607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,190400,790321782,689,689,689,689,21192
|
|
20240626,190300,790321782,689,689,689,689,0
|
|
20240626,190200,790321782,689,689,689,689,0
|
|
20240626,190100,790321782,689,689,689,689,0
|
|
20240626,190000,790321782,689,689,689,689,0
|
|
20240626,185900,790321782,689,689,689,689,0
|
|
20240626,185800,790321782,689,689,689,689,0
|
|
20240626,185700,790321782,689,689,689,689,0
|
|
20240626,185600,790321782,689,689,689,689,0
|
|
20240626,185500,790321782,689,689,689,689,0
|
|
20240626,185400,790321782,689,689,689,689,0
|
|
20240626,185300,790321782,689,689,689,689,0
|
|
20240626,185200,790321782,689,689,689,689,0
|
|
20240626,185100,790321782,689,689,689,689,0
|
|
20240626,185000,790321782,689,689,689,689,0
|
|
20240626,184900,790321782,689,689,689,689,0
|
|
20240626,184800,790321782,689,689,689,689,0
|
|
20240626,184700,790321782,689,689,689,689,0
|
|
20240626,184600,790321782,689,689,689,689,0
|
|
20240626,184500,790321782,689,689,689,689,0
|
|
20240626,184400,790321782,689,689,689,689,0
|
|
20240626,184300,790321782,689,689,689,689,0
|
|
20240626,184200,790321782,689,689,689,689,0
|
|
20240626,184100,790321782,689,689,689,689,0
|
|
20240626,184000,790321782,689,689,689,689,0
|
|
20240626,183900,790321782,689,689,689,689,0
|
|
20240626,183800,790321782,689,689,689,689,0
|
|
20240626,183700,790321782,689,689,689,689,0
|
|
20240626,183600,790321782,689,689,689,689,0
|
|
20240626,183500,790321782,689,689,689,689,0
|
|
20240626,183400,790321782,689,689,689,689,21192
|
|
20240626,183300,790321782,689,689,689,689,0
|
|
20240626,183200,790321782,689,689,689,689,0
|
|
20240626,183100,790321782,689,689,689,689,0
|
|
20240626,183000,790321782,689,689,689,689,0
|
|
20240626,182900,790321782,689,689,689,689,0
|
|
20240626,182800,790321782,689,689,689,689,0
|
|
20240626,182700,790321782,689,689,689,689,0
|
|
20240626,182600,790321782,689,689,689,689,0
|
|
20240626,182500,790321782,689,689,689,689,0
|
|
20240626,182400,790321782,689,689,689,689,0
|
|
20240626,182300,790321782,689,689,689,689,0
|
|
20240626,182200,790321782,689,689,689,689,0
|
|
20240626,182100,790321782,689,689,689,689,0
|
|
20240626,182000,790321782,689,689,689,689,0
|
|
20240626,181900,790321782,689,689,689,689,0
|
|
20240626,181800,790321782,689,689,689,689,0
|
|
20240626,181700,790321782,689,689,689,689,0
|
|
20240626,181600,790321782,689,689,689,689,0
|
|
20240626,181500,790321782,689,689,689,689,0
|
|
20240626,181400,790321782,689,689,689,689,0
|
|
20240626,181300,790321782,689,689,689,689,0
|
|
20240626,181200,790321782,689,689,689,689,0
|
|
20240626,181100,790321782,689,689,689,689,0
|
|
20240626,181000,790321782,689,689,689,689,0
|
|
20240626,180900,790321782,689,689,689,689,0
|
|
20240626,180800,790321782,689,689,689,689,0
|
|
20240626,180700,790321782,689,689,689,689,0
|
|
20240626,180600,790321782,689,689,689,689,0
|
|
20240626,180500,790321782,689,689,689,689,0
|
|
20240626,180400,790321782,689,689,689,689,21192
|
|
20240626,180300,790321782,689,689,689,689,0
|
|
20240626,180200,790321782,689,689,689,689,0
|
|
20240626,180100,790321782,689,689,689,689,0
|
|
20240626,180000,790321782,689,689,689,689,0
|
|
20240626,175900,790321782,689,689,689,689,0
|
|
20240626,175800,790321782,689,689,689,689,0
