690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,202700,870523080,6520,6520,6520,6520,1619
|
|
20240626,202600,870523080,6520,6520,6520,6520,0
|
|
20240626,202500,870523080,6520,6520,6520,6520,0
|
|
20240626,202400,870523080,6520,6520,6520,6520,0
|
|
20240626,202300,870523080,6520,6520,6520,6520,0
|
|
20240626,202200,870523080,6520,6520,6520,6520,0
|
|
20240626,202100,870523080,6520,6520,6520,6520,0
|
|
20240626,202000,870523080,6520,6520,6520,6520,0
|
|
20240626,201900,870523080,6520,6520,6520,6520,0
|
|
20240626,201800,870523080,6520,6520,6520,6520,0
|
|
20240626,201700,870523080,6520,6520,6520,6520,0
|
|
20240626,201600,870523080,6520,6520,6520,6520,0
|
|
20240626,201500,870523080,6520,6520,6520,6520,0
|
|
20240626,201400,870523080,6520,6520,6520,6520,0
|
|
20240626,201300,870523080,6520,6520,6520,6520,0
|
|
20240626,201200,870523080,6520,6520,6520,6520,0
|
|
20240626,201100,870523080,6520,6520,6520,6520,0
|
|
20240626,201000,870523080,6520,6520,6520,6520,0
|
|
20240626,200900,870523080,6520,6520,6520,6520,0
|
|
20240626,200800,870523080,6520,6520,6520,6520,0
|
|
20240626,200700,870523080,6520,6520,6520,6520,0
|
|
20240626,200600,870523080,6520,6520,6520,6520,0
|
|
20240626,200500,870523080,6520,6520,6520,6520,0
|
|
20240626,200400,870523080,6520,6520,6520,6520,0
|
|
20240626,200300,870523080,6520,6520,6520,6520,0
|
|
20240626,200200,870523080,6520,6520,6520,6520,0
|
|
20240626,200100,870523080,6520,6520,6520,6520,0
|
|
20240626,200000,870523080,6520,6520,6520,6520,0
|
|
20240626,195900,870523080,6520,6520,6520,6520,0
|
|
20240626,195800,870523080,6520,6520,6520,6520,0
|
|
20240626,195700,870523080,6520,6520,6520,6520,1619
|
|
20240626,195600,870523080,6520,6520,6520,6520,0
|
|
20240626,195500,870523080,6520,6520,6520,6520,0
|
|
20240626,195400,870523080,6520,6520,6520,6520,0
|
|
20240626,195300,870523080,6520,6520,6520,6520,0
|
|
20240626,195200,870523080,6520,6520,6520,6520,0
|
|
20240626,195100,870523080,6520,6520,6520,6520,0
|
|
20240626,195000,870523080,6520,6520,6520,6520,0
|
|
20240626,194900,870523080,6520,6520,6520,6520,0
|
|
20240626,194800,870523080,6520,6520,6520,6520,0
|
|
20240626,194700,870523080,6520,6520,6520,6520,0
|
|
20240626,194600,870523080,6520,6520,6520,6520,0
|
|
20240626,194500,870523080,6520,6520,6520,6520,0
|
|
20240626,194400,870523080,6520,6520,6520,6520,0
|
|
20240626,194300,870523080,6520,6520,6520,6520,0
|
|
20240626,194200,870523080,6520,6520,6520,6520,0
|
|
20240626,194100,870523080,6520,6520,6520,6520,0
|
|
20240626,194000,870523080,6520,6520,6520,6520,0
|
|
20240626,193900,870523080,6520,6520,6520,6520,0
|
|
20240626,193800,870523080,6520,6520,6520,6520,0
|
|
20240626,193700,870523080,6520,6520,6520,6520,0
|
|
20240626,193600,870523080,6520,6520,6520,6520,0
|
|
20240626,193500,870523080,6520,6520,6520,6520,0
|
|
20240626,193400,870523080,6520,6520,6520,6520,0
|
|
20240626,193300,870523080,6520,6520,6520,6520,0
|
|
20240626,193200,870523080,6520,6520,6520,6520,0
|
|
20240626,193100,870523080,6520,6520,6520,6520,0
|
|
20240626,193000,870523080,6520,6520,6520,6520,0
|
|
20240626,192900,870523080,6520,6520,6520,6520,0
|
|
20240626,192800,870523080,6520,6520,6520,6520,0
|
|
20240626,192700,870523080,6520,6520,6520,6520,1619
|
|
20240626,192600,870523080,6520,6520,6520,6520,0
|
|
20240626,192500,870523080,6520,6520,6520,6520,0
|
|
20240626,192400,870523080,6520,6520,6520,6520,0
|
|
20240626,192300,870523080,6520,6520,6520,6520,0
|
|
20240626,192200,870523080,6520,6520,6520,6520,0
|
|
20240626,192100,870523080,6520,6520,6520,6520,0
|
|
20240626,192000,870523080,6520,6520,6520,6520,0
|
|
20240626,191900,870523080,6520,6520,6520,6520,0
|
|
20240626,191800,870523080,6520,6520,6520,6520,0
|
|
20240626,191700,870523080,6520,6520,6520,6520,0
|
|
20240626,191600,870523080,6520,6520,6520,6520,0
|
|
20240626,191500,870523080,6520,6520,6520,6520,0
|
|
20240626,191400,870523080,6520,6520,6520,6520,0
|
|
20240626,191300,870523080,6520,6520,6520,6520,0
|
|
20240626,191200,870523080,6520,6520,6520,6520,0
|
|
20240626,191100,870523080,6520,6520,6520,6520,0
|
|
20240626,191000,870523080,6520,6520,6520,6520,0
|
|
20240626,190900,870523080,6520,6520,6520,6520,0
|
|
20240626,190800,870523080,6520,6520,6520,6520,0
|
|
20240626,190700,870523080,6520,6520,6520,6520,0
|
|
20240626,190600,870523080,6520,6520,6520,6520,0
|
|
20240626,190500,870523080,6520,6520,6520,6520,0
|
|
20240626,190400,870523080,6520,6520,6520,6520,0
|
|
20240626,190300,870523080,6520,6520,6520,6520,0
|
|
20240626,190200,870523080,6520,6520,6520,6520,0
