593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,184900,2724912740,9450,9450,9450,9450,0
|
|
20240625,184800,2724912740,9450,9450,9450,9450,0
|
|
20240625,184700,2724912740,9450,9450,9450,9450,0
|
|
20240625,184600,2724912740,9450,9450,9450,9450,0
|
|
20240625,184500,2724912740,9450,9450,9450,9450,0
|
|
20240625,184400,2724912740,9450,9450,9450,9450,0
|
|
20240625,184300,2724912740,9450,9450,9450,9450,0
|
|
20240625,184200,2724912740,9450,9450,9450,9450,0
|
|
20240625,184100,2724912740,9450,9450,9450,9450,0
|
|
20240625,184000,2724912740,9450,9450,9450,9450,0
|
|
20240625,183900,2724912740,9450,9450,9450,9450,0
|
|
20240625,183800,2724912740,9450,9450,9450,9450,0
|
|
20240625,183700,2724912740,9450,9450,9450,9450,0
|
|
20240625,183600,2724912740,9450,9450,9450,9450,0
|
|
20240625,183500,2724912740,9450,9450,9450,9450,0
|
|
20240625,183400,2724912740,9450,9450,9450,9450,0
|
|
20240625,183300,2724912740,9450,9450,9450,9450,0
|
|
20240625,183200,2724912740,9450,9450,9450,9450,0
|
|
20240625,183100,2724912740,9450,9450,9450,9450,0
|
|
20240625,183000,2724912740,9450,9450,9450,9450,0
|
|
20240625,182900,2724912740,9450,9450,9450,9450,0
|
|
20240625,182800,2724912740,9450,9450,9450,9450,0
|
|
20240625,182700,2724912740,9450,9450,9450,9450,0
|
|
20240625,182600,2724912740,9450,9450,9450,9450,0
|
|
20240625,182500,2724912740,9450,9450,9450,9450,0
|
|
20240625,182400,2724912740,9450,9450,9450,9450,0
|
|
20240625,182300,2724912740,9450,9450,9450,9450,0
|
|
20240625,182200,2724912740,9450,9450,9450,9450,0
|
|
20240625,182100,2724912740,9450,9450,9450,9450,0
|
|
20240625,182000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,181900,2724912740,9450,9450,9450,9450,0
|
|
20240625,181800,2724912740,9450,9450,9450,9450,0
|
|
20240625,181700,2724912740,9450,9450,9450,9450,0
|
|
20240625,181600,2724912740,9450,9450,9450,9450,0
|
|
20240625,181500,2724912740,9450,9450,9450,9450,0
|
|
20240625,181400,2724912740,9450,9450,9450,9450,0
|
|
20240625,181300,2724912740,9450,9450,9450,9450,0
|
|
20240625,181200,2724912740,9450,9450,9450,9450,0
|
|
20240625,181100,2724912740,9450,9450,9450,9450,0
|
|
20240625,181000,2724912740,9450,9450,9450,9450,0
|
|
20240625,180900,2724912740,9450,9450,9450,9450,0
|
|
20240625,180800,2724912740,9450,9450,9450,9450,0
|
|
20240625,180700,2724912740,9450,9450,9450,9450,0
|
|
20240625,180600,2724912740,9450,9450,9450,9450,0
|
|
20240625,180500,2724912740,9450,9450,9450,9450,0
|
|
20240625,180400,2724912740,9450,9450,9450,9450,0
|
|
20240625,180300,2724912740,9450,9450,9450,9450,0
|
|
20240625,180200,2724912740,9450,9450,9450,9450,0
|
|
20240625,180100,2724912740,9450,9450,9450,9450,0
|
|
20240625,180000,2724912740,9450,9450,9450,9450,0
|
|
20240625,175900,2724912740,9450,9450,9450,9450,0
|
|
20240625,175800,2724912740,9450,9450,9450,9450,0
|
|
20240625,175700,2724912740,9450,9450,9450,9450,0
|
|
20240625,175600,2724912740,9450,9450,9450,9450,0
|
|
20240625,175500,2724912740,9450,9450,9450,9450,0
|
|
20240625,175400,2724912740,9450,9450,9450,9450,0
|
|
20240625,175300,2724912740,9450,9450,9450,9450,0
|
|
20240625,175200,2724912740,9450,9450,9450,9450,0
|
|
20240625,175100,2724912740,9450,9450,9450,9450,0
|
|
20240625,175000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,174900,2724912740,9450,9450,9450,9450,0
|
|
20240625,174800,2724912740,9450,9450,9450,9450,0
|
|
20240625,174700,2724912740,9450,9450,9450,9450,0
|
|
20240625,174600,2724912740,9450,9450,9450,9450,0
|
|
20240625,174500,2724912740,9450,9450,9450,9450,0
|
|
20240625,174400,2724912740,9450,9450,9450,9450,0
|
|
20240625,174300,2724912740,9450,9450,9450,9450,0
|
|
20240625,174200,2724912740,9450,9450,9450,9450,0
|
|
20240625,174100,2724912740,9450,9450,9450,9450,0
|
|
20240625,174000,2724912740,9450,9450,9450,9450,0
|
|
20240625,173900,2724912740,9450,9450,9450,9450,0
|
|
20240625,173800,2724912740,9450,9450,9450,9450,0
|
|
20240625,173700,2724912740,9450,9450,9450,9450,0
|
|
20240625,173600,2724912740,9450,9450,9450,9450,0
|
|
