644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,194000,1180309170,4730,4730,4730,4730,0
|
|
20240626,193900,1180309170,4730,4730,4730,4730,0
|
|
20240626,193800,1180309170,4730,4730,4730,4730,0
|
|
20240626,193700,1180309170,4730,4730,4730,4730,0
|
|
20240626,193600,1180309170,4730,4730,4730,4730,0
|
|
20240626,193500,1180309170,4730,4730,4730,4730,0
|
|
20240626,193400,1180309170,4730,4730,4730,4730,0
|
|
20240626,193300,1180309170,4730,4730,4730,4730,0
|
|
20240626,193200,1180309170,4730,4730,4730,4730,0
|
|
20240626,193100,1180309170,4730,4730,4730,4730,0
|
|
20240626,193000,1180309170,4730,4730,4730,4730,0
|
|
20240626,192900,1180309170,4730,4730,4730,4730,0
|
|
20240626,192800,1180309170,4730,4730,4730,4730,0
|
|
20240626,192700,1180309170,4730,4730,4730,4730,0
|
|
20240626,192600,1180309170,4730,4730,4730,4730,0
|
|
20240626,192500,1180309170,4730,4730,4730,4730,0
|
|
20240626,192400,1180309170,4730,4730,4730,4730,0
|
|
20240626,192300,1180309170,4730,4730,4730,4730,0
|
|
20240626,192200,1180309170,4730,4730,4730,4730,0
|
|
20240626,192100,1180309170,4730,4730,4730,4730,0
|
|
20240626,192000,1180309170,4730,4730,4730,4730,0
|
|
20240626,191900,1180309170,4730,4730,4730,4730,0
|
|
20240626,191800,1180309170,4730,4730,4730,4730,0
|
|
20240626,191700,1180309170,4730,4730,4730,4730,0
|
|
20240626,191600,1180309170,4730,4730,4730,4730,0
|
|
20240626,191500,1180309170,4730,4730,4730,4730,0
|
|
20240626,191400,1180309170,4730,4730,4730,4730,0
|
|
20240626,191300,1180309170,4730,4730,4730,4730,0
|
|
20240626,191200,1180309170,4730,4730,4730,4730,0
|
|
20240626,191100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,191000,1180309170,4730,4730,4730,4730,0
|
|
20240626,190900,1180309170,4730,4730,4730,4730,0
|
|
20240626,190800,1180309170,4730,4730,4730,4730,0
|
|
20240626,190700,1180309170,4730,4730,4730,4730,0
|
|
20240626,190600,1180309170,4730,4730,4730,4730,0
|
|
20240626,190500,1180309170,4730,4730,4730,4730,0
|
|
20240626,190400,1180309170,4730,4730,4730,4730,0
|
|
20240626,190300,1180309170,4730,4730,4730,4730,0
|
|
20240626,190200,1180309170,4730,4730,4730,4730,0
|
|
20240626,190100,1180309170,4730,4730,4730,4730,0
|
|
20240626,190000,1180309170,4730,4730,4730,4730,0
|
|
20240626,185900,1180309170,4730,4730,4730,4730,0
|
|
20240626,185800,1180309170,4730,4730,4730,4730,0
|
|
20240626,185700,1180309170,4730,4730,4730,4730,0
|
|
20240626,185600,1180309170,4730,4730,4730,4730,0
|
|
20240626,185500,1180309170,4730,4730,4730,4730,0
|
|
20240626,185400,1180309170,4730,4730,4730,4730,0
|
|
20240626,185300,1180309170,4730,4730,4730,4730,0
|
|
20240626,185200,1180309170,4730,4730,4730,4730,0
|
|
20240626,185100,1180309170,4730,4730,4730,4730,0
|
|
20240626,185000,1180309170,4730,4730,4730,4730,0
|
|
20240626,184900,1180309170,4730,4730,4730,4730,0
|
|
20240626,184800,1180309170,4730,4730,4730,4730,0
|
|
20240626,184700,1180309170,4730,4730,4730,4730,0
|
|
20240626,184600,1180309170,4730,4730,4730,4730,0
|
|
20240626,184500,1180309170,4730,4730,4730,4730,0
|
|
20240626,184400,1180309170,4730,4730,4730,4730,0
|
|
20240626,184300,1180309170,4730,4730,4730,4730,0
|
|
20240626,184200,1180309170,4730,4730,4730,4730,0
|
|
20240626,184100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,184000,1180309170,4730,4730,4730,4730,0
|
|
20240626,183900,1180309170,4730,4730,4730,4730,0
|
|
20240626,183800,1180309170,4730,4730,4730,4730,0
|
|
20240626,183700,1180309170,4730,4730,4730,4730,0
|
|
20240626,183600,1180309170,4730,4730,4730,4730,0
|
|
20240626,183500,1180309170,4730,4730,4730,4730,0
|
|
20240626,183400,1180309170,4730,4730,4730,4730,0
|
|
20240626,183300,1180309170,4730,4730,4730,4730,0
|
|
20240626,183200,1180309170,4730,4730,4730,4730,0
|
|
20240626,183100,1180309170,4730,4730,4730,4730,0
|
|
20240626,183000,1180309170,4730,4730,4730,4730,0
|
|
20240626,182900,1180309170,4730,4730,4730,4730,0
|
|
20240626,182800,1180309170,4730,4730,4730,4730,0
|
|
20240626,182700,1180309170,4730,4730,4730,4730,0
|
|
20240626,182600,1180309170,4730,4730,4730,4730,0
|
|
20240626,182500,1180309170,4730,4730,4730,4730,0
|
|
20240626,182400,1180309170,4730,4730,4730,4730,0
|
|
20240626,182300,1180309170,4730,4730,4730,4730,0
|
|
20240626,182200,1180309170,4730,4730,4730,4730,0
|
|
20240626,182100,1180309170,4730,4730,4730,4730,0