|
|
20240626,190100,870523080,6520,6520,6520,6520,0
|
|
20240626,190000,870523080,6520,6520,6520,6520,0
|
|
20240626,185900,870523080,6520,6520,6520,6520,0
|
|
20240626,185800,870523080,6520,6520,6520,6520,0
|
|
20240626,185700,870523080,6520,6520,6520,6520,1619
|
|
20240626,185600,870523080,6520,6520,6520,6520,0
|
|
20240626,185500,870523080,6520,6520,6520,6520,0
|
|
20240626,185400,870523080,6520,6520,6520,6520,0
|
|
20240626,185300,870523080,6520,6520,6520,6520,0
|
|
20240626,185200,870523080,6520,6520,6520,6520,0
|
|
20240626,185100,870523080,6520,6520,6520,6520,0
|
|
20240626,185000,870523080,6520,6520,6520,6520,0
|
|
20240626,184900,870523080,6520,6520,6520,6520,0
|
|
20240626,184800,870523080,6520,6520,6520,6520,0
|
|
20240626,184700,870523080,6520,6520,6520,6520,0
|
|
20240626,184600,870523080,6520,6520,6520,6520,0
|
|
20240626,184500,870523080,6520,6520,6520,6520,0
|
|
20240626,184400,870523080,6520,6520,6520,6520,0
|
|
20240626,184300,870523080,6520,6520,6520,6520,0
|
|
20240626,184200,870523080,6520,6520,6520,6520,0
|
|
20240626,184100,870523080,6520,6520,6520,6520,0
|
|
20240626,184000,870523080,6520,6520,6520,6520,0
|
|
20240626,183900,870523080,6520,6520,6520,6520,0
|
|
20240626,183800,870523080,6520,6520,6520,6520,0
|
|
20240626,183700,870523080,6520,6520,6520,6520,0
|
|
20240626,183600,870523080,6520,6520,6520,6520,0
|
|
20240626,183500,870523080,6520,6520,6520,6520,0
|
|
20240626,183400,870523080,6520,6520,6520,6520,0
|
|
20240626,183300,870523080,6520,6520,6520,6520,0
|
|
20240626,183200,870523080,6520,6520,6520,6520,0
|
|
20240626,183100,870523080,6520,6520,6520,6520,0
|
|
20240626,183000,870523080,6520,6520,6520,6520,0
|
|
20240626,182900,870523080,6520,6520,6520,6520,0
|
|
20240626,182800,870523080,6520,6520,6520,6520,0
|
|
20240626,182700,870523080,6520,6520,6520,6520,1619
|
|
20240626,182600,870523080,6520,6520,6520,6520,0
|
|
20240626,182500,870523080,6520,6520,6520,6520,0
|
|
20240626,182400,870523080,6520,6520,6520,6520,0
|
|
20240626,182300,870523080,6520,6520,6520,6520,0
|
|
20240626,182200,870523080,6520,6520,6520,6520,0
|
|
20240626,182100,870523080,6520,6520,6520,6520,0
|
|
20240626,182000,870523080,6520,6520,6520,6520,0
|
|
20240626,181900,870523080,6520,6520,6520,6520,0
|
|
20240626,181800,870523080,6520,6520,6520,6520,0
|
|
20240626,181700,870523080,6520,6520,6520,6520,0
|
|
20240626,181600,870523080,6520,6520,6520,6520,0
|
|
20240626,181500,870523080,6520,6520,6520,6520,0
|
|
20240626,181400,870523080,6520,6520,6520,6520,0
|
|
20240626,181300,870523080,6520,6520,6520,6520,0
|
|
20240626,181200,870523080,6520,6520,6520,6520,0
|
|
20240626,181100,870523080,6520,6520,6520,6520,0
|
|
20240626,181000,870523080,6520,6520,6520,6520,0
|
|
20240626,180900,870523080,6520,6520,6520,6520,0
|
|
20240626,180800,870523080,6520,6520,6520,6520,0
|
|
20240626,180700,870523080,6520,6520,6520,6520,0
|
|
20240626,180600,870523080,6520,6520,6520,6520,0
|
|
20240626,180500,870523080,6520,6520,6520,6520,0
|
|
20240626,180400,870523080,6520,6520,6520,6520,0
|
|
20240626,180300,870523080,6520,6520,6520,6520,0
|
|
20240626,180200,870523080,6520,6520,6520,6520,0
|
|
20240626,180100,870523080,6520,6520,6520,6520,0
|
|
20240626,180000,870523080,6520,6520,6520,6520,0
|
|
20240626,175900,870523080,6520,6520,6520,6520,0
|
|
20240626,175800,870523080,6520,6520,6520,6520,0
|
|
20240626,175700,870523080,6520,6520,6520,6520,1619
|
|
20240626,175600,870523080,6520,6520,6520,6520,0
|
|
20240626,175500,870523080,6520,6520,6520,6520,0
|
|
20240626,175400,870523080,6520,6520,6520,6520,0
|
|
20240626,175300,870523080,6520,6520,6520,6520,0
|
|
20240626,175200,870523080,6520,6520,6520,6520,0
|
|
20240626,175100,870523080,6520,6520,6520,6520,0
|
|
20240626,175000,870523080,6520,6520,6520,6520,0
|
|
20240626,174900,870523080,6520,6520,6520,6520,0
|
|
20240626,174800,870523080,6520,6520,6520,6520,0
|
|
20240626,174700,870523080,6520,6520,6520,6520,0
|
|
20240626,174600,870523080,6520,6520,6520,6520,0
|
|
20240626,174500,870523080,6520,6520,6520,6520,0
|
|
20240626,174400,870523080,6520,6520,6520,6520,0
|
|
20240626,174300,870523080,6520,6520,6520,6520,0
|
|
20240626,174200,870523080,6520,6520,6520,6520,0
|
|
20240626,174100,870523080,6520,6520,6520,6520,0
|
|
20240626,174000,870523080,6520,6520,6520,6520,0
|
|
20240626,173900,870523080,6520,6520,6520,6520,0
|
|
20240626,173800,870523080,6520,6520,6520,6520,0
|
|
20240626,173700,870523080,6520,6520,6520,6520,0
|
|
20240626,173600,870523080,6520,6520,6520,6520,0
|
|
20240626,173500,870523080,6520,6520,6520,6520,0