20240625,173500,2724912740,9450,9450,9450,9450,0
|
|
20240625,173400,2724912740,9450,9450,9450,9450,0
|
|
20240625,173300,2724912740,9450,9450,9450,9450,0
|
|
20240625,173200,2724912740,9450,9450,9450,9450,0
|
|
20240625,173100,2724912740,9450,9450,9450,9450,0
|
|
20240625,173000,2724912740,9450,9450,9450,9450,0
|
|
20240625,172900,2724912740,9450,9450,9450,9450,0
|
|
20240625,172800,2724912740,9450,9450,9450,9450,0
|
|
20240625,172700,2724912740,9450,9450,9450,9450,0
|
|
20240625,172600,2724912740,9450,9450,9450,9450,0
|
|
20240625,172500,2724912740,9450,9450,9450,9450,0
|
|
20240625,172400,2724912740,9450,9450,9450,9450,0
|
|
20240625,172300,2724912740,9450,9450,9450,9450,0
|
|
20240625,172200,2724912740,9450,9450,9450,9450,0
|
|
20240625,172100,2724912740,9450,9450,9450,9450,0
|
|
20240625,172000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,171900,2724912740,9450,9450,9450,9450,0
|
|
20240625,171800,2724912740,9450,9450,9450,9450,0
|
|
20240625,171700,2724912740,9450,9450,9450,9450,0
|
|
20240625,171600,2724912740,9450,9450,9450,9450,0
|
|
20240625,171500,2724912740,9450,9450,9450,9450,0
|
|
20240625,171400,2724912740,9450,9450,9450,9450,0
|
|
20240625,171300,2724912740,9450,9450,9450,9450,0
|
|
20240625,171200,2724912740,9450,9450,9450,9450,0
|
|
20240625,171100,2724912740,9450,9450,9450,9450,0
|
|
20240625,171000,2724912740,9450,9450,9450,9450,0
|
|
20240625,170900,2724912740,9450,9450,9450,9450,0
|
|
20240625,170800,2724912740,9450,9450,9450,9450,0
|
|
20240625,170700,2724912740,9450,9450,9450,9450,0
|
|
20240625,170600,2724912740,9450,9450,9450,9450,0
|
|
20240625,170500,2724912740,9450,9450,9450,9450,0
|
|
20240625,170400,2724912740,9450,9450,9450,9450,0
|
|
20240625,170300,2724912740,9450,9450,9450,9450,0
|
|
20240625,170200,2724912740,9450,9450,9450,9450,0
|
|
20240625,170100,2724912740,9450,9450,9450,9450,0
|
|
20240625,170000,2724912740,9450,9450,9450,9450,0
|
|
20240625,165900,2724912740,9450,9450,9450,9450,0
|
|
20240625,165800,2724912740,9450,9450,9450,9450,0
|
|
20240625,165700,2724912740,9450,9450,9450,9450,0
|
|
20240625,165600,2724912740,9450,9450,9450,9450,0
|
|
20240625,165500,2724912740,9450,9450,9450,9450,0
|
|
20240625,165400,2724912740,9450,9450,9450,9450,0
|
|
20240625,165300,2724912740,9450,9450,9450,9450,0
|
|
20240625,165200,2724912740,9450,9450,9450,9450,0
|
|
20240625,165100,2724912740,9450,9450,9450,9450,0
|
|
20240625,165000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,164900,2724912740,9450,9450,9450,9450,0
|
|
20240625,164800,2724912740,9450,9450,9450,9450,0
|
|
20240625,164700,2724912740,9450,9450,9450,9450,0
|
|
20240625,164600,2724912740,9450,9450,9450,9450,0
|
|
20240625,164500,2724912740,9450,9450,9450,9450,0
|
|
20240625,164400,2724912740,9450,9450,9450,9450,0
|
|
20240625,164300,2724912740,9450,9450,9450,9450,0
|
|
20240625,164200,2724912740,9450,9450,9450,9450,0
|
|
20240625,164100,2724912740,9450,9450,9450,9450,0
|
|
20240625,164000,2724912740,9450,9450,9450,9450,0
|
|
20240625,163900,2724912740,9450,9450,9450,9450,0
|
|
20240625,163800,2724912740,9450,9450,9450,9450,0
|
|
20240625,163700,2724912740,9450,9450,9450,9450,0
|
|
20240625,163600,2724912740,9450,9450,9450,9450,0
|
|
20240625,163500,2724912740,9450,9450,9450,9450,0
|
|
20240625,163400,2724912740,9450,9450,9450,9450,0
|
|
20240625,163300,2724912740,9450,9450,9450,9450,0
|
|
20240625,163200,2724912740,9450,9450,9450,9450,0
|
|
20240625,163100,2724912740,9450,9450,9450,9450,0
|
|
20240625,163000,2724912740,9450,9450,9450,9450,0
|
|
20240625,162900,2724912740,9450,9450,9450,9450,0
|
|
20240625,162800,2724912740,9450,9450,9450,9450,0
|
|
20240625,162700,2724912740,9450,9450,9450,9450,0
|
|
20240625,162600,2724912740,9450,9450,9450,9450,0
|
|
20240625,162500,2724912740,9450,9450,9450,9450,0
|
|
20240625,162400,2724912740,9450,9450,9450,9450,0
|
|
20240625,162300,2724912740,9450,9450,9450,9450,0
|
|
20240625,162200,2724912740,9450,9450,9450,9450,0
|
|
20240625,162100,2724912740,9450,9450,9450,9450,0
|
|