|
|
20240626,182000,1180309170,4730,4730,4730,4730,0
|
|
20240626,181900,1180309170,4730,4730,4730,4730,0
|
|
20240626,181800,1180309170,4730,4730,4730,4730,0
|
|
20240626,181700,1180309170,4730,4730,4730,4730,0
|
|
20240626,181600,1180309170,4730,4730,4730,4730,0
|
|
20240626,181500,1180309170,4730,4730,4730,4730,0
|
|
20240626,181400,1180309170,4730,4730,4730,4730,0
|
|
20240626,181300,1180309170,4730,4730,4730,4730,0
|
|
20240626,181200,1180309170,4730,4730,4730,4730,0
|
|
20240626,181100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,181000,1180309170,4730,4730,4730,4730,0
|
|
20240626,180900,1180309170,4730,4730,4730,4730,0
|
|
20240626,180800,1180309170,4730,4730,4730,4730,0
|
|
20240626,180700,1180309170,4730,4730,4730,4730,0
|
|
20240626,180600,1180309170,4730,4730,4730,4730,0
|
|
20240626,180500,1180309170,4730,4730,4730,4730,0
|
|
20240626,180400,1180309170,4730,4730,4730,4730,0
|
|
20240626,180300,1180309170,4730,4730,4730,4730,0
|
|
20240626,180200,1180309170,4730,4730,4730,4730,0
|
|
20240626,180100,1180309170,4730,4730,4730,4730,0
|
|
20240626,180000,1180309170,4730,4730,4730,4730,0
|
|
20240626,175900,1180309170,4730,4730,4730,4730,0
|
|
20240626,175800,1180309170,4730,4730,4730,4730,0
|
|
20240626,175700,1180309170,4730,4730,4730,4730,0
|
|
20240626,175600,1180309170,4730,4730,4730,4730,0
|
|
20240626,175500,1180309170,4730,4730,4730,4730,0
|
|
20240626,175400,1180309170,4730,4730,4730,4730,0
|
|
20240626,175300,1180309170,4730,4730,4730,4730,0
|
|
20240626,175200,1180309170,4730,4730,4730,4730,0
|
|
20240626,175100,1180309170,4730,4730,4730,4730,0
|
|
20240626,175000,1180309170,4730,4730,4730,4730,0
|
|
20240626,174900,1180309170,4730,4730,4730,4730,0
|
|
20240626,174800,1180309170,4730,4730,4730,4730,0
|
|
20240626,174700,1180309170,4730,4730,4730,4730,0
|
|
20240626,174600,1180309170,4730,4730,4730,4730,0
|
|
20240626,174500,1180309170,4730,4730,4730,4730,0
|
|
20240626,174400,1180309170,4730,4730,4730,4730,0
|
|
20240626,174300,1180309170,4730,4730,4730,4730,0
|
|
20240626,174200,1180309170,4730,4730,4730,4730,0
|
|
20240626,174100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,174000,1180309170,4730,4730,4730,4730,0
|
|
20240626,173900,1180309170,4730,4730,4730,4730,0
|
|
20240626,173800,1180309170,4730,4730,4730,4730,0
|
|
20240626,173700,1180309170,4730,4730,4730,4730,0
|
|
20240626,173600,1180309170,4730,4730,4730,4730,0
|
|
20240626,173500,1180309170,4730,4730,4730,4730,0
|
|
20240626,173400,1180309170,4730,4730,4730,4730,0
|
|
20240626,173300,1180309170,4730,4730,4730,4730,0
|
|
20240626,173200,1180309170,4730,4730,4730,4730,0
|
|
20240626,173100,1180309170,4730,4730,4730,4730,0
|
|
20240626,173000,1180309170,4730,4730,4730,4730,0
|
|
20240626,172900,1180309170,4730,4730,4730,4730,0
|
|
20240626,172800,1180309170,4730,4730,4730,4730,0
|
|
20240626,172700,1180309170,4730,4730,4730,4730,0
|
|
20240626,172600,1180309170,4730,4730,4730,4730,0
|
|
20240626,172500,1180309170,4730,4730,4730,4730,0
|
|
20240626,172400,1180309170,4730,4730,4730,4730,0
|
|
20240626,172300,1180309170,4730,4730,4730,4730,0
|
|
20240626,172200,1180309170,4730,4730,4730,4730,0
|
|
20240626,172100,1180309170,4730,4730,4730,4730,0
|
|
20240626,172000,1180309170,4730,4730,4730,4730,0
|
|
20240626,171900,1180309170,4730,4730,4730,4730,0
|
|
20240626,171800,1180309170,4730,4730,4730,4730,0
|
|
20240626,171700,1180309170,4730,4730,4730,4730,0
|
|
20240626,171600,1180309170,4730,4730,4730,4730,0
|
|
20240626,171500,1180309170,4730,4730,4730,4730,0
|
|
20240626,171400,1180309170,4730,4730,4730,4730,0
|
|
20240626,171300,1180309170,4730,4730,4730,4730,0
|
|
20240626,171200,1180309170,4730,4730,4730,4730,0
|
|
20240626,171100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,171000,1180309170,4730,4730,4730,4730,0
|
|
20240626,170900,1180309170,4730,4730,4730,4730,0
|
|
20240626,170800,1180309170,4730,4730,4730,4730,0
|
|
20240626,170700,1180309170,4730,4730,4730,4730,0
|
|
20240626,170600,1180309170,4730,4730,4730,4730,0
|
|
20240626,170500,1180309170,4730,4730,4730,4730,0
|
|
20240626,170400,1180309170,4730,4730,4730,4730,0
|
|
20240626,170300,1180309170,4730,4730,4730,4730,0
|
|
20240626,170200,1180309170,4730,4730,4730,4730,0
|
|
20240626,170100,1180309170,4730,4730,4730,4730,0
|
|
