,5050,0
|
|
20240625,154700,355295290,5050,5050,5050,5050,0
|
|
20240625,154600,355295290,5050,5050,5050,5050,0
|
|
20240625,154500,355295290,5050,5050,5050,5050,0
|
|
20240625,154400,355295290,5050,5050,5050,5050,0
|
|
20240625,154300,355295290,5050,5050,5050,5050,0
|
|
20240625,154200,355295290,5050,5050,5050,5050,0
|
|
20240625,154100,355295290,5050,5050,5050,5050,0
|
|
20240625,154000,355295290,5050,5050,5050,5050,0
|
|
20240625,153900,355295290,5050,5050,5050,5050,0
|
|
20240625,153800,355295290,5050,5050,5050,5050,0
|
|
20240625,153700,355295290,5050,5050,5050,5050,0
|
|
20240625,153600,355295290,5050,5050,5050,5050,0
|
|
20240625,153500,355295290,5050,5050,5050,5050,0
|
|
20240625,153400,355295290,5050,5050,5050,5050,0
|
|
20240625,153300,355295290,5050,5050,5050,5050,0
|
|
20240625,153200,355295290,5050,5050,5050,5050,0
|
|
20240625,153100,355295290,5050,5050,5050,5050,0
|
|
20240625,153000,355295290,5050,5050,5050,5050,1840
|
|
20240625,152900,346003290,5060,5060,5060,5060,0
|
|
20240625,152800,346003290,5060,5060,5060,5060,0
|
|
20240625,152700,346003290,5060,5060,5060,5060,0
|
|
20240625,152600,346003290,5060,5060,5060,5060,0
|
|
20240625,152500,346003290,5060,5060,5060,5060,0
|
|
20240625,152400,346003290,5060,5060,5060,5060,0
|
|
20240625,152300,346003290,5060,5060,5060,5060,0
|
|
20240625,152200,346003290,5060,5060,5060,5060,0
|
|
20240625,152100,346003290,5060,5060,5060,5060,0
|
|
20240625,152000,346003290,5060,5060,5060,5060,0
|
|
20240625,151900,346003290,5060,5050,5060,5010,1712
|
|
20240625,151800,337363210,5050,5040,5050,5030,2022
|
|
20240625,151700,327173720,5050,5040,5050,5040,15
|
|
20240625,151600,327098020,5050,5050,5050,5050,25
|
|
20240625,151500,326971770,5050,5050,5050,5050,2
|
|
20240625,151400,326961670,5040,5060,5060,5040,2001
|
|
20240625,151300,316876610,5060,5060,5060,5060,1
|
|
20240625,151200,316871550,5050,5050,5050,5050,101
|
|
20240625,151100,316361500,5050,5050,5050,5050,0
|
|
20240625,151000,316361500,5050,5050,5050,5050,1
|
|
20240625,150900,316356450,5050,5050,5050,5050,59
|
|
20240625,150800,316058500,5050,5040,5050,5040,1886
|
|
20240625,150700,306553050,5040,5040,5040,5040,4
|
|
20240625,150600,306532890,5040,5030,5040,5030,182
|
|
20240625,150500,305617420,5040,5040,5040,5040,3
|
|
20240625,150400,305602300,5040,5040,5040,5040,10
|
|
20240625,150300,305551900,5040,5040,5040,5040,0
|
|
20240625,150200,305551900,5040,5030,5040,5030,890
|
|
20240625,150100,301075190,5030,5030,5030,5030,1
|
|
20240625,150000,301070160,5020,5010,5020,5010,33
|
|
20240625,145900,300904750,5010,5010,5010,5010,0
|
|
20240625,145800,300904750,5010,5010,5010,5010,0
|
|
20240625,145700,300904750,5010,5010,5010,5010,0
|
|
20240625,145600,300904750,5010,5010,5010,5010,23
|
|
20240625,145500,300789520,5030,5030,5030,5030,0
|
|
20240625,145400,300789520,5030,5030,5030,5030,1
|
|
20240625,145300,300784490,5010,5030,5030,5010,131
|
|
20240625,145200,300126120,5030,5020,5030,5020,6
|
|
20240625,145100,300095990,5010,5010,5010,5010,41
|
|
20240625,145000,299890580,5010,5010,5010,5010,26
|
|
