699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,203600,161264310,3365,3365,3365,3365,122
|
|
20240625,203500,161264310,3365,3365,3365,3365,0
|
|
20240625,203400,161264310,3365,3365,3365,3365,0
|
|
20240625,203300,161264310,3365,3365,3365,3365,0
|
|
20240625,203200,161264310,3365,3365,3365,3365,0
|
|
20240625,203100,161264310,3365,3365,3365,3365,0
|
|
20240625,203000,161264310,3365,3365,3365,3365,0
|
|
20240625,202900,161264310,3365,3365,3365,3365,0
|
|
20240625,202800,161264310,3365,3365,3365,3365,0
|
|
20240625,202700,161264310,3365,3365,3365,3365,0
|
|
20240625,202600,161264310,3365,3365,3365,3365,0
|
|
20240625,202500,161264310,3365,3365,3365,3365,0
|
|
20240625,202400,161264310,3365,3365,3365,3365,0
|
|
20240625,202300,161264310,3365,3365,3365,3365,0
|
|
20240625,202200,161264310,3365,3365,3365,3365,0
|
|
20240625,202100,161264310,3365,3365,3365,3365,0
|
|
20240625,202000,161264310,3365,3365,3365,3365,0
|
|
20240625,201900,161264310,3365,3365,3365,3365,0
|
|
20240625,201800,161264310,3365,3365,3365,3365,0
|
|
20240625,201700,161264310,3365,3365,3365,3365,0
|
|
20240625,201600,161264310,3365,3365,3365,3365,0
|
|
20240625,201500,161264310,3365,3365,3365,3365,0
|
|
20240625,201400,161264310,3365,3365,3365,3365,0
|
|
20240625,201300,161264310,3365,3365,3365,3365,0
|
|
20240625,201200,161264310,3365,3365,3365,3365,0
|
|
20240625,201100,161264310,3365,3365,3365,3365,0
|
|
20240625,201000,161264310,3365,3365,3365,3365,0
|
|
20240625,200900,161264310,3365,3365,3365,3365,0
|
|
20240625,200800,161264310,3365,3365,3365,3365,0
|
|
20240625,200700,161264310,3365,3365,3365,3365,0
|
|
20240625,200600,161264310,3365,3365,3365,3365,122
|
|
20240625,200500,161264310,3365,3365,3365,3365,0
|
|
20240625,200400,161264310,3365,3365,3365,3365,0
|
|
20240625,200300,161264310,3365,3365,3365,3365,0
|
|
20240625,200200,161264310,3365,3365,3365,3365,0
|
|
20240625,200100,161264310,3365,3365,3365,3365,0
|
|
20240625,200000,161264310,3365,3365,3365,3365,0
|
|
20240625,195900,161264310,3365,3365,3365,3365,0
|
|
20240625,195800,161264310,3365,3365,3365,3365,0
|
|
20240625,195700,161264310,3365,3365,3365,3365,0
|
|
20240625,195600,161264310,3365,3365,3365,3365,0
|
|
20240625,195500,161264310,3365,3365,3365,3365,0
|
|
20240625,195400,161264310,3365,3365,3365,3365,0
|
|
20240625,195300,161264310,3365,3365,3365,3365,0
|
|
20240625,195200,161264310,3365,3365,3365,3365,0
|
|
20240625,195100,161264310,3365,3365,3365,3365,0
|
|
20240625,195000,161264310,3365,3365,3365,3365,0
|
|
20240625,194900,161264310,3365,3365,3365,3365,0
|
|
20240625,194800,161264310,3365,3365,3365,3365,0
|
|
20240625,194700,161264310,3365,3365,3365,3365,0
|
|
20240625,194600,161264310,3365,3365,3365,3365,0
|
|
20240625,194500,161264310,3365,3365,3365,3365,0
|
|
20240625,194400,161264310,3365,3365,3365,3365,0
|
|
20240625,194300,161264310,3365,3365,3365,3365,0
|
|
20240625,194200,161264310,3365,3365,3365,3365,0
|
|
20240625,194100,161264310,3365,3365,3365,3365,0
|
|
20240625,194000,161264310,3365,3365,3365,3365,0
|
|
20240625,193900,161264310,3365,3365,3365,3365,0
|
|
20240625,193800,161264310,3365,3365,3365,3365,0
|
|
20240625,193700,161264310,3365,3365,3365,3365,0
|
|
20240625,193600,161264310,3365,3365,3365,3365,122
|
|
20240625,193500,161264310,3365,3365,3365,3365,0
|
|
20240625,193400,161264310,3365,3365,3365,3365,0
|
|
20240625,193300,161264310,3365,3365,3365,3365,0
|
|
20240625,193200,161264310,3365,3365,3365,3365,0
|
|
20240625,193100,161264310,3365,3365,3365,3365,0
|
|
20240625,193000,161264310,3365,3365,3365,3365,0
|
|
20240625,192900,161264310,3365,3365,3365,3365,0
|
|
20240625,192800,161264310,3365,3365,3365,3365,0
|
|
20240625,192700,161264310,3365,3365,3365,3365,0
|
|
20240625,192600,161264310,3365,3365,3365,3365,0
|
|
20240625,192500,161264310,3365,3365,3365,3365,0
|
|
20240625,192400,161264310,3365,3365,3365,3365,0
|
|
20240625,192300,161264310,3365,3365,3365,3365,0
|
|
20240625,192200,161264310,3365,3365,3365,3365,0
|
|
20240625,192100,161264310,3365,3365,3365,3365,0
|
|
20240625,192000,161264310,3365,3365,3365,3365,0
|
|
20240625,191900,161264310,3365,3365,3365,3365,0
|
|
20240625,191800,161264310,3365,3365,3365,3365,0
|
|
20240625,191700,161264310,3365,3365,3365,3365,0
|
|
20240625,191600,161264310,3365,3365,3365,3365,0
|
|
20240625,191500,161264310,3365,3365,3365,3365,0
|
|
20240625,191400,161264310,3365,3365,3365,3365,0
|
|
20240625,191300,161264310,3365,3365,3365,3365,0
|
|
20240625,191200,161264310,3365,3365,3365,3365,0
|
|
20240625,191100,161264310,3365,3365,3365,3365,0
|
|