20240626,170000,1180309170,4730,4730,4730,4730,0
|
|
20240626,165900,1180309170,4730,4730,4730,4730,0
|
|
20240626,165800,1180309170,4730,4730,4730,4730,0
|
|
20240626,165700,1180309170,4730,4730,4730,4730,0
|
|
20240626,165600,1180309170,4730,4730,4730,4730,0
|
|
20240626,165500,1180309170,4730,4730,4730,4730,0
|
|
20240626,165400,1180309170,4730,4730,4730,4730,0
|
|
20240626,165300,1180309170,4730,4730,4730,4730,0
|
|
20240626,165200,1180309170,4730,4730,4730,4730,0
|
|
20240626,165100,1180309170,4730,4730,4730,4730,0
|
|
20240626,165000,1180309170,4730,4730,4730,4730,0
|
|
20240626,164900,1180309170,4730,4730,4730,4730,0
|
|
20240626,164800,1180309170,4730,4730,4730,4730,0
|
|
20240626,164700,1180309170,4730,4730,4730,4730,0
|
|
20240626,164600,1180309170,4730,4730,4730,4730,0
|
|
20240626,164500,1180309170,4730,4730,4730,4730,0
|
|
20240626,164400,1180309170,4730,4730,4730,4730,0
|
|
20240626,164300,1180309170,4730,4730,4730,4730,0
|
|
20240626,164200,1180309170,4730,4730,4730,4730,0
|
|
20240626,164100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,164000,1180309170,4730,4730,4730,4730,0
|
|
20240626,163900,1180309170,4730,4730,4730,4730,0
|
|
20240626,163800,1180309170,4730,4730,4730,4730,0
|
|
20240626,163700,1180309170,4730,4730,4730,4730,0
|
|
20240626,163600,1180309170,4730,4730,4730,4730,0
|
|
20240626,163500,1180309170,4730,4730,4730,4730,0
|
|
20240626,163400,1180309170,4730,4730,4730,4730,0
|
|
20240626,163300,1180309170,4730,4730,4730,4730,0
|
|
20240626,163200,1180309170,4730,4730,4730,4730,0
|
|
20240626,163100,1180309170,4730,4730,4730,4730,0
|
|
20240626,163000,1180309170,4730,4730,4730,4730,0
|
|
20240626,162900,1180309170,4730,4730,4730,4730,0
|
|
20240626,162800,1180309170,4730,4730,4730,4730,0
|
|
20240626,162700,1180309170,4730,4730,4730,4730,0
|
|
20240626,162600,1180309170,4730,4730,4730,4730,0
|
|
20240626,162500,1180309170,4730,4730,4730,4730,0
|
|
20240626,162400,1180309170,4730,4730,4730,4730,0
|
|
20240626,162300,1180309170,4730,4730,4730,4730,0
|
|
20240626,162200,1180309170,4730,4730,4730,4730,0
|
|
20240626,162100,1180309170,4730,4730,4730,4730,0
|
|
20240626,162000,1180309170,4730,4730,4730,4730,0
|
|
20240626,161900,1180309170,4730,4730,4730,4730,0
|
|
20240626,161800,1180309170,4730,4730,4730,4730,0
|
|
20240626,161700,1180309170,4730,4730,4730,4730,0
|
|
20240626,161600,1180309170,4730,4730,4730,4730,0
|
|
20240626,161500,1180309170,4730,4730,4730,4730,0
|
|
20240626,161400,1180309170,4730,4730,4730,4730,0
|
|
20240626,161300,1180309170,4730,4730,4730,4730,0
|
|
20240626,161200,1180309170,4730,4730,4730,4730,0
|
|
20240626,161100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,161000,1180309170,4730,4730,4730,4730,0
|
|
20240626,160900,1180309170,4730,4730,4730,4730,0
|
|
20240626,160800,1180309170,4730,4730,4730,4730,0
|
|
20240626,160700,1180309170,4730,4730,4730,4730,0
|
|
20240626,160600,1180309170,4730,4730,4730,4730,0
|
|
20240626,160500,1180309170,4730,4730,4730,4730,0
|
|
20240626,160400,1180309170,4730,4730,4730,4730,0
|
|
20240626,160300,1180309170,4730,4730,4730,4730,0
|
|
20240626,160200,1180309170,4730,4730,4730,4730,0
|
|
20240626,160100,1180309170,4730,4730,4730,4730,0
|
|
20240626,160000,1180309170,4730,4730,4730,4730,0
|
|
20240626,155900,1180309170,4730,4730,4730,4730,0
|
|
20240626,155800,1180309170,4730,4730,4730,4730,0
|
|
20240626,155700,1180309170,4730,4730,4730,4730,0
|
|
20240626,155600,1180309170,4730,4730,4730,4730,0
|
|
20240626,155500,1180309170,4730,4730,4730,4730,0
|
|
20240626,155400,1180309170,4730,4730,4730,4730,0
|
|
20240626,155300,1180309170,4730,4730,4730,4730,0
|
|
20240626,155200,1180309170,4730,4730,4730,4730,0
|
|
20240626,155100,1180309170,4730,4730,4730,4730,0
|
|
20240626,155000,1180309170,4730,4730,4730,4730,0
|
|
20240626,154900,1180309170,4730,4730,4730,4730,0
|
|
20240626,154800,1180309170,4730,4730,4730,4730,0
|
|
20240626,154700,1180309170,4730,4730,4730,4730,0
|
|
20240626,154600,1180309170,4730,4730,4730,4730,0
|
|
20240626,154500,1180309170,4730,4730,4730,4730,0
|
|
20240626,154400,1180309170,4730,4730,4730,4730,0
|
|
20240626,154300,1180309170,4730,4730,4730,4730,0
|
|
20240626,154200,1180309170,4730,4730,4730,4730,0
|
|
20240626,154100,1180309170,4730,4730,4730,4730,3356
|
|
20240626,154000,1180309170,4730,4730,4730,4730,0
