587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,184300,1139364515,4470,4470,4470,4470,0
|
|
20240626,184200,1139364515,4470,4470,4470,4470,0
|
|
20240626,184100,1139364515,4470,4470,4470,4470,0
|
|
20240626,184000,1139364515,4470,4470,4470,4470,0
|
|
20240626,183900,1139364515,4470,4470,4470,4470,0
|
|
20240626,183800,1139364515,4470,4470,4470,4470,0
|
|
20240626,183700,1139364515,4470,4470,4470,4470,0
|
|
20240626,183600,1139364515,4470,4470,4470,4470,0
|
|
20240626,183500,1139364515,4470,4470,4470,4470,0
|
|
20240626,183400,1139364515,4470,4470,4470,4470,0
|
|
20240626,183300,1139364515,4470,4470,4470,4470,0
|
|
20240626,183200,1139364515,4470,4470,4470,4470,0
|
|
20240626,183100,1139364515,4470,4470,4470,4470,0
|
|
20240626,183000,1139364515,4470,4470,4470,4470,0
|
|
20240626,182900,1139364515,4470,4470,4470,4470,0
|
|
20240626,182800,1139364515,4470,4470,4470,4470,0
|
|
20240626,182700,1139364515,4470,4470,4470,4470,0
|
|
20240626,182600,1139364515,4470,4470,4470,4470,0
|
|
20240626,182500,1139364515,4470,4470,4470,4470,0
|
|
20240626,182400,1139364515,4470,4470,4470,4470,0
|
|
20240626,182300,1139364515,4470,4470,4470,4470,0
|
|
20240626,182200,1139364515,4470,4470,4470,4470,0
|
|
20240626,182100,1139364515,4470,4470,4470,4470,0
|
|
20240626,182000,1139364515,4470,4470,4470,4470,0
|
|
20240626,181900,1139364515,4470,4470,4470,4470,0
|
|
20240626,181800,1139364515,4470,4470,4470,4470,0
|
|
20240626,181700,1139364515,4470,4470,4470,4470,0
|
|
20240626,181600,1139364515,4470,4470,4470,4470,0
|
|
20240626,181500,1139364515,4470,4470,4470,4470,0
|
|
20240626,181400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,181300,1139364515,4470,4470,4470,4470,0
|
|
20240626,181200,1139364515,4470,4470,4470,4470,0
|
|
20240626,181100,1139364515,4470,4470,4470,4470,0
|
|
20240626,181000,1139364515,4470,4470,4470,4470,0
|
|
20240626,180900,1139364515,4470,4470,4470,4470,0
|
|
20240626,180800,1139364515,4470,4470,4470,4470,0
|
|
20240626,180700,1139364515,4470,4470,4470,4470,0
|
|
20240626,180600,1139364515,4470,4470,4470,4470,0
|
|
20240626,180500,1139364515,4470,4470,4470,4470,0
|
|
20240626,180400,1139364515,4470,4470,4470,4470,0
|
|
20240626,180300,1139364515,4470,4470,4470,4470,0
|
|
20240626,180200,1139364515,4470,4470,4470,4470,0
|
|
20240626,180100,1139364515,4470,4470,4470,4470,0
|
|
20240626,180000,1139364515,4470,4470,4470,4470,0
|
|
20240626,175900,1139364515,4470,4470,4470,4470,0
|
|
20240626,175800,1139364515,4470,4470,4470,4470,0
|
|
20240626,175700,1139364515,4470,4470,4470,4470,0
|
|
20240626,175600,1139364515,4470,4470,4470,4470,0
|
|
20240626,175500,1139364515,4470,4470,4470,4470,0
|
|
20240626,175400,1139364515,4470,4470,4470,4470,0
|
|
20240626,175300,1139364515,4470,4470,4470,4470,0
|
|
20240626,175200,1139364515,4470,4470,4470,4470,0
|
|
20240626,175100,1139364515,4470,4470,4470,4470,0
|
|
20240626,175000,1139364515,4470,4470,4470,4470,0
|
|
20240626,174900,1139364515,4470,4470,4470,4470,0
|
|
20240626,174800,1139364515,4470,4470,4470,4470,0
|
|
20240626,174700,1139364515,4470,4470,4470,4470,0
|
|
20240626,174600,1139364515,4470,4470,4470,4470,0
|
|
20240626,174500,1139364515,4470,4470,4470,4470,0
|
|
20240626,174400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,174300,1139364515,4470,4470,4470,4470,0
|
|
20240626,174200,1139364515,4470,4470,4470,4470,0
|
|
20240626,174100,1139364515,4470,4470,4470,4470,0
|
|
20240626,174000,1139364515,4470,4470,4470,4470,0
|
|
20240626,173900,1139364515,4470,4470,4470,4470,0
|
|
20240626,173800,1139364515,4470,4470,4470,4470,0
|
|
20240626,173700,1139364515,4470,4470,4470,4470,0
|
|
20240626,173600,1139364515,4470,4470,4470,4470,0
|
|
20240626,173500,1139364515,4470,4470,4470,4470,0
|
|
20240626,173400,1139364515,4470,4470,4470,4470,0
|
|
20240626,173300,1139364515,4470,4470,4470,4470,0
|
|
20240626,173200,1139364515,4470,4470,4470,4470,0
|
|
20240626,173100,1139364515,4470,4470,4470,4470,0