20240625,191000,161264310,3365,3365,3365,3365,0
|
|
20240625,190900,161264310,3365,3365,3365,3365,0
|
|
20240625,190800,161264310,3365,3365,3365,3365,0
|
|
20240625,190700,161264310,3365,3365,3365,3365,0
|
|
20240625,190600,161264310,3365,3365,3365,3365,122
|
|
20240625,190500,161264310,3365,3365,3365,3365,0
|
|
20240625,190400,161264310,3365,3365,3365,3365,0
|
|
20240625,190300,161264310,3365,3365,3365,3365,0
|
|
20240625,190200,161264310,3365,3365,3365,3365,0
|
|
20240625,190100,161264310,3365,3365,3365,3365,0
|
|
20240625,190000,161264310,3365,3365,3365,3365,0
|
|
20240625,185900,161264310,3365,3365,3365,3365,0
|
|
20240625,185800,161264310,3365,3365,3365,3365,0
|
|
20240625,185700,161264310,3365,3365,3365,3365,0
|
|
20240625,185600,161264310,3365,3365,3365,3365,0
|
|
20240625,185500,161264310,3365,3365,3365,3365,0
|
|
20240625,185400,161264310,3365,3365,3365,3365,0
|
|
20240625,185300,161264310,3365,3365,3365,3365,0
|
|
20240625,185200,161264310,3365,3365,3365,3365,0
|
|
20240625,185100,161264310,3365,3365,3365,3365,0
|
|
20240625,185000,161264310,3365,3365,3365,3365,0
|
|
20240625,184900,161264310,3365,3365,3365,3365,0
|
|
20240625,184800,161264310,3365,3365,3365,3365,0
|
|
20240625,184700,161264310,3365,3365,3365,3365,0
|
|
20240625,184600,161264310,3365,3365,3365,3365,0
|
|
20240625,184500,161264310,3365,3365,3365,3365,0
|
|
20240625,184400,161264310,3365,3365,3365,3365,0
|
|
20240625,184300,161264310,3365,3365,3365,3365,0
|
|
20240625,184200,161264310,3365,3365,3365,3365,0
|
|
20240625,184100,161264310,3365,3365,3365,3365,0
|
|
20240625,184000,161264310,3365,3365,3365,3365,0
|
|
20240625,183900,161264310,3365,3365,3365,3365,0
|
|
20240625,183800,161264310,3365,3365,3365,3365,0
|
|
20240625,183700,161264310,3365,3365,3365,3365,0
|
|
20240625,183600,161264310,3365,3365,3365,3365,122
|
|
20240625,183500,161264310,3365,3365,3365,3365,0
|
|
20240625,183400,161264310,3365,3365,3365,3365,0
|
|
20240625,183300,161264310,3365,3365,3365,3365,0
|
|
20240625,183200,161264310,3365,3365,3365,3365,0
|
|
20240625,183100,161264310,3365,3365,3365,3365,0
|
|
20240625,183000,161264310,3365,3365,3365,3365,0
|
|
20240625,182900,161264310,3365,3365,3365,3365,0
|
|
20240625,182800,161264310,3365,3365,3365,3365,0
|
|
20240625,182700,161264310,3365,3365,3365,3365,0
|
|
20240625,182600,161264310,3365,3365,3365,3365,0
|
|
20240625,182500,161264310,3365,3365,3365,3365,0
|
|
20240625,182400,161264310,3365,3365,3365,3365,0
|
|
20240625,182300,161264310,3365,3365,3365,3365,0
|
|
20240625,182200,161264310,3365,3365,3365,3365,0
|
|
20240625,182100,161264310,3365,3365,3365,3365,0
|
|
20240625,182000,161264310,3365,3365,3365,3365,0
|
|
20240625,181900,161264310,3365,3365,3365,3365,0
|
|
20240625,181800,161264310,3365,3365,3365,3365,0
|
|
20240625,181700,161264310,3365,3365,3365,3365,0
|
|
20240625,181600,161264310,3365,3365,3365,3365,0
|
|
20240625,181500,161264310,3365,3365,3365,3365,0
|
|
20240625,181400,161264310,3365,3365,3365,3365,0
|
|
20240625,181300,161264310,3365,3365,3365,3365,0
|
|
20240625,181200,161264310,3365,3365,3365,3365,0
|
|
20240625,181100,161264310,3365,3365,3365,3365,0
|
|
20240625,181000,161264310,3365,3365,3365,3365,0
|
|
20240625,180900,161264310,3365,3365,3365,3365,0
|
|
20240625,180800,161264310,3365,3365,3365,3365,0
|
|
20240625,180700,161264310,3365,3365,3365,3365,0
|
|
20240625,180600,161264310,3365,3365,3365,3365,122
|
|
20240625,180500,161264310,3365,3365,3365,3365,0
|
|
20240625,180400,161264310,3365,3365,3365,3365,0
|
|
20240625,180300,161264310,3365,3365,3365,3365,0
|
|
20240625,180200,161264310,3365,3365,3365,3365,0
|
|
20240625,180100,161264310,3365,3365,3365,3365,0
|
|
20240625,180000,161264310,3365,3365,3365,3365,0
|
|
20240625,175900,161264310,3365,3365,3365,3365,0
|
|
20240625,175800,161264310,3365,3365,3365,3365,0
|
|
20240625,175700,161264310,3365,3365,3365,3365,0
|
|
20240625,175600,161264310,3365,3365,3365,3365,0
|
|
20240625,175500,161264310,3365,3365,3365,3365,0
|
|
20240625,175400,161264310,3365,3365,3365,3365,0
|
|
20240625,175300,161264310,3365,3365,3365,3365,0
|
|
20240625,175200,161264310,3365,3365,3365,3365,0
|
|
20240625,175100,161264310,3365,3365,3365,3365,0
|
|
20240625,175000,161264310,3365,3365,3365,3365,0
|
|
20240625,174900,161264310,3365,3365,3365,3365,0
|
|
20240625,174800,161264310,3365,3365,3365,3365,0
|
|
20240625,174700,161264310,3365,3365,3365,3365,0
|
|
20240625,174600,161264310,3365,3365,3365,3365,0
|
|
20240625,174500,161264310,3365,3365,3365,3365,0
|
|
20240625,174400,161264310,3365,3365,3365,3365,0
|
|
