629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192600,276616245,4370,4370,4370,4370,794
|
|
20240624,192500,276616245,4370,4370,4370,4370,0
|
|
20240624,192400,276616245,4370,4370,4370,4370,0
|
|
20240624,192300,276616245,4370,4370,4370,4370,0
|
|
20240624,192200,276616245,4370,4370,4370,4370,0
|
|
20240624,192100,276616245,4370,4370,4370,4370,0
|
|
20240624,192000,276616245,4370,4370,4370,4370,0
|
|
20240624,191900,276616245,4370,4370,4370,4370,0
|
|
20240624,191800,276616245,4370,4370,4370,4370,0
|
|
20240624,191700,276616245,4370,4370,4370,4370,0
|
|
20240624,191600,276616245,4370,4370,4370,4370,0
|
|
20240624,191500,276616245,4370,4370,4370,4370,0
|
|
20240624,191400,276616245,4370,4370,4370,4370,0
|
|
20240624,191300,276616245,4370,4370,4370,4370,0
|
|
20240624,191200,276616245,4370,4370,4370,4370,0
|
|
20240624,191100,276616245,4370,4370,4370,4370,0
|
|
20240624,191000,276616245,4370,4370,4370,4370,0
|
|
20240624,190900,276616245,4370,4370,4370,4370,0
|
|
20240624,190800,276616245,4370,4370,4370,4370,0
|
|
20240624,190700,276616245,4370,4370,4370,4370,0
|
|
20240624,190600,276616245,4370,4370,4370,4370,0
|
|
20240624,190500,276616245,4370,4370,4370,4370,0
|
|
20240624,190400,276616245,4370,4370,4370,4370,0
|
|
20240624,190300,276616245,4370,4370,4370,4370,0
|
|
20240624,190200,276616245,4370,4370,4370,4370,0
|
|
20240624,190100,276616245,4370,4370,4370,4370,0
|
|
20240624,190000,276616245,4370,4370,4370,4370,0
|
|
20240624,185900,276616245,4370,4370,4370,4370,0
|
|
20240624,185800,276616245,4370,4370,4370,4370,0
|
|
20240624,185700,276616245,4370,4370,4370,4370,0
|
|
20240624,185600,276616245,4370,4370,4370,4370,794
|
|
20240624,185500,276616245,4370,4370,4370,4370,0
|
|
20240624,185400,276616245,4370,4370,4370,4370,0
|
|
20240624,185300,276616245,4370,4370,4370,4370,0
|
|
20240624,185200,276616245,4370,4370,4370,4370,0
|
|
20240624,185100,276616245,4370,4370,4370,4370,0
|
|
20240624,185000,276616245,4370,4370,4370,4370,0
|
|
20240624,184900,276616245,4370,4370,4370,4370,0
|
|
20240624,184800,276616245,4370,4370,4370,4370,0
|
|
20240624,184700,276616245,4370,4370,4370,4370,0
|
|
20240624,184600,276616245,4370,4370,4370,4370,0
|
|
20240624,184500,276616245,4370,4370,4370,4370,0
|
|
20240624,184400,276616245,4370,4370,4370,4370,0
|
|
20240624,184300,276616245,4370,4370,4370,4370,0
|
|
20240624,184200,276616245,4370,4370,4370,4370,0
|
|
20240624,184100,276616245,4370,4370,4370,4370,0
|
|
20240624,184000,276616245,4370,4370,4370,4370,0
|
|
20240624,183900,276616245,4370,4370,4370,4370,0
|
|
20240624,183800,276616245,4370,4370,4370,4370,0
|
|
20240624,183700,276616245,4370,4370,4370,4370,0
|
|
20240624,183600,276616245,4370,4370,4370,4370,0
|
|
20240624,183500,276616245,4370,4370,4370,4370,0
|
|
20240624,183400,276616245,4370,4370,4370,4370,0
|
|
20240624,183300,276616245,4370,4370,4370,4370,0
|
|
20240624,183200,276616245,4370,4370,4370,4370,0
|
|
20240624,183100,276616245,4370,4370,4370,4370,0
|
|
20240624,183000,276616245,4370,4370,4370,4370,0
|
|
20240624,182900,276616245,4370,4370,4370,4370,0
|
|
20240624,182800,276616245,4370,4370,4370,4370,0
|
|
20240624,182700,276616245,4370,4370,4370,4370,0
|
|
20240624,182600,276616245,4370,4370,4370,4370,794
|
|
20240624,182500,276616245,4370,4370,4370,4370,0
|
|
20240624,182400,276616245,4370,4370,4370,4370,0
|
|
20240624,182300,276616245,4370,4370,4370,4370,0
|
|
20240624,182200,276616245,4370,4370,4370,4370,0
|
|
20240624,182100,276616245,4370,4370,4370,4370,0
|
|
20240624,182000,276616245,4370,4370,4370,4370,0
|
|
20240624,181900,276616245,4370,4370,4370,4370,0
|
|
20240624,181800,276616245,4370,4370,4370,4370,0
|
|
20240624,181700,276616245,4370,4370,4370,4370,0
|
|
20240624,181600,276616245,4370,4370,4370,4370,0
|
|
20240624,181500,276616245,4370,4370,4370,4370,0
|
|
20240624,181400,276616245,4370,4370,4370,4370,0
|
|
20240624,181300,276616245,4370,4370,4370,4370,0
|
|
20240624,181200,276616245,4370,4370,4370,4370,0
|
|
20240624,181100,276616245,4370,4370,4370,4370,0
|
|
20240624,181000,276616245,4370,4370,4370,4370,0
|
|
20240624,180900,276616245,4370,4370,4370,4370,0
|
|