20240625,144900,299760320,5020,5020,5020,5020,0
|
|
20240625,144800,299760320,5020,5010,5030,5000,10127
|
|
20240625,144700,249097340,5010,5020,5020,5010,90
|
|
20240625,144600,248645810,5030,5030,5030,5030,0
|
|
20240625,144500,248645810,5030,5030,5030,5030,1
|
|
20240625,144400,248640780,5020,5020,5020,5020,30
|
|
20240625,144300,248490180,5030,5030,5030,5030,0
|
|
20240625,144200,248490180,5030,5020,5030,5020,105
|
|
20240625,144100,247962540,5020,5010,5020,5010,27
|
|
20240625,144000,247827220,5030,5030,5030,5030,0
|
|
20240625,143900,247827220,5030,5020,5030,5010,1684
|
|
20240625,143800,239381810,5020,5020,5020,5020,28
|
|
20240625,143700,239241250,5020,5020,5020,5020,0
|
|
20240625,143600,239241250,5020,5020,5020,5020,0
|
|
20240625,143500,239241250,5020,5020,5020,5020,0
|
|
20240625,143400,239241250,5020,5020,5020,5020,27
|
|
20240625,143300,239105710,5020,5020,5020,5020,0
|
|
20240625,143200,239105710,5020,5020,5020,5020,0
|
|
20240625,143100,239105710,5020,5020,5020,5020,25
|
|
20240625,143000,238980210,5020,5020,5020,5020,52
|
|
20240625,142900,238719170,5020,5020,5020,5020,100
|
|
20240625,142800,238217170,5020,5020,5020,5020,24
|
|
20240625,142700,238096690,5020,5030,5030,5020,51
|
|
20240625,142600,237840660,5020,5020,5020,5020,0
|
|
20240625,142500,237840660,5020,5020,5020,5020,79
|
|
20240625,142400,237444080,5040,5040,5040,5040,0
|
|
20240625,142300,237444080,5040,5040,5040,5040,1
|
|
20240625,142200,237439040,5030,5020,5030,5020,74
|
|
20240625,142100,237067050,5030,5030,5030,5030,5
|
|
20240625,142000,237041900,5040,5030,5040,5030,18
|
|
20240625,141900,236951350,5030,5020,5030,5020,113
|
|
20240625,141800,236383460,5030,5020,5030,5020,808
|
|
20240625,141700,232326720,5020,5020,5020,5020,0
|
|
20240625,141600,232326720,5020,5020,5020,5020,82
|
|
20240625,141500,231915080,5030,5020,5030,5020,2
|
|
20240625,141400,231905030,5020,5030,5030,5020,51
|
|
20240625,141300,231649000,5020,5020,5020,5020,27
|
|
20240625,141200,231513460,5030,5020,5030,5020,56
|
|
20240625,141100,231232330,5020,5020,5020,5020,0
|
|
20240625,141000,231232330,5020,5020,5020,5020,53
|
|
20240625,140900,230966270,5020,5030,5030,5020,27
|
|
20240625,140800,230830720,5020,5020,5020,5020,78
|
|
20240625,140700,230439160,5020,5020,5020,5020,0
|
|
20240625,140600,230439160,5020,5020,5020,5020,21
|
|
20240625,140500,230333740,5040,5030,5040,5020,254
|
|
20240625,140400,229056200,5030,5030,5030,5030,0
|
|
20240625,140300,229056200,5030,5020,5030,5020,24
|
|
20240625,140200,228935710,5040,5030,5040,5030,77
|
|
20240625,140100,228548390,5040,5040,5040,5040,0
|
|
20240625,140000,228548390,5040,5020,5040,5020,126
|
|
20240625,135900,227915190,5020,5020,5020,5020,58
|
|
20240625,135800,227624030,5020,5020,5020,5020,0
|
|
20240625,135700,227624030,5020,5020,5020,5020,66
|
|
20240625,135600,227292710,5030,5030,5030,5030,0
|
|
20240625,135500,227292710,5030,5020,5030,5020,100
|
|
20240625,135400,226790070,5020,5030,5030,5020,109
|
|
20240625,135300,226242020,5030,5030,5030,5030,57
|
|
20240625,135200,225955310,5050,5050,5050,5050,10
|
|
20240625,135100,225904810,5050,5020,5050,5020,134