|
|
20240626,175700,790321782,689,689,689,689,0
|
|
20240626,175600,790321782,689,689,689,689,0
|
|
20240626,175500,790321782,689,689,689,689,0
|
|
20240626,175400,790321782,689,689,689,689,0
|
|
20240626,175300,790321782,689,689,689,689,0
|
|
20240626,175200,790321782,689,689,689,689,0
|
|
20240626,175100,790321782,689,689,689,689,0
|
|
20240626,175000,790321782,689,689,689,689,0
|
|
20240626,174900,790321782,689,689,689,689,0
|
|
20240626,174800,790321782,689,689,689,689,0
|
|
20240626,174700,790321782,689,689,689,689,0
|
|
20240626,174600,790321782,689,689,689,689,0
|
|
20240626,174500,790321782,689,689,689,689,0
|
|
20240626,174400,790321782,689,689,689,689,0
|
|
20240626,174300,790321782,689,689,689,689,0
|
|
20240626,174200,790321782,689,689,689,689,0
|
|
20240626,174100,790321782,689,689,689,689,0
|
|
20240626,174000,790321782,689,689,689,689,0
|
|
20240626,173900,790321782,689,689,689,689,0
|
|
20240626,173800,790321782,689,689,689,689,0
|
|
20240626,173700,790321782,689,689,689,689,0
|
|
20240626,173600,790321782,689,689,689,689,0
|
|
20240626,173500,790321782,689,689,689,689,0
|
|
20240626,173400,790321782,689,689,689,689,21192
|
|
20240626,173300,790321782,689,689,689,689,0
|
|
20240626,173200,790321782,689,689,689,689,0
|
|
20240626,173100,790321782,689,689,689,689,0
|
|
20240626,173000,790321782,689,689,689,689,0
|
|
20240626,172900,790321782,689,689,689,689,0
|
|
20240626,172800,790321782,689,689,689,689,0
|
|
20240626,172700,790321782,689,689,689,689,0
|
|
20240626,172600,790321782,689,689,689,689,0
|
|
20240626,172500,790321782,689,689,689,689,0
|
|
20240626,172400,790321782,689,689,689,689,0
|
|
20240626,172300,790321782,689,689,689,689,0
|
|
20240626,172200,790321782,689,689,689,689,0
|
|
20240626,172100,790321782,689,689,689,689,0
|
|
20240626,172000,790321782,689,689,689,689,0
|
|
20240626,171900,790321782,689,689,689,689,0
|
|
20240626,171800,790321782,689,689,689,689,0
|
|
20240626,171700,790321782,689,689,689,689,0
|
|
20240626,171600,790321782,689,689,689,689,0
|
|
20240626,171500,790321782,689,689,689,689,0
|
|
20240626,171400,790321782,689,689,689,689,0
|
|
20240626,171300,790321782,689,689,689,689,0
|
|
20240626,171200,790321782,689,689,689,689,0
|
|
20240626,171100,790321782,689,689,689,689,0
|
|
20240626,171000,790321782,689,689,689,689,0
|
|
20240626,170900,790321782,689,689,689,689,0
|
|
20240626,170800,790321782,689,689,689,689,0
|
|
20240626,170700,790321782,689,689,689,689,0
|
|
20240626,170600,790321782,689,689,689,689,0
|
|
20240626,170500,790321782,689,689,689,689,0
|
|
20240626,170400,790321782,689,689,689,689,21192
|
|
20240626,170300,790321782,689,689,689,689,0
|
|
20240626,170200,790321782,689,689,689,689,0
|
|
20240626,170100,790321782,689,689,689,689,0
|
|
20240626,170000,790321782,689,689,689,689,0
|
|
20240626,165900,790321782,689,689,689,689,0
|
|
20240626,165800,790321782,689,689,689,689,0
|
|
20240626,165700,790321782,689,689,689,689,0
|
|
20240626,165600,790321782,689,689,689,689,0
|
|
20240626,165500,790321782,689,689,689,689,0
|
|
20240626,165400,790321782,689,689,689,689,0
|
|
20240626,165300,790321782,689,689,689,689,0
|
|
20240626,165200,790321782,689,689,689,689,0
|
|
20240626,165100,790321782,689,689,689,689,0
|
|
20240626,165000,790321782,689,689,689,689,0