20240624,180800,276616245,4370,4370,4370,4370,0
|
|
20240624,180700,276616245,4370,4370,4370,4370,0
|
|
20240624,180600,276616245,4370,4370,4370,4370,0
|
|
20240624,180500,276616245,4370,4370,4370,4370,0
|
|
20240624,180400,276616245,4370,4370,4370,4370,0
|
|
20240624,180300,276616245,4370,4370,4370,4370,0
|
|
20240624,180200,276616245,4370,4370,4370,4370,0
|
|
20240624,180100,276616245,4370,4370,4370,4370,0
|
|
20240624,180000,276616245,4370,4370,4370,4370,0
|
|
20240624,175900,276616245,4370,4370,4370,4370,0
|
|
20240624,175800,276616245,4370,4370,4370,4370,0
|
|
20240624,175700,276616245,4370,4370,4370,4370,0
|
|
20240624,175600,276616245,4370,4370,4370,4370,794
|
|
20240624,175500,276616245,4370,4370,4370,4370,0
|
|
20240624,175400,276616245,4370,4370,4370,4370,0
|
|
20240624,175300,276616245,4370,4370,4370,4370,0
|
|
20240624,175200,276616245,4370,4370,4370,4370,0
|
|
20240624,175100,276616245,4370,4370,4370,4370,0
|
|
20240624,175000,276616245,4370,4370,4370,4370,0
|
|
20240624,174900,276616245,4370,4370,4370,4370,0
|
|
20240624,174800,276616245,4370,4370,4370,4370,0
|
|
20240624,174700,276616245,4370,4370,4370,4370,0
|
|
20240624,174600,276616245,4370,4370,4370,4370,0
|
|
20240624,174500,276616245,4370,4370,4370,4370,0
|
|
20240624,174400,276616245,4370,4370,4370,4370,0
|
|
20240624,174300,276616245,4370,4370,4370,4370,0
|
|
20240624,174200,276616245,4370,4370,4370,4370,0
|
|
20240624,174100,276616245,4370,4370,4370,4370,0
|
|
20240624,174000,276616245,4370,4370,4370,4370,0
|
|
20240624,173900,276616245,4370,4370,4370,4370,0
|
|
20240624,173800,276616245,4370,4370,4370,4370,0
|
|
20240624,173700,276616245,4370,4370,4370,4370,0
|
|
20240624,173600,276616245,4370,4370,4370,4370,0
|
|
20240624,173500,276616245,4370,4370,4370,4370,0
|
|
20240624,173400,276616245,4370,4370,4370,4370,0
|
|
20240624,173300,276616245,4370,4370,4370,4370,0
|
|
20240624,173200,276616245,4370,4370,4370,4370,0
|
|
20240624,173100,276616245,4370,4370,4370,4370,0
|
|
20240624,173000,276616245,4370,4370,4370,4370,0
|
|
20240624,172900,276616245,4370,4370,4370,4370,0
|
|
20240624,172800,276616245,4370,4370,4370,4370,0
|
|
20240624,172700,276616245,4370,4370,4370,4370,0
|
|
20240624,172600,276616245,4370,4370,4370,4370,794
|
|
20240624,172500,276616245,4370,4370,4370,4370,0
|
|
20240624,172400,276616245,4370,4370,4370,4370,0
|
|
20240624,172300,276616245,4370,4370,4370,4370,0
|
|
20240624,172200,276616245,4370,4370,4370,4370,0
|
|
20240624,172100,276616245,4370,4370,4370,4370,0
|
|
20240624,172000,276616245,4370,4370,4370,4370,0
|
|
20240624,171900,276616245,4370,4370,4370,4370,0
|
|
20240624,171800,276616245,4370,4370,4370,4370,0
|
|
20240624,171700,276616245,4370,4370,4370,4370,0
|
|
20240624,171600,276616245,4370,4370,4370,4370,0
|
|
20240624,171500,276616245,4370,4370,4370,4370,0
|
|
20240624,171400,276616245,4370,4370,4370,4370,0
|
|
20240624,171300,276616245,4370,4370,4370,4370,0
|
|
20240624,171200,276616245,4370,4370,4370,4370,0
|
|
20240624,171100,276616245,4370,4370,4370,4370,0
|
|
20240624,171000,276616245,4370,4370,4370,4370,0
|
|
20240624,170900,276616245,4370,4370,4370,4370,0
|
|
20240624,170800,276616245,4370,4370,4370,4370,0
|
|
20240624,170700,276616245,4370,4370,4370,4370,0
|
|
20240624,170600,276616245,4370,4370,4370,4370,0
|
|
20240624,170500,276616245,4370,4370,4370,4370,0
|
|
20240624,170400,276616245,4370,4370,4370,4370,0
|
|
20240624,170300,276616245,4370,4370,4370,4370,0
|
|
20240624,170200,276616245,4370,4370,4370,4370,0
|
|
20240624,170100,276616245,4370,4370,4370,4370,0
|
|
20240624,170000,276616245,4370,4370,4370,4370,0
|
|
20240624,165900,276616245,4370,4370,4370,4370,0
|
|
20240624,165800,276616245,4370,4370,4370,4370,0
|
|
20240624,165700,276616245,4370,4370,4370,4370,0
|
|
20240624,165600,276616245,4370,4370,4370,4370,794
|
|
20240624,165500,276616245,4370,4370,4370,4370,0
|
|
20240624,165400,276616245,4370,4370,4370,4370,0
|
|
20240624,165300,276616245,4370,4370,4370,4370,0
|
|
20240624,165200,276616245,4370,4370,4370,4370,0
|
|
20240624,165100,276616245,4370,4370,4370,4370,0
|
|
20240624,165000,276616245,4370,4370,4370,4370,0
|