|
|
20240626,153900,1180309170,4730,4730,4730,4730,0
|
|
20240626,153800,1180309170,4730,4730,4730,4730,0
|
|
20240626,153700,1180309170,4730,4730,4730,4730,0
|
|
20240626,153600,1180309170,4730,4730,4730,4730,0
|
|
20240626,153500,1180309170,4730,4730,4730,4730,0
|
|
20240626,153400,1180309170,4730,4730,4730,4730,0
|
|
20240626,153300,1180309170,4730,4730,4730,4730,0
|
|
20240626,153200,1180309170,4730,4730,4730,4730,0
|
|
20240626,153100,1180309170,4730,4730,4730,4730,0
|
|
20240626,153000,1180309170,4730,4730,4730,4730,3356
|
|
20240626,152900,1164435290,4720,4720,4720,4720,0
|
|
20240626,152800,1164435290,4720,4720,4720,4720,0
|
|
20240626,152700,1164435290,4720,4720,4720,4720,0
|
|
20240626,152600,1164435290,4720,4720,4720,4720,0
|
|
20240626,152500,1164435290,4720,4720,4720,4720,0
|
|
20240626,152400,1164435290,4720,4720,4720,4720,0
|
|
20240626,152300,1164435290,4720,4720,4720,4720,0
|
|
20240626,152200,1164435290,4720,4720,4720,4720,0
|
|
20240626,152100,1164435290,4720,4720,4720,4720,0
|
|
20240626,152000,1164435290,4720,4720,4720,4720,0
|
|
20240626,151900,1164435290,4720,4705,4720,4705,900
|
|
20240626,151800,1160187710,4705,4715,4720,4705,290
|
|
20240626,151700,1158822460,4715,4715,4715,4715,239
|
|
20240626,151600,1157695575,4715,4710,4715,4710,364
|
|
20240626,151500,1155981085,4710,4700,4710,4695,547
|
|
20240626,151400,1153412640,4700,4700,4700,4700,1362
|
|
20240626,151300,1147011240,4705,4710,4710,4705,1801
|
|
20240626,151200,1138537510,4710,4710,4710,4710,500
|
|
20240626,151100,1136182510,4715,4715,4715,4715,261
|
|
20240626,151000,1134951895,4720,4725,4725,4715,25
|
|
20240626,150900,1134833870,4725,4725,4725,4725,0
|
|
20240626,150800,1134833870,4725,4720,4725,4720,200
|
|
20240626,150700,1133889810,4720,4720,4720,4720,1
|
|
20240626,150600,1133885090,4710,4715,4720,4710,1844
|
|
20240626,150500,1125197085,4720,4710,4720,4705,1091
|
|
20240626,150400,1120054525,4715,4705,4715,4705,133
|
|
20240626,150300,1119428740,4705,4705,4705,4705,0
|
|
20240626,150200,1119428740,4705,4705,4705,4705,0
|
|
20240626,150100,1119428740,4705,4715,4715,4705,226
|
|
20240626,150000,1118365400,4715,4705,4715,4705,154
|
|
20240626,145900,1117640820,4720,4720,4720,4720,0
|
|
20240626,145800,1117640820,4720,4715,4720,4705,4676
|
|
20240626,145700,1095634760,4710,4715,4715,4710,264
|
|
20240626,145600,1094390830,4720,4720,4720,4720,0
|
|
20240626,145500,1094390830,4720,4720,4720,4720,1
|
|
20240626,145400,1094386110,4720,4725,4725,4705,7
|
|
20240626,145300,1094353140,4705,4705,4705,4705,209
|
|
20240626,145200,1093369795,4705,4710,4710,4705,3234
|
|
20240626,145100,1078152575,4715,4715,4715,4715,420
|
|
20240626,145000,1076172275,4715,4715,4715,4715,0
|
|
20240626,144900,1076172275,4715,4725,4725,4715,744
|
|
20240626,144800,1072664265,4715,4720,4720,4715,1000
|
|
20240626,144700,1067949010,4730,4730,4730,4730,0
|
|
20240626,144600,1067949010,4730,4730,4730,4730,0
|
|
20240626,144500,1067949010,4730,4730,4730,4730,200
|
|
20240626,144400,1067003010,4720,4720,4720,4715,471
|
|
20240626,144300,1064780390,4720,4715,4720,4715,1350
|
|
20240626,144200,1058413390,4720,4720,4720,4720,0
|
|
20240626,144100,1058413390,4720,4705,4720,4705,229
|
|
20240626,144000,1057334350,4710,4710,4710,4710,1
|
|
20240626,143900,1057329640,4705,4705,4705,4705,53
|
|
20240626,143800,1057080275,4710,4720,4720,4710,153
|
|
20240626,143700,1056358435,4715,4715,4715,4715,425
|
|
20240626,143600,1054354560,4715,4715,4715,4715,500
|
|
20240626,143500,1051997060,4715,4715,4715,4715,152
|
|
20240626,143400,1051280380,4720,4720,4720,4720,425
|
|
20240626,143300,1049274380,4715,4725,4725,4715,72
|
|
20240626,143200,1048934650,4725,4730,4730,4725,4
|
|
20240626,143100,1048915740,4730,4725,4730,4725,3
|
|
20240626,143000,1048901555,4730,4730,4730,4715,197
|
|
20240626,142900,1047972670,4730,4715,4730,4715,170
|
|
20240626,142800,1047170295,4730,4725,4730,4720,2534
|
|
20240626,142700,1035197285,4725,4715,4725,4715,182
|
|
20240626,142600,1034338585,4710,4710,4710,4710,200
|
|
20240626,142500,1033396585,4710,4710,4710,4710,100
|
|
20240626,142400,1032925585,4705,4705,4705,4705,100
|
|
20240626,142300,1032455085,4705,4710,4710,4705,217
|
|
20240626,142200,1031434095,4725,4730,4730,4725,39
|
|
20240626,142100,1031249815,4700,4720,4730,4700,1512