|
|
20240626,164900,790321782,689,689,689,689,0
|
|
20240626,164800,790321782,689,689,689,689,0
|
|
20240626,164700,790321782,689,689,689,689,0
|
|
20240626,164600,790321782,689,689,689,689,0
|
|
20240626,164500,790321782,689,689,689,689,0
|
|
20240626,164400,790321782,689,689,689,689,0
|
|
20240626,164300,790321782,689,689,689,689,0
|
|
20240626,164200,790321782,689,689,689,689,0
|
|
20240626,164100,790321782,689,689,689,689,0
|
|
20240626,164000,790321782,689,689,689,689,0
|
|
20240626,163900,790321782,689,689,689,689,0
|
|
20240626,163800,790321782,689,689,689,689,0
|
|
20240626,163700,790321782,689,689,689,689,0
|
|
20240626,163600,790321782,689,689,689,689,0
|
|
20240626,163500,790321782,689,689,689,689,0
|
|
20240626,163400,790321782,689,689,689,689,21192
|
|
20240626,163300,790321782,689,689,689,689,0
|
|
20240626,163200,790321782,689,689,689,689,0
|
|
20240626,163100,790321782,689,689,689,689,0
|
|
20240626,163000,790321782,689,689,689,689,0
|
|
20240626,162900,790321782,689,689,689,689,0
|
|
20240626,162800,790321782,689,689,689,689,0
|
|
20240626,162700,790321782,689,689,689,689,0
|
|
20240626,162600,790321782,689,689,689,689,0
|
|
20240626,162500,790321782,689,689,689,689,0
|
|
20240626,162400,790321782,689,689,689,689,0
|
|
20240626,162300,790321782,689,689,689,689,0
|
|
20240626,162200,790321782,689,689,689,689,0
|
|
20240626,162100,790321782,689,689,689,689,0
|
|
20240626,162000,790321782,689,689,689,689,0
|
|
20240626,161900,790321782,689,689,689,689,0
|
|
20240626,161800,790321782,689,689,689,689,0
|
|
20240626,161700,790321782,689,689,689,689,0
|
|
20240626,161600,790321782,689,689,689,689,0
|
|
20240626,161500,790321782,689,689,689,689,0
|
|
20240626,161400,790321782,689,689,689,689,0
|
|
20240626,161300,790321782,689,689,689,689,0
|
|
20240626,161200,790321782,689,689,689,689,0
|
|
20240626,161100,790321782,689,689,689,689,0
|
|
20240626,161000,790321782,689,689,689,689,0
|
|
20240626,160900,790321782,689,689,689,689,0
|
|
20240626,160800,790321782,689,689,689,689,0
|
|
20240626,160700,790321782,689,689,689,689,0
|
|
20240626,160600,790321782,689,689,689,689,0
|
|
20240626,160500,790321782,689,689,689,689,0
|
|
20240626,160400,790321782,689,689,689,689,21192
|
|
20240626,160300,790321782,689,689,689,689,0
|
|
20240626,160200,790321782,689,689,689,689,0
|
|
20240626,160100,790321782,689,689,689,689,0
|
|
20240626,160000,790321782,689,689,689,689,0
|
|
20240626,155900,790321782,689,689,689,689,0
|
|
20240626,155800,790321782,689,689,689,689,0
|
|
20240626,155700,790321782,689,689,689,689,0
|
|
20240626,155600,790321782,689,689,689,689,0
|
|
20240626,155500,790321782,689,689,689,689,0
|
|
20240626,155400,790321782,689,689,689,689,0
|
|
20240626,155300,790321782,689,689,689,689,0
|
|
20240626,155200,790321782,689,689,689,689,0
|
|
20240626,155100,790321782,689,689,689,689,0
|
|
20240626,155000,790321782,689,689,689,689,0
|
|
20240626,154900,790321782,689,689,689,689,0
|
|
20240626,154800,790321782,689,689,689,689,0
|
|
20240626,154700,790321782,689,689,689,689,0
|
|
20240626,154600,790321782,689,689,689,689,0
|
|
20240626,154500,790321782,689,689,689,689,0
|
|
20240626,154400,790321782,689,689,689,689,0
|
|
20240626,154300,790321782,689,689,689,689,0
|
|
20240626,154200,790321782,689,689,689,689,0