|
20240624,164900,276616245,4370,4370,4370,4370,0
|
|
20240624,164800,276616245,4370,4370,4370,4370,0
|
|
20240624,164700,276616245,4370,4370,4370,4370,0
|
|
20240624,164600,276616245,4370,4370,4370,4370,0
|
|
20240624,164500,276616245,4370,4370,4370,4370,0
|
|
20240624,164400,276616245,4370,4370,4370,4370,0
|
|
20240624,164300,276616245,4370,4370,4370,4370,0
|
|
20240624,164200,276616245,4370,4370,4370,4370,0
|
|
20240624,164100,276616245,4370,4370,4370,4370,0
|
|
20240624,164000,276616245,4370,4370,4370,4370,0
|
|
20240624,163900,276616245,4370,4370,4370,4370,0
|
|
20240624,163800,276616245,4370,4370,4370,4370,0
|
|
20240624,163700,276616245,4370,4370,4370,4370,0
|
|
20240624,163600,276616245,4370,4370,4370,4370,0
|
|
20240624,163500,276616245,4370,4370,4370,4370,0
|
|
20240624,163400,276616245,4370,4370,4370,4370,0
|
|
20240624,163300,276616245,4370,4370,4370,4370,0
|
|
20240624,163200,276616245,4370,4370,4370,4370,0
|
|
20240624,163100,276616245,4370,4370,4370,4370,0
|
|
20240624,163000,276616245,4370,4370,4370,4370,0
|
|
20240624,162900,276616245,4370,4370,4370,4370,0
|
|
20240624,162800,276616245,4370,4370,4370,4370,0
|
|
20240624,162700,276616245,4370,4370,4370,4370,0
|
|
20240624,162600,276616245,4370,4370,4370,4370,794
|
|
20240624,162500,276616245,4370,4370,4370,4370,0
|
|
20240624,162400,276616245,4370,4370,4370,4370,0
|
|
20240624,162300,276616245,4370,4370,4370,4370,0
|
|
20240624,162200,276616245,4370,4370,4370,4370,0
|
|
20240624,162100,276616245,4370,4370,4370,4370,0
|
|
20240624,162000,276616245,4370,4370,4370,4370,0
|
|
20240624,161900,276616245,4370,4370,4370,4370,0
|
|
20240624,161800,276616245,4370,4370,4370,4370,0
|
|
20240624,161700,276616245,4370,4370,4370,4370,0
|
|
20240624,161600,276616245,4370,4370,4370,4370,0
|
|
20240624,161500,276616245,4370,4370,4370,4370,0
|
|
20240624,161400,276616245,4370,4370,4370,4370,0
|
|
20240624,161300,276616245,4370,4370,4370,4370,0
|
|
20240624,161200,276616245,4370,4370,4370,4370,0
|
|
20240624,161100,276616245,4370,4370,4370,4370,0
|
|
20240624,161000,276616245,4370,4370,4370,4370,0
|
|
20240624,160900,276616245,4370,4370,4370,4370,0
|
|
20240624,160800,276616245,4370,4370,4370,4370,0
|
|
20240624,160700,276616245,4370,4370,4370,4370,0
|
|
20240624,160600,276616245,4370,4370,4370,4370,0
|
|
20240624,160500,276616245,4370,4370,4370,4370,0
|
|
20240624,160400,276616245,4370,4370,4370,4370,0
|
|
20240624,160300,276616245,4370,4370,4370,4370,0
|
|
20240624,160200,276616245,4370,4370,4370,4370,0
|
|
20240624,160100,276616245,4370,4370,4370,4370,0
|
|
20240624,160000,276616245,4370,4370,4370,4370,0
|
|
20240624,155900,276616245,4370,4370,4370,4370,0
|
|
20240624,155800,276616245,4370,4370,4370,4370,0
|
|
20240624,155700,276616245,4370,4370,4370,4370,0
|
|
20240624,155600,276616245,4370,4370,4370,4370,794
|
|
20240624,155500,276616245,4370,4370,4370,4370,0
|
|
20240624,155400,276616245,4370,4370,4370,4370,0
|
|
20240624,155300,276616245,4370,4370,4370,4370,0
|
|
20240624,155200,276616245,4370,4370,4370,4370,0
|
|
20240624,155100,276616245,4370,4370,4370,4370,0
|
|
20240624,155000,276616245,4370,4370,4370,4370,0
|
|
20240624,154900,276616245,4370,4370,4370,4370,0
|
|
20240624,154800,276616245,4370,4370,4370,4370,0
|
|
20240624,154700,276616245,4370,4370,4370,4370,0
|
|
20240624,154600,276616245,4370,4370,4370,4370,0
|
|
20240624,154500,276616245,4370,4370,4370,4370,0
|
|
20240624,154400,276616245,4370,4370,4370,4370,0
|
|
20240624,154300,276616245,4370,4370,4370,4370,0
|
|
20240624,154200,276616245,4370,4370,4370,4370,0
|
|
20240624,154100,276616245,4370,4370,4370,4370,0
|
|
20240624,154000,276616245,4370,4370,4370,4370,0
|
|
20240624,153900,276616245,4370,4370,4370,4370,0
|
|
20240624,153800,276616245,4370,4370,4370,4370,0
|
|
20240624,153700,276616245,4370,4370,4370,4370,0
|
|
20240624,153600,276616245,4370,4370,4370,4370,0
|
|
20240624,153500,276616245,4370,4370,4370,4370,0
|
|
20240624,153400,276616245,4370,4370,4370,4370,0
|
|
20240624,153300,276616245,4370,4370,4370,4370,0
|
|
20240624,153200,276616245,4370,4370,4370,4370,0
|
|
20240624,153100,276616245,4370,4370,4370,4370,0