|
|
20240626,173000,1139364515,4470,4470,4470,4470,0
|
|
20240626,172900,1139364515,4470,4470,4470,4470,0
|
|
20240626,172800,1139364515,4470,4470,4470,4470,0
|
|
20240626,172700,1139364515,4470,4470,4470,4470,0
|
|
20240626,172600,1139364515,4470,4470,4470,4470,0
|
|
20240626,172500,1139364515,4470,4470,4470,4470,0
|
|
20240626,172400,1139364515,4470,4470,4470,4470,0
|
|
20240626,172300,1139364515,4470,4470,4470,4470,0
|
|
20240626,172200,1139364515,4470,4470,4470,4470,0
|
|
20240626,172100,1139364515,4470,4470,4470,4470,0
|
|
20240626,172000,1139364515,4470,4470,4470,4470,0
|
|
20240626,171900,1139364515,4470,4470,4470,4470,0
|
|
20240626,171800,1139364515,4470,4470,4470,4470,0
|
|
20240626,171700,1139364515,4470,4470,4470,4470,0
|
|
20240626,171600,1139364515,4470,4470,4470,4470,0
|
|
20240626,171500,1139364515,4470,4470,4470,4470,0
|
|
20240626,171400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,171300,1139364515,4470,4470,4470,4470,0
|
|
20240626,171200,1139364515,4470,4470,4470,4470,0
|
|
20240626,171100,1139364515,4470,4470,4470,4470,0
|
|
20240626,171000,1139364515,4470,4470,4470,4470,0
|
|
20240626,170900,1139364515,4470,4470,4470,4470,0
|
|
20240626,170800,1139364515,4470,4470,4470,4470,0
|
|
20240626,170700,1139364515,4470,4470,4470,4470,0
|
|
20240626,170600,1139364515,4470,4470,4470,4470,0
|
|
20240626,170500,1139364515,4470,4470,4470,4470,0
|
|
20240626,170400,1139364515,4470,4470,4470,4470,0
|
|
20240626,170300,1139364515,4470,4470,4470,4470,0
|
|
20240626,170200,1139364515,4470,4470,4470,4470,0
|
|
20240626,170100,1139364515,4470,4470,4470,4470,0
|
|
20240626,170000,1139364515,4470,4470,4470,4470,0
|
|
20240626,165900,1139364515,4470,4470,4470,4470,0
|
|
20240626,165800,1139364515,4470,4470,4470,4470,0
|
|
20240626,165700,1139364515,4470,4470,4470,4470,0
|
|
20240626,165600,1139364515,4470,4470,4470,4470,0
|
|
20240626,165500,1139364515,4470,4470,4470,4470,0
|
|
20240626,165400,1139364515,4470,4470,4470,4470,0
|
|
20240626,165300,1139364515,4470,4470,4470,4470,0
|
|
20240626,165200,1139364515,4470,4470,4470,4470,0
|
|
20240626,165100,1139364515,4470,4470,4470,4470,0
|
|
20240626,165000,1139364515,4470,4470,4470,4470,0
|
|
20240626,164900,1139364515,4470,4470,4470,4470,0
|
|
20240626,164800,1139364515,4470,4470,4470,4470,0
|
|
20240626,164700,1139364515,4470,4470,4470,4470,0
|
|
20240626,164600,1139364515,4470,4470,4470,4470,0
|
|
20240626,164500,1139364515,4470,4470,4470,4470,0
|
|
20240626,164400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,164300,1139364515,4470,4470,4470,4470,0
|
|
20240626,164200,1139364515,4470,4470,4470,4470,0
|
|
20240626,164100,1139364515,4470,4470,4470,4470,0
|
|
20240626,164000,1139364515,4470,4470,4470,4470,0
|
|
20240626,163900,1139364515,4470,4470,4470,4470,0
|
|
20240626,163800,1139364515,4470,4470,4470,4470,0
|
|
20240626,163700,1139364515,4470,4470,4470,4470,0
|
|
20240626,163600,1139364515,4470,4470,4470,4470,0
|
|
20240626,163500,1139364515,4470,4470,4470,4470,0
|
|
20240626,163400,1139364515,4470,4470,4470,4470,0
|
|
20240626,163300,1139364515,4470,4470,4470,4470,0
|
|
20240626,163200,1139364515,4470,4470,4470,4470,0
|
|
20240626,163100,1139364515,4470,4470,4470,4470,0
|
|
20240626,163000,1139364515,4470,4470,4470,4470,0
|
|
20240626,162900,1139364515,4470,4470,4470,4470,0
|
|
20240626,162800,1139364515,4470,4470,4470,4470,0
|
|
20240626,162700,1139364515,4470,4470,4470,4470,0
|
|
20240626,162600,1139364515,4470,4470,4470,4470,0
|
|
20240626,162500,1139364515,4470,4470,4470,4470,0
|
|
20240626,162400,1139364515,4470,4470,4470,4470,0
|
|
20240626,162300,1139364515,4470,4470,4470,4470,0
|
|
20240626,162200,1139364515,4470,4470,4470,4470,0
|
|
20240626,162100,1139364515,4470,4470,4470,4470,0
|
|
20240626,162000,1139364515,4470,4470,4470,4470,0
|
|
20240626,161900,1139364515,4470,4470,4470,4470,0
|
|
20240626,161800,1139364515,4470,4470,4470,4470,0