|
|
20240625,135000,225231690,5030,5030,5030,5020,70
|
|
20240625,134900,224880130,5030,5030,5030,5030,1
|
|
20240625,134800,224875100,5020,5020,5020,5020,112
|
|
20240625,134700,224312860,5030,5030,5030,5030,1
|
|
20240625,134600,224307830,5020,5020,5020,5020,92
|
|
20240625,134500,223845990,5020,5020,5020,5020,0
|
|
20240625,134400,223845990,5020,5040,5040,5020,39
|
|
20240625,134300,223650040,5020,5030,5040,5020,76
|
|
20240625,134200,223268490,5020,5020,5020,5020,96
|
|
20240625,134100,222786570,5030,5020,5030,5020,100
|
|
20240625,134000,222283870,5020,5020,5020,5020,0
|
|
20240625,133900,222283870,5020,5020,5020,5020,86
|
|
20240625,133800,221852150,5020,5020,5020,5020,22
|
|
20240625,133700,221741710,5020,5030,5030,5020,74
|
|
20240625,133600,221370040,5040,5020,5040,5020,183
|
|
20240625,133500,220450540,5020,5020,5020,5020,244
|
|
20240625,133400,219225660,5020,5020,5020,5020,0
|
|
20240625,133300,219225660,5020,5020,5020,5020,95
|
|
20240625,133200,218748760,5030,5030,5030,5020,25
|
|
20240625,133100,218623220,5020,5020,5020,5020,95
|
|
20240625,133000,218146320,5020,5020,5020,5020,72
|
|
20240625,132900,217784880,5020,5020,5030,5020,79
|
|
20240625,132800,217388270,5020,5020,5020,5020,37
|
|
20240625,132700,217202530,5020,5020,5020,5020,125
|
|
20240625,132600,216575030,5030,5020,5030,5020,118
|
|
20240625,132500,215982650,5030,5030,5030,5030,1
|
|
20240625,132400,215977620,5050,5050,5050,5050,0
|
|
20240625,132300,215977620,5050,5020,5050,5020,23
|
|
20240625,132200,215862130,5030,5020,5030,5020,81
|
|
20240625,132100,215455450,5020,5010,5020,5010,43
|
|
20240625,132000,215239960,5020,5020,5020,5010,64
|
|
20240625,131900,214919250,5010,5020,5020,5010,55
|
|
20240625,131800,214643400,5020,5020,5020,5010,106
|
|
20240625,131700,214111790,5020,5010,5020,5010,41
|
|
20240625,131600,213906340,5010,5010,5010,5010,24
|
|
20240625,131500,213786100,5010,5010,5020,5010,100
|
|
20240625,131400,213285020,5020,5020,5020,5020,5
|
|
20240625,131300,213259920,5010,5010,5010,5010,331
|
|
20240625,131200,211601610,5010,5010,5010,5010,37
|
|
20240625,131100,211416240,5010,5010,5010,5010,54
|
|
20240625,131000,211145700,5010,5010,5010,5010,59
|
|
20240625,130900,210850110,5010,5010,5010,5010,149
|
|
20240625,130800,210103620,5010,5010,5010,5010,36
|
|
20240625,130700,209923260,5020,5010,5020,5010,84
|
|
20240625,130600,209502410,5010,5010,5010,5010,72
|
|
20240625,130500,209141690,5010,5010,5010,5010,51
|
|
20240625,130400,208886180,5010,5010,5010,5010,404
|
|
20240625,130300,206862140,5010,5010,5010,5010,36
|
|
20240625,130200,206681780,5010,5010,5010,5010,55
|
|
20240625,130100,206406230,5010,5010,5010,5010,65
|
|
20240625,130000,206080580,5020,5020,5020,5020,50
|
|
20240625,125900,205829580,5030,5030,5030,5030,1
|
|
20240625,125800,205824550,5050,5020,5050,5020,26
|
|
20240625,125700,205694000,5050,5020,5050,5020,52
|
|
20240625,125600,205432740,5030,5020,5030,5020,57
|
|
20240625,125500,205146570,5020,5020,5020,5020,0
|
|
20240625,125400,205146570,5020,5020,5020,5020,124
|
|
20240625,125300,204524090,5010,5020,5020,5010,360