|
|
20240624,153000,276616245,4370,4370,4370,4370,794
|
|
20240624,152900,273146465,4375,4375,4375,4375,0
|
|
20240624,152800,273146465,4375,4375,4375,4375,0
|
|
20240624,152700,273146465,4375,4375,4375,4375,0
|
|
20240624,152600,273146465,4375,4375,4375,4375,0
|
|
20240624,152500,273146465,4375,4375,4375,4375,0
|
|
20240624,152400,273146465,4375,4375,4375,4375,0
|
|
20240624,152300,273146465,4375,4375,4375,4375,0
|
|
20240624,152200,273146465,4375,4375,4375,4375,0
|
|
20240624,152100,273146465,4375,4375,4375,4375,0
|
|
20240624,152000,273146465,4375,4375,4375,4375,0
|
|
20240624,151900,273146465,4375,4365,4375,4355,402
|
|
20240624,151800,271389440,4375,4370,4375,4370,9
|
|
20240624,151700,271350105,4375,4375,4375,4365,12
|
|
20240624,151600,271297700,4360,4375,4375,4360,4
|
|
20240624,151500,271280245,4365,4360,4375,4360,26
|
|
20240624,151400,271166845,4375,4375,4375,4360,23
|
|
20240624,151300,271066370,4375,4375,4375,4375,0
|
|
20240624,151200,271066370,4375,4375,4375,4375,0
|
|
20240624,151100,271066370,4375,4375,4375,4375,3
|
|
20240624,151000,271053245,4355,4355,4355,4355,72
|
|
20240624,150900,270739685,4380,4380,4380,4380,1
|
|
20240624,150800,270735305,4380,4360,4380,4355,208
|
|
20240624,150700,269827910,4390,4375,4390,4365,3578
|
|
20240624,150600,254137825,4360,4365,4365,4360,425
|
|
20240624,150500,252284780,4370,4370,4370,4370,1
|
|
20240624,150400,252280410,4375,4375,4375,4375,12
|
|
20240624,150300,252227910,4375,4375,4375,4375,0
|
|
20240624,150200,252227910,4375,4375,4375,4375,0
|
|
20240624,150100,252227910,4375,4375,4375,4375,6
|
|
20240624,150000,252201660,4375,4375,4375,4350,74
|
|
20240624,145900,251878035,4350,4350,4350,4345,799
|
|
20240624,145800,248402585,4370,4345,4370,4345,1366
|
|
20240624,145700,242461000,4365,4365,4365,4365,0
|
|
20240624,145600,242461000,4365,4365,4365,4365,0
|
|
20240624,145500,242461000,4365,4360,4365,4345,26
|
|
20240624,145400,242347670,4365,4365,4365,4365,0
|
|
20240624,145300,242347670,4365,4365,4365,4365,0
|
|
20240624,145200,242347670,4365,4345,4365,4345,35
|
|
20240624,145100,242195515,4345,4355,4365,4345,2346
|
|
20240624,145000,231997870,4360,4355,4360,4355,162
|
|
20240624,144900,231292330,4360,4360,4360,4360,0
|
|
20240624,144800,231292330,4360,4360,4360,4360,0
|
|
20240624,144700,231292330,4360,4360,4360,4360,0
|
|
20240624,144600,231292330,4360,4360,4360,4360,0
|
|
20240624,144500,231292330,4360,4355,4360,4355,3
|
|
20240624,144400,231279260,4355,4355,4355,4355,0
|
|
20240624,144300,231279260,4355,4355,4355,4355,0
|
|
20240624,144200,231279260,4355,4355,4355,4355,3
|
|
20240624,144100,231266195,4360,4360,4360,4360,4
|
|
20240624,144000,231248755,4345,4360,4360,4345,1053
|
|
20240624,143900,226663585,4365,4365,4365,4365,3
|
|
20240624,143800,226650490,4365,4360,4365,4360,120
|
|
20240624,143700,226127230,4360,4360,4360,4360,2
|
|
20240624,143600,226118510,4360,4360,4360,4360,2
|
|
20240624,143500,226109790,4365,4360,4365,4360,343
|
|
20240624,143400,224614120,4360,4360,4360,4360,0
|
|
20240624,143300,224614120,4360,4360,4360,4360,2
|
|
20240624,143200,224605400,4360,4360,4360,4360,6
|
|
20240624,143100,224579240,4360,4360,4360,4360,0
|
|
20240624,143000,224579240,4360,4360,4360,4360,0
|
|
20240624,142900,224579240,4360,4360,4360,4360,0
|
|
20240624,142800,224579240,4360,4360,4360,4360,0
|
|
20240624,142700,224579240,4360,4360,4360,4360,2
|
|
20240624,142600,224570520,4360,4360,4360,4360,0
|
|
20240624,142500,224570520,4360,4360,4365,4360,522
|
|
20240624,142400,222294350,4360,4360,4360,4360,5
|
|
20240624,142300,222272550,4365,4360,4365,4360,116
|
|
20240624,142200,221766710,4360,4365,4365,4360,26
|
|
20240624,142100,221653265,4365,4365,4365,4365,0
|
|
20240624,142000,221653265,4365,4365,4365,4365,5
|
|
20240624,141900,221631440,4365,4365,4365,4365,50
|
|
20240624,141800,221413190,4365,4360,4365,4360,15
|
|
20240624,141700,221347785,4360,4365,4365,4360,84
|
|
20240624,141600,220981135,4365,4370,4380,4365,1081
|
|
20240624,141500,216256805,4380,4380,4380,4380,7
|
|
20240624,141400,216226145,4380,4380,4380,4380,8
|
|
20240624,141300,216191105,4380,4380,4380,4380,0
|
|