|
|
20240626,154100,790321782,689,689,689,689,0
|
|
20240626,154000,790321782,689,689,689,689,0
|
|
20240626,153900,790321782,689,689,689,689,0
|
|
20240626,153800,790321782,689,689,689,689,0
|
|
20240626,153700,790321782,689,689,689,689,0
|
|
20240626,153600,790321782,689,689,689,689,0
|
|
20240626,153500,790321782,689,689,689,689,0
|
|
20240626,153400,790321782,689,689,689,689,21192
|
|
20240626,153300,790321782,689,689,689,689,0
|
|
20240626,153200,790321782,689,689,689,689,0
|
|
20240626,153100,790321782,689,689,689,689,0
|
|
20240626,153000,790321782,689,689,689,689,21192
|
|
20240626,152900,775720494,688,688,688,688,0
|
|
20240626,152800,775720494,688,688,688,688,0
|
|
20240626,152700,775720494,688,688,688,688,0
|
|
20240626,152600,775720494,688,688,688,688,0
|
|
20240626,152500,775720494,688,688,688,688,0
|
|
20240626,152400,775720494,688,688,688,688,0
|
|
20240626,152300,775720494,688,688,688,688,0
|
|
20240626,152200,775720494,688,688,688,688,0
|
|
20240626,152100,775720494,688,688,688,688,0
|
|
20240626,152000,775720494,688,688,688,688,0
|
|
20240626,151900,775720494,688,687,688,687,20898
|
|
20240626,151800,761343570,688,688,688,688,159
|
|
20240626,151700,761234178,687,688,688,687,384
|
|
20240626,151600,760969988,688,688,688,688,1270
|
|
20240626,151500,760096228,688,687,688,687,5963
|
|
20240626,151400,755994336,689,689,689,687,443
|
|
20240626,151300,755689131,689,688,689,688,1544
|
|
20240626,151200,754626520,689,687,689,687,2815
|
|
20240626,151100,752689805,688,688,688,688,0
|
|
20240626,151000,752689805,688,688,688,687,2482
|
|
20240626,150900,750984335,688,688,688,687,322
|
|
20240626,150800,750762879,687,688,688,687,1236
|
|
20240626,150700,749912800,688,688,688,688,7000
|
|
20240626,150600,745096800,687,688,688,687,232
|
|
20240626,150500,744937274,688,688,688,688,62
|
|
20240626,150400,744894618,688,688,688,688,7363
|
|
20240626,150300,739828874,689,688,689,688,2453
|
|
20240626,150200,738140705,687,687,687,687,0
|
|
20240626,150100,738140705,687,687,687,687,206
|
|
20240626,150000,737999183,688,688,688,688,1550
|
|
20240626,145900,736932783,688,688,688,688,0
|
|
20240626,145800,736932783,688,687,688,687,503
|
|
20240626,145700,736587219,687,687,687,686,1213
|
|
20240626,145600,735753889,687,687,687,687,10
|
|
20240626,145500,735747019,687,687,687,686,529
|
|
20240626,145400,735383696,687,687,687,687,51
|
|
20240626,145300,735348659,687,687,687,687,208
|
|
20240626,145200,735205763,687,687,687,687,726
|
|
20240626,145100,734707001,687,687,687,687,133
|
|
20240626,145000,734615630,687,688,688,687,711
|
|
20240626,144900,734127072,688,689,689,687,1247
|
|
20240626,144800,733270284,689,686,689,686,404
|
|
20240626,144700,732993128,686,688,689,686,5054
|
|
20240626,144600,729522835,687,687,687,687,0
|
|
20240626,144500,729522835,687,689,690,687,9799
|
|
20240626,144400,722773912,689,689,689,688,97
|
|
20240626,144300,722707089,689,689,689,689,82
|
|
20240626,144200,722650591,689,689,689,689,259
|
|
20240626,144100,722472140,689,689,689,689,74
|
|
20240626,144000,722421154,689,688,689,688,857
|
|
20240626,143900,721830881,689,689,689,689,156
|
|
20240626,143800,721723397,689,689,689,689,798
|
|
20240626,143700,721173575,689,689,689,689,1322
|
|
20240626,143600,720262717,689,688,689,688,13110