|
|
20240626,173400,870523080,6520,6520,6520,6520,0
|
|
20240626,173300,870523080,6520,6520,6520,6520,0
|
|
20240626,173200,870523080,6520,6520,6520,6520,0
|
|
20240626,173100,870523080,6520,6520,6520,6520,0
|
|
20240626,173000,870523080,6520,6520,6520,6520,0
|
|
20240626,172900,870523080,6520,6520,6520,6520,0
|
|
20240626,172800,870523080,6520,6520,6520,6520,0
|
|
20240626,172700,870523080,6520,6520,6520,6520,1619
|
|
20240626,172600,870523080,6520,6520,6520,6520,0
|
|
20240626,172500,870523080,6520,6520,6520,6520,0
|
|
20240626,172400,870523080,6520,6520,6520,6520,0
|
|
20240626,172300,870523080,6520,6520,6520,6520,0
|
|
20240626,172200,870523080,6520,6520,6520,6520,0
|
|
20240626,172100,870523080,6520,6520,6520,6520,0
|
|
20240626,172000,870523080,6520,6520,6520,6520,0
|
|
20240626,171900,870523080,6520,6520,6520,6520,0
|
|
20240626,171800,870523080,6520,6520,6520,6520,0
|
|
20240626,171700,870523080,6520,6520,6520,6520,0
|
|
20240626,171600,870523080,6520,6520,6520,6520,0
|
|
20240626,171500,870523080,6520,6520,6520,6520,0
|
|
20240626,171400,870523080,6520,6520,6520,6520,0
|
|
20240626,171300,870523080,6520,6520,6520,6520,0
|
|
20240626,171200,870523080,6520,6520,6520,6520,0
|
|
20240626,171100,870523080,6520,6520,6520,6520,0
|
|
20240626,171000,870523080,6520,6520,6520,6520,0
|
|
20240626,170900,870523080,6520,6520,6520,6520,0
|
|
20240626,170800,870523080,6520,6520,6520,6520,0
|
|
20240626,170700,870523080,6520,6520,6520,6520,0
|
|
20240626,170600,870523080,6520,6520,6520,6520,0
|
|
20240626,170500,870523080,6520,6520,6520,6520,0
|
|
20240626,170400,870523080,6520,6520,6520,6520,0
|
|
20240626,170300,870523080,6520,6520,6520,6520,0
|
|
20240626,170200,870523080,6520,6520,6520,6520,0
|
|
20240626,170100,870523080,6520,6520,6520,6520,0
|
|
20240626,170000,870523080,6520,6520,6520,6520,0
|
|
20240626,165900,870523080,6520,6520,6520,6520,0
|
|
20240626,165800,870523080,6520,6520,6520,6520,0
|
|
20240626,165700,870523080,6520,6520,6520,6520,1619
|
|
20240626,165600,870523080,6520,6520,6520,6520,0
|
|
20240626,165500,870523080,6520,6520,6520,6520,0
|
|
20240626,165400,870523080,6520,6520,6520,6520,0
|
|
20240626,165300,870523080,6520,6520,6520,6520,0
|
|
20240626,165200,870523080,6520,6520,6520,6520,0
|
|
20240626,165100,870523080,6520,6520,6520,6520,0
|
|
20240626,165000,870523080,6520,6520,6520,6520,0
|
|
20240626,164900,870523080,6520,6520,6520,6520,0
|
|
20240626,164800,870523080,6520,6520,6520,6520,0
|
|
20240626,164700,870523080,6520,6520,6520,6520,0
|
|
20240626,164600,870523080,6520,6520,6520,6520,0
|
|
20240626,164500,870523080,6520,6520,6520,6520,0
|
|
20240626,164400,870523080,6520,6520,6520,6520,0
|
|
20240626,164300,870523080,6520,6520,6520,6520,0
|
|
20240626,164200,870523080,6520,6520,6520,6520,0
|
|
20240626,164100,870523080,6520,6520,6520,6520,0
|
|
20240626,164000,870523080,6520,6520,6520,6520,0
|
|
20240626,163900,870523080,6520,6520,6520,6520,0
|
|
20240626,163800,870523080,6520,6520,6520,6520,0
|
|
20240626,163700,870523080,6520,6520,6520,6520,0
|
|
20240626,163600,870523080,6520,6520,6520,6520,0
|
|
20240626,163500,870523080,6520,6520,6520,6520,0
|
|
20240626,163400,870523080,6520,6520,6520,6520,0
|
|
20240626,163300,870523080,6520,6520,6520,6520,0
|
|
20240626,163200,870523080,6520,6520,6520,6520,0
|
|
20240626,163100,870523080,6520,6520,6520,6520,0
|
|
20240626,163000,870523080,6520,6520,6520,6520,0
|
|
20240626,162900,870523080,6520,6520,6520,6520,0
|
|
20240626,162800,870523080,6520,6520,6520,6520,0
|
|
20240626,162700,870523080,6520,6520,6520,6520,1619
|
|
20240626,162600,870523080,6520,6520,6520,6520,0
|
|
20240626,162500,870523080,6520,6520,6520,6520,0
|
|
20240626,162400,870523080,6520,6520,6520,6520,0
|
|
20240626,162300,870523080,6520,6520,6520,6520,0
|
|
20240626,162200,870523080,6520,6520,6520,6520,0
|
|
20240626,162100,870523080,6520,6520,6520,6520,0
|
|
20240626,162000,870523080,6520,6520,6520,6520,0
|
|
20240626,161900,870523080,6520,6520,6520,6520,0
|
|
20240626,161800,870523080,6520,6520,6520,6520,0
|
|
20240626,161700,870523080,6520,6520,6520,6520,0
|
|
20240626,161600,870523080,6520,6520,6520,6520,0
|
|
20240626,161500,870523080,6520,6520,6520,6520,0
|
|
20240626,161400,870523080,6520,6520,6520,6520,0
|
|
20240626,161300,870523080,6520,6520,6520,6520,0
|
|
20240626,161200,870523080,6520,6520,6520,6520,0
|
|
20240626,161100,870523080,6520,6520,6520,6520,0
|
|
20240626,161000,870523080,6520,6520,6520,6520,0
|
|
20240626,160900,870523080,6520,6520,6520,6520,0
|
|
20240626,160800,870523080,6520,6520,6520,6520,0