20240624,141200,216191105,4380,4380,4380,4380,11
|
|
20240624,141100,216142925,4380,4380,4380,4380,8
|
|
20240624,141000,216107885,4380,4380,4380,4380,0
|
|
20240624,140900,216107885,4380,4375,4380,4375,13
|
|
20240624,140800,216051005,4375,4370,4380,4370,44
|
|
20240624,140700,215858710,4380,4375,4380,4375,8
|
|
20240624,140600,215823700,4370,4370,4370,4370,6
|
|
20240624,140500,215797480,4380,4380,4380,4380,4
|
|
20240624,140400,215779960,4380,4380,4380,4375,34
|
|
20240624,140300,215631095,4375,4375,4375,4375,5
|
|
20240624,140200,215609220,4375,4375,4375,4375,22
|
|
20240624,140100,215512970,4370,4370,4370,4370,0
|
|
20240624,140000,215512970,4370,4370,4370,4370,0
|
|
20240624,135900,215512970,4370,4370,4370,4370,1
|
|
20240624,135800,215508600,4370,4370,4370,4370,2
|
|
20240624,135700,215499860,4370,4370,4370,4370,0
|
|
20240624,135600,215499860,4370,4370,4370,4370,8
|
|
20240624,135500,215464900,4370,4370,4370,4370,0
|
|
20240624,135400,215464900,4370,4370,4370,4370,37
|
|
20240624,135300,215303210,4380,4380,4380,4380,1
|
|
20240624,135200,215298830,4380,4380,4380,4380,0
|
|
20240624,135100,215298830,4380,4380,4380,4380,1
|
|
20240624,135000,215294450,4380,4375,4380,4370,432
|
|
20240624,134900,213404325,4370,4370,4370,4370,0
|
|
20240624,134800,213404325,4370,4370,4370,4370,0
|
|
20240624,134700,213404325,4370,4370,4370,4370,33
|
|
20240624,134600,213260115,4370,4370,4370,4370,0
|
|
20240624,134500,213260115,4370,4370,4370,4370,0
|
|
20240624,134400,213260115,4370,4375,4380,4370,579
|
|
20240624,134300,210726195,4375,4375,4375,4375,0
|
|
20240624,134200,210726195,4375,4375,4375,4375,0
|
|
20240624,134100,210726195,4375,4375,4375,4375,1
|
|
20240624,134000,210721820,4370,4370,4370,4370,0
|
|
20240624,133900,210721820,4370,4370,4370,4370,0
|
|
20240624,133800,210721820,4370,4375,4375,4370,3
|
|
20240624,133700,210708705,4375,4375,4375,4360,280
|
|
20240624,133600,209483960,4375,4375,4375,4375,11
|
|
20240624,133500,209435835,4360,4360,4360,4360,0
|
|
20240624,133400,209435835,4360,4360,4360,4360,11
|
|
20240624,133300,209387875,4375,4365,4375,4360,415
|
|
20240624,133200,207576100,4375,4375,4375,4375,0
|
|
20240624,133100,207576100,4375,4375,4375,4375,0
|
|
20240624,133000,207576100,4375,4375,4375,4375,0
|
|
20240624,132900,207576100,4375,4370,4375,4365,40
|
|
20240624,132800,207401245,4375,4375,4375,4375,0
|
|
20240624,132700,207401245,4375,4375,4375,4375,1
|
|
20240624,132600,207396870,4370,4370,4370,4370,10
|
|
20240624,132500,207353170,4370,4375,4375,4370,6
|
|
20240624,132400,207326925,4380,4380,4380,4380,0
|
|
20240624,132300,207326925,4380,4380,4380,4380,0
|
|
20240624,132200,207326925,4380,4375,4380,4375,150
|
|
20240624,132100,206670220,4375,4370,4375,4370,86
|
|
20240624,132000,206294290,4370,4370,4370,4370,3
|
|
20240624,131900,206281180,4370,4370,4370,4370,0
|
|
20240624,131800,206281180,4370,4370,4370,4370,0
|
|
20240624,131700,206281180,4370,4370,4370,4370,15
|
|
20240624,131600,206215630,4365,4365,4365,4365,0
|
|
20240624,131500,206215630,4365,4365,4365,4365,0
|
|
20240624,131400,206215630,4365,4365,4365,4365,0
|
|
20240624,131300,206215630,4365,4365,4365,4365,0
|
|
20240624,131200,206215630,4365,4370,4370,4365,251
|
|
20240624,131100,205118875,4375,4375,4375,4375,0
|
|
20240624,131000,205118875,4375,4375,4375,4375,0
|
|
20240624,130900,205118875,4375,4375,4375,4375,14
|
|
20240624,130800,205057625,4375,4375,4375,4370,390
|
|
20240624,130700,203351470,4370,4370,4370,4370,30
|
|
20240624,130600,203220370,4375,4375,4375,4375,87
|
|
20240624,130500,202839745,4370,4370,4370,4370,0
|
|
20240624,130400,202839745,4370,4370,4370,4370,0
|
|
20240624,130300,202839745,4370,4370,4370,4370,592
|
|
20240624,130200,200252705,4370,4370,4370,4370,0
|
|
20240624,130100,200252705,4370,4370,4370,4360,586
|
|
20240624,130000,197692185,4370,4360,4370,4360,51
|
|
20240624,125900,197469725,4360,4360,4360,4360,0
|
|
20240624,125800,197469725,4360,4360,4360,4360,0
|
|
20240624,125700,197469725,4360,4360,4360,4360,1
|
|
20240624,125600,197465365,4360,4360,4360,4360,0
|
|
20240624,125500,197465365,4360,4360,4360,4360,4
|
|