|
|
20240626,161700,1139364515,4470,4470,4470,4470,0
|
|
20240626,161600,1139364515,4470,4470,4470,4470,0
|
|
20240626,161500,1139364515,4470,4470,4470,4470,0
|
|
20240626,161400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,161300,1139364515,4470,4470,4470,4470,0
|
|
20240626,161200,1139364515,4470,4470,4470,4470,0
|
|
20240626,161100,1139364515,4470,4470,4470,4470,0
|
|
20240626,161000,1139364515,4470,4470,4470,4470,0
|
|
20240626,160900,1139364515,4470,4470,4470,4470,0
|
|
20240626,160800,1139364515,4470,4470,4470,4470,0
|
|
20240626,160700,1139364515,4470,4470,4470,4470,0
|
|
20240626,160600,1139364515,4470,4470,4470,4470,0
|
|
20240626,160500,1139364515,4470,4470,4470,4470,0
|
|
20240626,160400,1139364515,4470,4470,4470,4470,0
|
|
20240626,160300,1139364515,4470,4470,4470,4470,0
|
|
20240626,160200,1139364515,4470,4470,4470,4470,0
|
|
20240626,160100,1139364515,4470,4470,4470,4470,0
|
|
20240626,160000,1139364515,4470,4470,4470,4470,0
|
|
20240626,155900,1139364515,4470,4470,4470,4470,0
|
|
20240626,155800,1139364515,4470,4470,4470,4470,0
|
|
20240626,155700,1139364515,4470,4470,4470,4470,0
|
|
20240626,155600,1139364515,4470,4470,4470,4470,0
|
|
20240626,155500,1139364515,4470,4470,4470,4470,0
|
|
20240626,155400,1139364515,4470,4470,4470,4470,0
|
|
20240626,155300,1139364515,4470,4470,4470,4470,0
|
|
20240626,155200,1139364515,4470,4470,4470,4470,0
|
|
20240626,155100,1139364515,4470,4470,4470,4470,0
|
|
20240626,155000,1139364515,4470,4470,4470,4470,0
|
|
20240626,154900,1139364515,4470,4470,4470,4470,0
|
|
20240626,154800,1139364515,4470,4470,4470,4470,0
|
|
20240626,154700,1139364515,4470,4470,4470,4470,0
|
|
20240626,154600,1139364515,4470,4470,4470,4470,0
|
|
20240626,154500,1139364515,4470,4470,4470,4470,0
|
|
20240626,154400,1139364515,4470,4470,4470,4470,5760
|
|
20240626,154300,1139364515,4470,4470,4470,4470,0
|
|
20240626,154200,1139364515,4470,4470,4470,4470,0
|
|
20240626,154100,1139364515,4470,4470,4470,4470,0
|
|
20240626,154000,1139364515,4470,4470,4470,4470,0
|
|
20240626,153900,1139364515,4470,4470,4470,4470,0
|
|
20240626,153800,1139364515,4470,4470,4470,4470,0
|
|
20240626,153700,1139364515,4470,4470,4470,4470,0
|
|
20240626,153600,1139364515,4470,4470,4470,4470,0
|
|
20240626,153500,1139364515,4470,4470,4470,4470,0
|
|
20240626,153400,1139364515,4470,4470,4470,4470,0
|
|
20240626,153300,1139364515,4470,4470,4470,4470,0
|
|
20240626,153200,1139364515,4470,4470,4470,4470,0
|
|
20240626,153100,1139364515,4470,4470,4470,4470,0
|
|
20240626,153000,1139364515,4470,4470,4470,4470,5760
|
|
20240626,152900,1113617315,4465,4465,4465,4465,0
|
|
20240626,152800,1113617315,4465,4465,4465,4465,0
|
|
20240626,152700,1113617315,4465,4465,4465,4465,0
|
|
20240626,152600,1113617315,4465,4465,4465,4465,0
|
|
20240626,152500,1113617315,4465,4465,4465,4465,0
|
|
20240626,152400,1113617315,4465,4465,4465,4465,0
|
|
20240626,152300,1113617315,4465,4465,4465,4465,0
|
|
20240626,152200,1113617315,4465,4465,4465,4465,0
|
|
20240626,152100,1113617315,4465,4465,4465,4465,0
|
|
20240626,152000,1113617315,4465,4465,4465,4465,0
|
|
20240626,151900,1113617315,4465,4465,4465,4465,1650
|
|
20240626,151800,1106250065,4470,4475,4475,4470,1534
|
|
20240626,151700,1099392065,4470,4470,4470,4465,1843
|
|
20240626,151600,1091153910,4470,4470,4470,4465,215
|
|
20240626,151500,1090193785,4465,4465,4470,4465,712
|
|
20240626,151400,1087012755,4470,4470,4470,4470,2152
|
|
20240626,151300,1077393315,4470,4470,4475,4470,2351
|
|
20240626,151200,1066884195,4470,4470,4475,4470,1409
|
|
20240626,151100,1060583465,4470,4470,4475,4470,21
|
|
20240626,151000,1060489590,4470,4470,4475,4470,2864
|
|
20240626,150900,1047677510,4475,4470,4475,4470,181
|
|
20240626,150800,1046868435,4470,4465,4470,4465,519
|
|
20240626,150700,1044548510,4470,4470,4470,4465,57
|
|
20240626,150600,1044293885,4470,4470,4470,4470,448
|
|
20240626,150500,1042291325,4470,4470,4475,4465,1085