20240625,174300,161264310,3365,3365,3365,3365,0
|
|
20240625,174200,161264310,3365,3365,3365,3365,0
|
|
20240625,174100,161264310,3365,3365,3365,3365,0
|
|
20240625,174000,161264310,3365,3365,3365,3365,0
|
|
20240625,173900,161264310,3365,3365,3365,3365,0
|
|
20240625,173800,161264310,3365,3365,3365,3365,0
|
|
20240625,173700,161264310,3365,3365,3365,3365,0
|
|
20240625,173600,161264310,3365,3365,3365,3365,122
|
|
20240625,173500,161264310,3365,3365,3365,3365,0
|
|
20240625,173400,161264310,3365,3365,3365,3365,0
|
|
20240625,173300,161264310,3365,3365,3365,3365,0
|
|
20240625,173200,161264310,3365,3365,3365,3365,0
|
|
20240625,173100,161264310,3365,3365,3365,3365,0
|
|
20240625,173000,161264310,3365,3365,3365,3365,0
|
|
20240625,172900,161264310,3365,3365,3365,3365,0
|
|
20240625,172800,161264310,3365,3365,3365,3365,0
|
|
20240625,172700,161264310,3365,3365,3365,3365,0
|
|
20240625,172600,161264310,3365,3365,3365,3365,0
|
|
20240625,172500,161264310,3365,3365,3365,3365,0
|
|
20240625,172400,161264310,3365,3365,3365,3365,0
|
|
20240625,172300,161264310,3365,3365,3365,3365,0
|
|
20240625,172200,161264310,3365,3365,3365,3365,0
|
|
20240625,172100,161264310,3365,3365,3365,3365,0
|
|
20240625,172000,161264310,3365,3365,3365,3365,0
|
|
20240625,171900,161264310,3365,3365,3365,3365,0
|
|
20240625,171800,161264310,3365,3365,3365,3365,0
|
|
20240625,171700,161264310,3365,3365,3365,3365,0
|
|
20240625,171600,161264310,3365,3365,3365,3365,0
|
|
20240625,171500,161264310,3365,3365,3365,3365,0
|
|
20240625,171400,161264310,3365,3365,3365,3365,0
|
|
20240625,171300,161264310,3365,3365,3365,3365,0
|
|
20240625,171200,161264310,3365,3365,3365,3365,0
|
|
20240625,171100,161264310,3365,3365,3365,3365,0
|
|
20240625,171000,161264310,3365,3365,3365,3365,0
|
|
20240625,170900,161264310,3365,3365,3365,3365,0
|
|
20240625,170800,161264310,3365,3365,3365,3365,0
|
|
20240625,170700,161264310,3365,3365,3365,3365,0
|
|
20240625,170600,161264310,3365,3365,3365,3365,122
|
|
20240625,170500,161264310,3365,3365,3365,3365,0
|
|
20240625,170400,161264310,3365,3365,3365,3365,0
|
|
20240625,170300,161264310,3365,3365,3365,3365,0
|
|
20240625,170200,161264310,3365,3365,3365,3365,0
|
|
20240625,170100,161264310,3365,3365,3365,3365,0
|
|
20240625,170000,161264310,3365,3365,3365,3365,0
|
|
20240625,165900,161264310,3365,3365,3365,3365,0
|
|
20240625,165800,161264310,3365,3365,3365,3365,0
|
|
20240625,165700,161264310,3365,3365,3365,3365,0
|
|
20240625,165600,161264310,3365,3365,3365,3365,0
|
|
20240625,165500,161264310,3365,3365,3365,3365,0
|
|
20240625,165400,161264310,3365,3365,3365,3365,0
|
|
20240625,165300,161264310,3365,3365,3365,3365,0
|
|
20240625,165200,161264310,3365,3365,3365,3365,0
|
|
20240625,165100,161264310,3365,3365,3365,3365,0
|
|
20240625,165000,161264310,3365,3365,3365,3365,0
|
|
20240625,164900,161264310,3365,3365,3365,3365,0
|
|
20240625,164800,161264310,3365,3365,3365,3365,0
|
|
20240625,164700,161264310,3365,3365,3365,3365,0
|
|
20240625,164600,161264310,3365,3365,3365,3365,0
|
|
20240625,164500,161264310,3365,3365,3365,3365,0
|
|
20240625,164400,161264310,3365,3365,3365,3365,0
|
|
20240625,164300,161264310,3365,3365,3365,3365,0
|
|
20240625,164200,161264310,3365,3365,3365,3365,0
|
|
20240625,164100,161264310,3365,3365,3365,3365,0
|
|
20240625,164000,161264310,3365,3365,3365,3365,0
|
|
20240625,163900,161264310,3365,3365,3365,3365,0
|
|
20240625,163800,161264310,3365,3365,3365,3365,0
|
|
20240625,163700,161264310,3365,3365,3365,3365,0
|
|
20240625,163600,161264310,3365,3365,3365,3365,122
|
|
20240625,163500,161264310,3365,3365,3365,3365,0
|
|
20240625,163400,161264310,3365,3365,3365,3365,0
|
|
20240625,163300,161264310,3365,3365,3365,3365,0
|
|
20240625,163200,161264310,3365,3365,3365,3365,0
|
|
20240625,163100,161264310,3365,3365,3365,3365,0
|
|
20240625,163000,161264310,3365,3365,3365,3365,0
|
|
20240625,162900,161264310,3365,3365,3365,3365,0
|
|
20240625,162800,161264310,3365,3365,3365,3365,0
|
|
20240625,162700,161264310,3365,3365,3365,3365,0
|
|
20240625,162600,161264310,3365,3365,3365,3365,0
|
|
20240625,162500,161264310,3365,3365,3365,3365,0
|
|
20240625,162400,161264310,3365,3365,3365,3365,0
|
|
20240625,162300,161264310,3365,3365,3365,3365,0
|
|
20240625,162200,161264310,3365,3365,3365,3365,0
|
|
20240625,162100,161264310,3365,3365,3365,3365,0
|
|
20240625,162000,161264310,3365,3365,3365,3365,0
|
|
20240625,161900,161264310,3365,3365,3365,3365,0
|
|
20240625,161800,161264310,3365,3365,3365,3365,0
|
|
20240625,161700,161264310,3365,3365,3365,3365,0
|
|