20240624,125400,197447925,4370,4370,4370,4370,14
|
|
20240624,125300,197386745,4360,4360,4360,4360,0
|
|
20240624,125200,197386745,4360,4360,4370,4360,588
|
|
20240624,125100,194822475,4370,4370,4370,4360,585
|
|
20240624,125000,192266315,4370,4365,4370,4365,56
|
|
20240624,124900,192021825,4360,4360,4370,4360,1212
|
|
20240624,124800,186736315,4360,4350,4360,4350,140
|
|
20240624,124700,186126975,4350,4355,4355,4350,74
|
|
20240624,124600,185804740,4355,4355,4355,4355,0
|
|
20240624,124500,185804740,4355,4360,4360,4355,69
|
|
20240624,124400,185503950,4355,4355,4355,4355,29
|
|
20240624,124300,185377655,4355,4350,4355,4350,50
|
|
20240624,124200,185160110,4350,4350,4350,4350,13
|
|
20240624,124100,185103560,4350,4345,4350,4335,654
|
|
20240624,124000,182264735,4350,4350,4350,4345,242
|
|
20240624,123900,181212090,4360,4360,4360,4350,49
|
|
20240624,123800,180998500,4360,4360,4360,4360,19
|
|
20240624,123700,180915660,4360,4360,4360,4360,15
|
|
20240624,123600,180850260,4360,4360,4360,4360,0
|
|
20240624,123500,180850260,4360,4360,4360,4360,0
|
|
20240624,123400,180850260,4360,4360,4360,4360,0
|
|
20240624,123300,180850260,4360,4360,4360,4360,10
|
|
20240624,123200,180806660,4360,4360,4360,4350,42
|
|
20240624,123100,180623570,4360,4360,4360,4360,0
|
|
20240624,123000,180623570,4360,4370,4370,4355,70
|
|
20240624,122900,180318365,4360,4360,4360,4360,10
|
|
20240624,122800,180274765,4370,4370,4370,4370,0
|
|
20240624,122700,180274765,4370,4370,4370,4370,0
|
|
20240624,122600,180274765,4370,4370,4370,4370,0
|
|
20240624,122500,180274765,4370,4370,4370,4370,0
|
|
20240624,122400,180274765,4370,4370,4370,4370,2
|
|
20240624,122300,180266025,4345,4345,4345,4345,6
|
|
20240624,122200,180239955,4360,4360,4360,4360,0
|
|
20240624,122100,180239955,4360,4360,4360,4360,2
|
|
20240624,122000,180231235,4360,4365,4365,4340,217
|
|
20240624,121900,179285775,4370,4370,4370,4370,0
|
|
20240624,121800,179285775,4370,4370,4370,4370,0
|
|
20240624,121700,179285775,4370,4370,4370,4370,0
|
|
20240624,121600,179285775,4370,4370,4370,4370,0
|
|
20240624,121500,179285775,4370,4370,4370,4370,0
|
|
20240624,121400,179285775,4370,4370,4370,4370,0
|
|
20240624,121300,179285775,4370,4370,4370,4370,0
|
|
20240624,121200,179285775,4370,4370,4370,4370,0
|
|
20240624,121100,179285775,4370,4370,4370,4370,0
|
|
20240624,121000,179285775,4370,4370,4370,4370,0
|
|
20240624,120900,179285775,4370,4370,4370,4370,0
|
|
20240624,120800,179285775,4370,4370,4370,4370,0
|
|
20240624,120700,179285775,4370,4370,4370,4370,0
|
|
20240624,120600,179285775,4370,4370,4370,4370,0
|
|
20240624,120500,179285775,4370,4370,4370,4370,0
|
|
20240624,120400,179285775,4370,4370,4370,4370,0
|
|
20240624,120300,179285775,4370,4370,4370,4370,0
|
|
20240624,120200,179285775,4370,4370,4370,4370,0
|
|
20240624,120100,179285775,4370,4370,4370,4370,1
|
|
20240624,120000,179281405,4355,4355,4355,4355,0
|
|
20240624,115900,179281405,4355,4355,4355,4355,0
|
|
20240624,115800,179281405,4355,4365,4370,4355,49
|
|
20240624,115700,179067700,4360,4360,4360,4360,0
|
|
20240624,115600,179067700,4360,4360,4360,4360,0
|
|
20240624,115500,179067700,4360,4360,4360,4360,0
|
|
20240624,115400,179067700,4360,4360,4360,4360,0
|
|
20240624,115300,179067700,4360,4360,4360,4360,0
|
|
20240624,115200,179067700,4360,4360,4360,4360,0
|
|
20240624,115100,179067700,4360,4360,4360,4360,20
|
|
20240624,115000,178980500,4370,4370,4370,4370,1
|
|
20240624,114900,178976130,4370,4370,4370,4370,0
|
|
20240624,114800,178976130,4370,4370,4370,4370,0
|
|
20240624,114700,178976130,4370,4370,4370,4370,0
|
|
20240624,114600,178976130,4370,4370,4370,4370,0
|
|
20240624,114500,178976130,4370,4370,4370,4370,0
|
|
20240624,114400,178976130,4370,4370,4370,4370,0
|
|
20240624,114300,178976130,4370,4370,4370,4370,0
|
|
20240624,114200,178976130,4370,4370,4370,4370,0
|
|
20240624,114100,178976130,4370,4355,4370,4355,431
|
|
20240624,114000,177098575,4355,4355,4355,4345,686
|
|
20240624,113900,174111220,4355,4355,4355,4355,0
|
|
20240624,113800,174111220,4355,4355,4355,4355,0
|
|
20240624,113700,174111220,4355,4355,4355,4355,0
|
|
20240624,113600,174111220,4355,4370,4370,4355,619