|
|
20240626,160700,870523080,6520,6520,6520,6520,0
|
|
20240626,160600,870523080,6520,6520,6520,6520,0
|
|
20240626,160500,870523080,6520,6520,6520,6520,0
|
|
20240626,160400,870523080,6520,6520,6520,6520,0
|
|
20240626,160300,870523080,6520,6520,6520,6520,0
|
|
20240626,160200,870523080,6520,6520,6520,6520,0
|
|
20240626,160100,870523080,6520,6520,6520,6520,0
|
|
20240626,160000,870523080,6520,6520,6520,6520,0
|
|
20240626,155900,870523080,6520,6520,6520,6520,0
|
|
20240626,155800,870523080,6520,6520,6520,6520,0
|
|
20240626,155700,870523080,6520,6520,6520,6520,1619
|
|
20240626,155600,870523080,6520,6520,6520,6520,0
|
|
20240626,155500,870523080,6520,6520,6520,6520,0
|
|
20240626,155400,870523080,6520,6520,6520,6520,0
|
|
20240626,155300,870523080,6520,6520,6520,6520,0
|
|
20240626,155200,870523080,6520,6520,6520,6520,0
|
|
20240626,155100,870523080,6520,6520,6520,6520,0
|
|
20240626,155000,870523080,6520,6520,6520,6520,0
|
|
20240626,154900,870523080,6520,6520,6520,6520,0
|
|
20240626,154800,870523080,6520,6520,6520,6520,0
|
|
20240626,154700,870523080,6520,6520,6520,6520,0
|
|
20240626,154600,870523080,6520,6520,6520,6520,0
|
|
20240626,154500,870523080,6520,6520,6520,6520,0
|
|
20240626,154400,870523080,6520,6520,6520,6520,0
|
|
20240626,154300,870523080,6520,6520,6520,6520,0
|
|
20240626,154200,870523080,6520,6520,6520,6520,0
|
|
20240626,154100,870523080,6520,6520,6520,6520,0
|
|
20240626,154000,870523080,6520,6520,6520,6520,0
|
|
20240626,153900,870523080,6520,6520,6520,6520,0
|
|
20240626,153800,870523080,6520,6520,6520,6520,0
|
|
20240626,153700,870523080,6520,6520,6520,6520,0
|
|
20240626,153600,870523080,6520,6520,6520,6520,0
|
|
20240626,153500,870523080,6520,6520,6520,6520,0
|
|
20240626,153400,870523080,6520,6520,6520,6520,0
|
|
20240626,153300,870523080,6520,6520,6520,6520,0
|
|
20240626,153200,870523080,6520,6520,6520,6520,0
|
|
20240626,153100,870523080,6520,6520,6520,6520,0
|
|
20240626,153000,870523080,6520,6520,6520,6520,1619
|
|
20240626,152900,859967200,6510,6510,6510,6510,0
|
|
20240626,152800,859967200,6510,6510,6510,6510,0
|
|
20240626,152700,859967200,6510,6510,6510,6510,0
|
|
20240626,152600,859967200,6510,6510,6510,6510,0
|
|
20240626,152500,859967200,6510,6510,6510,6510,0
|
|
20240626,152400,859967200,6510,6510,6510,6510,0
|
|
20240626,152300,859967200,6510,6510,6510,6510,0
|
|
20240626,152200,859967200,6510,6510,6510,6510,0
|
|
20240626,152100,859967200,6510,6510,6510,6510,0
|
|
20240626,152000,859967200,6510,6510,6510,6510,0
|
|
20240626,151900,859967200,6510,6500,6520,6480,1710
|
|
20240626,151800,848840640,6530,6530,6530,6500,316
|
|
20240626,151700,846786240,6500,6480,6530,6470,7570
|
|
20240626,151600,797601520,6480,6470,6480,6470,91
|
|
20240626,151500,797012680,6500,6500,6500,6480,705
|
|
20240626,151400,792444050,6480,6500,6500,6480,1202
|
|
20240626,151300,784645080,6500,6490,6500,6490,291
|
|
20240626,151200,782756480,6490,6490,6490,6490,0
|
|
20240626,151100,782756480,6490,6490,6490,6490,0
|
|
20240626,151000,782756480,6490,6480,6490,6480,1020
|
|
20240626,150900,776139910,6480,6480,6480,6480,1
|
|
20240626,150800,776133430,6470,6470,6470,6470,1
|
|
20240626,150700,776126960,6480,6480,6480,6480,0
|
|
20240626,150600,776126960,6480,6480,6480,6480,5
|
|
20240626,150500,776094560,6470,6460,6470,6460,509
|
|
20240626,150400,772802620,6460,6450,6460,6450,518
|
|
20240626,150300,769458340,6450,6450,6450,6450,1
|
|
20240626,150200,769451890,6450,6450,6450,6450,391
|
|
20240626,150100,766929940,6460,6440,6460,6440,1736
|
|
20240626,150000,755750000,6440,6440,6440,6440,300
|
|
20240626,145900,753818000,6460,6450,6460,6440,607
|
|
20240626,145800,749908800,6460,6460,6460,6460,0
|
|
20240626,145700,749908800,6460,6460,6460,6460,10
|
|
20240626,145600,749844200,6460,6460,6460,6460,10
|
|
20240626,145500,749779600,6460,6450,6460,6450,447
|
|
20240626,145400,746896400,6450,6440,6450,6440,201
|
|
20240626,145300,745601950,6450,6450,6450,6450,0
|
|
20240626,145200,745601950,6450,6450,6450,6450,0
|
|
20240626,145100,745601950,6450,6440,6450,6440,1036
|
|
20240626,145000,738929750,6440,6440,6450,6440,37
|
|
20240626,144900,738691430,6450,6440,6450,6440,25
|
|
20240626,144800,738530340,6450,6440,6450,6430,87
|
|
20240626,144700,737970430,6450,6440,6450,6440,234
|
|
20240626,144600,736463330,6450,6440,6450,6440,3
|
|
20240626,144500,736443990,6440,6440,6460,6440,1291
|
|
20240626,144400,728118210,6440,6440,6440,6440,350
|
|
20240626,144300,725864210,6440,6410,6440,6410,486
|
|
