694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,203100,427191660,7350,7350,7350,7350,2868
|
|
20240626,203000,427191660,7350,7350,7350,7350,0
|
|
20240626,202900,427191660,7350,7350,7350,7350,0
|
|
20240626,202800,427191660,7350,7350,7350,7350,0
|
|
20240626,202700,427191660,7350,7350,7350,7350,0
|
|
20240626,202600,427191660,7350,7350,7350,7350,0
|
|
20240626,202500,427191660,7350,7350,7350,7350,0
|
|
20240626,202400,427191660,7350,7350,7350,7350,0
|
|
20240626,202300,427191660,7350,7350,7350,7350,0
|
|
20240626,202200,427191660,7350,7350,7350,7350,0
|
|
20240626,202100,427191660,7350,7350,7350,7350,0
|
|
20240626,202000,427191660,7350,7350,7350,7350,0
|
|
20240626,201900,427191660,7350,7350,7350,7350,0
|
|
20240626,201800,427191660,7350,7350,7350,7350,0
|
|
20240626,201700,427191660,7350,7350,7350,7350,0
|
|
20240626,201600,427191660,7350,7350,7350,7350,0
|
|
20240626,201500,427191660,7350,7350,7350,7350,0
|
|
20240626,201400,427191660,7350,7350,7350,7350,0
|
|
20240626,201300,427191660,7350,7350,7350,7350,0
|
|
20240626,201200,427191660,7350,7350,7350,7350,0
|
|
20240626,201100,427191660,7350,7350,7350,7350,0
|
|
20240626,201000,427191660,7350,7350,7350,7350,0
|
|
20240626,200900,427191660,7350,7350,7350,7350,0
|
|
20240626,200800,427191660,7350,7350,7350,7350,0
|
|
20240626,200700,427191660,7350,7350,7350,7350,0
|
|
20240626,200600,427191660,7350,7350,7350,7350,0
|
|
20240626,200500,427191660,7350,7350,7350,7350,0
|
|
20240626,200400,427191660,7350,7350,7350,7350,0
|
|
20240626,200300,427191660,7350,7350,7350,7350,0
|
|
20240626,200200,427191660,7350,7350,7350,7350,0
|
|
20240626,200100,427191660,7350,7350,7350,7350,2868
|
|
20240626,200000,427191660,7350,7350,7350,7350,0
|
|
20240626,195900,427191660,7350,7350,7350,7350,0
|
|
20240626,195800,427191660,7350,7350,7350,7350,0
|
|
20240626,195700,427191660,7350,7350,7350,7350,0
|
|
20240626,195600,427191660,7350,7350,7350,7350,0
|
|
20240626,195500,427191660,7350,7350,7350,7350,0
|
|
20240626,195400,427191660,7350,7350,7350,7350,0
|
|
20240626,195300,427191660,7350,7350,7350,7350,0
|
|
20240626,195200,427191660,7350,7350,7350,7350,0
|
|
20240626,195100,427191660,7350,7350,7350,7350,0
|
|
20240626,195000,427191660,7350,7350,7350,7350,0
|
|
20240626,194900,427191660,7350,7350,7350,7350,0
|
|
20240626,194800,427191660,7350,7350,7350,7350,0
|
|
20240626,194700,427191660,7350,7350,7350,7350,0
|
|
20240626,194600,427191660,7350,7350,7350,7350,0
|
|
20240626,194500,427191660,7350,7350,7350,7350,0
|
|
20240626,194400,427191660,7350,7350,7350,7350,0
|
|
20240626,194300,427191660,7350,7350,7350,7350,0
|
|
20240626,194200,427191660,7350,7350,7350,7350,0
|
|
20240626,194100,427191660,7350,7350,7350,7350,0
|
|
20240626,194000,427191660,7350,7350,7350,7350,0
|
|
20240626,193900,427191660,7350,7350,7350,7350,0
|
|
20240626,193800,427191660,7350,7350,7350,7350,0
|
|
20240626,193700,427191660,7350,7350,7350,7350,0
|
|
20240626,193600,427191660,7350,7350,7350,7350,0
|
|
20240626,193500,427191660,7350,7350,7350,7350,0
|
|
20240626,193400,427191660,7350,7350,7350,7350,0
|
|
20240626,193300,427191660,7350,7350,7350,7350,0
|
|
20240626,193200,427191660,7350,7350,7350,7350,0
|
|
20240626,193100,427191660,7350,7350,7350,7350,2868
|
|
20240626,193000,427191660,7350,7350,7350,7350,0
|
|
20240626,192900,427191660,7350,7350,7350,7350,0
|
|
20240626,192800,427191660,7350,7350,7350,7350,0
|
|
20240626,192700,427191660,7350,7350,7350,7350,0
|
|
20240626,192600,427191660,7350,7350,7350,7350,0
|
|
20240626,192500,427191660,7350,7350,7350,7350,0
|
|
20240626,192400,427191660,7350,7350,7350,7350,0
|
|
20240626,192300,427191660,7350,7350,7350,7350,0
|
|
20240626,192200,427191660,7350,7350,7350,7350,0
|
|
20240626,192100,427191660,7350,7350,7350,7350,0
|
|
20240626,192000,427191660,7350,7350,7350,7350,0
|
|
20240626,191900,427191660,7350,7350,7350,7350,0
|
|
20240626,191800,427191660,7350,7350,7350,7350,0
|
|
20240626,191700,427191660,7350,7350,7350,7350,0
|
|
20240626,191600,427191660,7350,7350,7350,7350,0
|
|
20240626,191500,427191660,7350,7350,7350,7350,0
|
|
20240626,191400,427191660,7350,7350,7350,7350,0
|
|
20240626,191300,427191660,7350,7350,7350,7350,0
|
|
20240626,191200,427191660,7350,7350,7350,7350,0
|
|
20240626,191100,427191660,7350,7350,7350,7350,0
|
|
20240626,191000,427191660,7350,7350,7350,7350,0
|
|
20240626,190900,427191660,7350,7350,7350,7350,0
|
|
20240626,190800,427191660,7350,7350,7350,7350,0
|
|
20240626,190700,427191660,7350,7350,7350,7350,0
|
|
20240626,190600,427191660,7350,7350,7350,7350,0
|
|