20240625,161600,161264310,3365,3365,3365,3365,0
|
|
20240625,161500,161264310,3365,3365,3365,3365,0
|
|
20240625,161400,161264310,3365,3365,3365,3365,0
|
|
20240625,161300,161264310,3365,3365,3365,3365,0
|
|
20240625,161200,161264310,3365,3365,3365,3365,0
|
|
20240625,161100,161264310,3365,3365,3365,3365,0
|
|
20240625,161000,161264310,3365,3365,3365,3365,0
|
|
20240625,160900,161264310,3365,3365,3365,3365,0
|
|
20240625,160800,161264310,3365,3365,3365,3365,0
|
|
20240625,160700,161264310,3365,3365,3365,3365,0
|
|
20240625,160600,161264310,3365,3365,3365,3365,122
|
|
20240625,160500,161264310,3365,3365,3365,3365,0
|
|
20240625,160400,161264310,3365,3365,3365,3365,0
|
|
20240625,160300,161264310,3365,3365,3365,3365,0
|
|
20240625,160200,161264310,3365,3365,3365,3365,0
|
|
20240625,160100,161264310,3365,3365,3365,3365,0
|
|
20240625,160000,161264310,3365,3365,3365,3365,0
|
|
20240625,155900,161264310,3365,3365,3365,3365,0
|
|
20240625,155800,161264310,3365,3365,3365,3365,0
|
|
20240625,155700,161264310,3365,3365,3365,3365,0
|
|
20240625,155600,161264310,3365,3365,3365,3365,0
|
|
20240625,155500,161264310,3365,3365,3365,3365,0
|
|
20240625,155400,161264310,3365,3365,3365,3365,0
|
|
20240625,155300,161264310,3365,3365,3365,3365,0
|
|
20240625,155200,161264310,3365,3365,3365,3365,0
|
|
20240625,155100,161264310,3365,3365,3365,3365,0
|
|
20240625,155000,161264310,3365,3365,3365,3365,0
|
|
20240625,154900,161264310,3365,3365,3365,3365,0
|
|
20240625,154800,161264310,3365,3365,3365,3365,0
|
|
20240625,154700,161264310,3365,3365,3365,3365,0
|
|
20240625,154600,161264310,3365,3365,3365,3365,0
|
|
20240625,154500,161264310,3365,3365,3365,3365,0
|
|
20240625,154400,161264310,3365,3365,3365,3365,0
|
|
20240625,154300,161264310,3365,3365,3365,3365,0
|
|
20240625,154200,161264310,3365,3365,3365,3365,0
|
|
20240625,154100,161264310,3365,3365,3365,3365,0
|
|
20240625,154000,161264310,3365,3365,3365,3365,0
|
|
20240625,153900,161264310,3365,3365,3365,3365,0
|
|
20240625,153800,161264310,3365,3365,3365,3365,0
|
|
20240625,153700,161264310,3365,3365,3365,3365,0
|
|
20240625,153600,161264310,3365,3365,3365,3365,122
|
|
20240625,153500,161264310,3365,3365,3365,3365,0
|
|
20240625,153400,161264310,3365,3365,3365,3365,0
|
|
20240625,153300,161264310,3365,3365,3365,3365,0
|
|
20240625,153200,161264310,3365,3365,3365,3365,0
|
|
20240625,153100,161264310,3365,3365,3365,3365,0
|
|
20240625,153000,161264310,3365,3365,3365,3365,122
|
|
20240625,152900,160853780,3370,3370,3370,3370,0
|
|
20240625,152800,160853780,3370,3370,3370,3370,0
|
|
20240625,152700,160853780,3370,3370,3370,3370,0
|
|
20240625,152600,160853780,3370,3370,3370,3370,0
|
|
20240625,152500,160853780,3370,3370,3370,3370,0
|
|
20240625,152400,160853780,3370,3370,3370,3370,0
|
|
20240625,152300,160853780,3370,3370,3370,3370,0
|
|
20240625,152200,160853780,3370,3370,3370,3370,0
|
|
20240625,152100,160853780,3370,3370,3370,3370,0
|
|
20240625,152000,160853780,3370,3370,3370,3370,0
|
|
20240625,151900,160853780,3370,3360,3370,3360,19
|
|
20240625,151800,160789930,3360,3360,3360,3360,27
|
|
20240625,151700,160699210,3365,3365,3365,3365,0
|
|
20240625,151600,160699210,3365,3365,3365,3365,0
|
|
20240625,151500,160699210,3365,3365,3365,3365,0
|
|
20240625,151400,160699210,3365,3365,3365,3365,266
|
|
20240625,151300,159804120,3365,3365,3365,3365,0
|
|
20240625,151200,159804120,3365,3365,3365,3365,288
|
|
20240625,151100,158835000,3360,3360,3360,3360,2
|
|
20240625,151000,158828280,3355,3355,3355,3355,63
|
|
20240625,150900,158616915,3350,3350,3350,3350,0
|
|
20240625,150800,158616915,3350,3345,3350,3345,88
|
|
20240625,150700,158322125,3335,3335,3335,3335,0
|
|
20240625,150600,158322125,3335,3335,3335,3335,0
|
|
20240625,150500,158322125,3335,3335,3335,3335,221
|
|
20240625,150400,157585090,3335,3335,3335,3335,0
|
|
20240625,150300,157585090,3335,3335,3335,3335,0
|
|
20240625,150200,157585090,3335,3340,3340,3335,1367
|
|
20240625,150100,153023230,3340,3340,3340,3340,0
|
|
20240625,150000,153023230,3340,3340,3340,3335,623
|
|
20240625,145900,150942435,3340,3340,3340,3340,0
|
|
20240625,145800,150942435,3340,3350,3350,3340,2109
|
|
20240625,145700,143895135,3350,3350,3350,3350,44
|
|
20240625,145600,143747735,3355,3355,3355,3355,0
|
|
20240625,145500,143747735,3355,3355,3355,3355,0
|
|
20240625,145400,143747735,3355,3355,3355,3355,0
|
|
20240625,145300,143747735,3355,3360,3360,3355,507
|
|
20240625,145200,142046715,3360,3360,3360,3360,0
|
|
20240625,145100,142046715,3360,3360,3360,3360,0
|
|
20240625,145000,142046715,3360,3360,3360,3360,269
|
|