|
|
20240626,150400,1037442830,4475,4470,4475,4470,878
|
|
20240626,150300,1033518165,4475,4475,4475,4470,351
|
|
20240626,150200,1031948140,4470,4470,4470,4470,1000
|
|
20240626,150100,1027478140,4475,4475,4475,4475,1
|
|
20240626,150000,1027473665,4475,4470,4475,4470,1246
|
|
20240626,145900,1021904035,4470,4475,4475,4470,88
|
|
20240626,145800,1021510560,4470,4470,4470,4470,605
|
|
20240626,145700,1018806210,4470,4470,4470,4470,710
|
|
20240626,145600,1015632510,4475,4475,4475,4475,1
|
|
20240626,145500,1015628035,4470,4470,4470,4470,40
|
|
20240626,145400,1015449235,4475,4475,4475,4475,15
|
|
20240626,145300,1015382110,4475,4475,4475,4475,1
|
|
20240626,145200,1015377635,4470,4470,4470,4470,610
|
|
20240626,145100,1012650935,4470,4470,4470,4470,406
|
|
20240626,145000,1010836115,4470,4470,4470,4470,11
|
|
20240626,144900,1010786945,4470,4475,4475,4470,520
|
|
20240626,144800,1008462445,4475,4475,4475,4475,11
|
|
20240626,144700,1008413220,4470,4470,4470,4470,50
|
|
20240626,144600,1008189720,4475,4475,4475,4475,300
|
|
20240626,144500,1006847220,4475,4475,4475,4475,0
|
|
20240626,144400,1006847220,4475,4475,4475,4475,7
|
|
20240626,144300,1006815895,4475,4475,4475,4475,0
|
|
20240626,144200,1006815895,4475,4470,4475,4470,222
|
|
20240626,144100,1005823445,4475,4475,4475,4475,2
|
|
20240626,144000,1005814495,4470,4480,4480,4470,431
|
|
20240626,143900,1003886805,4480,4475,4480,4475,500
|
|
20240626,143800,1001648305,4470,4470,4470,4470,0
|
|
20240626,143700,1001648305,4470,4470,4470,4470,2898
|
|
20240626,143600,988694245,4470,4475,4475,4470,3000
|
|
20240626,143500,975276785,4475,4480,4480,4475,209
|
|
20240626,143400,974341495,4480,4480,4480,4480,1
|
|
20240626,143300,974337015,4475,4475,4475,4475,54
|
|
20240626,143200,974095365,4470,4480,4480,4470,10
|
|
20240626,143100,974050645,4470,4470,4470,4470,0
|
|
20240626,143000,974050645,4470,4470,4470,4470,200
|
|
20240626,142900,973156645,4475,4475,4475,4475,0
|
|
20240626,142800,973156645,4475,4470,4475,4470,490
|
|
20240626,142700,970964395,4470,4470,4470,4470,0
|
|
20240626,142600,970964395,4470,4470,4470,4470,0
|
|
20240626,142500,970964395,4470,4470,4470,4470,0
|
|
20240626,142400,970964395,4470,4470,4470,4470,410
|
|
20240626,142300,969131695,4470,4470,4470,4470,144
|
|
20240626,142200,968488015,4470,4470,4470,4470,19
|
|
20240626,142100,968403085,4470,4465,4470,4465,4785
|
|
20240626,142000,947038055,4465,4465,4465,4460,2274
|
|
20240626,141900,936889645,4465,4465,4465,4465,20
|
|
20240626,141800,936800345,4465,4465,4465,4465,6
|
|
20240626,141700,936773555,4465,4465,4465,4465,1
|
|
20240626,141600,936769090,4470,4465,4470,4465,174
|
|
20240626,141500,935992170,4460,4460,4460,4460,0
|
|
20240626,141400,935992170,4460,4460,4460,4460,0
|
|
20240626,141300,935992170,4460,4460,4460,4460,9
|
|
20240626,141200,935952030,4470,4470,4470,4470,501
|
|
20240626,141100,933712560,4470,4470,4470,4470,44
|
|
20240626,141000,933515880,4465,4465,4465,4460,3281
|
|
20240626,140900,918880965,4470,4475,4480,4470,282
|
|
20240626,140800,917618010,4480,4480,4480,4480,93
|
|
20240626,140700,917201370,4475,4475,4475,4475,2137
|
|
20240626,140600,907638295,4470,4470,4470,4465,1151
|
|
20240626,140500,902493380,4465,4465,4465,4465,1
|
|
20240626,140400,902488915,4465,4465,4465,4465,100
|
|
20240626,140300,902042415,4465,4465,4465,4465,0
|
|
20240626,140200,902042415,4465,4465,4465,4465,10
|
|
20240626,140100,901997765,4465,4465,4465,4465,2
|
|
20240626,140000,901988835,4465,4460,4465,4460,13
|
|
20240626,135900,901930800,4470,4470,4470,4470,0
|
|
20240626,135800,901930800,4470,4470,4470,4470,0
|
|
20240626,135700,901930800,4470,4470,4470,4470,2
|
|
20240626,135600,901921860,4455,4455,4455,4455,785
|
|
20240626,135500,898424685,4455,4455,4455,4455,143
|
|
20240626,135400,897787620,4455,4460,4460,4455,3800
|
|
20240626,135300,880857145,4455,4465,4465,4455,6000
|
|
20240626,135200,854111270,4465,4465,4465,4465,300