20240625,162000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,161900,2724912740,9450,9450,9450,9450,0
|
|
20240625,161800,2724912740,9450,9450,9450,9450,0
|
|
20240625,161700,2724912740,9450,9450,9450,9450,0
|
|
20240625,161600,2724912740,9450,9450,9450,9450,0
|
|
20240625,161500,2724912740,9450,9450,9450,9450,0
|
|
20240625,161400,2724912740,9450,9450,9450,9450,0
|
|
20240625,161300,2724912740,9450,9450,9450,9450,0
|
|
20240625,161200,2724912740,9450,9450,9450,9450,0
|
|
20240625,161100,2724912740,9450,9450,9450,9450,0
|
|
20240625,161000,2724912740,9450,9450,9450,9450,0
|
|
20240625,160900,2724912740,9450,9450,9450,9450,0
|
|
20240625,160800,2724912740,9450,9450,9450,9450,0
|
|
20240625,160700,2724912740,9450,9450,9450,9450,0
|
|
20240625,160600,2724912740,9450,9450,9450,9450,0
|
|
20240625,160500,2724912740,9450,9450,9450,9450,0
|
|
20240625,160400,2724912740,9450,9450,9450,9450,0
|
|
20240625,160300,2724912740,9450,9450,9450,9450,0
|
|
20240625,160200,2724912740,9450,9450,9450,9450,0
|
|
20240625,160100,2724912740,9450,9450,9450,9450,0
|
|
20240625,160000,2724912740,9450,9450,9450,9450,0
|
|
20240625,155900,2724912740,9450,9450,9450,9450,0
|
|
20240625,155800,2724912740,9450,9450,9450,9450,0
|
|
20240625,155700,2724912740,9450,9450,9450,9450,0
|
|
20240625,155600,2724912740,9450,9450,9450,9450,0
|
|
20240625,155500,2724912740,9450,9450,9450,9450,0
|
|
20240625,155400,2724912740,9450,9450,9450,9450,0
|
|
20240625,155300,2724912740,9450,9450,9450,9450,0
|
|
20240625,155200,2724912740,9450,9450,9450,9450,0
|
|
20240625,155100,2724912740,9450,9450,9450,9450,0
|
|
20240625,155000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,154900,2724912740,9450,9450,9450,9450,0
|
|
20240625,154800,2724912740,9450,9450,9450,9450,0
|
|
20240625,154700,2724912740,9450,9450,9450,9450,0
|
|
20240625,154600,2724912740,9450,9450,9450,9450,0
|
|
20240625,154500,2724912740,9450,9450,9450,9450,0
|
|
20240625,154400,2724912740,9450,9450,9450,9450,0
|
|
20240625,154300,2724912740,9450,9450,9450,9450,0
|
|
20240625,154200,2724912740,9450,9450,9450,9450,0
|
|
20240625,154100,2724912740,9450,9450,9450,9450,0
|
|
20240625,154000,2724912740,9450,9450,9450,9450,0
|
|
20240625,153900,2724912740,9450,9450,9450,9450,0
|
|
20240625,153800,2724912740,9450,9450,9450,9450,0
|
|
20240625,153700,2724912740,9450,9450,9450,9450,0
|
|
20240625,153600,2724912740,9450,9450,9450,9450,0
|
|
20240625,153500,2724912740,9450,9450,9450,9450,0
|
|
20240625,153400,2724912740,9450,9450,9450,9450,0
|
|
20240625,153300,2724912740,9450,9450,9450,9450,0
|
|
20240625,153200,2724912740,9450,9450,9450,9450,0
|
|
20240625,153100,2724912740,9450,9450,9450,9450,0
|
|
20240625,153000,2724912740,9450,9450,9450,9450,3830
|
|
20240625,152900,2688719240,9460,9460,9460,9460,0
|
|
20240625,152800,2688719240,9460,9460,9460,9460,0
|
|
20240625,152700,2688719240,9460,9460,9460,9460,0
|
|
20240625,152600,2688719240,9460,9460,9460,9460,0
|
|
20240625,152500,2688719240,9460,9460,9460,9460,0
|
|
20240625,152400,2688719240,9460,9460,9460,9460,0
|
|
20240625,152300,2688719240,9460,9460,9460,9460,0
|
|
20240625,152200,2688719240,9460,9460,9460,9460,0
|
|
20240625,152100,2688719240,9460,9460,9460,9460,0
|
|
20240625,152000,2688719240,9460,9460,9460,9460,0
|
|
20240625,151900,2688719240,9460,9480,9490,9460,872
|
|
20240625,151800,2680456940,9480,9490,9490,9480,3062
|
|
20240625,151700,2651399040,9480,9490,9490,9480,39
|
|
20240625,151600,2651029060,9490,9440,9490,9440,1067
|
|
20240625,151500,2640922850,9440,9460,9460,9440,647
|
|
20240625,151400,2634808820,9460,9460,9460,9450,118
|
|
20240625,151300,2633692580,9460,9460,9460,9460,200
|
|
20240625,151200,2631800580,9460,9460,9460,9460,5
|
|
20240625,151100,2631753280,9460,9450,9460,9450,1663
|
|
20240625,151000,2616022780,9450,9440,9450,9440,14
|
|
20240625,150900,2615890580,9450,9450,9450,9450,213
|
|
20240625,150800,2613877730,9450,9450,9450,9440,199
|
|
20240625,150700,2611997190,9450,9440,9450,9430,1928
|
|
20240625,150600,2593798350,9460,9450,9460,9450,139