|
|
20240625,125200,202718020,5020,5020,5020,5020,106
|
|
20240625,125100,202185900,5030,5020,5030,5020,30
|
|
20240625,125000,202035280,5020,5020,5020,5020,37
|
|
20240625,124900,201849540,5020,5020,5020,5020,55
|
|
20240625,124800,201573440,5020,5020,5020,5020,66
|
|
20240625,124700,201242120,5020,5020,5020,5020,53
|
|
20240625,124600,200976060,5020,5020,5020,5020,60
|
|
20240625,124500,200674860,5020,5010,5020,5010,118
|
|
20240625,124400,200083650,5010,5010,5010,5010,0
|
|
20240625,124300,200083650,5010,5010,5010,5010,36
|
|
20240625,124200,199903290,5020,5020,5020,5020,326
|
|
20240625,124100,198266770,5030,5020,5030,5020,96
|
|
20240625,124000,197784840,5020,5020,5020,5020,0
|
|
20240625,123900,197784840,5020,5020,5020,5020,63
|
|
20240625,123800,197468580,5020,5020,5020,5020,50
|
|
20240625,123700,197217580,5020,5020,5020,5020,184
|
|
20240625,123600,196293900,5010,5010,5010,5010,121
|
|
20240625,123500,195687690,5010,5010,5010,5010,0
|
|
20240625,123400,195687690,5010,5010,5010,5010,87
|
|
20240625,123300,195251820,5010,5010,5010,5010,177
|
|
20240625,123200,194365050,5010,5010,5010,5010,107
|
|
20240625,123100,193828980,5010,5010,5010,5010,0
|
|
20240625,123000,193828980,5010,5010,5010,5010,90
|
|
20240625,122900,193378080,5010,5010,5010,5010,26
|
|
20240625,122800,193247820,5010,5020,5020,5010,57
|
|
20240625,122700,192962240,5020,5010,5020,5010,38
|
|
20240625,122600,192771840,5010,5020,5020,5010,41
|
|
20240625,122500,192566240,5010,5010,5010,5010,228
|
|
20240625,122400,191423960,5030,5020,5030,5020,269
|
|
20240625,122300,190073190,5010,5020,5020,5010,474
|
|
20240625,122200,187694490,5020,5020,5020,5020,0
|
|
20240625,122100,187694490,5020,5020,5020,5020,89
|
|
20240625,122000,187247710,5020,5020,5020,5020,24
|
|
20240625,121900,187127230,5020,5020,5020,5010,149
|
|
20240625,121800,186379830,5010,5010,5010,5010,40
|
|
20240625,121700,186179430,5010,5010,5010,5010,77
|
|
20240625,121600,185793660,5010,5010,5010,5010,37
|
|
20240625,121500,185608290,5010,5010,5010,5010,0
|
|
20240625,121400,185608290,5010,5010,5010,5010,121
|
|
20240625,121300,185002080,5020,5020,5020,5020,2
|
|
20240625,121200,184992040,5010,5020,5020,5010,90
|
|
20240625,121100,184541100,5010,5010,5010,5010,32
|
|
20240625,121000,184380780,5010,5010,5010,5010,58
|
|
20240625,120900,184090200,5010,5010,5010,5010,37
|
|
20240625,120800,183904830,5010,5010,5010,5010,50
|
|
20240625,120700,183654330,5010,5010,5020,5010,67
|
|
20240625,120600,183318650,5010,5010,5010,5010,54
|
|
20240625,120500,183048110,5010,5010,5010,5010,37
|
|
20240625,120400,182862740,5010,5010,5010,5010,74
|
|
20240625,120300,182492000,5010,5010,5010,5010,36
|
|
20240625,120200,182311640,5010,5010,5010,5010,0
|
|
20240625,120100,182311640,5010,5010,5010,5010,1084
|
|
20240625,120000,176880800,5010,5010,5010,5010,37
|
|
20240625,115900,176695430,5010,5010,5010,5010,50
|
|
20240625,115800,176444930,5010,5010,5010,5010,84
|
|
20240625,115700,176024090,5010,5010,5010,5010,57
|
|
20240625,115600,175738520,5010,5010,5010,5010,37
|
|
20240625,115500,175553150,5010,5010,5010,5010,77