|
|
20240626,135100,852771770,4470,4465,4470,4465,1285
|
|
20240626,135000,847029240,4460,4465,4465,4460,2504
|
|
20240626,134900,835861380,4465,4465,4470,4465,1951
|
|
20240626,134800,827150105,4470,4475,4475,4470,435
|
|
20240626,134700,825205255,4470,4475,4475,4470,1202
|
|
20240626,134600,819832305,4470,4475,4475,4470,679
|
|
20240626,134500,816795285,4480,4475,4480,4475,701
|
|
20240626,134400,813658305,4475,4475,4480,4475,727
|
|
20240626,134300,810403855,4480,4480,4480,4480,4
|
|
20240626,134200,810385935,4475,4475,4475,4475,1492
|
|
20240626,134100,803709235,4475,4470,4475,4470,1108
|
|
20240626,134000,798751465,4465,4470,4470,4465,157
|
|
20240626,133900,798049950,4470,4470,4470,4470,1226
|
|
20240626,133800,792569730,4475,4470,4475,4470,264
|
|
20240626,133700,791389145,4470,4470,4470,4470,0
|
|
20240626,133600,791389145,4470,4470,4470,4470,263
|
|
20240626,133500,790213535,4465,4465,4465,4465,250
|
|
20240626,133400,789097285,4470,4470,4470,4470,0
|
|
20240626,133300,789097285,4470,4470,4470,4470,0
|
|
20240626,133200,789097285,4470,4470,4470,4470,33
|
|
20240626,133100,788949775,4470,4470,4470,4470,2000
|
|
20240626,133000,780009775,4470,4460,4470,4460,3200
|
|
20240626,132900,765727775,4470,4460,4470,4460,51
|
|
20240626,132800,765499815,4470,4470,4470,4470,10
|
|
20240626,132700,765455115,4465,4460,4465,4455,10122
|
|
20240626,132600,720279595,4465,4465,4465,4465,0
|
|
20240626,132500,720279595,4465,4465,4465,4465,688
|
|
20240626,132400,717207675,4465,4465,4465,4465,322
|
|
20240626,132300,715769945,4465,4465,4465,4465,0
|
|
20240626,132200,715769945,4465,4465,4465,4465,0
|
|
20240626,132100,715769945,4465,4465,4465,4465,100
|
|
20240626,132000,715323445,4465,4470,4470,4465,451
|
|
20240626,131900,713309475,4460,4465,4465,4460,704
|
|
20240626,131800,710167840,4470,4470,4470,4470,0
|
|
20240626,131700,710167840,4470,4470,4470,4470,0
|
|
20240626,131600,710167840,4470,4470,4470,4460,1496
|
|
20240626,131500,703492715,4470,4470,4470,4470,21
|
|
20240626,131400,703398845,4470,4470,4470,4470,23
|
|
20240626,131300,703296035,4470,4465,4470,4465,225
|
|
20240626,131200,702290395,4470,4470,4470,4470,25
|
|
20240626,131100,702178645,4475,4475,4475,4475,0
|
|
20240626,131000,702178645,4475,4470,4475,4470,205
|
|
20240626,130900,701262290,4470,4470,4470,4470,200
|
|
20240626,130800,700368290,4475,4475,4475,4475,3
|
|
20240626,130700,700354865,4475,4470,4475,4470,301
|
|
20240626,130600,699008610,4470,4470,4470,4470,1
|
|
20240626,130500,699004140,4470,4470,4470,4470,7
|
|
20240626,130400,698972850,4470,4470,4470,4470,10
|
|
20240626,130300,698928150,4460,4460,4460,4460,188
|
|
20240626,130200,698089670,4470,4470,4470,4470,1
|
|
20240626,130100,698085200,4460,4460,4460,4460,1
|
|
20240626,130000,698080740,4460,4460,4460,4460,400
|
|
20240626,125900,696296740,4460,4460,4460,4460,188
|
|
20240626,125800,695458260,4470,4470,4470,4470,2
|
|
20240626,125700,695449320,4470,4470,4470,4470,212
|
|
20240626,125600,694501680,4470,4460,4470,4460,505
|
|
20240626,125500,692249340,4460,4460,4460,4460,500
|
|
20240626,125400,690019340,4460,4470,4470,4460,342
|
|
20240626,125300,688490630,4470,4465,4470,4465,585
|
|
20240626,125200,685878595,4465,4465,4465,4465,1584
|
|
20240626,125100,678806035,4455,4455,4455,4455,202
|
|
20240626,125000,677906125,4455,4460,4460,4455,22
|
|
20240626,124900,677808100,4450,4450,4450,4450,0
|
|
20240626,124800,677808100,4450,4455,4455,4450,11116
|
|
20240626,124700,628327155,4455,4460,4460,4455,1078
|
|
20240626,124600,623524185,4470,4470,4470,4460,145
|
|
20240626,124500,622876845,4465,4465,4470,4465,53
|
|
20240626,124400,622640195,4465,4465,4465,4465,16
|
|
20240626,124300,622568755,4460,4460,4460,4460,41
|
|
20240626,124200,622385895,4465,4465,4465,4465,500
|
|
20240626,124100,620153395,4455,4465,4465,4455,3224
|
|
20240626,124000,605774725,4465,4470,4470,4465,2530
|
|