20240626,144200,722734970,6440,6440,6440,6440,5
|
|
20240626,144100,722702770,6410,6430,6440,6410,52
|
|
20240626,144000,722367930,6440,6430,6440,6410,5005
|
|
20240626,143900,690260980,6450,6450,6450,6450,1
|
|
20240626,143800,690254530,6450,6440,6450,6440,136
|
|
20240626,143700,689378620,6440,6430,6440,6430,165
|
|
20240626,143600,688317620,6430,6420,6430,6420,425
|
|
20240626,143500,685589070,6410,6420,6420,6400,5313
|
|
20240626,143400,651572250,6430,6430,6430,6430,0
|
|
20240626,143300,651572250,6430,6430,6430,6420,218
|
|
20240626,143200,650171400,6480,6480,6480,6480,0
|
|
20240626,143100,650171400,6480,6480,6480,6480,0
|
|
20240626,143000,650171400,6480,6480,6480,6480,42
|
|
20240626,142900,649899240,6490,6490,6490,6490,0
|
|
20240626,142800,649899240,6490,6480,6490,6480,498
|
|
20240626,142700,646672130,6480,6450,6480,6450,1014
|
|
20240626,142600,640115450,6440,6440,6440,6440,0
|
|
20240626,142500,640115450,6440,6450,6450,6440,375
|
|
20240626,142400,637696750,6470,6480,6480,6470,505
|
|
20240626,142300,634429350,6450,6480,6490,6440,9367
|
|
20240626,142200,574088110,6470,6470,6470,6470,20
|
|
20240626,142100,573958710,6490,6480,6490,6480,20
|
|
20240626,142000,573829090,6470,6480,6480,6470,44
|
|
20240626,141900,573543990,6480,6480,6480,6480,5
|
|
20240626,141800,573511590,6460,6460,6460,6460,0
|
|
20240626,141700,573511590,6460,6470,6470,6460,200
|
|
20240626,141600,572218980,6480,6480,6480,6480,0
|
|
20240626,141500,572218980,6480,6480,6480,6480,1
|
|
20240626,141400,572212500,6470,6470,6470,6470,0
|
|
20240626,141300,572212500,6470,6470,6470,6470,50
|
|
20240626,141200,571889000,6480,6480,6480,6480,0
|
|
20240626,141100,571889000,6480,6480,6480,6480,2
|
|
20240626,141000,571876040,6470,6470,6480,6470,123
|
|
20240626,140900,571079810,6480,6470,6480,6470,37
|
|
20240626,140800,570840400,6480,6480,6480,6480,0
|
|
20240626,140700,570840400,6480,6480,6480,6480,0
|
|
20240626,140600,570840400,6480,6480,6480,6480,10
|
|
20240626,140500,570775600,6480,6480,6480,6480,0
|
|
20240626,140400,570775600,6480,6480,6480,6480,106
|
|
20240626,140300,570088720,6480,6490,6490,6480,103
|
|
20240626,140200,569420260,6500,6500,6500,6500,140
|
|
20240626,140100,568510260,6500,6510,6510,6500,1014
|
|
20240626,140000,561914220,6480,6500,6510,6480,467
|
|
20240626,135900,558878280,6510,6510,6510,6510,0
|
|
20240626,135800,558878280,6510,6510,6510,6510,0
|
|
20240626,135700,558878280,6510,6510,6510,6510,20
|
|
20240626,135600,558748080,6510,6500,6510,6500,19
|
|
20240626,135500,558624440,6510,6500,6510,6500,201
|
|
20240626,135400,557317000,6500,6500,6500,6500,72
|
|
20240626,135300,556849000,6510,6480,6510,6480,500
|
|
20240626,135200,553597100,6490,6480,6490,6480,2168
|
|
20240626,135100,539538440,6480,6460,6480,6450,6256
|
|
20240626,135000,499113120,6470,6460,6470,6460,46
|
|
20240626,134900,498815540,6460,6460,6460,6460,2
|
|
20240626,134800,498802620,6470,6470,6470,6460,210
|
|
20240626,134700,497445510,6470,6470,6470,6460,53
|
|
20240626,134600,497102610,6480,6460,6480,6460,1542
|
|
20240626,134500,487127870,6460,6460,6460,6460,284
|
|
20240626,134400,485293230,6460,6460,6460,6460,0
|
|
20240626,134300,485293230,6460,6440,6460,6440,203
|
|
20240626,134200,483981890,6460,6460,6460,6460,0
|
|
20240626,134100,483981890,6460,6430,6460,6430,102
|
|
20240626,134000,483323000,6430,6430,6460,6430,150
|
|
20240626,133900,482357210,6460,6460,6460,6460,2
|
|
20240626,133800,482344290,6450,6450,6450,6450,670
|
|
20240626,133700,478022790,6440,6440,6440,6440,0
|
|
20240626,133600,478022790,6440,6420,6440,6420,336
|
|
20240626,133500,475858990,6420,6420,6420,6420,16
|
|
20240626,133400,475756270,6430,6430,6430,6430,203
|
|
20240626,133300,474450980,6430,6440,6450,6430,8
|
|
20240626,133200,474399480,6410,6440,6450,6400,2370
|
|
20240626,133100,459209980,6430,6430,6430,6430,391
|
|
20240626,133000,456695850,6430,6430,6450,6430,45
|
|
20240626,132900,456405680,6440,6440,6440,6440,0
|
|
20240626,132800,456405680,6440,6440,6450,6440,412
|
|
20240626,132700,453752390,6450,6450,6450,6450,11
|
|
20240626,132600,453681440,6440,6440,6440,6440,0
|
|
20240626,132500,453681440,6440,6450,6450,6440,45
|
|
20240626,132400,453391620,6450,6450,6450,6450,0
|
|
20240626,132300,453391620,6450,6450,6450,6450,2
|
|
20240626,132200,453378720,6420,6420,6420,6420,11
|
|
20240626,132100,453308100,6420,6420,6420,6420,0
|
|
20240626,132000,453308100,6420,6440,6450,6420,44
|
|
20240626,131900,453024690,6420,6420,6420,6420,0
|
|
20240626,131800,453024690,6420,6420,6420,6420,1
|
|
20240626,131700,453018270,6440,6440,6450,6440,22