20240626,190500,427191660,7350,7350,7350,7350,0
|
|
20240626,190400,427191660,7350,7350,7350,7350,0
|
|
20240626,190300,427191660,7350,7350,7350,7350,0
|
|
20240626,190200,427191660,7350,7350,7350,7350,0
|
|
20240626,190100,427191660,7350,7350,7350,7350,2868
|
|
20240626,190000,427191660,7350,7350,7350,7350,0
|
|
20240626,185900,427191660,7350,7350,7350,7350,0
|
|
20240626,185800,427191660,7350,7350,7350,7350,0
|
|
20240626,185700,427191660,7350,7350,7350,7350,0
|
|
20240626,185600,427191660,7350,7350,7350,7350,0
|
|
20240626,185500,427191660,7350,7350,7350,7350,0
|
|
20240626,185400,427191660,7350,7350,7350,7350,0
|
|
20240626,185300,427191660,7350,7350,7350,7350,0
|
|
20240626,185200,427191660,7350,7350,7350,7350,0
|
|
20240626,185100,427191660,7350,7350,7350,7350,0
|
|
20240626,185000,427191660,7350,7350,7350,7350,0
|
|
20240626,184900,427191660,7350,7350,7350,7350,0
|
|
20240626,184800,427191660,7350,7350,7350,7350,0
|
|
20240626,184700,427191660,7350,7350,7350,7350,0
|
|
20240626,184600,427191660,7350,7350,7350,7350,0
|
|
20240626,184500,427191660,7350,7350,7350,7350,0
|
|
20240626,184400,427191660,7350,7350,7350,7350,0
|
|
20240626,184300,427191660,7350,7350,7350,7350,0
|
|
20240626,184200,427191660,7350,7350,7350,7350,0
|
|
20240626,184100,427191660,7350,7350,7350,7350,0
|
|
20240626,184000,427191660,7350,7350,7350,7350,0
|
|
20240626,183900,427191660,7350,7350,7350,7350,0
|
|
20240626,183800,427191660,7350,7350,7350,7350,0
|
|
20240626,183700,427191660,7350,7350,7350,7350,0
|
|
20240626,183600,427191660,7350,7350,7350,7350,0
|
|
20240626,183500,427191660,7350,7350,7350,7350,0
|
|
20240626,183400,427191660,7350,7350,7350,7350,0
|
|
20240626,183300,427191660,7350,7350,7350,7350,0
|
|
20240626,183200,427191660,7350,7350,7350,7350,0
|
|
20240626,183100,427191660,7350,7350,7350,7350,2868
|
|
20240626,183000,427191660,7350,7350,7350,7350,0
|
|
20240626,182900,427191660,7350,7350,7350,7350,0
|
|
20240626,182800,427191660,7350,7350,7350,7350,0
|
|
20240626,182700,427191660,7350,7350,7350,7350,0
|
|
20240626,182600,427191660,7350,7350,7350,7350,0
|
|
20240626,182500,427191660,7350,7350,7350,7350,0
|
|
20240626,182400,427191660,7350,7350,7350,7350,0
|
|
20240626,182300,427191660,7350,7350,7350,7350,0
|
|
20240626,182200,427191660,7350,7350,7350,7350,0
|
|
20240626,182100,427191660,7350,7350,7350,7350,0
|
|
20240626,182000,427191660,7350,7350,7350,7350,0
|
|
20240626,181900,427191660,7350,7350,7350,7350,0
|
|
20240626,181800,427191660,7350,7350,7350,7350,0
|
|
20240626,181700,427191660,7350,7350,7350,7350,0
|
|
20240626,181600,427191660,7350,7350,7350,7350,0
|
|
20240626,181500,427191660,7350,7350,7350,7350,0
|
|
20240626,181400,427191660,7350,7350,7350,7350,0
|
|
20240626,181300,427191660,7350,7350,7350,7350,0
|
|
20240626,181200,427191660,7350,7350,7350,7350,0
|
|
20240626,181100,427191660,7350,7350,7350,7350,0
|
|
20240626,181000,427191660,7350,7350,7350,7350,0
|
|
20240626,180900,427191660,7350,7350,7350,7350,0
|
|
20240626,180800,427191660,7350,7350,7350,7350,0
|
|
20240626,180700,427191660,7350,7350,7350,7350,0
|
|
20240626,180600,427191660,7350,7350,7350,7350,0
|
|
20240626,180500,427191660,7350,7350,7350,7350,0
|
|
20240626,180400,427191660,7350,7350,7350,7350,0
|
|
20240626,180300,427191660,7350,7350,7350,7350,0
|
|
20240626,180200,427191660,7350,7350,7350,7350,0
|
|
20240626,180100,427191660,7350,7350,7350,7350,2868
|
|
20240626,180000,427191660,7350,7350,7350,7350,0
|
|
20240626,175900,427191660,7350,7350,7350,7350,0
|
|
20240626,175800,427191660,7350,7350,7350,7350,0
|
|
20240626,175700,427191660,7350,7350,7350,7350,0
|
|
20240626,175600,427191660,7350,7350,7350,7350,0
|
|
20240626,175500,427191660,7350,7350,7350,7350,0
|
|
20240626,175400,427191660,7350,7350,7350,7350,0
|
|
20240626,175300,427191660,7350,7350,7350,7350,0
|
|
20240626,175200,427191660,7350,7350,7350,7350,0
|
|
20240626,175100,427191660,7350,7350,7350,7350,0
|
|
20240626,175000,427191660,7350,7350,7350,7350,0
|
|
20240626,174900,427191660,7350,7350,7350,7350,0
|
|
20240626,174800,427191660,7350,7350,7350,7350,0
|
|
20240626,174700,427191660,7350,7350,7350,7350,0
|
|
20240626,174600,427191660,7350,7350,7350,7350,0
|
|
20240626,174500,427191660,7350,7350,7350,7350,0
|
|
20240626,174400,427191660,7350,7350,7350,7350,0
|
|
20240626,174300,427191660,7350,7350,7350,7350,0
|
|
20240626,174200,427191660,7350,7350,7350,7350,0
|
|
20240626,174100,427191660,7350,7350,7350,7350,0
|
|
20240626,174000,427191660,7350,7350,7350,7350,0
|
|
20240626,173900,427191660,7350,7350,7350,7350,0
|
|