20240626,123900,594478225,4470,4470,4470,4470,0
|
|
20240626,123800,594478225,4470,4470,4470,4470,451
|
|
20240626,123700,592462255,4470,4470,4470,4470,1
|
|
20240626,123600,592457785,4465,4465,4465,4465,100
|
|
20240626,123500,592011285,4465,4465,4465,4465,3080
|
|
20240626,123400,578259085,4465,4465,4465,4465,100
|
|
20240626,123300,577812585,4465,4465,4465,4465,705
|
|
20240626,123200,574664760,4470,4465,4470,4465,171
|
|
20240626,123100,573900745,4465,4465,4465,4465,0
|
|
20240626,123000,573900745,4465,4465,4465,4465,200
|
|
20240626,122900,573007745,4465,4465,4465,4465,0
|
|
20240626,122800,573007745,4465,4465,4465,4465,859
|
|
20240626,122700,569172310,4465,4465,4465,4465,4
|
|
20240626,122600,569154450,4460,4460,4460,4460,4
|
|
20240626,122500,569136610,4460,4465,4465,4460,620
|
|
20240626,122400,566370910,4465,4465,4465,4465,111
|
|
20240626,122300,565875295,4465,4465,4465,4465,71
|
|
20240626,122200,565558280,4465,4465,4465,4465,21
|
|
20240626,122100,565464515,4465,4460,4465,4460,2654
|
|
20240626,122000,553614410,4460,4465,4465,4460,1001
|
|
20240626,121900,549149850,4460,4465,4465,4460,607
|
|
20240626,121800,546442580,4465,4470,4470,4465,993
|
|
20240626,121700,542008285,4470,4470,4470,4470,1
|
|
20240626,121600,542003815,4470,4470,4470,4470,3
|
|
20240626,121500,541990405,4465,4465,4470,4465,24
|
|
20240626,121400,541883240,4465,4465,4465,4465,700
|
|
20240626,121300,538757740,4465,4465,4465,4465,0
|
|
20240626,121200,538757740,4465,4460,4465,4460,573
|
|
20240626,121100,536199650,4465,4465,4465,4465,5
|
|
20240626,121000,536177325,4465,4460,4465,4460,361
|
|
20240626,120900,534567210,4460,4460,4465,4460,1101
|
|
20240626,120800,529656745,4465,4465,4465,4465,38
|
|
20240626,120700,529487075,4460,4460,4460,4460,1
|
|
20240626,120600,529482615,4465,4465,4465,4460,2481
|
|
20240626,120500,518405020,4470,4470,4470,4470,1
|
|
20240626,120400,518400550,4470,4470,4470,4470,524
|
|
20240626,120300,516058270,4470,4470,4470,4470,0
|
|
20240626,120200,516058270,4470,4470,4470,4470,1
|
|
20240626,120100,516053800,4470,4470,4470,4470,43
|
|
20240626,120000,515861590,4470,4470,4470,4470,34
|
|
20240626,115900,515709610,4470,4470,4470,4470,9
|
|
20240626,115800,515669380,4480,4480,4480,4480,0
|
|
20240626,115700,515669380,4480,4470,4480,4470,540
|
|
20240626,115600,513255570,4475,4475,4475,4475,2
|
|
20240626,115500,513246620,4480,4475,4480,4475,98
|
|
20240626,115400,512808055,4475,4470,4475,4470,329
|
|
20240626,115300,511335920,4470,4475,4475,4470,426
|
|
20240626,115200,509430700,4470,4475,4475,4470,52
|
|
20240626,115100,509198255,4470,4470,4470,4470,223
|
|
20240626,115000,508201445,4465,4475,4475,4465,3
|
|
20240626,114900,508188035,4470,4465,4470,4465,1736
|
|
20240626,114800,500435615,4470,4470,4470,4470,4173
|
|
20240626,114700,481782305,4475,4470,4475,4470,2
|
|
20240626,114600,481773360,4475,4475,4475,4470,2783
|
|
20240626,114500,469333295,4470,4475,4475,4470,1107
|
|
20240626,114400,464384780,4470,4475,4475,4470,151
|
|
20240626,114300,463709060,4475,4475,4475,4475,374
|
|
20240626,114200,462035410,4475,4475,4475,4475,626
|
|
20240626,114100,459234060,4475,4475,4475,4475,50
|
|
20240626,114000,459010310,4475,4475,4475,4475,6
|
|
20240626,113900,458983460,4480,4480,4480,4480,87
|
|
20240626,113800,458593700,4475,4475,4475,4475,50
|
|
20240626,113700,458369950,4480,4480,4480,4480,1
|
|
20240626,113600,458365470,4480,4480,4480,4480,1
|
|
20240626,113500,458360990,4475,4475,4475,4475,0
|
|
20240626,113400,458360990,4475,4475,4475,4475,370
|
|
20240626,113300,456705240,4475,4480,4480,4475,524
|
|
20240626,113200,454360295,4480,4475,4480,4475,611
|
|
20240626,113100,451625515,4475,4475,4475,4475,0
|
|
20240626,113000,451625515,4475,4475,4475,4475,851
|
|
20240626,112900,447817290,4475,4480,4480,4475,1046
|
|
20240626,112800,443132610,4480,4480,4480,4480,0
|
|
20240626,112700,443132610,4480,4480,4480,4480,248
|
|
20240626,112600,442021570,4485,4480,4485,4480,375