|
|
20240626,131600,452876570,6450,6450,6450,6450,0
|
|
20240626,131500,452876570,6450,6450,6450,6450,1
|
|
20240626,131400,452870120,6440,6440,6440,6440,9
|
|
20240626,131300,452812160,6430,6430,6430,6430,2
|
|
20240626,131200,452799300,6430,6440,6440,6430,4
|
|
20240626,131100,452773560,6450,6450,6450,6450,0
|
|
20240626,131000,452773560,6450,6420,6450,6420,44
|
|
20240626,130900,452489840,6450,6440,6450,6440,900
|
|
20240626,130800,446689840,6440,6440,6440,6440,3
|
|
20240626,130700,446670520,6440,6430,6440,6430,1662
|
|
20240626,130600,435970710,6430,6420,6430,6410,255
|
|
20240626,130500,434336100,6420,6420,6420,6420,0
|
|
20240626,130400,434336100,6420,6420,6420,6420,0
|
|
20240626,130300,434336100,6420,6420,6420,6420,288
|
|
20240626,130200,432487140,6400,6400,6400,6400,0
|
|
20240626,130100,432487140,6400,6400,6400,6400,2
|
|
20240626,130000,432474340,6400,6410,6430,6400,1548
|
|
20240626,125900,422565210,6430,6420,6430,6420,1024
|
|
20240626,125800,415991110,6410,6420,6420,6410,305
|
|
20240626,125700,414036010,6420,6420,6420,6420,6
|
|
20240626,125600,413997490,6430,6430,6430,6430,0
|
|
20240626,125500,413997490,6430,6430,6430,6430,1
|
|
20240626,125400,413991060,6420,6420,6420,6420,0
|
|
20240626,125300,413991060,6420,6420,6420,6420,229
|
|
20240626,125200,412520880,6430,6430,6430,6430,0
|
|
20240626,125100,412520880,6430,6430,6430,6430,0
|
|
20240626,125000,412520880,6430,6430,6430,6410,46
|
|
20240626,124900,412225140,6420,6420,6420,6420,2
|
|
20240626,124800,412212300,6430,6430,6430,6430,1
|
|
20240626,124700,412205870,6410,6410,6410,6410,0
|
|
20240626,124600,412205870,6410,6410,6410,6410,0
|
|
20240626,124500,412205870,6410,6420,6420,6410,361
|
|
20240626,124400,409891780,6430,6430,6430,6430,0
|
|
20240626,124300,409891780,6430,6420,6430,6420,24
|
|
20240626,124200,409737690,6410,6420,6420,6410,1776
|
|
20240626,124100,398350330,6410,6410,6410,6410,0
|
|
20240626,124000,398350330,6410,6440,6440,6410,45
|
|
20240626,123900,398060590,6410,6420,6420,6410,180
|
|
20240626,123800,396905650,6430,6430,6430,6430,0
|
|
20240626,123700,396905650,6430,6430,6430,6430,0
|
|
20240626,123600,396905650,6430,6430,6430,6430,0
|
|
20240626,123500,396905650,6430,6430,6430,6430,209
|
|
20240626,123400,395561780,6420,6420,6420,6420,18
|
|
20240626,123300,395446220,6430,6420,6430,6420,27
|
|
20240626,123200,395272680,6430,6430,6430,6430,0
|
|
20240626,123100,395272680,6430,6430,6430,6430,5
|
|
20240626,123000,395240530,6430,6430,6430,6420,47
|
|
20240626,122900,394938350,6430,6430,6430,6430,0
|
|
20240626,122800,394938350,6430,6440,6440,6430,282
|
|
20240626,122700,393125080,6430,6420,6430,6420,982
|
|
20240626,122600,386810840,6420,6420,6420,6420,0
|
|
20240626,122500,386810840,6420,6420,6420,6420,2
|
|
20240626,122400,386798000,6410,6410,6410,6410,0
|
|
20240626,122300,386798000,6410,6410,6410,6410,0
|
|
20240626,122200,386798000,6410,6410,6410,6410,128
|
|
20240626,122100,385977520,6400,6400,6400,6400,0
|
|
20240626,122000,385977520,6400,6410,6410,6400,77
|
|
20240626,121900,385483980,6410,6410,6410,6410,0
|
|
20240626,121800,385483980,6410,6410,6410,6410,0
|
|
20240626,121700,385483980,6410,6410,6410,6410,50
|
|
20240626,121600,385163480,6410,6410,6410,6410,10
|
|
20240626,121500,385099380,6410,6410,6410,6410,0
|
|
20240626,121400,385099380,6410,6410,6410,6410,2
|
|
20240626,121300,385086560,6410,6410,6410,6410,0
|
|
20240626,121200,385086560,6410,6410,6410,6410,3
|
|
20240626,121100,385067330,6400,6400,6400,6400,0
|
|
20240626,121000,385067330,6400,6420,6420,6400,45
|
|
20240626,120900,384778470,6420,6420,6420,6420,0
|
|
20240626,120800,384778470,6420,6420,6420,6420,0
|
|
20240626,120700,384778470,6420,6420,6420,6420,0
|
|
20240626,120600,384778470,6420,6420,6420,6420,1
|
|
20240626,120500,384772050,6420,6420,6420,6420,0
|
|
20240626,120400,384772050,6420,6420,6420,6420,0
|
|
20240626,120300,384772050,6420,6400,6420,6390,10980
|
|
20240626,120200,314501150,6400,6410,6410,6400,12
|
|
20240626,120100,314424250,6400,6400,6400,6400,0
|
|
20240626,120000,314424250,6400,6410,6420,6400,205
|
|
20240626,115900,313109790,6420,6420,6420,6420,2
|
|
20240626,115800,313096950,6420,6420,6420,6420,2
|
|
20240626,115700,313084110,6420,6420,6420,6420,330
|
|
20240626,115600,310965510,6420,6420,6420,6420,2
|
|
20240626,115500,310952670,6430,6430,6430,6430,0
|
|
20240626,115400,310952670,6430,6430,6430,6430,0
|
|
20240626,115300,310952670,6430,6430,6430,6430,0
|
|
20240626,115200,310952670,6430,6420,6430,6420,2
|
|