20240626,173800,427191660,7350,7350,7350,7350,0
|
|
20240626,173700,427191660,7350,7350,7350,7350,0
|
|
20240626,173600,427191660,7350,7350,7350,7350,0
|
|
20240626,173500,427191660,7350,7350,7350,7350,0
|
|
20240626,173400,427191660,7350,7350,7350,7350,0
|
|
20240626,173300,427191660,7350,7350,7350,7350,0
|
|
20240626,173200,427191660,7350,7350,7350,7350,0
|
|
20240626,173100,427191660,7350,7350,7350,7350,2868
|
|
20240626,173000,427191660,7350,7350,7350,7350,0
|
|
20240626,172900,427191660,7350,7350,7350,7350,0
|
|
20240626,172800,427191660,7350,7350,7350,7350,0
|
|
20240626,172700,427191660,7350,7350,7350,7350,0
|
|
20240626,172600,427191660,7350,7350,7350,7350,0
|
|
20240626,172500,427191660,7350,7350,7350,7350,0
|
|
20240626,172400,427191660,7350,7350,7350,7350,0
|
|
20240626,172300,427191660,7350,7350,7350,7350,0
|
|
20240626,172200,427191660,7350,7350,7350,7350,0
|
|
20240626,172100,427191660,7350,7350,7350,7350,0
|
|
20240626,172000,427191660,7350,7350,7350,7350,0
|
|
20240626,171900,427191660,7350,7350,7350,7350,0
|
|
20240626,171800,427191660,7350,7350,7350,7350,0
|
|
20240626,171700,427191660,7350,7350,7350,7350,0
|
|
20240626,171600,427191660,7350,7350,7350,7350,0
|
|
20240626,171500,427191660,7350,7350,7350,7350,0
|
|
20240626,171400,427191660,7350,7350,7350,7350,0
|
|
20240626,171300,427191660,7350,7350,7350,7350,0
|
|
20240626,171200,427191660,7350,7350,7350,7350,0
|
|
20240626,171100,427191660,7350,7350,7350,7350,0
|
|
20240626,171000,427191660,7350,7350,7350,7350,0
|
|
20240626,170900,427191660,7350,7350,7350,7350,0
|
|
20240626,170800,427191660,7350,7350,7350,7350,0
|
|
20240626,170700,427191660,7350,7350,7350,7350,0
|
|
20240626,170600,427191660,7350,7350,7350,7350,0
|
|
20240626,170500,427191660,7350,7350,7350,7350,0
|
|
20240626,170400,427191660,7350,7350,7350,7350,0
|
|
20240626,170300,427191660,7350,7350,7350,7350,0
|
|
20240626,170200,427191660,7350,7350,7350,7350,0
|
|
20240626,170100,427191660,7350,7350,7350,7350,2868
|
|
20240626,170000,427191660,7350,7350,7350,7350,0
|
|
20240626,165900,427191660,7350,7350,7350,7350,0
|
|
20240626,165800,427191660,7350,7350,7350,7350,0
|
|
20240626,165700,427191660,7350,7350,7350,7350,0
|
|
20240626,165600,427191660,7350,7350,7350,7350,0
|
|
20240626,165500,427191660,7350,7350,7350,7350,0
|
|
20240626,165400,427191660,7350,7350,7350,7350,0
|
|
20240626,165300,427191660,7350,7350,7350,7350,0
|
|
20240626,165200,427191660,7350,7350,7350,7350,0
|
|
20240626,165100,427191660,7350,7350,7350,7350,0
|
|
20240626,165000,427191660,7350,7350,7350,7350,0
|
|
20240626,164900,427191660,7350,7350,7350,7350,0
|
|
20240626,164800,427191660,7350,7350,7350,7350,0
|
|
20240626,164700,427191660,7350,7350,7350,7350,0
|
|
20240626,164600,427191660,7350,7350,7350,7350,0
|
|
20240626,164500,427191660,7350,7350,7350,7350,0
|
|
20240626,164400,427191660,7350,7350,7350,7350,0
|
|
20240626,164300,427191660,7350,7350,7350,7350,0
|
|
20240626,164200,427191660,7350,7350,7350,7350,0
|
|
20240626,164100,427191660,7350,7350,7350,7350,0
|
|
20240626,164000,427191660,7350,7350,7350,7350,0
|
|
20240626,163900,427191660,7350,7350,7350,7350,0
|
|
20240626,163800,427191660,7350,7350,7350,7350,0
|
|
20240626,163700,427191660,7350,7350,7350,7350,0
|
|
20240626,163600,427191660,7350,7350,7350,7350,0
|
|
20240626,163500,427191660,7350,7350,7350,7350,0
|
|
20240626,163400,427191660,7350,7350,7350,7350,0
|
|
20240626,163300,427191660,7350,7350,7350,7350,0
|
|
20240626,163200,427191660,7350,7350,7350,7350,0
|
|
20240626,163100,427191660,7350,7350,7350,7350,2868
|
|
20240626,163000,427191660,7350,7350,7350,7350,0
|
|
20240626,162900,427191660,7350,7350,7350,7350,0
|
|
20240626,162800,427191660,7350,7350,7350,7350,0
|
|
20240626,162700,427191660,7350,7350,7350,7350,0
|
|
20240626,162600,427191660,7350,7350,7350,7350,0
|
|
20240626,162500,427191660,7350,7350,7350,7350,0
|
|
20240626,162400,427191660,7350,7350,7350,7350,0
|
|
20240626,162300,427191660,7350,7350,7350,7350,0
|
|
20240626,162200,427191660,7350,7350,7350,7350,0
|
|
20240626,162100,427191660,7350,7350,7350,7350,0
|
|
20240626,162000,427191660,7350,7350,7350,7350,0
|
|
20240626,161900,427191660,7350,7350,7350,7350,0
|
|
20240626,161800,427191660,7350,7350,7350,7350,0
|
|
20240626,161700,427191660,7350,7350,7350,7350,0
|
|
20240626,161600,427191660,7350,7350,7350,7350,0
|
|
20240626,161500,427191660,7350,7350,7350,7350,0
|
|
20240626,161400,427191660,7350,7350,7350,7350,0
|
|
20240626,161300,427191660,7350,7350,7350,7350,0
|
|
20240626,161200,427191660,7350,7350,7350,7350,0
|
|