|
|
20240626,112500,440339790,4485,4480,4485,4480,372
|
|
20240626,112400,438673225,4480,4475,4480,4475,469
|
|
20240626,112300,436574445,4480,4475,4480,4475,230
|
|
20240626,112200,435545190,4480,4480,4480,4480,4
|
|
20240626,112100,435527270,4480,4485,4485,4480,2
|
|
20240626,112000,435518305,4485,4485,4485,4485,6
|
|
20240626,111900,435491395,4480,4485,4485,4475,1938
|
|
20240626,111800,426809830,4480,4480,4480,4480,47
|
|
20240626,111700,426599270,4475,4480,4480,4475,103
|
|
20240626,111600,426138330,4480,4480,4480,4480,0
|
|
20240626,111500,426138330,4480,4485,4485,4475,252
|
|
20240626,111400,425010615,4475,4480,4485,4475,2190
|
|
20240626,111300,415208085,4485,4480,4490,4480,32
|
|
20240626,111200,415064575,4485,4485,4485,4485,0
|
|
20240626,111100,415064575,4485,4485,4485,4485,6
|
|
20240626,111000,415037665,4480,4480,4480,4480,205
|
|
20240626,110900,414119265,4480,4485,4485,4480,1733
|
|
20240626,110800,406354760,4485,4485,4485,4485,1
|
|
20240626,110700,406350275,4485,4485,4485,4485,0
|
|
20240626,110600,406350275,4485,4485,4485,4485,500
|
|
20240626,110500,404107775,4485,4475,4485,4475,1300
|
|
20240626,110400,398280275,4475,4485,4485,4475,121
|
|
20240626,110300,397738790,4475,4475,4475,4475,142
|
|
20240626,110200,397103340,4475,4485,4485,4475,1467
|
|
20240626,110100,390533925,4475,4480,4480,4475,509
|
|
20240626,110000,388255610,4485,4485,4485,4485,0
|
|
20240626,105900,388255610,4485,4485,4485,4485,2
|
|
20240626,105800,388246640,4490,4490,4490,4490,2
|
|
20240626,105700,388237660,4490,4490,4490,4490,0
|
|
20240626,105600,388237660,4490,4485,4490,4485,5
|
|
20240626,105500,388215230,4485,4485,4485,4485,1
|
|
20240626,105400,388210745,4475,4480,4480,4475,2085
|
|
20240626,105300,378874505,4485,4485,4485,4485,8
|
|
20240626,105200,378838625,4485,4485,4485,4485,0
|
|
20240626,105100,378838625,4485,4485,4485,4485,1
|
|
20240626,105000,378834140,4485,4485,4485,4485,10
|
|
20240626,104900,378789290,4485,4490,4490,4485,716
|
|
20240626,104800,375577970,4490,4490,4490,4490,6
|
|
20240626,104700,375551030,4490,4490,4490,4490,253
|
|
20240626,104600,374415060,4490,4490,4490,4490,266
|
|
20240626,104500,373220720,4490,4490,4490,4490,105
|
|
20240626,104400,372749270,4495,4495,4495,4495,1
|
|
20240626,104300,372744775,4495,4495,4495,4495,0
|
|
20240626,104200,372744775,4495,4495,4495,4495,350
|
|
20240626,104100,371171525,4495,4495,4495,4495,35
|
|
20240626,104000,371014200,4495,4495,4495,4495,6
|
|
20240626,103900,370987230,4490,4495,4495,4490,185
|
|
20240626,103800,370155900,4495,4495,4495,4490,457
|
|
20240626,103700,368103935,4495,4495,4495,4495,0
|
|
20240626,103600,368103935,4495,4495,4495,4495,1000
|
|
20240626,103500,363608935,4495,4485,4495,4485,1116
|
|
20240626,103400,358595010,4490,4490,4490,4490,3
|
|
20240626,103300,358581540,4490,4490,4490,4490,11
|
|
20240626,103200,358532150,4490,4490,4490,4490,116
|
|
20240626,103100,358011310,4490,4490,4490,4490,10
|
|
20240626,103000,357966410,4490,4490,4490,4490,5
|
|
20240626,102900,357943960,4480,4480,4480,4480,50
|
|
20240626,102800,357719960,4490,4485,4490,4485,53
|
|
20240626,102700,357482235,4485,4480,4485,4480,110
|
|
20240626,102600,356989335,4475,4480,4480,4470,4114
|
|
20240626,102500,338584705,4480,4480,4480,4480,0
|
|
20240626,102400,338584705,4480,4480,4480,4480,100
|
|
20240626,102300,338136705,4480,4480,4480,4480,0
|
|
20240626,102200,338136705,4480,4480,4480,4475,263
|
|
20240626,102100,336959770,4485,4480,4485,4480,3007
|
|
20240626,102000,323473410,4480,4485,4485,4475,532
|
|
20240626,101900,321090190,4480,4480,4480,4480,561
|
|
20240626,101800,318576910,4485,4485,4485,4485,0
|
|
20240626,101700,318576910,4485,4485,4485,4485,1
|
|
20240626,101600,318572425,4485,4485,4485,4485,2
|
|
20240626,101500,318563455,4480,4480,4480,4475,385
|
|
20240626,101400,316840465,4480,4480,4485,4480,221
|
|
20240626,101300,315850380,4480,4480,4480,4480,10
|