|
|
20240626,142000,1024141825,4730,4730,4730,4730,506
|
|
20240626,141900,1021748445,4730,4730,4730,4700,205
|
|
20240626,141800,1020784045,4730,4730,4730,4730,0
|
|
20240626,141700,1020784045,4730,4710,4735,4700,267
|
|
20240626,141600,1019526035,4735,4735,4735,4735,0
|
|
20240626,141500,1019526035,4735,4710,4735,4710,6
|
|
20240626,141400,1019497750,4725,4725,4725,4725,53
|
|
20240626,141300,1019247325,4725,4725,4725,4725,50
|
|
20240626,141200,1019011075,4735,4735,4735,4735,1
|
|
20240626,141100,1019006340,4730,4730,4730,4730,0
|
|
20240626,141000,1019006340,4730,4745,4745,4730,3595
|
|
20240626,140900,1001966925,4740,4740,4740,4740,632
|
|
20240626,140800,998971245,4740,4740,4740,4740,0
|
|
20240626,140700,998971245,4740,4740,4740,4735,337
|
|
20240626,140600,997374370,4745,4740,4750,4740,1389
|
|
20240626,140500,990785680,4740,4725,4740,4725,6388
|
|
20240626,140400,960557220,4725,4710,4725,4710,4484
|
|
20240626,140300,939410700,4690,4690,4690,4690,0
|
|
20240626,140200,939410700,4690,4690,4690,4690,10
|
|
20240626,140100,939363800,4710,4700,4710,4685,154
|
|
20240626,140000,938641385,4700,4700,4705,4700,4551
|
|
20240626,135900,917246135,4700,4695,4700,4680,6205
|
|
20240626,135800,888180255,4690,4700,4700,4690,1900
|
|
20240626,135700,879255835,4700,4695,4700,4695,2672
|
|
20240626,135600,866702690,4700,4705,4705,4700,2074
|
|
20240626,135500,856947165,4705,4705,4705,4705,0
|
|
20240626,135400,856947165,4705,4705,4705,4705,0
|
|
20240626,135300,856947165,4705,4705,4705,4705,0
|
|
20240626,135200,856947165,4705,4700,4705,4700,268
|
|
20240626,135100,855686585,4690,4690,4690,4690,0
|
|
20240626,135000,855686585,4690,4690,4690,4690,50
|
|
20240626,134900,855452085,4710,4690,4710,4690,31
|
|
20240626,134800,855306175,4695,4695,4695,4695,0
|
|
20240626,134700,855306175,4695,4695,4695,4695,1
|
|
20240626,134600,855301480,4690,4705,4705,4690,21
|
|
20240626,134500,855202975,4695,4695,4695,4695,110
|
|
20240626,134400,854686525,4715,4705,4715,4705,25
|
|
20240626,134300,854568830,4710,4710,4710,4700,92
|
|
20240626,134200,854136020,4710,4710,4710,4710,2
|
|
20240626,134100,854126600,4695,4695,4695,4695,10
|
|
20240626,134000,854079650,4695,4695,4695,4695,10
|
|
20240626,133900,854032700,4695,4710,4715,4695,3027
|
|
20240626,133800,839800470,4710,4710,4710,4710,5
|
|
20240626,133700,839776920,4710,4705,4710,4705,154
|
|
20240626,133600,839051680,4715,4715,4715,4715,0
|
|
20240626,133500,839051680,4715,4715,4715,4715,0
|
|
20240626,133400,839051680,4715,4710,4715,4705,38
|
|
20240626,133300,838872675,4720,4720,4720,4720,0
|
|
20240626,133200,838872675,4720,4720,4720,4720,0
|
|
20240626,133100,838872675,4720,4720,4720,4720,0
|
|
20240626,133000,838872675,4720,4720,4720,4720,0
|
|
20240626,132900,838872675,4720,4710,4720,4710,27
|
|
20240626,132800,838745265,4715,4715,4715,4715,0
|
|
20240626,132700,838745265,4715,4715,4715,4715,0
|
|
20240626,132600,838745265,4715,4715,4715,4715,1
|
|
20240626,132500,838740550,4720,4720,4720,4720,0
|
|
20240626,132400,838740550,4720,4715,4720,4710,25
|
|
20240626,132300,838622620,4715,4715,4715,4715,0
|
|
20240626,132200,838622620,4715,4705,4715,4705,31
|
|
20240626,132100,838476755,4705,4705,4705,4705,0
|
|
20240626,132000,838476755,4705,4715,4715,4705,20
|
|
20240626,131900,838382645,4715,4710,4720,4710,27
|
|
20240626,131800,838255290,4710,4710,4710,4710,1
|
|
20240626,131700,838250580,4715,4715,4715,4715,0
|
|
20240626,131600,838250580,4715,4715,4715,4715,47
|
|
20240626,131500,838028975,4715,4720,4720,4715,23
|
|
20240626,131400,837920430,4720,4710,4720,4710,27
|
|
20240626,131300,837793055,4705,4705,4705,4705,252
|
|
20240626,131200,836607395,4715,4720,4720,4705,52
|
|
20240626,131100,836361975,4720,4720,4720,4720,0
|
|
20240626,131000,836361975,4720,4715,4720,4715,40
|
|
20240626,130900,836173225,4710,4710,4710,4710,200
|
|
20240626,130800,835231225,4705,4705,4705,4705,184
|
|
20240626,130700,834365505,4710,4710,4710,4710,0
|
|
20240626,130600,834365505,4710,4710,4710,4710,100
|
|
20240626,130500,833894505,4710,4710,4710,4705,1501
|
|
20240626,130400,826827705,4715,4715,4715,4715,26
|
|
20240626,130300,826705115,4715,4710,4715,4710,190
|
|
20240626,130200,825809465,4715,4715,4715,4715,314
|
|
20240626,130100,824328955,4720,4720,4720,4720,12
|
|