20240626,161100,427191660,7350,7350,7350,7350,0
|
|
20240626,161000,427191660,7350,7350,7350,7350,0
|
|
20240626,160900,427191660,7350,7350,7350,7350,0
|
|
20240626,160800,427191660,7350,7350,7350,7350,0
|
|
20240626,160700,427191660,7350,7350,7350,7350,0
|
|
20240626,160600,427191660,7350,7350,7350,7350,0
|
|
20240626,160500,427191660,7350,7350,7350,7350,0
|
|
20240626,160400,427191660,7350,7350,7350,7350,0
|
|
20240626,160300,427191660,7350,7350,7350,7350,0
|
|
20240626,160200,427191660,7350,7350,7350,7350,0
|
|
20240626,160100,427191660,7350,7350,7350,7350,2868
|
|
20240626,160000,427191660,7350,7350,7350,7350,0
|
|
20240626,155900,427191660,7350,7350,7350,7350,0
|
|
20240626,155800,427191660,7350,7350,7350,7350,0
|
|
20240626,155700,427191660,7350,7350,7350,7350,0
|
|
20240626,155600,427191660,7350,7350,7350,7350,0
|
|
20240626,155500,427191660,7350,7350,7350,7350,0
|
|
20240626,155400,427191660,7350,7350,7350,7350,0
|
|
20240626,155300,427191660,7350,7350,7350,7350,0
|
|
20240626,155200,427191660,7350,7350,7350,7350,0
|
|
20240626,155100,427191660,7350,7350,7350,7350,0
|
|
20240626,155000,427191660,7350,7350,7350,7350,0
|
|
20240626,154900,427191660,7350,7350,7350,7350,0
|
|
20240626,154800,427191660,7350,7350,7350,7350,0
|
|
20240626,154700,427191660,7350,7350,7350,7350,0
|
|
20240626,154600,427191660,7350,7350,7350,7350,0
|
|
20240626,154500,427191660,7350,7350,7350,7350,0
|
|
20240626,154400,427191660,7350,7350,7350,7350,0
|
|
20240626,154300,427191660,7350,7350,7350,7350,0
|
|
20240626,154200,427191660,7350,7350,7350,7350,0
|
|
20240626,154100,427191660,7350,7350,7350,7350,0
|
|
20240626,154000,427191660,7350,7350,7350,7350,0
|
|
20240626,153900,427191660,7350,7350,7350,7350,0
|
|
20240626,153800,427191660,7350,7350,7350,7350,0
|
|
20240626,153700,427191660,7350,7350,7350,7350,0
|
|
20240626,153600,427191660,7350,7350,7350,7350,0
|
|
20240626,153500,427191660,7350,7350,7350,7350,0
|
|
20240626,153400,427191660,7350,7350,7350,7350,0
|
|
20240626,153300,427191660,7350,7350,7350,7350,0
|
|
20240626,153200,427191660,7350,7350,7350,7350,0
|
|
20240626,153100,427191660,7350,7350,7350,7350,2868
|
|
20240626,153000,427191660,7350,7350,7350,7350,2868
|
|
20240626,152900,406111860,7390,7390,7390,7390,0
|
|
20240626,152800,406111860,7390,7390,7390,7390,0
|
|
20240626,152700,406111860,7390,7390,7390,7390,0
|
|
20240626,152600,406111860,7390,7390,7390,7390,0
|
|
20240626,152500,406111860,7390,7390,7390,7390,0
|
|
20240626,152400,406111860,7390,7390,7390,7390,0
|
|
20240626,152300,406111860,7390,7390,7390,7390,0
|
|
20240626,152200,406111860,7390,7390,7390,7390,0
|
|
20240626,152100,406111860,7390,7390,7390,7390,0
|
|
20240626,152000,406111860,7390,7390,7390,7390,0
|
|
20240626,151900,406111860,7390,7390,7390,7390,140
|
|
20240626,151800,405077260,7390,7390,7390,7390,8
|
|
20240626,151700,405018140,7360,7360,7360,7360,3
|
|
20240626,151600,404996060,7360,7360,7360,7360,250
|
|
20240626,151500,403156060,7360,7360,7360,7360,501
|
|
20240626,151400,399468700,7370,7370,7370,7370,0
|
|
20240626,151300,399468700,7370,7370,7370,7370,144
|
|
20240626,151200,398407420,7400,7400,7400,7400,0
|
|
20240626,151100,398407420,7400,7400,7400,7400,2
|
|
20240626,151000,398392620,7400,7390,7400,7390,251
|
|
20240626,150900,396537720,7400,7400,7400,7400,0
|
|
20240626,150800,396537720,7400,7400,7400,7400,0
|
|
20240626,150700,396537720,7400,7400,7400,7400,0
|
|
20240626,150600,396537720,7400,7400,7400,7400,0
|
|
20240626,150500,396537720,7400,7390,7400,7390,150
|
|
20240626,150400,395429150,7360,7360,7360,7360,120
|
|
20240626,150300,394545950,7360,7360,7360,7360,0
|
|
20240626,150200,394545950,7360,7370,7370,7360,60
|
|
20240626,150100,394104320,7400,7400,7400,7400,0
|
|
20240626,150000,394104320,7400,7400,7400,7400,1
|
|
20240626,145900,394096920,7370,7370,7370,7370,300
|
|
20240626,145800,391885920,7370,7370,7370,7370,965
|
|
20240626,145700,384773870,7380,7380,7380,7380,0
|
|
20240626,145600,384773870,7380,7380,7380,7380,35
|
|
20240626,145500,384515570,7380,7380,7380,7380,100
|
|
20240626,145400,383777570,7400,7400,7400,7400,0
|
|
20240626,145300,383777570,7400,7400,7400,7400,11
|
|
20240626,145200,383696170,7380,7380,7380,7380,0
|
|
20240626,145100,383696170,7380,7380,7380,7380,0
|
|
20240626,145000,383696170,7380,7380,7380,7380,0
|
|
20240626,144900,383696170,7380,7380,7380,7380,500
|
|
20240626,144800,380006170,7400,7400,7400,7400,1
|
|
20240626,144700,379998770,7390,7390,7390,7390,207
|
|
20240626,144600,378469040,7390,7390,7390,7390,0
|
|
20240626,144500,378469040,7390,7390,7390,7390,60