20240625,144900,141142875,3360,3360,3360,3360,773
|
|
20240625,144800,138545595,3360,3360,3360,3360,3
|
|
20240625,144700,138535515,3360,3360,3360,3360,0
|
|
20240625,144600,138535515,3360,3360,3360,3360,43
|
|
20240625,144500,138391035,3360,3360,3360,3360,0
|
|
20240625,144400,138391035,3360,3360,3360,3360,0
|
|
20240625,144300,138391035,3360,3360,3360,3360,0
|
|
20240625,144200,138391035,3360,3360,3360,3360,0
|
|
20240625,144100,138391035,3360,3360,3360,3360,0
|
|
20240625,144000,138391035,3360,3360,3360,3360,0
|
|
20240625,143900,138391035,3360,3360,3360,3360,0
|
|
20240625,143800,138391035,3360,3360,3360,3360,0
|
|
20240625,143700,138391035,3360,3360,3360,3360,0
|
|
20240625,143600,138391035,3360,3360,3360,3360,0
|
|
20240625,143500,138391035,3360,3360,3360,3360,133
|
|
20240625,143400,137944155,3360,3360,3360,3360,0
|
|
20240625,143300,137944155,3360,3360,3360,3360,0
|
|
20240625,143200,137944155,3360,3360,3360,3360,0
|
|
20240625,143100,137944155,3360,3360,3360,3360,0
|
|
20240625,143000,137944155,3360,3360,3360,3360,0
|
|
20240625,142900,137944155,3360,3360,3360,3360,173
|
|
20240625,142800,137362875,3360,3360,3360,3360,0
|
|
20240625,142700,137362875,3360,3360,3360,3360,0
|
|
20240625,142600,137362875,3360,3360,3360,3360,35
|
|
20240625,142500,137245275,3370,3370,3370,3370,0
|
|
20240625,142400,137245275,3370,3370,3370,3370,0
|
|
20240625,142300,137245275,3370,3370,3370,3370,0
|
|
20240625,142200,137245275,3370,3365,3370,3365,646
|
|
20240625,142100,135069845,3360,3360,3360,3360,0
|
|
20240625,142000,135069845,3360,3360,3360,3360,0
|
|
20240625,141900,135069845,3360,3360,3360,3360,0
|
|
20240625,141800,135069845,3360,3360,3360,3360,0
|
|
20240625,141700,135069845,3360,3360,3360,3360,53
|
|
20240625,141600,134891765,3355,3355,3355,3355,0
|
|
20240625,141500,134891765,3355,3355,3355,3355,0
|
|
20240625,141400,134891765,3355,3355,3355,3355,0
|
|
20240625,141300,134891765,3355,3355,3355,3355,500
|
|
20240625,141200,133214265,3355,3355,3355,3355,0
|
|
20240625,141100,133214265,3355,3355,3355,3355,0
|
|
20240625,141000,133214265,3355,3355,3355,3355,54
|
|
20240625,140900,133033095,3345,3345,3345,3345,0
|
|
20240625,140800,133033095,3345,3345,3345,3345,0
|
|
20240625,140700,133033095,3345,3345,3345,3345,0
|
|
20240625,140600,133033095,3345,3345,3345,3345,0
|
|
20240625,140500,133033095,3345,3345,3345,3345,0
|
|
20240625,140400,133033095,3345,3345,3345,3345,0
|
|
20240625,140300,133033095,3345,3345,3345,3345,0
|
|
20240625,140200,133033095,3345,3345,3345,3345,35
|
|
20240625,140100,132916020,3355,3355,3355,3355,0
|
|
20240625,140000,132916020,3355,3355,3355,3355,2
|
|
20240625,135900,132909310,3350,3350,3350,3350,0
|
|
20240625,135800,132909310,3350,3350,3350,3350,0
|
|
20240625,135700,132909310,3350,3350,3350,3350,0
|
|
20240625,135600,132909310,3350,3350,3350,3350,0
|
|
20240625,135500,132909310,3350,3350,3350,3350,0
|
|
20240625,135400,132909310,3350,3350,3350,3350,0
|
|
20240625,135300,132909310,3350,3350,3350,3350,0
|
|
20240625,135200,132909310,3350,3350,3350,3350,0
|
|
20240625,135100,132909310,3350,3350,3350,3350,591
|
|
20240625,135000,130929460,3350,3350,3350,3350,0
|
|
20240625,134900,130929460,3350,3355,3365,3350,481
|
|
20240625,134800,129311365,3350,3350,3350,3350,0
|
|
20240625,134700,129311365,3350,3350,3350,3350,0
|
|
20240625,134600,129311365,3350,3350,3350,3350,0
|
|
20240625,134500,129311365,3350,3350,3350,3350,0
|
|
20240625,134400,129311365,3350,3350,3350,3350,0
|
|
20240625,134300,129311365,3350,3350,3350,3350,0
|
|
20240625,134200,129311365,3350,3350,3350,3350,0
|
|
20240625,134100,129311365,3350,3350,3350,3350,0
|
|
20240625,134000,129311365,3350,3350,3350,3350,0
|
|
20240625,133900,129311365,3350,3350,3350,3350,0
|
|
20240625,133800,129311365,3350,3350,3350,3350,35
|
|
20240625,133700,129194115,3350,3350,3350,3350,350
|
|
20240625,133600,128021615,3350,3350,3350,3350,0
|
|
20240625,133500,128021615,3350,3350,3350,3350,91
|
|
20240625,133400,127716765,3345,3345,3345,3345,0
|
|
20240625,133300,127716765,3345,3345,3345,3345,0
|
|
20240625,133200,127716765,3345,3345,3345,3345,0
|
|
20240625,133100,127716765,3345,3345,3345,3345,0
|
|
20240625,133000,127716765,3345,3345,3345,3345,1
|
|
20240625,132900,127713420,3345,3345,3345,3345,0
|
|
20240625,132800,127713420,3345,3345,3345,3345,0
|
|
20240625,132700,127713420,3345,3345,3345,3345,0
|
|
20240625,132600,127713420,3345,3345,3345,3345,0
|
|
20240625,132500,127713420,3345,3345,3345,3345,500
|
|
20240625,132400,126040920,3350,3350,3350,3350,0
|
|
20240625,132300,126040920,3350,3350,3350,3350,348