|
|
20240625,150500,2592484750,9450,9460,9460,9450,330
|
|
20240625,150400,2589365630,9450,9460,9460,9450,234
|
|
20240625,150300,2587152190,9470,9470,9470,9470,132
|
|
20240625,150200,2585902150,9480,9490,9490,9480,294
|
|
20240625,150100,2583112300,9500,9490,9500,9490,307
|
|
20240625,150000,2580198860,9500,9470,9500,9470,3507
|
|
20240625,145900,2546918190,9480,9480,9480,9470,544
|
|
20240625,145800,2541762070,9480,9460,9480,9460,353
|
|
20240625,145700,2538421630,9450,9460,9480,9450,994
|
|
20240625,145600,2529018090,9470,9470,9470,9470,206
|
|
20240625,145500,2527067270,9460,9460,9460,9460,0
|
|
20240625,145400,2527067270,9460,9470,9470,9460,154
|
|
20240625,145300,2525610380,9470,9450,9470,9450,1300
|
|
20240625,145200,2513305390,9470,9460,9470,9460,46
|
|
20240625,145100,2512869870,9450,9450,9470,9450,794
|
|
20240625,145000,2505366180,9460,9460,9460,9460,101
|
|
20240625,144900,2504410720,9450,9450,9450,9450,300
|
|
20240625,144800,2501575720,9450,9450,9450,9450,0
|
|
20240625,144700,2501575720,9450,9470,9480,9450,1169
|
|
20240625,144600,2490507970,9480,9470,9480,9470,251
|
|
20240625,144500,2488128500,9480,9470,9480,9470,77
|
|
20240625,144400,2487398740,9470,9470,9470,9470,35
|
|
20240625,144300,2487067290,9470,9470,9470,9470,40
|
|
20240625,144200,2486688490,9480,9480,9480,9480,19
|
|
20240625,144100,2486508370,9480,9470,9480,9470,26
|
|
20240625,144000,2486262100,9460,9470,9480,9460,319
|
|
20240625,143900,2483242760,9470,9480,9480,9470,1628
|
|
20240625,143800,2467820820,9480,9480,9480,9480,0
|
|
20240625,143700,2467820820,9480,9480,9480,9480,23
|
|
20240625,143600,2467602780,9480,9480,9480,9480,59
|
|
20240625,143500,2467043460,9480,9480,9480,9480,0
|
|
20240625,143400,2467043460,9480,9480,9480,9480,11
|
|
20240625,143300,2466939180,9480,9480,9480,9480,300
|
|
20240625,143200,2464095180,9480,9480,9480,9480,124
|
|
20240625,143100,2462919660,9480,9490,9490,9480,2
|
|
20240625,143000,2462900690,9480,9480,9480,9480,41
|
|
20240625,142900,2462512010,9480,9480,9480,9480,115
|
|
20240625,142800,2461421810,9490,9490,9490,9490,9
|
|
20240625,142700,2461336400,9480,9490,9500,9480,361
|
|
20240625,142600,2457912710,9490,9490,9490,9490,0
|
|
20240625,142500,2457912710,9490,9500,9500,9490,262
|
|
20240625,142400,2455426320,9500,9500,9500,9500,12
|
|
20240625,142300,2455312320,9500,9500,9500,9500,3
|
|
20240625,142200,2455283820,9490,9490,9490,9490,742
|
|
20240625,142100,2448242240,9490,9490,9490,9490,378
|
|
20240625,142000,2444655020,9490,9490,9490,9490,100
|
|
20240625,141900,2443706020,9490,9490,9490,9490,23
|
|
20240625,141800,2443487750,9500,9490,9500,9490,452
|
|
20240625,141700,2439193770,9490,9490,9490,9470,1108
|
|
20240625,141600,2428694120,9490,9490,9490,9490,27
|
|
20240625,141500,2428437890,9500,9490,9500,9490,1083
|
|
20240625,141400,2418152270,9490,9480,9490,9480,492
|
|
20240625,141300,2413487990,9480,9480,9480,9480,0
|
|
20240625,141200,2413487990,9480,9470,9480,9470,15
|
|
20240625,141100,2413345930,9470,9470,9470,9470,8
|
|
20240625,141000,2413270170,9470,9470,9470,9470,606
|
|
20240625,140900,2407531350,9480,9470,9480,9470,625
|
|
20240625,140800,2401606480,9470,9470,9470,9470,200
|
|
20240625,140700,2399712480,9470,9470,9470,9470,13
|
|
20240625,140600,2399589370,9470,9460,9470,9460,961
|
|
20240625,140500,2390489200,9460,9460,9460,9460,0
|
|
20240625,140400,2390489200,9460,9470,9470,9460,83
|
|
20240625,140300,2389703450,9470,9470,9470,9470,0
|
|
20240625,140200,2389703450,9470,9470,9470,9470,0
|
|
20240625,140100,2389703450,9470,9460,9470,9460,16
|
|
20240625,140000,2389552060,9470,9470,9470,9470,207
|
|
20240625,135900,2387591770,9470,9470,9470,9470,157
|
|
20240625,135800,2386104980,9460,9450,9460,9440,2038
|
|
20240625,135700,2366836730,9450,9460,9460,9450,55
|
|
20240625,135600,2366316970,9460,9460,9460,9460,200
|
|
20240625,135500,2364424970,9450,9450,9450,9450,0
|
|
20240625,135400,2364424970,9450,9450,9450,9450,0
|
|
20240625,135300,2364424970,9450,9450,9450,9450,211
|
|