|
|
20240625,115400,175167380,5010,5010,5010,5010,37
|
|
20240625,115300,174982010,5010,5010,5010,5010,58
|
|
20240625,115200,174691430,5010,5010,5010,5010,26
|
|
20240625,115100,174561170,5010,5020,5020,5010,59
|
|
20240625,115000,174265000,5020,5020,5020,5020,13
|
|
20240625,114900,174199740,5010,5010,5010,5010,61
|
|
20240625,114800,173894130,5010,5010,5010,5010,58
|
|
20240625,114700,173603550,5010,5010,5010,5010,36
|
|
20240625,114600,173423190,5010,5010,5010,5010,70
|
|
20240625,114500,173072490,5010,5010,5010,5010,39
|
|
20240625,114400,172877100,5010,5010,5010,5010,55
|
|
20240625,114300,172601550,5020,5020,5020,5020,1
|
|
20240625,114200,172596530,5010,5010,5010,5010,115
|
|
20240625,114100,172020380,5020,5020,5020,5020,44
|
|
20240625,114000,171799500,5010,5010,5010,5010,94
|
|
20240625,113900,171328560,5010,5010,5010,5010,22
|
|
20240625,113800,171218340,5010,5010,5010,5010,36
|
|
20240625,113700,171037980,5010,5020,5020,5010,53
|
|
20240625,113600,170772430,5010,5020,5020,5010,27
|
|
20240625,113500,170637150,5020,5020,5020,5020,103
|
|
20240625,113400,170120090,5020,5020,5020,5020,77
|
|
20240625,113300,169733550,5010,5010,5010,5010,116
|
|
20240625,113200,169152390,5020,5020,5020,5020,2
|
|
20240625,113100,169142350,5010,5010,5010,5010,36
|
|
20240625,113000,168961990,5010,5010,5010,5010,380
|
|
20240625,112900,167058190,5020,5020,5020,5020,295
|
|
20240625,112800,165577290,5020,5020,5020,5020,0
|
|
20240625,112700,165577290,5020,5020,5020,5020,120
|
|
20240625,112600,164974890,5020,5020,5020,5020,0
|
|
20240625,112500,164974890,5020,5020,5020,5020,0
|
|
20240625,112400,164974890,5020,5020,5020,5020,115
|
|
20240625,112300,164397590,5020,5020,5020,5020,61
|
|
20240625,112200,164091370,5010,5020,5020,5010,102
|
|
20240625,112100,163580280,5010,5010,5010,5010,28
|
|
20240625,112000,163440000,5010,5010,5010,5010,123
|
|
20240625,111900,162823770,5010,5010,5010,5010,0
|
|
20240625,111800,162823770,5010,5010,5010,5010,128
|
|
20240625,111700,162182490,5010,5010,5010,5010,28
|
|
20240625,111600,162042210,5010,5010,5010,5010,51
|
|
20240625,111500,161786700,5010,5010,5010,5010,37
|
|
20240625,111400,161601330,5010,5010,5010,5010,37
|
|
20240625,111300,161415960,5040,5040,5040,5040,1
|
|
20240625,111200,161410920,5020,5020,5020,5020,8
|
|
20240625,111100,161370760,5010,5020,5020,5010,69
|
|
20240625,111000,161024930,5040,5030,5040,5030,6
|
|
20240625,110900,160994740,5020,5020,5020,5010,660
|
|
20240625,110800,157686030,5030,5030,5030,5020,29
|
|
20240625,110700,157540390,5020,5020,5020,5020,51
|
|
20240625,110600,157284370,5020,5020,5020,5020,36
|
|
20240625,110500,157103650,5020,5020,5020,5020,84
|
|
20240625,110400,156681970,5020,5020,5020,5020,41
|
|
20240625,110300,156476150,5020,5020,5020,5020,52
|
|
20240625,110200,156215110,5020,5020,5020,5020,56
|
|
20240625,110100,155933990,5020,5020,5020,5020,4
|
|
20240625,110000,155913910,5020,5020,5020,5020,96
|
|
20240625,105900,155431990,5020,5020,5020,5020,29
|
|
20240625,105800,155286410,5030,5030,5030,5020,52
|
|
20240625,105700,155025340,5020,5020,5020,5020,41
|
|