20240626,130000,824272315,4725,4715,4725,4715,172
|
|
20240626,125900,823459935,4720,4715,4720,4715,1132
|
|
20240626,125800,818121915,4710,4710,4710,4710,0
|
|
20240626,125700,818121915,4710,4710,4710,4710,1
|
|
20240626,125600,818117205,4710,4710,4710,4710,1
|
|
20240626,125500,818112495,4710,4710,4710,4710,4
|
|
20240626,125400,818093655,4700,4715,4720,4700,178
|
|
20240626,125300,817256570,4715,4710,4715,4710,6
|
|
20240626,125200,817228300,4705,4705,4705,4705,0
|
|
20240626,125100,817228300,4705,4705,4705,4705,1100
|
|
20240626,125000,812052800,4725,4725,4725,4725,0
|
|
20240626,124900,812052800,4725,4725,4730,4725,226
|
|
20240626,124800,810984825,4730,4730,4730,4730,0
|
|
20240626,124700,810984825,4730,4730,4730,4730,0
|
|
20240626,124600,810984825,4730,4720,4730,4720,1000
|
|
20240626,124500,806256220,4720,4725,4725,4720,252
|
|
20240626,124400,805066020,4725,4700,4725,4700,1101
|
|
20240626,124300,799891100,4700,4700,4700,4700,408
|
|
20240626,124200,797973500,4700,4720,4720,4700,111
|
|
20240626,124100,797451780,4700,4700,4700,4700,76
|
|
20240626,124000,797094580,4710,4720,4725,4710,14
|
|
20240626,123900,797028505,4725,4725,4725,4725,0
|
|
20240626,123800,797028505,4725,4715,4725,4715,26
|
|
20240626,123700,796905670,4725,4725,4725,4725,0
|
|
20240626,123600,796905670,4725,4725,4725,4725,0
|
|
20240626,123500,796905670,4725,4725,4725,4725,0
|
|
20240626,123400,796905670,4725,4725,4725,4725,0
|
|
20240626,123300,796905670,4725,4715,4725,4715,28
|
|
20240626,123200,796773390,4710,4710,4710,4710,100
|
|
20240626,123100,796302390,4715,4725,4725,4715,206
|
|
20240626,123000,795331090,4730,4725,4730,4725,40
|
|
20240626,122900,795141900,4730,4730,4730,4730,0
|
|
20240626,122800,795141900,4730,4720,4730,4720,96
|
|
20240626,122700,794688225,4720,4700,4720,4700,917
|
|
20240626,122600,790365265,4700,4690,4700,4690,9105
|
|
20240626,122500,747604350,4690,4690,4690,4690,0
|
|
20240626,122400,747604350,4690,4690,4690,4690,22
|
|
20240626,122300,747501170,4690,4690,4695,4690,186
|
|
20240626,122200,746628700,4690,4685,4690,4685,502
|
|
20240626,122100,744276820,4690,4685,4690,4685,715
|
|
20240626,122000,740926970,4690,4690,4690,4685,4
|
|
20240626,121900,740908215,4695,4695,4695,4695,0
|
|
20240626,121800,740908215,4695,4680,4695,4680,228
|
|
20240626,121700,739840805,4680,4685,4690,4680,1225
|
|
20240626,121600,734104540,4685,4685,4685,4685,1
|
|
20240626,121500,734099855,4680,4680,4680,4680,1
|
|
20240626,121400,734095175,4680,4690,4695,4680,696
|
|
20240626,121300,730835020,4685,4685,4685,4685,205
|
|
20240626,121200,729874595,4695,4690,4695,4690,299
|
|
20240626,121100,728471280,4695,4690,4695,4690,1572
|
|
20240626,121000,721090745,4685,4690,4690,4685,284
|
|
20240626,120900,719759950,4690,4690,4695,4690,744
|
|
20240626,120800,716270120,4700,4695,4700,4695,685
|
|
20240626,120700,713053950,4700,4700,4700,4700,50
|
|
20240626,120600,712818950,4700,4700,4700,4700,30
|
|
20240626,120500,712677950,4700,4700,4700,4700,1
|
|
20240626,120400,712673250,4700,4700,4700,4700,10
|
|
20240626,120300,712626250,4700,4705,4710,4700,3337
|
|
20240626,120200,696937205,4705,4705,4705,4705,500
|
|
20240626,120100,694584705,4705,4715,4715,4705,6203
|
|
20240626,120000,665365565,4715,4715,4715,4715,10
|
|
20240626,115900,665318415,4725,4725,4725,4725,0
|
|
20240626,115800,665318415,4725,4720,4725,4720,27
|
|
20240626,115700,665190850,4720,4720,4720,4720,0
|
|
20240626,115600,665190850,4720,4720,4720,4720,0
|
|
20240626,115500,665190850,4720,4720,4720,4720,20
|
|
20240626,115400,665096450,4725,4725,4725,4725,400
|
|
20240626,115300,663206450,4725,4725,4725,4725,28
|
|
20240626,115200,663074150,4715,4720,4720,4715,237
|
|
20240626,115100,661956690,4720,4720,4720,4720,100
|
|
20240626,115000,661484690,4725,4725,4725,4725,0
|
|
20240626,114900,661484690,4725,4725,4725,4725,0
|
|
20240626,114800,661484690,4725,4720,4725,4715,332
|
|
20240626,114700,659918055,4720,4720,4720,4720,0
|
|
20240626,114600,659918055,4720,4720,4720,4720,1627
|
|
20240626,114500,652238615,4725,4725,4725,4725,0
|
|
20240626,114400,652238615,4725,4725,4725,4725,0
|
|
20240626,114300,652238615,4725,4730,4730,4725,67
|
|
20240626,114200,651921905,4725,4725,4730,4725,4
|
|
20240626,114100,651903000,4730,4730,4730,4730,0
|
|
20240626,114000,651903000,4730,4725,4730,4725,316