20240625,135200,2362431020,9450,9450,9450,9450,51
|
|
20240625,135100,2361949070,9430,9410,9430,9410,1052
|
|
20240625,135000,2352038790,9360,9410,9410,9360,2309
|
|
20240625,134900,2330380630,9400,9410,9410,9400,938
|
|
20240625,134800,2321560840,9410,9410,9410,9410,100
|
|
20240625,134700,2320619840,9420,9420,9420,9420,30
|
|
20240625,134600,2320337240,9410,9420,9420,9410,1509
|
|
20240625,134500,2306125090,9410,9410,9410,9410,221
|
|
20240625,134400,2304045480,9410,9410,9420,9410,244
|
|
20240625,134300,2301749050,9410,9420,9420,9410,116
|
|
20240625,134200,2300657480,9410,9410,9410,9410,1
|
|
20240625,134100,2300648070,9420,9420,9420,9410,195
|
|
20240625,134000,2298811830,9410,9430,9430,9410,155
|
|
20240625,133900,2297351680,9430,9430,9430,9430,100
|
|
20240625,133800,2296408680,9420,9450,9450,9420,773
|
|
20240625,133700,2289121930,9450,9450,9450,9450,45
|
|
20240625,133600,2288696680,9450,9450,9460,9450,252
|
|
20240625,133500,2286315260,9450,9470,9470,9450,605
|
|
20240625,133400,2280596950,9460,9470,9470,9460,10
|
|
20240625,133300,2280502310,9450,9450,9450,9450,0
|
|
20240625,133200,2280502310,9450,9460,9460,9450,2000
|
|
20240625,133100,2261602280,9450,9460,9460,9450,2000
|
|
20240625,133000,2242687770,9460,9480,9480,9460,2525
|
|
20240625,132900,2218790120,9480,9490,9490,9480,218
|
|
20240625,132800,2216723460,9490,9490,9490,9480,114
|
|
20240625,132700,2215641720,9490,9490,9490,9490,2
|
|
20240625,132600,2215622740,9490,9490,9500,9490,203
|
|
20240625,132500,2213696260,9490,9480,9490,9480,15
|
|
20240625,132400,2213553940,9470,9470,9470,9470,0
|
|
20240625,132300,2213553940,9470,9490,9490,9470,555
|
|
20240625,132200,2208297830,9490,9490,9490,9490,88
|
|
20240625,132100,2207462710,9490,9490,9490,9490,0
|
|
20240625,132000,2207462710,9490,9500,9500,9490,13
|
|
20240625,131900,2207339240,9490,9490,9490,9490,460
|
|
20240625,131800,2202973840,9490,9490,9490,9490,235
|
|
20240625,131700,2200743690,9490,9480,9490,9480,201
|
|
20240625,131600,2198836210,9470,9470,9470,9470,0
|
|
20240625,131500,2198836210,9470,9470,9470,9470,0
|
|
20240625,131400,2198836210,9470,9470,9470,9470,5
|
|
20240625,131300,2198788860,9470,9470,9470,9470,10
|
|
20240625,131200,2198694160,9480,9470,9480,9460,1077
|
|
20240625,131100,2188503630,9470,9480,9480,9470,192
|
|
20240625,131000,2186684170,9480,9480,9480,9480,0
|
|
20240625,130900,2186684170,9480,9480,9480,9480,300
|
|
20240625,130800,2183840170,9490,9490,9490,9490,300
|
|
20240625,130700,2180993170,9490,9500,9500,9490,1237
|
|
20240625,130600,2169246670,9490,9500,9500,9490,105
|
|
20240625,130500,2168249180,9510,9510,9510,9510,9
|
|
20240625,130400,2168163590,9500,9500,9500,9500,355
|
|
20240625,130300,2164791090,9500,9500,9500,9500,112
|
|
20240625,130200,2163727090,9500,9490,9500,9480,105
|
|
20240625,130100,2162729660,9500,9500,9510,9490,34
|
|
20240625,130000,2162406520,9480,9510,9510,9480,324
|
|
20240625,125900,2159331470,9510,9510,9510,9510,22
|
|
20240625,125800,2159122250,9510,9510,9510,9510,10
|
|
20240625,125700,2159027150,9510,9510,9510,9510,20
|
|
20240625,125600,2158836950,9510,9500,9510,9500,1484
|
|
20240625,125500,2144738550,9510,9500,9510,9500,189
|
|
20240625,125400,2142942160,9510,9500,9510,9500,115
|
|
20240625,125300,2141849420,9490,9500,9500,9490,13
|
|
20240625,125200,2141725930,9500,9500,9500,9500,0
|
|
20240625,125100,2141725930,9500,9490,9500,9490,61
|
|
20240625,125000,2141146440,9480,9490,9490,9480,23
|
|
20240625,124900,2140928390,9470,9460,9480,9460,613
|
|
20240625,124800,2135123160,9470,9450,9470,9450,26
|
|
20240625,124700,2134877080,9450,9480,9480,9450,1007
|
|
20240625,124600,2125335860,9480,9480,9480,9480,100
|
|
20240625,124500,2124387860,9480,9480,9480,9480,67
|
|
20240625,124400,2123752700,9490,9490,9490,9490,348
|
|
20240625,124300,2120450180,9490,9500,9510,9490,794
|
|
20240625,124200,2112907700,9510,9510,9510,9510,661
|
|
20240625,124100,2106621590,9510,9510,9510,9510,125
|
|
20240625,124000,2105432840,9510,9510,9510,9510,84
|
|