|
|
20240626,143500,711230027,689,689,689,688,5891
|
|
20240626,143400,707171328,689,686,689,686,11805
|
|
20240626,143300,699053950,686,686,686,686,1010
|
|
20240626,143200,698361090,686,685,686,685,2536
|
|
20240626,143100,696622721,685,686,686,685,1125
|
|
20240626,143000,695851991,686,685,686,685,1127
|
|
20240626,142900,695079069,685,688,688,685,2191
|
|
20240626,142800,693576040,688,687,688,686,4891
|
|
20240626,142700,690215035,687,687,687,687,413
|
|
20240626,142600,689931304,687,687,687,687,1611
|
|
20240626,142500,688824547,687,687,687,687,60
|
|
20240626,142400,688783327,686,686,686,686,1014
|
|
20240626,142300,688087723,686,686,686,686,20
|
|
20240626,142200,688074003,686,686,686,686,25
|
|
20240626,142100,688056853,686,685,686,685,1899
|
|
20240626,142000,686756037,685,685,685,685,3612
|
|
20240626,141900,684281817,685,685,685,684,1108
|
|
20240626,141800,683522937,685,684,685,684,4475
|
|
20240626,141700,680458875,684,684,684,684,2665
|
|
20240626,141600,678636015,684,684,684,684,132
|
|
20240626,141500,678545727,684,684,684,683,2088
|
|
20240626,141400,677119535,684,684,684,684,1
|
|
20240626,141300,677118851,682,684,685,682,4366
|
|
20240626,141200,674137279,685,682,685,682,363
|
|
20240626,141100,673889483,683,687,687,683,216
|
|
20240626,141000,673741851,688,688,688,680,15611
|
|
20240626,140900,663106197,688,688,688,684,5002
|
|
20240626,140800,659680771,688,687,688,687,830
|
|
20240626,140700,659110551,687,686,687,686,32
|
|
20240626,140600,659088597,687,687,688,687,548
|
|
20240626,140500,658712070,688,688,688,688,406
|
|
20240626,140400,658432742,688,689,689,685,31088
|
|
20240626,140300,637102109,689,689,689,688,6407
|
|
20240626,140200,632693962,689,689,689,689,76
|
|
20240626,140100,632641598,689,688,689,688,9559
|
|
20240626,140000,626065004,689,689,689,689,3427
|
|
20240626,135900,623703801,689,689,690,689,215
|
|
20240626,135800,623555556,689,690,690,689,725
|
|
20240626,135700,623055316,690,689,690,689,167
|
|
20240626,135600,622940187,690,690,690,690,0
|
|
20240626,135500,622940187,690,690,690,690,1020
|
|
20240626,135400,622236387,690,689,690,689,418
|
|
20240626,135300,621948196,690,689,690,689,300
|
|
20240626,135200,621741396,690,690,690,690,15
|
|
20240626,135100,621731046,689,690,690,689,1624
|
|
20240626,135000,620610516,688,689,690,688,621
|
|
20240626,134900,620183008,689,689,689,688,1435
|
|
20240626,134800,619194298,689,690,690,689,2550
|
|
20240626,134700,617436736,690,691,691,690,1324
|
|
20240626,134600,616523151,691,691,691,691,575
|
|
20240626,134500,616125826,691,691,691,691,254
|
|
20240626,134400,615950312,691,691,691,691,157
|
|
20240626,134300,615841825,691,691,691,691,209
|
|
20240626,134200,615697406,691,690,691,690,1024
|
|
20240626,134100,614990845,690,690,690,690,0
|
|
20240626,134000,614990845,690,691,691,690,3802
|
|
20240626,133900,612367387,691,691,691,691,0
|
|
20240626,133800,612367387,691,691,691,691,2878
|
|
20240626,133700,610378689,691,691,691,691,1330
|
|
20240626,133600,609459659,691,691,691,691,1232
|
|
20240626,133500,608608347,690,691,691,690,773
|
|
20240626,133400,608074385,691,691,691,691,0
|
|
20240626,133300,608074385,691,691,691,691,1
|
|
20240626,133200,608073694,692,692,692,692,50
|
|
20240626,133100,608039094,692,692,692,691,152
|