20240626,115100,310939820,6420,6430,6430,6410,3541
|
|
20240626,115000,288224280,6430,6440,6450,6430,45
|
|
20240626,114900,287934090,6450,6450,6450,6450,0
|
|
20240626,114800,287934090,6450,6440,6450,6440,63
|
|
20240626,114700,287528270,6440,6440,6440,6440,0
|
|
20240626,114600,287528270,6440,6440,6440,6440,50
|
|
20240626,114500,287206270,6440,6440,6440,6440,773
|
|
20240626,114400,282228150,6440,6440,6440,6440,5
|
|
20240626,114300,282195950,6440,6440,6440,6440,10
|
|
20240626,114200,282131550,6440,6440,6440,6440,20
|
|
20240626,114100,282002750,6440,6440,6440,6440,20
|
|
20240626,114000,281873950,6440,6430,6440,6430,48
|
|
20240626,113900,281564880,6440,6440,6440,6440,35
|
|
20240626,113800,281339480,6430,6430,6430,6430,464
|
|
20240626,113700,278355960,6450,6450,6450,6450,462
|
|
20240626,113600,275376060,6440,6430,6440,6430,656
|
|
20240626,113500,271154600,6420,6420,6420,6420,0
|
|
20240626,113400,271154600,6420,6410,6420,6410,460
|
|
20240626,113300,268202760,6410,6410,6410,6410,0
|
|
20240626,113200,268202760,6410,6410,6410,6410,4
|
|
20240626,113100,268177120,6410,6410,6410,6410,0
|
|
20240626,113000,268177120,6410,6390,6410,6390,60
|
|
20240626,112900,267792860,6400,6390,6400,6390,12
|
|
20240626,112800,267716160,6390,6390,6390,6390,1
|
|
20240626,112700,267709770,6410,6410,6410,6410,0
|
|
20240626,112600,267709770,6410,6410,6410,6410,2
|
|
20240626,112500,267696950,6390,6400,6400,6390,16
|
|
20240626,112400,267594560,6410,6410,6410,6410,0
|
|
20240626,112300,267594560,6410,6410,6410,6410,0
|
|
20240626,112200,267594560,6410,6410,6410,6410,0
|
|
20240626,112100,267594560,6410,6410,6410,6410,0
|
|
20240626,112000,267594560,6410,6400,6410,6400,172
|
|
20240626,111900,266493330,6410,6410,6410,6410,0
|
|
20240626,111800,266493330,6410,6410,6410,6410,0
|
|
20240626,111700,266493330,6410,6410,6410,6410,0
|
|
20240626,111600,266493330,6410,6410,6410,6410,0
|
|
20240626,111500,266493330,6410,6410,6410,6410,20
|
|
20240626,111400,266365130,6400,6400,6400,6400,10
|
|
20240626,111300,266301130,6410,6410,6410,6410,0
|
|
20240626,111200,266301130,6410,6410,6410,6410,0
|
|
20240626,111100,266301130,6410,6410,6410,6410,5
|
|
20240626,111000,266269080,6410,6400,6410,6400,45
|
|
20240626,110900,265980650,6410,6410,6410,6410,5
|
|
20240626,110800,265948600,6410,6410,6410,6410,0
|
|
20240626,110700,265948600,6410,6410,6410,6410,0
|
|
20240626,110600,265948600,6410,6410,6410,6410,0
|
|
20240626,110500,265948600,6410,6410,6410,6410,9
|
|
20240626,110400,265890910,6400,6400,6400,6400,0
|
|
20240626,110300,265890910,6400,6400,6400,6400,2
|
|
20240626,110200,265878110,6400,6400,6400,6400,2
|
|
20240626,110100,265865310,6400,6400,6400,6400,0
|
|
20240626,110000,265865310,6400,6410,6410,6400,47
|
|
20240626,105900,265564080,6400,6400,6400,6400,2
|
|
20240626,105800,265551280,6410,6410,6410,6410,28
|
|
20240626,105700,265371800,6400,6400,6400,6400,2
|
|
20240626,105600,265359000,6400,6400,6400,6400,2
|
|
20240626,105500,265346200,6400,6400,6400,6400,2
|
|
20240626,105400,265333400,6410,6410,6410,6410,0
|
|
20240626,105300,265333400,6410,6410,6410,6410,0
|
|
20240626,105200,265333400,6410,6410,6410,6410,0
|
|
20240626,105100,265333400,6410,6410,6410,6410,0
|
|
20240626,105000,265333400,6410,6400,6410,6400,46
|
|
20240626,104900,265038570,6410,6410,6410,6410,0
|
|
20240626,104800,265038570,6410,6410,6410,6410,9
|
|
20240626,104700,264980880,6410,6410,6410,6410,0
|
|
20240626,104600,264980880,6410,6400,6410,6400,344
|
|
20240626,104500,262778780,6400,6400,6400,6400,30
|
|
20240626,104400,262586780,6410,6410,6410,6400,609
|
|
20240626,104300,258688090,6410,6410,6410,6410,4
|
|
20240626,104200,258662450,6400,6400,6400,6400,200
|
|
20240626,104100,257382450,6410,6410,6410,6410,0
|
|
20240626,104000,257382450,6410,6390,6410,6390,47
|
|
20240626,103900,257081410,6410,6410,6410,6410,0
|
|
20240626,103800,257081410,6410,6410,6410,6410,0
|
|
20240626,103700,257081410,6410,6410,6410,6410,10
|
|
20240626,103600,257017310,6410,6400,6410,6400,37
|
|
20240626,103500,256780240,6410,6380,6410,6380,13
|
|
20240626,103400,256696940,6370,6370,6370,6370,2
|
|
20240626,103300,256684200,6370,6380,6380,6370,200
|
|
20240626,103200,255408740,6380,6380,6380,6380,0
|
|
20240626,103100,255408740,6380,6410,6410,6380,117
|
|
20240626,103000,254660990,6410,6410,6410,6410,10
|
|
20240626,102900,254596890,6410,6380,6420,6380,759
|
|
20240626,102800,249752420,6380,6380,6380,6380,5
|
|
20240626,102700,249720520,6370,6370,6380,6370,47
|
|
20240626,102600,249421120,6380,6360,6380,6360,47
|
|