|
|
20240625,132200,124875120,3350,3350,3350,3350,0
|
|
20240625,132100,124875120,3350,3350,3350,3350,0
|
|
20240625,132000,124875120,3350,3350,3350,3350,206
|
|
20240625,131900,124185020,3350,3355,3355,3350,97
|
|
20240625,131800,123859810,3355,3355,3355,3355,0
|
|
20240625,131700,123859810,3355,3355,3355,3355,0
|
|
20240625,131600,123859810,3355,3355,3355,3355,0
|
|
20240625,131500,123859810,3355,3355,3355,3355,0
|
|
20240625,131400,123859810,3355,3360,3360,3355,35
|
|
20240625,131300,123742380,3360,3360,3360,3360,0
|
|
20240625,131200,123742380,3360,3360,3360,3360,0
|
|
20240625,131100,123742380,3360,3360,3360,3360,0
|
|
20240625,131000,123742380,3360,3360,3360,3360,0
|
|
20240625,130900,123742380,3360,3360,3360,3360,0
|
|
20240625,130800,123742380,3360,3360,3360,3360,0
|
|
20240625,130700,123742380,3360,3360,3360,3360,0
|
|
20240625,130600,123742380,3360,3360,3360,3360,0
|
|
20240625,130500,123742380,3360,3360,3360,3360,240
|
|
20240625,130400,122935980,3360,3365,3365,3360,46
|
|
20240625,130300,122781415,3370,3370,3370,3370,0
|
|
20240625,130200,122781415,3370,3370,3370,3370,0
|
|
20240625,130100,122781415,3370,3370,3370,3370,0
|
|
20240625,130000,122781415,3370,3370,3370,3370,0
|
|
20240625,125900,122781415,3370,3370,3370,3370,0
|
|
20240625,125800,122781415,3370,3370,3370,3370,5379
|
|
20240625,125700,104654185,3370,3370,3370,3370,0
|
|
20240625,125600,104654185,3370,3370,3370,3370,0
|
|
20240625,125500,104654185,3370,3370,3370,3370,0
|
|
20240625,125400,104654185,3370,3370,3370,3370,43
|
|
20240625,125300,104509275,3370,3370,3370,3370,0
|
|
20240625,125200,104509275,3370,3370,3370,3370,0
|
|
20240625,125100,104509275,3370,3370,3370,3370,0
|
|
20240625,125000,104509275,3370,3370,3370,3370,0
|
|
20240625,124900,104509275,3370,3370,3370,3370,0
|
|
20240625,124800,104509275,3370,3370,3370,3370,0
|
|
20240625,124700,104509275,3370,3370,3370,3370,0
|
|
20240625,124600,104509275,3370,3370,3370,3370,5
|
|
20240625,124500,104492425,3370,3370,3370,3370,0
|
|
20240625,124400,104492425,3370,3370,3370,3370,0
|
|
20240625,124300,104492425,3370,3370,3370,3370,0
|
|
20240625,124200,104492425,3370,3370,3370,3370,0
|
|
20240625,124100,104492425,3370,3370,3370,3370,0
|
|
20240625,124000,104492425,3370,3370,3370,3370,27
|
|
20240625,123900,104401435,3370,3370,3370,3370,0
|
|
20240625,123800,104401435,3370,3370,3370,3370,0
|
|
20240625,123700,104401435,3370,3370,3370,3370,0
|
|
20240625,123600,104401435,3370,3370,3370,3370,0
|
|
20240625,123500,104401435,3370,3370,3370,3370,48
|
|
20240625,123400,104239675,3370,3370,3370,3370,0
|
|
20240625,123300,104239675,3370,3370,3370,3370,0
|
|
20240625,123200,104239675,3370,3370,3370,3370,0
|
|
20240625,123100,104239675,3370,3370,3370,3370,0
|
|
20240625,123000,104239675,3370,3370,3370,3370,0
|
|
20240625,122900,104239675,3370,3370,3370,3370,500
|
|
20240625,122800,102554675,3370,3370,3370,3370,0
|
|
20240625,122700,102554675,3370,3370,3370,3370,261
|
|
20240625,122600,101675105,3370,3370,3370,3370,0
|
|
20240625,122500,101675105,3370,3370,3370,3370,1540
|
|
20240625,122400,96485305,3370,3370,3370,3370,0
|
|
20240625,122300,96485305,3370,3370,3370,3370,2000
|
|
20240625,122200,89745305,3375,3375,3375,3375,10
|
|
20240625,122100,89711555,3375,3375,3375,3375,0
|
|
20240625,122000,89711555,3375,3375,3375,3375,0
|
|
20240625,121900,89711555,3375,3375,3375,3375,0
|
|
20240625,121800,89711555,3375,3375,3375,3375,0
|
|
20240625,121700,89711555,3375,3375,3375,3375,49
|
|
20240625,121600,89546180,3370,3370,3370,3370,0
|
|
20240625,121500,89546180,3370,3370,3370,3370,3000
|
|
20240625,121400,79436180,3375,3380,3380,3375,3
|
|
20240625,121300,79426050,3370,3370,3370,3370,0
|
|
20240625,121200,79426050,3370,3370,3370,3370,0
|
|
20240625,121100,79426050,3370,3370,3370,3370,0
|
|
20240625,121000,79426050,3370,3370,3370,3370,183
|
|
20240625,120900,78809340,3370,3375,3375,3370,351
|
|
20240625,120800,77624850,3375,3375,3375,3375,73
|
|
20240625,120700,77378475,3380,3380,3380,3380,0
|
|
20240625,120600,77378475,3380,3380,3380,3380,0
|
|
20240625,120500,77378475,3380,3380,3380,3380,0
|
|
20240625,120400,77378475,3380,3380,3380,3380,221
|
|
20240625,120300,76631495,3380,3380,3380,3380,0
|
|
20240625,120200,76631495,3380,3370,3380,3370,171
|
|
20240625,120100,76054500,3370,3370,3370,3370,0
|
|
20240625,120000,76054500,3370,3370,3370,3370,0
|
|
20240625,115900,76054500,3370,3370,3370,3370,0
|
|
20240625,115800,76054500,3370,3370,3370,3370,0
|
|
20240625,115700,76054500,3370,3370,3370,3370,0
|
|
20240625,115600,76054500,3370,3370,3370,3370,0