|
|
20240624,113500,171408095,4370,4370,4370,4370,1
|
|
20240624,113400,171403725,4360,4360,4370,4355,119
|
|
20240624,113300,170884740,4370,4370,4370,4370,65
|
|
20240624,113200,170600690,4375,4375,4375,4375,0
|
|
20240624,113100,170600690,4375,4375,4375,4375,0
|
|
20240624,113000,170600690,4375,4360,4375,4360,120
|
|
20240624,112900,170077045,4360,4360,4360,4360,1
|
|
20240624,112800,170072685,4360,4360,4360,4360,9
|
|
20240624,112700,170033445,4360,4360,4360,4360,38
|
|
20240624,112600,169867765,4360,4360,4360,4360,63
|
|
20240624,112500,169593085,4360,4360,4360,4355,87
|
|
20240624,112400,169213815,4360,4360,4360,4360,73
|
|
20240624,112300,168895535,4355,4355,4355,4355,100
|
|
20240624,112200,168460035,4355,4355,4355,4355,25
|
|
20240624,112100,168351160,4355,4340,4360,4340,95
|
|
20240624,112000,167937305,4340,4340,4340,4340,0
|
|
20240624,111900,167937305,4340,4345,4345,4340,63
|
|
20240624,111800,167663825,4350,4345,4350,4345,50
|
|
20240624,111700,167446440,4345,4345,4345,4345,238
|
|
20240624,111600,166412330,4350,4355,4355,4350,2794
|
|
20240624,111500,154245635,4365,4365,4365,4365,0
|
|
20240624,111400,154245635,4365,4365,4365,4360,1578
|
|
20240624,111300,147365275,4365,4365,4365,4365,29
|
|
20240624,111200,147238690,4365,4365,4365,4365,44
|
|
20240624,111100,147046630,4365,4365,4365,4365,14
|
|
20240624,111000,146985520,4365,4365,4365,4365,3
|
|
20240624,110900,146972425,4365,4365,4365,4365,7
|
|
20240624,110800,146941870,4360,4360,4360,4360,151
|
|
20240624,110700,146283510,4360,4360,4360,4360,30
|
|
20240624,110600,146152710,4370,4370,4370,4370,49
|
|
20240624,110500,145938580,4370,4370,4370,4370,0
|
|
20240624,110400,145938580,4370,4370,4370,4370,0
|
|
20240624,110300,145938580,4370,4370,4370,4370,37
|
|
20240624,110200,145776890,4365,4365,4365,4365,5
|
|
20240624,110100,145755065,4365,4365,4365,4365,0
|
|
20240624,110000,145755065,4365,4365,4370,4360,840
|
|
20240624,105900,142091410,4375,4375,4375,4375,0
|
|
20240624,105800,142091410,4375,4375,4375,4375,0
|
|
20240624,105700,142091410,4375,4375,4375,4375,0
|
|
20240624,105600,142091410,4375,4375,4375,4375,68
|
|
20240624,105500,141793910,4365,4365,4365,4365,81
|
|
20240624,105400,141440345,4375,4375,4375,4375,9
|
|
20240624,105300,141400970,4375,4375,4375,4375,0
|
|
20240624,105200,141400970,4375,4375,4375,4375,0
|
|
20240624,105100,141400970,4375,4375,4375,4375,9
|
|
20240624,105000,141361595,4370,4370,4370,4370,0
|
|
20240624,104900,141361595,4370,4370,4370,4370,0
|
|
20240624,104800,141361595,4370,4370,4370,4370,0
|
|
20240624,104700,141361595,4370,4370,4370,4370,2
|
|
20240624,104600,141352855,4375,4365,4375,4365,298
|
|
20240624,104500,140051840,4365,4365,4365,4365,5
|
|
20240624,104400,140030015,4365,4365,4365,4365,219
|
|
20240624,104300,139074080,4370,4370,4370,4370,0
|
|
20240624,104200,139074080,4370,4370,4370,4370,8
|
|
20240624,104100,139039120,4365,4370,4370,4365,1281
|
|
20240624,104000,133447305,4370,4370,4370,4370,0
|
|
20240624,103900,133447305,4370,4375,4375,4370,26
|
|
20240624,103800,133333590,4370,4375,4375,4370,150
|
|
20240624,103700,132677840,4375,4375,4375,4365,1169
|
|
20240624,103600,127570830,4375,4385,4385,4375,14
|
|
20240624,103500,127509470,4385,4385,4385,4385,50
|
|
20240624,103400,127290220,4385,4385,4385,4385,1
|
|
20240624,103300,127285835,4375,4375,4375,4375,50
|
|
20240624,103200,127067085,4375,4375,4375,4375,0
|
|
20240624,103100,127067085,4375,4375,4375,4375,205
|
|
20240624,103000,126170210,4385,4385,4385,4385,100
|
|
20240624,102900,125731710,4385,4385,4385,4385,50
|
|
20240624,102800,125512460,4385,4385,4385,4385,14
|
|
20240624,102700,125451070,4385,4385,4385,4385,12
|
|
20240624,102600,125398450,4385,4385,4385,4385,1
|
|
20240624,102500,125394065,4370,4370,4370,4370,0
|
|
20240624,102400,125394065,4370,4375,4375,4370,2131
|
|
20240624,102300,116081385,4375,4385,4385,4375,730
|
|
20240624,102200,112882660,4390,4385,4390,4385,81
|
|
20240624,102100,112527470,4390,4390,4390,4390,0
|
|
20240624,102000,112527470,4390,4390,4390,4390,39
|
|
20240624,101900,112356260,4385,4385,4385,4385,400
|
|
20240624,101800,110602260,4390,4390,4390,4390,0