|
|
20240626,144400,378025640,7380,7380,7380,7380,300
|
|
20240626,144300,375811640,7380,7380,7380,7380,66
|
|
20240626,144200,375324560,7380,7380,7380,7380,0
|
|
20240626,144100,375324560,7380,7380,7380,7380,80
|
|
20240626,144000,374734160,7390,7390,7390,7390,20
|
|
20240626,143900,374586360,7390,7390,7390,7390,200
|
|
20240626,143800,373108360,7380,7380,7380,7380,100
|
|
20240626,143700,372370360,7390,7390,7390,7380,156
|
|
20240626,143600,371218020,7380,7380,7380,7380,0
|
|
20240626,143500,371218020,7380,7380,7380,7380,0
|
|
20240626,143400,371218020,7380,7380,7380,7380,0
|
|
20240626,143300,371218020,7380,7380,7380,7380,0
|
|
20240626,143200,371218020,7380,7380,7380,7380,0
|
|
20240626,143100,371218020,7380,7390,7390,7380,1000
|
|
20240626,143000,363837360,7390,7390,7390,7390,0
|
|
20240626,142900,363837360,7390,7390,7390,7390,0
|
|
20240626,142800,363837360,7390,7390,7390,7390,0
|
|
20240626,142700,363837360,7390,7390,7390,7390,50
|
|
20240626,142600,363467860,7400,7400,7400,7400,0
|
|
20240626,142500,363467860,7400,7400,7400,7400,0
|
|
20240626,142400,363467860,7400,7400,7400,7400,0
|
|
20240626,142300,363467860,7400,7400,7400,7400,0
|
|
20240626,142200,363467860,7400,7400,7400,7400,1
|
|
20240626,142100,363460460,7400,7400,7400,7400,0
|
|
20240626,142000,363460460,7400,7400,7400,7400,0
|
|
20240626,141900,363460460,7400,7400,7400,7400,2
|
|
20240626,141800,363445660,7400,7400,7400,7400,3
|
|
20240626,141700,363423460,7380,7380,7380,7380,0
|
|
20240626,141600,363423460,7380,7390,7390,7380,130
|
|
20240626,141500,362463260,7400,7400,7400,7400,0
|
|
20240626,141400,362463260,7400,7400,7400,7400,5
|
|
20240626,141300,362426260,7390,7390,7390,7390,20
|
|
20240626,141200,362278460,7410,7410,7410,7410,0
|
|
20240626,141100,362278460,7410,7410,7410,7410,0
|
|
20240626,141000,362278460,7410,7410,7410,7410,0
|
|
20240626,140900,362278460,7410,7410,7410,7410,0
|
|
20240626,140800,362278460,7410,7410,7410,7410,0
|
|
20240626,140700,362278460,7410,7410,7410,7410,0
|
|
20240626,140600,362278460,7410,7390,7410,7390,1236
|
|
20240626,140500,353144380,7390,7390,7390,7390,5
|
|
20240626,140400,353107430,7410,7410,7410,7410,3
|
|
20240626,140300,353085200,7390,7390,7390,7390,14
|
|
20240626,140200,352981740,7410,7400,7410,7400,2
|
|
20240626,140100,352966930,7410,7410,7410,7410,100
|
|
20240626,140000,352225930,7410,7410,7410,7410,0
|
|
20240626,135900,352225930,7410,7410,7410,7410,100
|
|
20240626,135800,351484930,7410,7410,7410,7410,106
|
|
20240626,135700,350699470,7410,7400,7410,7400,154
|
|
20240626,135600,349559400,7400,7400,7400,7400,0
|
|
20240626,135500,349559400,7400,7400,7400,7400,0
|
|
20240626,135400,349559400,7400,7400,7400,7400,0
|
|
20240626,135300,349559400,7400,7400,7400,7400,0
|
|
20240626,135200,349559400,7400,7400,7400,7400,1
|
|
20240626,135100,349552000,7410,7410,7410,7410,0
|
|
20240626,135000,349552000,7410,7410,7410,7410,134
|
|
20240626,134900,348559060,7420,7420,7420,7420,0
|
|
20240626,134800,348559060,7420,7420,7420,7420,0
|
|
20240626,134700,348559060,7420,7410,7420,7410,770
|
|
20240626,134600,342846660,7410,7410,7410,7410,0
|
|
20240626,134500,342846660,7410,7410,7410,7410,10
|
|
20240626,134400,342772560,7410,7400,7410,7400,22
|
|
20240626,134300,342609750,7390,7390,7390,7390,76
|
|
20240626,134200,342048110,7390,7390,7390,7390,0
|
|
20240626,134100,342048110,7390,7390,7390,7390,0
|
|
20240626,134000,342048110,7390,7390,7390,7390,0
|
|
20240626,133900,342048110,7390,7390,7390,7390,0
|
|
20240626,133800,342048110,7390,7390,7390,7390,1
|
|
20240626,133700,342040720,7390,7390,7390,7390,0
|
|
20240626,133600,342040720,7390,7400,7400,7390,81
|
|
20240626,133500,341441520,7410,7410,7410,7410,900
|
|
20240626,133400,334772520,7410,7410,7410,7410,0
|
|
20240626,133300,334772520,7410,7410,7410,7410,0
|
|
20240626,133200,334772520,7410,7410,7410,7410,0
|
|
20240626,133100,334772520,7410,7410,7410,7410,5
|
|
20240626,133000,334735470,7410,7410,7410,7410,40
|
|
20240626,132900,334439070,7410,7410,7410,7410,0
|
|
20240626,132800,334439070,7410,7410,7410,7410,0
|
|
20240626,132700,334439070,7410,7410,7410,7410,0
|
|
20240626,132600,334439070,7410,7410,7410,7410,2
|
|
20240626,132500,334424250,7420,7420,7420,7420,0
|
|
20240626,132400,334424250,7420,7420,7420,7420,4
|
|
20240626,132300,334394570,7410,7410,7410,7410,1
|
|
20240626,132200,334387160,7410,7410,7410,7410,300
|
|
20240626,132100,332164160,7420,7420,7420,7420,1
|
|
20240626,132000,332156740,7430,7430,7430,7430,0
|
|
20240626,131900,332156740,7430,7430,7430,7430,1
|
|