20240625,123900,2104634000,9510,9510,9510,9510,0
|
|
20240625,123800,2104634000,9510,9520,9520,9510,453
|
|
20240625,123700,2100325440,9520,9520,9520,9520,2
|
|
20240625,123600,2100306400,9530,9520,9530,9520,568
|
|
20240625,123500,2094899030,9510,9520,9520,9510,624
|
|
20240625,123400,2088959580,9520,9510,9520,9510,615
|
|
20240625,123300,2083105860,9500,9500,9510,9500,407
|
|
20240625,123200,2079238440,9500,9500,9500,9500,581
|
|
20240625,123100,2073718940,9500,9500,9500,9500,151
|
|
20240625,123000,2072284440,9500,9490,9500,9490,310
|
|
20240625,122900,2069342440,9500,9500,9500,9500,9
|
|
20240625,122800,2069256940,9500,9500,9500,9500,364
|
|
20240625,122700,2065798940,9500,9500,9500,9500,100
|
|
20240625,122600,2064848940,9510,9510,9510,9510,0
|
|
20240625,122500,2064848940,9510,9510,9510,9510,36
|
|
20240625,122400,2064506580,9510,9510,9510,9510,125
|
|
20240625,122300,2063317830,9510,9520,9520,9510,80
|
|
20240625,122200,2062557010,9530,9520,9530,9520,51
|
|
20240625,122100,2062071020,9520,9500,9520,9500,157
|
|
20240625,122000,2060579400,9490,9490,9490,9490,267
|
|
20240625,121900,2058045570,9480,9480,9480,9480,0
|
|
20240625,121800,2058045570,9480,9480,9480,9480,100
|
|
20240625,121700,2057097570,9490,9490,9490,9490,55
|
|
20240625,121600,2056575620,9490,9490,9490,9480,69
|
|
20240625,121500,2055920940,9490,9490,9490,9490,55
|
|
20240625,121400,2055398990,9480,9480,9480,9480,0
|
|
20240625,121300,2055398990,9480,9480,9480,9480,1
|
|
20240625,121200,2055389510,9480,9480,9480,9480,0
|
|
20240625,121100,2055389510,9480,9490,9490,9480,219
|
|
20240625,121000,2053311210,9490,9500,9500,9490,140
|
|
20240625,120900,2051982600,9500,9500,9500,9500,1
|
|
20240625,120800,2051973100,9500,9500,9500,9500,121
|
|
20240625,120700,2050823600,9500,9500,9500,9500,117
|
|
20240625,120600,2049712100,9510,9550,9550,9510,617
|
|
20240625,120500,2043838840,9520,9520,9520,9510,242
|
|
20240625,120400,2041535940,9510,9580,9580,9510,595
|
|
20240625,120300,2035868650,9600,9550,9600,9540,21321
|
|
20240625,120200,1831207480,9550,9580,9580,9550,651
|
|
20240625,120100,1824990220,9560,9530,9560,9510,1207
|
|
20240625,120000,1813467970,9520,9460,9520,9460,870
|
|
20240625,115900,1805213690,9470,9470,9470,9470,1792
|
|
20240625,115800,1788243450,9500,9470,9510,9470,2121
|
|
20240625,115700,1768146820,9500,9470,9500,9470,1494
|
|
20240625,115600,1753968490,9480,9440,9480,9440,1481
|
|
20240625,115500,1739972790,9440,9410,9440,9410,761
|
|
20240625,115400,1732796560,9420,9430,9430,9420,135
|
|
20240625,115300,1731524850,9430,9400,9430,9400,356
|
|
20240625,115200,1728176790,9430,9430,9430,9430,5
|
|
20240625,115100,1728129640,9430,9410,9430,9400,1159
|
|
20240625,115000,1717231600,9400,9400,9400,9400,100
|
|
20240625,114900,1716291600,9400,9390,9420,9390,3128
|
|
20240625,114800,1686901170,9380,9380,9380,9380,101
|
|
20240625,114700,1685953790,9370,9370,9370,9370,1
|
|
20240625,114600,1685944420,9360,9360,9360,9360,0
|
|
20240625,114500,1685944420,9360,9360,9360,9360,0
|
|
20240625,114400,1685944420,9360,9360,9360,9360,659
|
|
20240625,114300,1679776180,9360,9380,9380,9360,156
|
|
20240625,114200,1678314480,9370,9370,9370,9370,0
|
|
20240625,114100,1678314480,9370,9380,9390,9370,22
|
|
20240625,114000,1678108120,9370,9370,9380,9370,627
|
|
20240625,113900,1672233060,9380,9380,9380,9380,18
|
|
20240625,113800,1672064220,9380,9370,9380,9370,360
|
|
20240625,113700,1668688730,9360,9360,9360,9360,100
|
|
20240625,113600,1667752730,9370,9370,9370,9370,150
|
|
20240625,113500,1666347230,9360,9360,9360,9360,400
|
|
20240625,113400,1662603230,9360,9360,9360,9360,101
|
|
20240625,113300,1661657870,9360,9350,9360,9350,768
|
|
20240625,113200,1654470920,9350,9350,9350,9350,38
|
|
20240625,113100,1654115620,9360,9360,9360,9360,10
|
|
20240625,113000,1654022020,9360,9350,9360,9350,1482
|
|
20240625,112900,1640165140,9350,9350,9350,9350,369
|
|
20240625,112800,1636714990,9340,9350,9350,9340,47
|
|
20240625,112700,1636275950,9350,9360,9360,9350,392
|
|
20240625,112600,1632609630,9360,9360,9360,9360,0