|
|
20240624,101700,110602260,4390,4385,4390,4385,335
|
|
20240624,101600,109133280,4385,4385,4385,4385,0
|
|
20240624,101500,109133280,4385,4385,4385,4385,0
|
|
20240624,101400,109133280,4385,4385,4385,4385,0
|
|
20240624,101300,109133280,4385,4390,4390,4385,115
|
|
20240624,101200,108628435,4395,4395,4395,4395,1
|
|
20240624,101100,108624040,4395,4395,4395,4395,0
|
|
20240624,101000,108624040,4395,4395,4395,4395,164
|
|
20240624,100900,107903260,4400,4400,4400,4400,0
|
|
20240624,100800,107903260,4400,4400,4400,4400,8
|
|
20240624,100700,107868060,4400,4400,4400,4400,2
|
|
20240624,100600,107859260,4400,4400,4400,4400,6
|
|
20240624,100500,107832860,4400,4400,4400,4400,2
|
|
20240624,100400,107824060,4400,4400,4400,4400,0
|
|
20240624,100300,107824060,4400,4400,4400,4400,0
|
|
20240624,100200,107824060,4400,4415,4415,4400,162
|
|
20240624,100100,107111245,4415,4405,4415,4405,244
|
|
20240624,100000,106036395,4415,4415,4415,4405,55
|
|
20240624,095900,105793790,4415,4410,4415,4405,1676
|
|
20240624,095800,98399550,4410,4410,4410,4410,1230
|
|
20240624,095700,92975250,4410,4410,4410,4410,22
|
|
20240624,095600,92878230,4410,4405,4410,4405,79
|
|
20240624,095500,92530185,4405,4400,4405,4400,15
|
|
20240624,095400,92464170,4410,4410,4410,4410,0
|
|
20240624,095300,92464170,4410,4410,4410,4410,40
|
|
20240624,095200,92287770,4410,4410,4410,4410,1
|
|
20240624,095100,92283360,4400,4410,4410,4400,220
|
|
20240624,095000,91313360,4400,4400,4410,4400,151
|
|
20240624,094900,90647960,4400,4400,4400,4400,0
|
|
20240624,094800,90647960,4400,4400,4400,4400,1449
|
|
20240624,094700,84272360,4400,4400,4400,4400,0
|
|
20240624,094600,84272360,4400,4400,4400,4400,6
|
|
20240624,094500,84245960,4400,4400,4400,4400,0
|
|
20240624,094400,84245960,4400,4395,4400,4395,386
|
|
20240624,094300,82547710,4395,4395,4395,4395,1
|
|
20240624,094200,82543315,4395,4395,4395,4395,0
|
|
20240624,094100,82543315,4395,4395,4395,4395,11
|
|
20240624,094000,82494970,4380,4380,4395,4375,442
|
|
20240624,093900,80559320,4380,4385,4385,4380,167
|
|
20240624,093800,79827175,4395,4390,4395,4390,552
|
|
20240624,093700,77401450,4395,4395,4395,4395,7
|
|
20240624,093600,77370685,4390,4390,4390,4390,0
|
|
20240624,093500,77370685,4390,4390,4390,4390,109
|
|
20240624,093400,76892175,4380,4380,4380,4380,45
|
|
20240624,093300,76695075,4385,4380,4385,4380,7
|
|
20240624,093200,76664400,4390,4390,4390,4390,0
|
|
20240624,093100,76664400,4390,4390,4390,4390,0
|
|
20240624,093000,76664400,4390,4390,4390,4390,300
|
|
20240624,092900,75347400,4380,4385,4385,4380,722
|
|
20240624,092800,72184430,4390,4385,4390,4385,403
|
|
20240624,092700,70416775,4395,4395,4395,4395,0
|
|
20240624,092600,70416775,4395,4395,4395,4395,20
|
|
20240624,092500,70328875,4400,4395,4400,4395,895
|
|
20240624,092400,66395345,4400,4400,4400,4400,931
|
|
20240624,092300,62298945,4400,4420,4420,4400,338
|
|
20240624,092200,60810345,4410,4420,4420,4410,191
|
|
20240624,092100,59967735,4415,4420,4420,4415,662
|
|
20240624,092000,57044230,4420,4420,4425,4420,315
|
|
20240624,091900,55651090,4420,4405,4420,4405,869
|
|
20240624,091800,51820280,4405,4385,4405,4385,4499
|
|
20240624,091700,32039955,4385,4380,4385,4380,885
|
|
20240624,091600,28163650,4380,4380,4380,4380,81
|
|
20240624,091500,27808870,4380,4380,4380,4355,1463
|
|
20240624,091400,21424210,4360,4365,4380,4360,126
|
|
20240624,091300,20874480,4365,4380,4380,4365,821
|
|
20240624,091200,17290300,4380,4380,4380,4375,301
|
|
20240624,091100,15972970,4375,4375,4375,4375,130
|
|
20240624,091000,15404220,4370,4370,4370,4370,268
|
|
20240624,090900,14233060,4370,4365,4370,4365,95
|
|
20240624,090800,13818340,4365,4360,4365,4360,297
|
|
20240624,090700,12523260,4360,4360,4360,4360,0
|
|
20240624,090600,12523260,4360,4360,4360,4360,9
|
|
20240624,090500,12484020,4360,4360,4360,4360,30
|
|
20240624,090400,12353220,4360,4350,4360,4350,21
|
|
20240624,090300,12261860,4355,4330,4360,4320,326
|
|
20240624,090200,10851960,4330,4330,4330,4330,1
|
|
20240624,090100,10847630,4355,4355,4355,4355,10
|
|
20240624,090000,10804080,4360,4360,4360,4360,2478
|