20240625,105600,154819520,5020,5020,5020,5020,81
|
|
20240625,105500,154412900,5020,5020,5020,5020,73
|
|
20240625,105400,154046440,5020,5020,5020,5020,49
|
|
20240625,105300,153800460,5020,5020,5020,5020,237
|
|
20240625,105200,152610720,5020,5020,5020,5020,76
|
|
20240625,105100,152229200,5030,5020,5030,5020,40
|
|
20240625,105000,152028380,5030,5030,5030,5020,54
|
|
20240625,104900,151757270,5030,5030,5030,5030,10
|
|
20240625,104800,151706970,5030,5030,5030,5030,0
|
|
20240625,104700,151706970,5030,5020,5030,5020,46
|
|
20240625,104600,151475680,5020,5020,5020,5010,119
|
|
20240625,104500,150878870,5020,5020,5020,5020,39
|
|
20240625,104400,150683090,5040,5040,5040,5040,1
|
|
20240625,104300,150678050,5020,5040,5050,5020,40
|
|
20240625,104200,150476950,5030,5020,5030,5020,93
|
|
20240625,104100,150009570,5020,5010,5020,5010,389
|
|
20240625,104000,148057300,5020,5010,5020,5010,31
|
|
20240625,103900,147901940,5010,5020,5020,5010,142
|
|
20240625,103800,147190020,5020,5020,5020,5020,40
|
|
20240625,103700,146989220,5010,5010,5010,5010,122
|
|
20240625,103600,146378000,5020,5020,5020,5020,2
|
|
20240625,103500,146367960,5020,5010,5020,5010,237
|
|
20240625,103400,145178580,5010,5010,5010,5010,76
|
|
20240625,103300,144797820,5020,5010,5020,5010,139
|
|
20240625,103200,144100410,5020,5020,5020,5010,62
|
|
20240625,103100,143789680,5010,5020,5020,5010,569
|
|
20240625,103000,140938970,5020,5010,5020,5010,195
|
|
20240625,102900,139961000,5020,5030,5030,5020,1555
|
|
20240625,102800,132153870,5020,5020,5020,5020,37
|
|
20240625,102700,131968130,5020,5040,5040,5020,25
|
|
20240625,102600,131842610,5020,5030,5030,5020,95
|
|
20240625,102500,131364820,5030,5030,5030,5030,0
|
|
20240625,102400,131364820,5030,5020,5030,5020,62
|
|
20240625,102300,131053330,5020,5030,5030,5020,54
|
|
20240625,102200,130782200,5030,5030,5030,5030,0
|
|
20240625,102100,130782200,5030,5030,5030,5020,115
|
|
20240625,102000,130204700,5030,5030,5030,5030,63
|
|
20240625,101900,129887810,5030,5020,5030,5020,53
|
|
20240625,101800,129621720,5020,5020,5030,5020,552
|
|
20240625,101700,126850410,5030,5030,5030,5020,120
|
|
20240625,101600,126247400,5030,5030,5030,5030,0
|
|
20240625,101500,126247400,5030,5020,5030,5020,695
|
|
20240625,101400,122752480,5030,5030,5040,5030,482
|
|
20240625,101300,120328010,5030,5030,5030,5020,58
|
|
20240625,101200,120036820,5030,5020,5030,5020,66
|
|
20240625,101100,119705490,5030,5030,5030,5030,14
|
|
20240625,101000,119635070,5020,5030,5030,5020,91
|
|
20240625,100900,119178230,5030,5020,5030,5020,1031
|
|
20240625,100800,113992560,5020,5020,5020,5020,195
|
|
20240625,100700,113013660,5030,5030,5030,5030,3
|
|
20240625,100600,112998570,5020,5020,5020,5020,1878
|
|
20240625,100500,103571010,5020,5020,5020,5020,0
|
|
20240625,100400,103571010,5020,5020,5020,5020,56
|
|
20240625,100300,103289890,5020,5030,5030,5020,44
|
|
20240625,100200,103068940,5020,5020,5030,5020,78
|
|
20240625,100100,102677370,5020,5020,5020,5020,37
|
|
20240625,100000,102491630,5030,5020,5030,5020,86
|
|
20240625,095900,102059620,5030,5030,5030,5020,45