|
20240626,101200,315805580,4480,4475,4480,4475,1398
|
|
20240626,101100,309542570,4475,4480,4480,4475,145
|
|
20240626,101000,308893010,4480,4480,4480,4480,12
|
|
20240626,100900,308839250,4480,4475,4480,4475,241
|
|
20240626,100800,307760520,4480,4480,4485,4480,3610
|
|
20240626,100700,291587715,4485,4485,4485,4485,476
|
|
20240626,100600,289452855,4480,4480,4485,4480,203
|
|
20240626,100500,288543405,4485,4485,4485,4485,401
|
|
20240626,100400,286744920,4485,4485,4485,4485,211
|
|
20240626,100300,285798585,4485,4485,4485,4485,102
|
|
20240626,100200,285341115,4480,4485,4485,4480,113
|
|
20240626,100100,284834340,4485,4480,4485,4480,22
|
|
20240626,100000,284735700,4480,4485,4485,4480,539
|
|
20240626,095900,282320975,4480,4480,4480,4480,1
|
|
20240626,095800,282316495,4480,4490,4490,4480,1049
|
|
20240626,095700,277616965,4495,4480,4495,4480,14
|
|
20240626,095600,277554230,4475,4480,4485,4475,2256
|
|
20240626,095500,267446245,4480,4480,4480,4480,1121
|
|
20240626,095400,262424165,4490,4480,4490,4480,211
|
|
20240626,095300,261476875,4480,4475,4480,4475,2110
|
|
20240626,095200,252025535,4480,4485,4490,4480,7633
|
|
20240626,095100,217818465,4490,4490,4490,4490,504
|
|
20240626,095000,215555505,4490,4490,4495,4490,124
|
|
20240626,094900,214998740,4500,4490,4500,4485,211
|
|
20240626,094800,214051855,4500,4500,4500,4500,2
|
|
20240626,094700,214042855,4500,4485,4500,4485,429
|
|
20240626,094600,212118760,4485,4485,4485,4480,2143
|
|
20240626,094500,202508560,4485,4485,4485,4480,149
|
|
20240626,094400,201840340,4495,4490,4495,4480,7188
|
|
20240626,094300,169614200,4490,4495,4500,4490,53
|
|
20240626,094200,169375965,4500,4495,4500,4490,278
|
|
20240626,094100,168125475,4490,4490,4490,4490,0
|
|
20240626,094000,168125475,4490,4500,4500,4490,229
|
|
20240626,093900,167096230,4500,4500,4500,4490,26
|
|
20240626,093800,166979240,4500,4500,4500,4500,11
|
|
20240626,093700,166929740,4500,4500,4500,4490,28
|
|
20240626,093600,166803765,4490,4495,4495,4490,8
|
|
20240626,093500,166767835,4500,4495,4500,4485,3201
|
|
20240626,093400,152403360,4495,4500,4500,4495,418
|
|
20240626,093300,150524445,4485,4485,4485,4485,12
|
|
20240626,093200,150470625,4485,4500,4500,4485,1799
|
|
20240626,093100,142386520,4505,4500,4505,4500,113
|
|
20240626,093000,141878015,4500,4500,4515,4500,7369
|
|
20240626,092900,108709820,4500,4490,4500,4485,2778
|
|
20240626,092800,96247585,4490,4500,4500,4490,103
|
|
20240626,092700,95785105,4495,4495,4495,4495,260
|
|
20240626,092600,94616405,4495,4490,4500,4490,499
|
|
20240626,092500,92372220,4490,4485,4490,4485,1621
|
|
20240626,092400,85099995,4490,4490,4490,4490,50
|
|
20240626,092300,84875495,4490,4490,4490,4485,456
|
|
20240626,092200,82829325,4490,4485,4490,4485,1489
|
|
20240626,092100,76150075,4485,4485,4490,4485,609
|
|
20240626,092000,73418310,4495,4485,4495,4485,139
|
|
20240626,091900,72793790,4490,4495,4495,4490,329
|
|
20240626,091800,71316555,4495,4485,4495,4485,1754
|
|
20240626,091700,63449830,4485,4490,4495,4485,1287
|
|
20240626,091600,57670195,4490,4490,4495,4490,258
|
|
20240626,091500,56511770,4485,4495,4495,4485,3
|
|
20240626,091400,56498305,4495,4495,4495,4495,1
|
|
20240626,091300,56493810,4490,4490,4490,4490,101
|
|
20240626,091200,56040320,4490,4490,4490,4490,500
|
|
20240626,091100,53795320,4480,4495,4495,4480,169
|
|
20240626,091000,53037130,4495,4485,4500,4485,865
|
|
20240626,090900,49157420,4485,4500,4500,4485,11
|
|
20240626,090800,49107995,4485,4485,4500,4485,1323
|
|
20240626,090700,43174175,4485,4490,4500,4485,753
|
|
20240626,090600,39793885,4490,4480,4490,4475,661
|
|
20240626,090500,36829210,4475,4475,4475,4475,270
|
|
20240626,090400,35620960,4475,4500,4500,4475,3635
|
|
20240626,090300,19321100,4500,4485,4500,4485,2275
|
|
20240626,090200,9105835,4490,4485,4490,4485,8
|
|
20240626,090100,9069920,4480,4490,4490,4480,301
|
|
20240626,090000,7721310,4485,4495,4495,4485,1692
|