|
|
20240625,112500,1632609630,9360,9340,9360,9340,7
|
|
20240625,112400,1632544230,9360,9360,9360,9360,0
|
|
20240625,112300,1632544230,9360,9350,9360,9350,231
|
|
20240625,112200,1630383870,9350,9350,9350,9350,349
|
|
20240625,112100,1627120720,9340,9330,9350,9330,455
|
|
20240625,112000,1622873580,9330,9340,9350,9320,2435
|
|
20240625,111900,1600149150,9350,9350,9350,9350,0
|
|
20240625,111800,1600149150,9350,9350,9350,9350,132
|
|
20240625,111700,1598914950,9350,9350,9350,9350,5
|
|
20240625,111600,1598868200,9360,9360,9360,9360,22
|
|
20240625,111500,1598662280,9330,9330,9330,9330,0
|
|
20240625,111400,1598662280,9330,9350,9350,9330,707
|
|
20240625,111300,1592057940,9350,9350,9350,9340,2319
|
|
20240625,111200,1570376920,9340,9340,9340,9340,3
|
|
20240625,111100,1570348900,9340,9340,9340,9340,167
|
|
20240625,111000,1568789120,9340,9350,9350,9340,28
|
|
20240625,110900,1568527420,9350,9350,9350,9350,0
|
|
20240625,110800,1568527420,9350,9340,9350,9330,836
|
|
20240625,110700,1560724040,9340,9340,9340,9340,73
|
|
20240625,110600,1560042220,9340,9340,9340,9340,3
|
|
20240625,110500,1560014200,9330,9330,9330,9330,0
|
|
20240625,110400,1560014200,9330,9340,9340,9330,50
|
|
20240625,110300,1559547690,9330,9350,9350,9330,125
|
|
20240625,110200,1558380530,9350,9350,9350,9350,332
|
|
20240625,110100,1555276330,9330,9350,9350,9330,1538
|
|
20240625,110000,1540915880,9350,9340,9350,9340,2
|
|
20240625,105900,1540897190,9330,9350,9350,9330,242
|
|
20240625,105800,1538635620,9370,9370,9370,9370,556
|
|
20240625,105700,1533425900,9360,9360,9360,9360,58
|
|
20240625,105600,1532883020,9360,9360,9360,9360,25
|
|
20240625,105500,1532649020,9350,9350,9350,9350,201
|
|
20240625,105400,1530769670,9350,9360,9360,9350,365
|
|
20240625,105300,1527356780,9360,9360,9360,9360,262
|
|
20240625,105200,1524904460,9360,9360,9360,9350,203
|
|
20240625,105100,1523005380,9350,9350,9350,9350,40
|
|
20240625,105000,1522631380,9350,9350,9350,9330,507
|
|
20240625,104900,1517900940,9350,9350,9350,9350,140
|
|
20240625,104800,1516591940,9350,9350,9360,9340,102
|
|
20240625,104700,1515638240,9360,9320,9360,9310,1251
|
|
20240625,104600,1503991370,9300,9350,9350,9300,1100
|
|
20240625,104500,1493740520,9350,9350,9360,9350,62
|
|
20240625,104400,1493160810,9350,9350,9350,9350,18
|
|
20240625,104300,1492992510,9340,9340,9340,9340,1
|
|
20240625,104200,1492983170,9350,9360,9360,9350,146
|
|
20240625,104100,1491617500,9350,9350,9350,9350,0
|
|
20240625,104000,1491617500,9350,9350,9360,9350,613
|
|
20240625,103900,1485884950,9350,9380,9380,9350,2036
|
|
20240625,103800,1466846030,9400,9370,9400,9370,310
|
|
20240625,103700,1463941030,9380,9400,9400,9380,506
|
|
20240625,103600,1459189220,9400,9400,9400,9400,0
|
|
20240625,103500,1459189220,9400,9400,9400,9400,155
|
|
20240625,103400,1457732220,9390,9400,9400,9390,217
|
|
20240625,103300,1455692430,9400,9400,9400,9400,0
|
|
20240625,103200,1455692430,9400,9400,9400,9400,11
|
|
20240625,103100,1455589030,9390,9400,9400,9390,4
|
|
20240625,103000,1455551450,9400,9380,9400,9370,1945
|
|
20240625,102900,1437309870,9370,9370,9370,9370,210
|
|
20240625,102800,1435342170,9370,9350,9370,9280,5244
|
|
20240625,102700,1386603530,9360,9340,9360,9310,737
|
|
20240625,102600,1379716050,9340,9330,9340,9330,120
|
|
20240625,102500,1378595270,9310,9310,9340,9280,1361
|
|
20240625,102400,1365948680,9300,9320,9330,9300,1308
|
|
20240625,102300,1353768000,9330,9330,9330,9330,29
|
|
20240625,102200,1353497430,9320,9350,9350,9320,887
|
|
20240625,102100,1345228950,9350,9330,9350,9330,718
|
|
20240625,102000,1338521110,9320,9280,9320,9280,1314
|
|
20240625,101900,1326323610,9280,9280,9280,9280,5
|
|
20240625,101800,1326277210,9280,9280,9330,9280,1435
|
|
20240625,101700,1312960360,9280,9340,9340,9260,2650
|
|
20240625,101600,1288342350,9280,9270,9340,9260,1073
|
|
20240625,101500,1278394300,9310,9280,9310,9270,2212
|
|
20240625,101400,1257880410,9280,9280,9330,9270,2887
|
|
20240625,101300,1231103860,9270,9320,9320,9270,1696