20240626,131800,332149310,7420,7420,7430,7420,202
|
|
20240626,131700,330650460,7420,7420,7420,7420,5
|
|
20240626,131600,330613360,7430,7430,7430,7430,6
|
|
20240626,131500,330568780,7430,7430,7430,7430,100
|
|
20240626,131400,329825780,7430,7430,7430,7430,0
|
|
20240626,131300,329825780,7430,7430,7430,7430,500
|
|
20240626,131200,326110780,7420,7420,7420,7420,670
|
|
20240626,131100,321139380,7420,7420,7420,7420,10
|
|
20240626,131000,321065180,7420,7420,7420,7420,40
|
|
20240626,130900,320768380,7420,7420,7420,7420,0
|
|
20240626,130800,320768380,7420,7420,7420,7420,0
|
|
20240626,130700,320768380,7420,7420,7420,7420,0
|
|
20240626,130600,320768380,7420,7420,7420,7420,42
|
|
20240626,130500,320456740,7420,7420,7420,7420,0
|
|
20240626,130400,320456740,7420,7420,7420,7420,0
|
|
20240626,130300,320456740,7420,7420,7420,7420,0
|
|
20240626,130200,320456740,7420,7420,7420,7420,0
|
|
20240626,130100,320456740,7420,7420,7420,7420,1
|
|
20240626,130000,320449320,7420,7420,7420,7420,0
|
|
20240626,125900,320449320,7420,7420,7420,7420,3
|
|
20240626,125800,320427060,7430,7430,7430,7430,0
|
|
20240626,125700,320427060,7430,7410,7430,7410,4
|
|
20240626,125600,320397370,7420,7410,7420,7410,2296
|
|
20240626,125500,303362240,7410,7410,7410,7410,20
|
|
20240626,125400,303214040,7410,7400,7410,7400,604
|
|
20240626,125300,298738440,7400,7400,7400,7400,1
|
|
20240626,125200,298731040,7400,7400,7400,7400,0
|
|
20240626,125100,298731040,7400,7400,7400,7400,0
|
|
20240626,125000,298731040,7400,7400,7400,7400,0
|
|
20240626,124900,298731040,7400,7400,7400,7400,0
|
|
20240626,124800,298731040,7400,7400,7400,7400,326
|
|
20240626,124700,296318640,7400,7400,7400,7400,200
|
|
20240626,124600,294838640,7400,7400,7400,7400,3
|
|
20240626,124500,294816440,7400,7400,7400,7400,0
|
|
20240626,124400,294816440,7400,7400,7400,7400,20
|
|
20240626,124300,294668440,7400,7400,7400,7400,0
|
|
20240626,124200,294668440,7400,7400,7400,7400,0
|
|
20240626,124100,294668440,7400,7400,7400,7400,2
|
|
20240626,124000,294653640,7410,7410,7410,7410,0
|
|
20240626,123900,294653640,7410,7410,7410,7410,1
|
|
20240626,123800,294646230,7410,7410,7410,7410,50
|
|
20240626,123700,294275730,7410,7410,7410,7400,56
|
|
20240626,123600,293860780,7410,7410,7410,7410,1
|
|
20240626,123500,293853370,7400,7400,7400,7400,10
|
|
20240626,123400,293779370,7400,7400,7400,7400,0
|
|
20240626,123300,293779370,7400,7400,7400,7400,0
|
|
20240626,123200,293779370,7400,7400,7400,7400,30
|
|
20240626,123100,293557370,7400,7400,7400,7400,0
|
|
20240626,123000,293557370,7400,7400,7400,7400,0
|
|
20240626,122900,293557370,7400,7400,7400,7400,0
|
|
20240626,122800,293557370,7400,7400,7400,7400,99
|
|
20240626,122700,292824770,7400,7400,7400,7400,0
|
|
20240626,122600,292824770,7400,7400,7400,7400,1
|
|
20240626,122500,292817370,7400,7400,7400,7400,300
|
|
20240626,122400,290597370,7400,7400,7400,7400,302
|
|
20240626,122300,288362570,7410,7410,7410,7410,0
|
|
20240626,122200,288362570,7410,7410,7410,7410,0
|
|
20240626,122100,288362570,7410,7400,7410,7400,618
|
|
20240626,122000,283789320,7390,7390,7390,7390,513
|
|
20240626,121900,279998250,7390,7390,7390,7390,0
|
|
20240626,121800,279998250,7390,7390,7390,7390,0
|
|
20240626,121700,279998250,7390,7390,7390,7390,0
|
|
20240626,121600,279998250,7390,7390,7390,7390,1
|
|
20240626,121500,279990860,7390,7390,7390,7390,0
|
|
20240626,121400,279990860,7390,7390,7390,7390,0
|
|
20240626,121300,279990860,7390,7390,7390,7390,0
|
|
20240626,121200,279990860,7390,7390,7390,7390,0
|
|
20240626,121100,279990860,7390,7390,7390,7390,0
|
|
20240626,121000,279990860,7390,7390,7390,7390,0
|
|
20240626,120900,279990860,7390,7390,7390,7390,100
|
|
20240626,120800,279251860,7390,7390,7390,7390,0
|
|
20240626,120700,279251860,7390,7390,7390,7390,0
|
|
20240626,120600,279251860,7390,7390,7390,7390,0
|
|
20240626,120500,279251860,7390,7390,7390,7390,20
|
|
20240626,120400,279104060,7390,7390,7390,7390,0
|
|
20240626,120300,279104060,7390,7390,7390,7390,11
|
|
20240626,120200,279022770,7360,7360,7360,7360,25
|
|
20240626,120100,278838770,7360,7360,7360,7360,0
|
|
20240626,120000,278838770,7360,7360,7360,7360,1225
|
|
20240626,115900,269822770,7360,7370,7370,7360,20
|
|
20240626,115800,269675550,7390,7390,7390,7390,0
|
|
20240626,115700,269675550,7390,7390,7390,7390,0
|
|
20240626,115600,269675550,7390,7390,7390,7390,0
|
|
20240626,115500,269675550,7390,7370,7390,7360,701
|
|
20240626,115400,264514160,7370,7370,7370,7370,1001
|
|
20240626,115300,257136790,7370,7370,7370,7370,400
|
|
20240626,115200,254188790,7390,7390,7390,7390,22