|
|
20240626,113900,650408325,4730,4730,4730,4730,0
|
|
20240626,113800,650408325,4730,4730,4730,4725,177
|
|
20240626,113700,649571120,4730,4725,4730,4725,105
|
|
20240626,113600,649074480,4730,4725,4730,4725,4
|
|
20240626,113500,649055570,4720,4725,4730,4720,408
|
|
20240626,113400,647127705,4730,4720,4730,4720,1101
|
|
20240626,113300,641919985,4735,4725,4735,4725,326
|
|
20240626,113200,640377645,4730,4730,4730,4730,0
|
|
20240626,113100,640377645,4730,4730,4730,4730,2
|
|
20240626,113000,640368185,4715,4720,4735,4715,531
|
|
20240626,112900,637860155,4715,4715,4715,4715,191
|
|
20240626,112800,636959590,4730,4730,4730,4730,32
|
|
20240626,112700,636808230,4715,4715,4715,4715,0
|
|
20240626,112600,636808230,4715,4725,4730,4715,772
|
|
20240626,112500,633166710,4720,4730,4730,4720,248
|
|
20240626,112400,631996140,4730,4720,4730,4720,51
|
|
20240626,112300,631755410,4720,4720,4720,4720,0
|
|
20240626,112200,631755410,4720,4720,4720,4720,466
|
|
20240626,112100,629555890,4725,4725,4725,4725,73
|
|
20240626,112000,629210965,4725,4725,4725,4725,168
|
|
20240626,111900,628417165,4730,4730,4730,4730,0
|
|
20240626,111800,628417165,4730,4730,4730,4730,849
|
|
20240626,111700,624401395,4730,4730,4730,4730,153
|
|
20240626,111600,623677705,4730,4735,4735,4730,211
|
|
20240626,111500,622679120,4740,4740,4740,4740,50
|
|
20240626,111400,622442120,4745,4745,4745,4745,0
|
|
20240626,111300,622442120,4745,4745,4745,4745,0
|
|
20240626,111200,622442120,4745,4745,4745,4745,0
|
|
20240626,111100,622442120,4745,4740,4745,4740,2
|
|
20240626,111000,622432635,4735,4740,4740,4735,43
|
|
20240626,110900,622229015,4740,4740,4740,4740,51
|
|
20240626,110800,621987275,4745,4745,4745,4745,70
|
|
20240626,110700,621655125,4745,4745,4745,4745,0
|
|
20240626,110600,621655125,4745,4750,4750,4745,3354
|
|
20240626,110500,605737725,4745,4745,4745,4745,4090
|
|
20240626,110400,586330675,4725,4725,4725,4725,0
|
|
20240626,110300,586330675,4725,4725,4725,4725,0
|
|
20240626,110200,586330675,4725,4745,4745,4725,1981
|
|
20240626,110100,576968430,4730,4730,4730,4730,1000
|
|
20240626,110000,572238430,4755,4755,4755,4755,0
|
|
20240626,105900,572238430,4755,4740,4755,4740,806
|
|
20240626,105800,568416940,4740,4750,4750,4740,2739
|
|
20240626,105700,555421805,4755,4755,4755,4755,0
|
|
20240626,105600,555421805,4755,4750,4760,4750,100
|
|
20240626,105500,554946790,4750,4755,4755,4750,215
|
|
20240626,105400,553925465,4760,4760,4760,4760,0
|
|
20240626,105300,553925465,4760,4760,4760,4760,0
|
|
20240626,105200,553925465,4760,4760,4760,4760,0
|
|
20240626,105100,553925465,4760,4760,4760,4760,0
|
|
20240626,105000,553925465,4760,4760,4760,4760,10
|
|
20240626,104900,553877865,4760,4760,4760,4760,2
|
|
20240626,104800,553868345,4760,4750,4760,4750,378
|
|
20240626,104700,552069585,4755,4755,4755,4755,0
|
|
20240626,104600,552069585,4755,4755,4755,4755,0
|
|
20240626,104500,552069585,4755,4755,4755,4755,0
|
|
20240626,104400,552069585,4755,4755,4755,4755,1
|
|
20240626,104300,552064830,4750,4750,4750,4750,22
|
|
20240626,104200,551960330,4755,4755,4755,4755,30
|
|
20240626,104100,551817680,4755,4760,4760,4755,270
|
|
20240626,104000,550532580,4745,4745,4745,4745,11
|
|
20240626,103900,550480385,4775,4750,4775,4750,1703
|
|
20240626,103800,542389165,4745,4745,4745,4745,10
|
|
20240626,103700,542341715,4750,4750,4750,4750,819
|
|
20240626,103600,538451465,4750,4740,4750,4740,2194
|
|
20240626,103500,528029990,4740,4740,4740,4740,300
|
|
20240626,103400,526607990,4750,4730,4750,4730,2395
|
|
20240626,103300,515256955,4715,4715,4715,4715,90
|
|
20240626,103200,514832605,4715,4720,4735,4715,1103
|
|
20240626,103100,509630915,4740,4740,4740,4740,1
|
|
20240626,103000,509626175,4715,4740,4745,4715,506
|
|
20240626,102900,507239730,4750,4715,4750,4715,1228
|
|
20240626,102800,501422455,4715,4715,4735,4715,1201
|
|
20240626,102700,495759720,4715,4725,4725,4715,828
|
|
20240626,102600,491851710,4730,4730,4730,4730,411
|
|
20240626,102500,489907680,4730,4745,4745,4730,530
|
|
20240626,102400,487400345,4745,4730,4745,4730,58
|
|
20240626,102300,487125420,4745,4730,4745,4730,623
|
|
20240626,102200,484175495,4735,4735,4735,4735,0
|
|
20240626,102100,484175495,4735,4720,4735,4720,53
|
|
20240626,102000,483925320,4735,4735,4735,4725,44
|
|