|
|
20240625,115500,76054500,3370,3370,3370,3370,0
|
|
20240625,115400,76054500,3370,3370,3370,3370,0
|
|
20240625,115300,76054500,3370,3375,3375,3370,45
|
|
20240625,115200,75902700,3365,3365,3365,3365,36
|
|
20240625,115100,75781560,3365,3365,3365,3365,53
|
|
20240625,115000,75603215,3370,3370,3370,3370,0
|
|
20240625,114900,75603215,3370,3370,3370,3370,0
|
|
20240625,114800,75603215,3370,3370,3370,3370,0
|
|
20240625,114700,75603215,3370,3370,3370,3370,0
|
|
20240625,114600,75603215,3370,3370,3370,3370,0
|
|
20240625,114500,75603215,3370,3370,3370,3370,357
|
|
20240625,114400,74400125,3370,3370,3370,3370,0
|
|
20240625,114300,74400125,3370,3370,3370,3370,0
|
|
20240625,114200,74400125,3370,3370,3370,3370,1
|
|
20240625,114100,74396755,3365,3365,3365,3365,0
|
|
20240625,114000,74396755,3365,3365,3365,3365,0
|
|
20240625,113900,74396755,3365,3365,3365,3365,0
|
|
20240625,113800,74396755,3365,3365,3365,3365,0
|
|
20240625,113700,74396755,3365,3365,3365,3365,0
|
|
20240625,113600,74396755,3365,3365,3365,3365,0
|
|
20240625,113500,74396755,3365,3365,3365,3365,0
|
|
20240625,113400,74396755,3365,3365,3365,3365,0
|
|
20240625,113300,74396755,3365,3365,3365,3365,0
|
|
20240625,113200,74396755,3365,3365,3370,3365,51
|
|
20240625,113100,74225115,3365,3365,3365,3365,0
|
|
20240625,113000,74225115,3365,3365,3365,3365,0
|
|
20240625,112900,74225115,3365,3365,3365,3365,0
|
|
20240625,112800,74225115,3365,3365,3365,3365,0
|
|
20240625,112700,74225115,3365,3365,3365,3365,0
|
|
20240625,112600,74225115,3365,3365,3365,3365,0
|
|
20240625,112500,74225115,3365,3365,3365,3365,0
|
|
20240625,112400,74225115,3365,3365,3365,3365,0
|
|
20240625,112300,74225115,3365,3365,3365,3365,0
|
|
20240625,112200,74225115,3365,3365,3365,3365,0
|
|
20240625,112100,74225115,3365,3365,3365,3365,0
|
|
20240625,112000,74225115,3365,3360,3365,3360,129
|
|
20240625,111900,73791110,3360,3360,3360,3360,28
|
|
20240625,111800,73697030,3355,3355,3355,3355,0
|
|
20240625,111700,73697030,3355,3355,3355,3355,0
|
|
20240625,111600,73697030,3355,3355,3355,3355,0
|
|
20240625,111500,73697030,3355,3355,3355,3355,0
|
|
20240625,111400,73697030,3355,3355,3355,3355,0
|
|
20240625,111300,73697030,3355,3355,3355,3355,0
|
|
20240625,111200,73697030,3355,3355,3355,3355,0
|
|
20240625,111100,73697030,3355,3355,3355,3355,0
|
|
20240625,111000,73697030,3355,3355,3355,3355,14
|
|
20240625,110900,73650060,3355,3355,3355,3355,0
|
|
20240625,110800,73650060,3355,3355,3355,3355,49
|
|
20240625,110700,73485665,3360,3360,3360,3360,0
|
|
20240625,110600,73485665,3360,3360,3360,3360,0
|
|
20240625,110500,73485665,3360,3360,3360,3360,0
|
|
20240625,110400,73485665,3360,3360,3360,3360,0
|
|
20240625,110300,73485665,3360,3360,3360,3360,0
|
|
20240625,110200,73485665,3360,3360,3360,3360,0
|
|
20240625,110100,73485665,3360,3360,3360,3360,0
|
|
20240625,110000,73485665,3360,3360,3360,3360,116
|
|
20240625,105900,73095905,3360,3360,3360,3360,50
|
|
20240625,105800,72927905,3345,3345,3345,3345,0
|
|
20240625,105700,72927905,3345,3345,3345,3345,0
|
|
20240625,105600,72927905,3345,3350,3350,3345,514
|
|
20240625,105500,71207725,3375,3360,3375,3360,62
|
|
20240625,105400,70998675,3350,3350,3350,3350,0
|
|
20240625,105300,70998675,3350,3350,3350,3350,0
|
|
20240625,105200,70998675,3350,3350,3350,3350,0
|
|
20240625,105100,70998675,3350,3350,3350,3350,191
|
|
20240625,105000,70358825,3345,3345,3345,3345,44
|
|
20240625,104900,70211645,3350,3350,3350,3350,0
|
|
20240625,104800,70211645,3350,3350,3350,3350,0
|
|
20240625,104700,70211645,3350,3350,3350,3350,0
|
|
20240625,104600,70211645,3350,3350,3350,3350,83
|
|
20240625,104500,69933595,3350,3350,3350,3350,0
|
|
20240625,104400,69933595,3350,3350,3350,3350,0
|
|
20240625,104300,69933595,3350,3345,3350,3345,43
|
|
20240625,104200,69789755,3350,3350,3350,3350,0
|
|
20240625,104100,69789755,3350,3350,3350,3350,0
|
|
20240625,104000,69789755,3350,3350,3350,3350,0
|
|
20240625,103900,69789755,3350,3350,3350,3350,35
|
|
20240625,103800,69672505,3355,3355,3355,3355,0
|
|
20240625,103700,69672505,3355,3355,3355,3355,0
|
|
20240625,103600,69672505,3355,3355,3355,3355,3
|
|
20240625,103500,69662440,3350,3350,3350,3350,0
|
|
20240625,103400,69662440,3350,3350,3350,3350,0
|
|
20240625,103300,69662440,3350,3350,3350,3350,2
|
|
20240625,103200,69655740,3350,3350,3350,3350,2
|
|
20240625,103100,69649040,3350,3350,3350,3350,0
|
|
20240625,103000,69649040,3350,3350,3350,3350,0
|
|
20240625,102900,69649040,3350,3350,3350,3350,0
|
|
20240625,102800,69649040,3350,3350,3350,3350,0
|
|