|
|
20240625,101200,1215341300,9280,9270,9280,9270,455
|
|
20240625,101100,1211120440,9250,9340,9360,9250,3580
|
|
20240625,101000,1177873830,9340,9320,9340,9290,4175
|
|
20240625,100900,1139046040,9310,9370,9390,9300,3406
|
|
20240625,100800,1107248140,9350,9400,9400,9300,8749
|
|
20240625,100700,1025769480,9420,9400,9420,9330,2501
|
|
20240625,100600,1002352320,9400,9420,9420,9400,81
|
|
20240625,100500,1001589320,9380,9370,9400,9330,8580
|
|
20240625,100400,921312140,9360,9480,9480,9360,7585
|
|
20240625,100300,850011670,9420,9450,9450,9420,207
|
|
20240625,100200,848058850,9490,9480,9490,9450,2156
|
|
20240625,100100,827620170,9450,9460,9480,9450,54
|
|
20240625,100000,827109690,9480,9470,9480,9420,4440
|
|
20240625,095900,785168930,9450,9450,9450,9450,134
|
|
20240625,095800,783902630,9450,9460,9480,9450,106
|
|
20240625,095700,782898180,9490,9470,9490,9430,2665
|
|
20240625,095600,757718890,9490,9490,9500,9470,1230
|
|
20240625,095500,746068730,9500,9480,9500,9470,969
|
|
20240625,095400,736888540,9500,9490,9500,9490,677
|
|
20240625,095300,730457140,9500,9490,9500,9490,334
|
|
20240625,095200,727287190,9500,9490,9500,9490,188
|
|
20240625,095100,725502070,9500,9480,9500,9480,5
|
|
20240625,095000,725454630,9500,9500,9500,9500,19
|
|
20240625,094900,725274130,9510,9510,9510,9480,1113
|
|
20240625,094800,714720610,9510,9510,9510,9510,120
|
|
20240625,094700,713579410,9520,9510,9520,9510,1037
|
|
20240625,094600,703709580,9510,9490,9510,9480,2067
|
|
20240625,094500,684103740,9510,9490,9510,9490,712
|
|
20240625,094400,677346820,9520,9490,9520,9490,1383
|
|
20240625,094300,664222090,9500,9500,9520,9490,1256
|
|
20240625,094200,652293740,9500,9520,9520,9500,1310
|
|
20240625,094100,639845170,9510,9510,9530,9510,358
|
|
20240625,094000,636440470,9530,9510,9540,9510,14
|
|
20240625,093900,636307230,9540,9490,9540,9490,1846
|
|
20240625,093800,618777720,9500,9490,9500,9490,1554
|
|
20240625,093700,604030070,9480,9500,9500,9470,1336
|
|
20240625,093600,591372680,9470,9470,9500,9470,569
|
|
20240625,093500,585984190,9470,9470,9500,9470,1861
|
|
20240625,093400,568360070,9470,9470,9470,9440,617
|
|
20240625,093300,562534200,9470,9470,9470,9450,27
|
|
20240625,093200,562278810,9470,9440,9470,9440,6773
|
|
20240625,093100,498330060,9430,9440,9440,9420,1289
|
|
20240625,093000,486176420,9440,9440,9450,9440,267
|
|
20240625,092900,483655710,9440,9470,9470,9440,2734
|
|
20240625,092800,457819560,9470,9460,9500,9460,1120
|
|
20240625,092700,447218200,9470,9500,9500,9470,2026
|
|
20240625,092600,427990860,9540,9520,9540,9510,1714
|
|
20240625,092500,411673200,9530,9540,9540,9500,119
|
|
20240625,092400,410539180,9500,9540,9540,9480,1362
|
|
20240625,092300,397612790,9490,9500,9540,9470,2758
|
|
20240625,092200,371435270,9470,9560,9570,9470,2306
|
|
20240625,092100,349483180,9560,9570,9570,9510,896
|
|
20240625,092000,340950970,9530,9550,9570,9510,794
|
|
20240625,091900,333377960,9560,9570,9580,9510,2642
|
|
20240625,091800,308166830,9580,9550,9600,9490,611
|
|
20240625,091700,302325210,9600,9550,9600,9480,614
|
|
20240625,091600,296462010,9550,9600,9600,9110,8326
|
|
20240625,091500,217951880,9600,9620,9620,9600,54
|
|
20240625,091400,217433360,9620,9580,9620,9570,413
|
|
20240625,091300,213474980,9630,9620,9650,9580,563
|
|
20240625,091200,208065860,9650,9650,9650,9630,1081
|
|
20240625,091100,197653770,9630,9600,9640,9600,3825
|
|
20240625,091000,160880230,9580,9560,9580,9550,2304
|
|
20240625,090900,138867250,9560,9560,9580,9560,566
|
|
20240625,090800,133451780,9560,9570,9570,9540,1387
|
|
20240625,090700,120209030,9540,9560,9560,9540,642
|
|
20240625,090600,114078980,9580,9590,9590,9550,297
|
|
20240625,090500,111238310,9590,9590,9590,9590,73
|
|
20240625,090400,110538240,9590,9600,9600,9590,821
|
|
20240625,090300,102656650,9620,9600,9620,9600,3
|
|
20240625,090200,102627810,9610,9490,9630,9490,1612
|
|
20240625,090100,87203620,9490,9590,9590,9480,4217
|
|
20240625,090000,47121400,9500,9620,9640,9370,4933
|