20240626,101900,483717200,4730,4730,4730,4730,21
|
|
20240626,101800,483617870,4735,4720,4735,4720,394
|
|
20240626,101700,481758175,4710,4720,4720,4710,30
|
|
20240626,101600,481616835,4710,4725,4725,4710,3
|
|
20240626,101500,481602690,4710,4715,4715,4705,2184
|
|
20240626,101400,471314730,4720,4720,4720,4720,51
|
|
20240626,101300,471074010,4730,4725,4730,4725,8
|
|
20240626,101200,471036175,4730,4730,4730,4730,2
|
|
20240626,101100,471026715,4710,4740,4740,4710,9708
|
|
20240626,101000,425143260,4750,4740,4750,4740,51
|
|
20240626,100900,424901315,4735,4740,4745,4735,1107
|
|
20240626,100800,419655440,4735,4735,4735,4735,20
|
|
20240626,100700,419560740,4735,4735,4735,4735,0
|
|
20240626,100600,419560740,4735,4735,4735,4735,51
|
|
20240626,100500,419319255,4735,4735,4735,4735,320
|
|
20240626,100400,417804055,4740,4740,4740,4740,100
|
|
20240626,100300,417330055,4740,4745,4745,4740,4142
|
|
20240626,100200,397696840,4745,4745,4745,4745,11
|
|
20240626,100100,397644645,4750,4750,4750,4750,230
|
|
20240626,100000,396552145,4750,4745,4750,4745,211
|
|
20240626,095900,395549900,4750,4750,4750,4735,227
|
|
20240626,095800,394474890,4735,4750,4750,4735,2536
|
|
20240626,095700,382455735,4745,4750,4750,4745,2808
|
|
20240626,095600,369118700,4750,4750,4750,4750,144
|
|
20240626,095500,368434700,4750,4755,4755,4750,3517
|
|
20240626,095400,351722615,4780,4780,4780,4780,0
|
|
20240626,095300,351722615,4780,4760,4780,4760,342
|
|
20240626,095200,350094655,4760,4770,4770,4760,784
|
|
20240626,095100,346356415,4770,4770,4770,4770,21
|
|
20240626,095000,346256245,4755,4770,4770,4755,855
|
|
20240626,094900,342184800,4770,4775,4775,4770,706
|
|
20240626,094800,338816930,4780,4780,4780,4775,170
|
|
20240626,094700,338004830,4780,4770,4780,4770,956
|
|
20240626,094600,333443920,4770,4765,4770,4765,310
|
|
20240626,094500,331966220,4765,4765,4765,4765,195
|
|
20240626,094400,331037045,4765,4765,4765,4765,112
|
|
20240626,094300,330503365,4765,4765,4765,4765,1
|
|
20240626,094200,330498600,4765,4765,4765,4765,100
|
|
20240626,094100,330022100,4760,4765,4765,4760,74
|
|
20240626,094000,329669705,4765,4760,4765,4760,290
|
|
20240626,093900,328289105,4770,4770,4770,4770,100
|
|
20240626,093800,327812105,4770,4755,4770,4755,1183
|
|
20240626,093700,322181850,4755,4755,4755,4755,3
|
|
20240626,093600,322167585,4755,4755,4755,4755,0
|
|
20240626,093500,322167585,4755,4760,4760,4755,58
|
|
20240626,093400,321891545,4760,4760,4760,4760,103
|
|
20240626,093300,321401265,4760,4755,4760,4750,384
|
|
20240626,093200,319575495,4755,4755,4755,4755,1273
|
|
20240626,093100,313522380,4750,4755,4755,4750,449
|
|
20240626,093000,311388130,4755,4750,4755,4750,46
|
|
20240626,092900,311169500,4755,4750,4755,4750,254
|
|
20240626,092800,309962900,4745,4745,4745,4740,636
|
|
20240626,092700,306945270,4745,4750,4750,4740,508
|
|
20240626,092600,304535185,4750,4745,4750,4745,378
|
|
20240626,092500,302741125,4755,4755,4760,4745,542
|
|
20240626,092400,300165400,4770,4765,4770,4760,476
|
|
20240626,092300,297897380,4760,4765,4765,4760,306
|
|
20240626,092200,296439440,4765,4770,4775,4765,1034
|
|
20240626,092100,291507260,4770,4755,4785,4755,1581
|
|
20240626,092000,283950285,4755,4765,4765,4745,766
|
|
20240626,091900,280310170,4770,4780,4785,4770,43
|
|
20240626,091800,280104900,4785,4780,4790,4780,2710
|
|
20240626,091700,267138335,4780,4755,4780,4755,3330
|
|
20240626,091600,251236100,4755,4745,4755,4735,6096
|
|
20240626,091500,222292490,4755,4745,4755,4740,1879
|
|
20240626,091400,213375280,4745,4750,4750,4740,6603
|
|
20240626,091300,182065185,4755,4755,4755,4755,15
|
|
20240626,091200,181993860,4755,4755,4755,4750,881
|
|
20240626,091100,177804715,4740,4740,4745,4740,639
|
|
20240626,091000,174775495,4740,4790,4790,4740,3213
|
|
20240626,090900,159512150,4760,4790,4790,4760,2240
|
|
20240626,090800,148826210,4790,4770,4800,4770,3846
|
|
20240626,090700,130408895,4770,4770,4770,4770,151
|
|
20240626,090600,129688625,4770,4780,4780,4735,4465
|
|
20240626,090500,108459885,4770,4785,4800,4770,7988
|
|
20240626,090400,70196015,4780,4785,4790,4770,3417
|
|
20240626,090300,53859570,4785,4730,4785,4730,3647
|
|
20240626,090200,36468630,4720,4720,4720,4720,357
|
|
20240626,090100,34783590,4720,4745,4745,4720,1571
|
|
20240626,090000,27351520,4720,4735,4745,4720,5706
|