20240625,102700,69649040,3350,3350,3350,3350,1
|
|
20240625,102600,69645690,3350,3350,3350,3350,0
|
|
20240625,102500,69645690,3350,3350,3350,3350,0
|
|
20240625,102400,69645690,3350,3350,3350,3350,0
|
|
20240625,102300,69645690,3350,3350,3350,3350,0
|
|
20240625,102200,69645690,3350,3350,3350,3350,0
|
|
20240625,102100,69645690,3350,3350,3350,3350,18
|
|
20240625,102000,69585390,3355,3355,3355,3355,0
|
|
20240625,101900,69585390,3355,3350,3355,3350,63
|
|
20240625,101800,69374310,3355,3350,3355,3350,41
|
|
20240625,101700,69236940,3350,3350,3350,3350,0
|
|
20240625,101600,69236940,3350,3350,3350,3350,0
|
|
20240625,101500,69236940,3350,3350,3350,3350,0
|
|
20240625,101400,69236940,3350,3350,3350,3350,0
|
|
20240625,101300,69236940,3350,3350,3350,3350,0
|
|
20240625,101200,69236940,3350,3350,3350,3350,0
|
|
20240625,101100,69236940,3350,3350,3350,3350,0
|
|
20240625,101000,69236940,3350,3350,3350,3350,103
|
|
20240625,100900,68891890,3370,3370,3370,3370,300
|
|
20240625,100800,67880890,3370,3370,3370,3370,0
|
|
20240625,100700,67880890,3370,3355,3370,3355,4
|
|
20240625,100600,67867445,3350,3350,3350,3350,700
|
|
20240625,100500,65522445,3345,3345,3345,3345,0
|
|
20240625,100400,65522445,3345,3345,3345,3345,0
|
|
20240625,100300,65522445,3345,3345,3345,3345,0
|
|
20240625,100200,65522445,3345,3345,3345,3345,104
|
|
20240625,100100,65174565,3345,3345,3345,3345,200
|
|
20240625,100000,64505565,3350,3355,3355,3350,145
|
|
20240625,095900,64019710,3355,3355,3355,3355,79
|
|
20240625,095800,63754665,3355,3355,3355,3355,0
|
|
20240625,095700,63754665,3355,3355,3355,3355,10
|
|
20240625,095600,63721115,3350,3350,3350,3350,0
|
|
20240625,095500,63721115,3350,3350,3350,3350,0
|
|
20240625,095400,63721115,3350,3360,3360,3350,300
|
|
20240625,095300,62715095,3360,3360,3360,3360,91
|
|
20240625,095200,62409335,3360,3360,3360,3360,0
|
|
20240625,095100,62409335,3360,3360,3360,3360,0
|
|
20240625,095000,62409335,3360,3360,3360,3360,0
|
|
20240625,094900,62409335,3360,3360,3360,3360,0
|
|
20240625,094800,62409335,3360,3360,3360,3360,0
|
|
20240625,094700,62409335,3360,3365,3365,3360,266
|
|
20240625,094600,61514435,3365,3365,3365,3365,0
|
|
20240625,094500,61514435,3365,3365,3365,3365,0
|
|
20240625,094400,61514435,3365,3365,3365,3365,0
|
|
20240625,094300,61514435,3365,3365,3365,3365,0
|
|
20240625,094200,61514435,3365,3365,3365,3365,0
|
|
20240625,094100,61514435,3365,3350,3365,3350,748
|
|
20240625,094000,58998490,3350,3350,3350,3350,0
|
|
20240625,093900,58998490,3350,3350,3350,3350,116
|
|
20240625,093800,58609890,3355,3350,3355,3350,5
|
|
20240625,093700,58593135,3350,3350,3350,3350,0
|
|
20240625,093600,58593135,3350,3350,3350,3350,280
|
|
20240625,093500,57655135,3350,3350,3350,3350,0
|
|
20240625,093400,57655135,3350,3350,3350,3350,68
|
|
20240625,093300,57427335,3350,3350,3350,3350,0
|
|
20240625,093200,57427335,3350,3350,3350,3350,0
|
|
20240625,093100,57427335,3350,3350,3350,3350,1
|
|
20240625,093000,57423985,3365,3365,3365,3365,17
|
|
20240625,092900,57366780,3345,3345,3345,3345,0
|
|
20240625,092800,57366780,3345,3345,3345,3345,267
|
|
20240625,092700,56473665,3345,3345,3345,3345,254
|
|
20240625,092600,55624035,3350,3350,3350,3350,73
|
|
20240625,092500,55379485,3345,3345,3345,3345,0
|
|
20240625,092400,55379485,3345,3345,3345,3345,0
|
|
20240625,092300,55379485,3345,3345,3345,3345,0
|
|
20240625,092200,55379485,3345,3340,3345,3340,327
|
|
20240625,092100,54285675,3320,3320,3320,3320,1
|
|
20240625,092000,54282355,3345,3375,3375,3345,5941
|
|
20240625,091900,34265435,3375,3380,3380,3375,300
|
|
20240625,091800,33251765,3380,3380,3380,3380,180
|
|
20240625,091700,32643365,3380,3375,3380,3370,854
|
|
20240625,091600,29763275,3375,3360,3375,3360,1772
|
|
20240625,091500,23791780,3345,3360,3360,3345,716
|
|
20240625,091400,21387115,3355,3330,3355,3330,704
|
|
20240625,091300,19028475,3315,3315,3315,3315,39
|
|
20240625,091200,18899190,3325,3325,3325,3325,201
|
|
20240625,091100,18230865,3325,3325,3325,3325,1
|
|
20240625,091000,18227540,3325,3325,3325,3325,2
|
|
20240625,090900,18220890,3325,3325,3325,3325,2
|
|
20240625,090800,18214240,3325,3315,3325,3315,2
|
|
20240625,090700,18207600,3325,3310,3325,3310,304
|
|
20240625,090600,17196815,3310,3310,3310,3310,11
|
|
20240625,090500,17160405,3310,3320,3320,3310,670
|
|
20240625,090400,14941030,3315,3325,3355,3305,843
|
|
20240625,090300,12145710,3355,3330,3355,3320,72
|
|
20240625,090200,11906315,3330,3330,3330,3330,269
|
|
20240625,090100,11010545,3330,3330,3330,3330,383
|
|
20240625,090000,9735155,3310,3370,3370,3260,2627
|