20240626,102500,249121740,6360,6360,6360,6360,618
|
|
20240626,102400,245191260,6380,6360,6380,6360,511
|
|
20240626,102300,241939150,6350,6350,6350,6350,0
|
|
20240626,102200,241939150,6350,6350,6360,6350,1167
|
|
20240626,102100,234527050,6340,6340,6340,6340,533
|
|
20240626,102000,231147830,6340,6340,6360,6340,347
|
|
20240626,101900,228947000,6340,6350,6350,6340,1805
|
|
20240626,101800,217494370,6350,6360,6360,6350,150
|
|
20240626,101700,216540770,6380,6380,6380,6380,1
|
|
20240626,101600,216534390,6360,6360,6360,6360,264
|
|
20240626,101500,214855350,6380,6380,6380,6380,0
|
|
20240626,101400,214855350,6380,6360,6380,6360,9
|
|
20240626,101300,214798090,6360,6360,6360,6360,4
|
|
20240626,101200,214772650,6380,6380,6380,6380,0
|
|
20240626,101100,214772650,6380,6370,6380,6360,308
|
|
20240626,101000,212813710,6370,6390,6390,6340,155
|
|
20240626,100900,211830380,6370,6350,6390,6340,238
|
|
20240626,100800,210320240,6350,6340,6360,6340,64
|
|
20240626,100700,209914450,6340,6340,6340,6340,154
|
|
20240626,100600,208938090,6360,6360,6360,6360,1
|
|
20240626,100500,208931730,6360,6350,6360,6340,126
|
|
20240626,100400,208132800,6390,6390,6390,6390,1
|
|
20240626,100300,208126410,6360,6370,6370,6320,4964
|
|
20240626,100200,176619700,6390,6390,6390,6390,0
|
|
20240626,100100,176619700,6390,6390,6390,6390,3
|
|
20240626,100000,176600530,6370,6390,6390,6370,581
|
|
20240626,095900,172898610,6390,6400,6400,6370,1017
|
|
20240626,095800,166415230,6400,6400,6400,6400,0
|
|
20240626,095700,166415230,6400,6390,6400,6390,214
|
|
20240626,095600,165047760,6390,6430,6430,6390,743
|
|
20240626,095500,160299910,6400,6400,6400,6400,1
|
|
20240626,095400,160293510,6430,6370,6430,6370,4106
|
|
20240626,095300,134017270,6380,6380,6380,6380,606
|
|
20240626,095200,130150990,6380,6380,6380,6380,12
|
|
20240626,095100,130074430,6380,6380,6380,6380,436
|
|
20240626,095000,127292750,6400,6400,6400,6390,13
|
|
20240626,094900,127209650,6400,6390,6400,6390,512
|
|
20240626,094800,123937950,6390,6390,6390,6390,1
|
|
20240626,094700,123931560,6390,6390,6390,6390,29
|
|
20240626,094600,123746250,6400,6400,6400,6400,1
|
|
20240626,094500,123739850,6400,6400,6400,6400,377
|
|
20240626,094400,121327050,6400,6430,6430,6400,1170
|
|
20240626,094300,113837680,6440,6440,6440,6440,0
|
|
20240626,094200,113837680,6440,6440,6440,6430,3
|
|
20240626,094100,113818370,6420,6420,6420,6420,210
|
|
20240626,094000,112470170,6420,6420,6440,6400,15
|
|
20240626,093900,112374040,6440,6410,6440,6410,3
|
|
20240626,093800,112354760,6430,6430,6430,6430,200
|
|
20240626,093700,111068760,6430,6400,6430,6400,719
|
|
20240626,093600,106467080,6400,6390,6400,6390,34
|
|
20240626,093500,106249500,6390,6390,6390,6390,1053
|
|
20240626,093400,99520830,6400,6400,6400,6400,1071
|
|
20240626,093300,92666430,6400,6400,6400,6400,0
|
|
20240626,093200,92666430,6400,6400,6400,6400,108
|
|
20240626,093100,91975230,6400,6400,6400,6400,42
|
|
20240626,093000,91706430,6440,6400,6440,6400,5
|
|
20240626,092900,91674390,6440,6410,6440,6400,235
|
|
20240626,092800,90168840,6440,6440,6440,6440,1
|
|
20240626,092700,90162400,6440,6410,6440,6410,2
|
|
20240626,092600,90149550,6440,6420,6440,6420,162
|
|
20240626,092500,89107310,6430,6440,6440,6430,24
|
|
20240626,092400,88952950,6440,6420,6440,6420,541
|
|
20240626,092300,85478520,6420,6410,6420,6400,2026
|
|
20240626,092200,72511820,6400,6410,6410,6400,1101
|
|
20240626,092100,65465410,6410,6410,6410,6410,4
|
|
20240626,092000,65439770,6400,6400,6400,6400,3
|
|
20240626,091900,65420570,6400,6400,6400,6400,0
|
|
20240626,091800,65420570,6400,6420,6420,6400,3
|
|
20240626,091700,65401350,6420,6420,6420,6420,26
|
|
20240626,091600,65234430,6420,6420,6420,6420,3
|
|
20240626,091500,65215170,6420,6420,6420,6420,2
|
|
20240626,091400,65202330,6420,6420,6420,6420,1
|
|
20240626,091300,65195910,6410,6390,6410,6370,379
|
|
20240626,091200,62774060,6370,6420,6420,6370,2209
|
|
20240626,091100,48675000,6420,6410,6420,6400,357
|
|
20240626,091000,46388620,6420,6440,6450,6410,81
|
|
20240626,090900,45868310,6460,6470,6470,6410,4944
|
|
20240626,090800,14136210,6480,6450,6480,6450,41
|
|
20240626,090700,13871730,6480,6480,6480,6480,2
|
|
20240626,090600,13858770,6450,6470,6480,6450,92
|
|
20240626,090500,13265270,6490,6470,6490,6470,99
|
|
20240626,090400,12624700,6470,6470,6470,6470,43
|
|
20240626,090300,12346490,6460,6440,6460,6410,904
|
|
20240626,090200,6534790,6430,6430,6430,6430,251
|
|
20240626,090100,4920860,6440,6460,6460,6440,410
|
|
20240626,090000,2278260,6470,6430,6470,6430,354
|