|
|
20240626,115100,254026210,7400,7400,7400,7400,8
|
|
20240626,115000,253967010,7400,7400,7400,7400,50
|
|
20240626,114900,253597010,7400,7400,7400,7400,55
|
|
20240626,114800,253190010,7400,7400,7400,7400,364
|
|
20240626,114700,250496410,7400,7400,7400,7400,0
|
|
20240626,114600,250496410,7400,7400,7400,7400,0
|
|
20240626,114500,250496410,7400,7400,7400,7400,0
|
|
20240626,114400,250496410,7400,7400,7400,7400,0
|
|
20240626,114300,250496410,7400,7400,7400,7400,0
|
|
20240626,114200,250496410,7400,7400,7400,7400,0
|
|
20240626,114100,250496410,7400,7400,7400,7400,0
|
|
20240626,114000,250496410,7400,7390,7400,7390,6
|
|
20240626,113900,250452060,7370,7370,7370,7370,0
|
|
20240626,113800,250452060,7370,7370,7370,7370,0
|
|
20240626,113700,250452060,7370,7370,7370,7370,0
|
|
20240626,113600,250452060,7370,7370,7370,7370,0
|
|
20240626,113500,250452060,7370,7370,7370,7370,0
|
|
20240626,113400,250452060,7370,7370,7370,7370,45
|
|
20240626,113300,250120410,7370,7370,7370,7370,0
|
|
20240626,113200,250120410,7370,7370,7370,7370,0
|
|
20240626,113100,250120410,7370,7370,7370,7370,296
|
|
20240626,113000,247938890,7370,7370,7370,7370,0
|
|
20240626,112900,247938890,7370,7370,7370,7370,0
|
|
20240626,112800,247938890,7370,7380,7380,7370,535
|
|
20240626,112700,243994200,7390,7390,7390,7390,2500
|
|
20240626,112600,225519200,7390,7390,7390,7390,0
|
|
20240626,112500,225519200,7390,7390,7390,7390,0
|
|
20240626,112400,225519200,7390,7390,7390,7390,2000
|
|
20240626,112300,210739200,7400,7390,7400,7390,89
|
|
20240626,112200,210081480,7390,7390,7390,7390,1
|
|
20240626,112100,210074090,7400,7400,7400,7400,0
|
|
20240626,112000,210074090,7400,7400,7400,7400,0
|
|
20240626,111900,210074090,7400,7400,7400,7400,3
|
|
20240626,111800,210051890,7410,7410,7410,7410,0
|
|
20240626,111700,210051890,7410,7410,7410,7410,0
|
|
20240626,111600,210051890,7410,7410,7410,7410,1
|
|
20240626,111500,210044480,7410,7410,7410,7410,1
|
|
20240626,111400,210037070,7400,7400,7400,7400,101
|
|
20240626,111300,209289670,7400,7400,7400,7400,208
|
|
20240626,111200,207750470,7390,7390,7390,7390,0
|
|
20240626,111100,207750470,7390,7400,7400,7390,152
|
|
20240626,111000,206626590,7400,7410,7410,7400,2
|
|
20240626,110900,206611780,7410,7410,7410,7410,0
|
|
20240626,110800,206611780,7410,7410,7410,7410,0
|
|
20240626,110700,206611780,7410,7410,7410,7410,0
|
|
20240626,110600,206611780,7410,7400,7410,7400,207
|
|
20240626,110500,205078910,7400,7400,7400,7400,10
|
|
20240626,110400,205004910,7410,7410,7410,7410,0
|
|
20240626,110300,205004910,7410,7410,7410,7410,0
|
|
20240626,110200,205004910,7410,7410,7410,7410,1635
|
|
20240626,110100,192889560,7410,7410,7410,7410,1
|
|
20240626,110000,192882150,7410,7410,7410,7410,0
|
|
20240626,105900,192882150,7410,7410,7410,7410,1
|
|
20240626,105800,192874740,7410,7410,7410,7410,0
|
|
20240626,105700,192874740,7410,7410,7410,7410,63
|
|
20240626,105600,192407910,7400,7400,7400,7400,23
|
|
20240626,105500,192237710,7400,7400,7400,7400,201
|
|
20240626,105400,190750310,7410,7410,7410,7410,15
|
|
20240626,105300,190639160,7410,7410,7410,7410,0
|
|
20240626,105200,190639160,7410,7410,7410,7410,109
|
|
20240626,105100,189831470,7410,7410,7410,7410,52
|
|
20240626,105000,189446150,7420,7420,7420,7420,20
|
|
20240626,104900,189297750,7410,7410,7410,7410,300
|
|
20240626,104800,187074750,7410,7400,7410,7400,51
|
|
20240626,104700,186696850,7400,7400,7400,7400,230
|
|
20240626,104600,184994850,7400,7400,7400,7400,428
|
|
20240626,104500,181827650,7400,7400,7400,7390,80
|
|
20240626,104400,181235850,7400,7400,7400,7400,35
|
|
20240626,104300,180976850,7400,7400,7400,7400,2
|
|
20240626,104200,180962050,7400,7400,7400,7400,1
|
|
20240626,104100,180954650,7400,7400,7400,7400,0
|
|
20240626,104000,180954650,7400,7400,7400,7400,0
|
|
20240626,103900,180954650,7400,7400,7400,7400,4
|
|
20240626,103800,180925050,7390,7390,7390,7390,0
|
|
20240626,103700,180925050,7390,7400,7400,7390,101
|
|
20240626,103600,180177660,7400,7400,7400,7400,4
|
|
20240626,103500,180148060,7400,7400,7400,7400,0
|
|
20240626,103400,180148060,7400,7400,7400,7400,0
|
|
20240626,103300,180148060,7400,7400,7400,7400,0
|
|
20240626,103200,180148060,7400,7400,7400,7400,0
|
|
20240626,103100,180148060,7400,7400,7400,7400,0
|
|
20240626,103000,180148060,7400,7400,7400,7400,0
|
|
20240626,102900,180148060,7400,7390,7400,7390,2
|
|
20240626,102800,180133270,7390,7390,7390,7390,2
|
|
20240626,102700,180118490,7390,7390,7390,7390,0
|
|
20240626,102600,180118490,7390,7390,7390,7390,0