|
|
20240625,095800,101833480,5040,5040,5040,5040,2
|
|
20240625,095700,101823400,5040,5030,5040,5020,2384
|
|
20240625,095600,89831730,5040,5030,5040,5030,227
|
|
20240625,095500,88689900,5030,5030,5030,5030,55
|
|
20240625,095400,88413250,5030,5030,5030,5030,40
|
|
20240625,095300,88212050,5030,5030,5040,5030,133
|
|
20240625,095200,87543020,5030,5030,5030,5030,37
|
|
20240625,095100,87356910,5030,5030,5030,5030,62
|
|
20240625,095000,87045050,5040,5030,5040,5030,61
|
|
20240625,094900,86738170,5040,5040,5040,5040,36
|
|
20240625,094800,86556730,5040,5040,5050,5040,42
|
|
20240625,094700,86345040,5030,5030,5030,5030,0
|
|
20240625,094600,86345040,5030,5040,5040,5030,72
|
|
20240625,094500,85982730,5040,5040,5040,5040,62
|
|
20240625,094400,85670250,5030,5030,5030,5030,51
|
|
20240625,094300,85413720,5030,5030,5030,5030,41
|
|
20240625,094200,85207490,5030,5030,5030,5030,110
|
|
20240625,094100,84654190,5030,5030,5030,5030,55
|
|
20240625,094000,84377540,5030,5030,5030,5030,53
|
|
20240625,093900,84110950,5040,5040,5040,5040,36
|
|
20240625,093800,83929510,5040,5040,5040,5030,90
|
|
20240625,093700,83476450,5030,5030,5030,5030,206
|
|
20240625,093600,82440270,5030,5040,5040,5030,298
|
|
20240625,093500,80939300,5040,5040,5040,5040,9
|
|
20240625,093400,80893940,5030,5030,5030,5030,1203
|
|
20240625,093300,74842850,5040,5040,5040,5040,371
|
|
20240625,093200,72973010,5050,5050,5050,5050,198
|
|
20240625,093100,71973110,5050,5060,5060,5050,5
|
|
20240625,093000,71947850,5060,5060,5060,5060,50
|
|
20240625,092900,71694850,5070,5070,5070,5070,0
|
|
20240625,092800,71694850,5070,5070,5070,5070,0
|
|
20240625,092700,71694850,5070,5070,5070,5070,0
|
|
20240625,092600,71694850,5070,5070,5070,5070,2
|
|
20240625,092500,71684710,5070,5070,5070,5070,1
|
|
20240625,092400,71679640,5040,5050,5050,5040,100
|
|
20240625,092300,71175140,5080,5050,5080,5030,1072
|
|
20240625,092200,65773180,5060,5060,5060,5060,5
|
|
20240625,092100,65747880,5050,5060,5060,5050,233
|
|
20240625,092000,64570830,5050,5060,5060,5050,306
|
|
20240625,091900,63025520,5060,5060,5060,5060,0
|
|
20240625,091800,63025520,5060,5060,5060,5060,110
|
|
20240625,091700,62468920,5060,5060,5060,5060,0
|
|
20240625,091600,62468920,5060,5060,5060,5060,50
|
|
20240625,091500,62215920,5080,5070,5080,5070,110
|
|
20240625,091400,61657720,5080,5080,5080,5080,12
|
|
20240625,091300,61596760,5080,5080,5080,5080,0
|
|
20240625,091200,61596760,5080,5080,5080,5080,0
|
|
20240625,091100,61596760,5080,5080,5080,5080,19
|
|
20240625,091000,61500240,5080,5080,5080,5080,0
|
|
20240625,090900,61500240,5080,5080,5080,5080,0
|
|
20240625,090800,61500240,5080,5050,5080,5050,649
|
|
20240625,090700,58220990,5080,5080,5080,5080,1
|
|
20240625,090600,58215910,5080,5080,5080,5080,52
|
|
20240625,090500,57951750,5080,5070,5080,5070,269
|
|
20240625,090400,56587250,5070,5060,5070,5060,4325
|
|
20240625,090300,34702710,5060,5030,5060,5030,695
|
|
20240625,090200,31191150,5020,5030,5030,5020,91
|
|
20240625,090100,30734230,5030,5030,5030,5030,106
|
|
20240625,090000,30201050,5030,5040,5060,5020,5999
|