|
|
20240626,102500,180118490,7390,7390,7390,7390,0
|
|
20240626,102400,180118490,7390,7390,7390,7390,41
|
|
20240626,102300,179815500,7360,7360,7360,7360,132
|
|
20240626,102200,178843980,7360,7360,7360,7360,0
|
|
20240626,102100,178843980,7360,7360,7360,7360,119
|
|
20240626,102000,177968140,7370,7370,7370,7370,0
|
|
20240626,101900,177968140,7370,7370,7370,7370,101
|
|
20240626,101800,177223770,7360,7360,7360,7360,109
|
|
20240626,101700,176421530,7360,7360,7360,7360,161
|
|
20240626,101600,175236570,7360,7370,7370,7360,600
|
|
20240626,101500,170820370,7360,7360,7360,7360,10
|
|
20240626,101400,170746770,7360,7360,7360,7360,0
|
|
20240626,101300,170746770,7360,7380,7380,7360,1752
|
|
20240626,101200,157847460,7380,7380,7380,7380,0
|
|
20240626,101100,157847460,7380,7380,7380,7380,1
|
|
20240626,101000,157840080,7400,7400,7400,7400,2
|
|
20240626,100900,157825280,7380,7380,7380,7380,100
|
|
20240626,100800,157087280,7410,7400,7410,7360,3483
|
|
20240626,100700,131426190,7410,7410,7410,7410,2
|
|
20240626,100600,131411370,7410,7410,7410,7410,0
|
|
20240626,100500,131411370,7410,7410,7410,7410,51
|
|
20240626,100400,131033460,7410,7410,7410,7410,205
|
|
20240626,100300,129514410,7410,7410,7410,7410,49
|
|
20240626,100200,129151320,7410,7400,7410,7400,150
|
|
20240626,100100,128040820,7400,7400,7400,7400,10
|
|
20240626,100000,127966820,7400,7410,7410,7400,750
|
|
20240626,095900,122416810,7410,7410,7410,7410,2
|
|
20240626,095800,122401990,7430,7430,7430,7430,0
|
|
20240626,095700,122401990,7430,7430,7430,7430,1
|
|
20240626,095600,122394560,7440,7440,7440,7440,0
|
|
20240626,095500,122394560,7440,7440,7440,7440,0
|
|
20240626,095400,122394560,7440,7440,7440,7440,1
|
|
20240626,095300,122387120,7380,7410,7420,7380,351
|
|
20240626,095200,119792010,7420,7440,7440,7420,25
|
|
20240626,095100,119606310,7440,7440,7440,7440,255
|
|
20240626,095000,117709110,7430,7420,7430,7420,195
|
|
20240626,094900,116261360,7430,7440,7440,7430,214
|
|
20240626,094800,114669320,7440,7440,7440,7430,301
|
|
20240626,094700,112430890,7440,7440,7440,7440,113
|
|
20240626,094600,111590170,7430,7430,7440,7430,925
|
|
20240626,094500,104717380,7430,7440,7450,7430,111
|
|
20240626,094400,103892310,7450,7450,7450,7450,495
|
|
20240626,094300,100204560,7440,7430,7440,7430,871
|
|
20240626,094200,93724520,7440,7410,7440,7390,3710
|
|
20240626,094100,66197830,7400,7410,7410,7400,105
|
|
20240626,094000,65420780,7410,7400,7410,7400,95
|
|
20240626,093900,64717760,7400,7400,7400,7400,25
|
|
20240626,093800,64532760,7400,7400,7400,7400,502
|
|
20240626,093700,60817960,7400,7400,7410,7390,553
|
|
20240626,093600,56729980,7400,7400,7400,7400,504
|
|
20240626,093500,53000380,7410,7410,7410,7410,0
|
|
20240626,093400,53000380,7410,7410,7410,7410,0
|
|
20240626,093300,53000380,7410,7410,7410,7410,11
|
|
20240626,093200,52918870,7410,7410,7410,7410,3
|
|
20240626,093100,52896640,7400,7400,7400,7390,228
|
|
20240626,093000,51209460,7390,7390,7390,7390,1
|
|
20240626,092900,51202070,7400,7390,7400,7380,444
|
|
20240626,092800,47925020,7380,7390,7390,7380,610
|
|
20240626,092700,43417340,7390,7370,7390,7370,356
|
|
20240626,092600,40789920,7370,7370,7380,7370,103
|
|
20240626,092500,40030790,7380,7380,7380,7380,109
|
|
20240626,092400,39226370,7380,7380,7380,7380,703
|
|
20240626,092300,34038230,7380,7380,7380,7380,0
|
|
20240626,092200,34038230,7380,7360,7380,7360,4
|
|
20240626,092100,34008730,7380,7380,7380,7380,0
|
|
20240626,092000,34008730,7380,7380,7380,7380,0
|
|
20240626,091900,34008730,7380,7380,7380,7380,650
|
|
20240626,091800,29211730,7380,7380,7380,7380,10
|
|
20240626,091700,29137930,7390,7390,7390,7390,60
|
|
20240626,091600,28694530,7390,7380,7390,7380,138
|
|
20240626,091500,27675710,7390,7390,7390,7390,0
|
|
20240626,091400,27675710,7390,7380,7390,7340,816
|
|
20240626,091300,21668760,7370,7380,7380,7370,150
|
|
20240626,091200,20562760,7380,7380,7380,7380,4
|
|
20240626,091100,20533240,7370,7370,7370,7370,0
|
|
20240626,091000,20533240,7370,7370,7370,7370,301
|
|
20240626,090900,18314870,7380,7380,7380,7380,0
|
|
20240626,090800,18314870,7380,7380,7380,7380,21
|
|
20240626,090700,18159890,7380,7380,7380,7380,10
|
|
20240626,090600,18086090,7380,7380,7380,7380,0
|
|
20240626,090500,18086090,7380,7380,7380,7370,211
|
|
20240626,090400,16528920,7380,7340,7380,7340,115
|
|
20240626,090300,15684620,7380,7370,7380,7370,250
|
|
20240626,090200,13841960,7370,7370,7370,7370,68
|
|
20240626,090100,13340800,7380,7350,7380,7350,600
|
|
20240626,090000,8921720,7350,7300,7350,7300,875
|