|
20240626,133000,607934060,692,692,692,692,5
|
|
20240626,132900,607930600,691,691,692,691,2282
|
|
20240626,132800,606353737,691,691,691,690,858
|
|
20240626,132700,605761159,691,689,691,689,520
|
|
20240626,132600,605402839,690,691,691,690,2774
|
|
20240626,132500,603488769,692,692,692,692,1419
|
|
20240626,132400,602506821,692,692,692,692,1007
|
|
20240626,132300,601809977,692,692,692,691,46
|
|
20240626,132200,601778188,690,692,692,690,7
|
|
20240626,132100,601773346,692,690,692,690,228
|
|
20240626,132000,601616024,690,690,693,689,3770
|
|
20240626,131900,599018324,690,692,693,690,34295
|
|
20240626,131800,575349438,693,693,693,693,105
|
|
20240626,131700,575276673,692,692,693,692,6503
|
|
20240626,131600,570776595,693,693,693,693,48
|
|
20240626,131500,570743331,694,693,694,693,4229
|
|
20240626,131400,567812633,693,694,694,693,2753
|
|
20240626,131300,565903351,694,694,694,693,284
|
|
20240626,131200,565706495,694,694,694,694,4433
|
|
20240626,131100,562629993,694,694,695,694,1829
|
|
20240626,131000,561359968,695,695,695,695,84
|
|
20240626,130900,561301588,695,695,695,695,0
|
|
20240626,130800,561301588,695,695,695,695,69
|
|
20240626,130700,561253633,695,694,695,694,1751
|
|
20240626,130600,560038385,694,694,694,693,4431
|
|
20240626,130500,556963476,694,694,694,694,1050
|
|
20240626,130400,556234776,694,694,694,694,41
|
|
20240626,130300,556206322,693,694,694,693,159
|
|
20240626,130200,556096114,694,694,694,694,2
|
|
20240626,130100,556094726,694,693,694,693,1004
|
|
20240626,130000,555398950,694,694,694,694,30
|
|
20240626,125900,555378130,694,694,694,694,0
|
|
20240626,125800,555378130,694,694,694,694,1
|
|
20240626,125700,555377436,692,692,692,692,0
|
|
20240626,125600,555377436,692,694,694,692,2122
|
|
20240626,125500,553906794,694,694,694,694,544
|
|
20240626,125400,553529258,694,694,694,694,901
|
|
20240626,125300,552903964,694,694,694,694,55
|
|
20240626,125200,552865794,695,695,695,692,5246
|
|
20240626,125100,549235547,692,695,695,691,134
|
|
20240626,125000,549142907,695,695,695,692,19540
|
|
20240626,124900,535604346,695,694,695,694,15435
|
|
20240626,124800,524885526,694,694,694,694,23
|
|
20240626,124700,524869564,694,693,694,693,477
|
|
20240626,124600,524538581,694,694,694,694,4671
|
|
20240626,124500,521296907,694,693,694,693,116
|
|
20240626,124400,521216445,694,694,694,694,0
|
|
20240626,124300,521216445,694,693,694,693,199
|
|
20240626,124200,521078438,693,693,693,693,0
|
|
20240626,124100,521078438,693,693,693,693,104
|
|
20240626,124000,521006366,693,693,693,693,123
|
|
20240626,123900,520921127,694,693,694,693,1463
|
|
20240626,123800,519907245,693,693,693,693,549
|
|
20240626,123700,519526788,693,693,693,693,2020
|
|
20240626,123600,518126928,693,693,693,693,250
|
|
20240626,123500,517953678,693,691,693,690,4768
|
|
20240626,123400,514658897,692,693,693,692,1188
|
|
20240626,123300,513836723,693,693,693,693,2527
|
|
20240626,123200,512085512,693,693,693,693,52
|
|
20240626,123100,512049476,693,693,693,693,17
|
|
20240626,123000,512037695,693,693,693,693,33
|
|
20240626,122900,512014826,693,693,693,693,149
|
|
20240626,122800,511911569,693,693,694,693,218
|
|
20240626,122700,511760440,694,694,694,694,160
|
|
20240626,122600,511649400,693,693,693,693,1001
|
|
20240626,122500,510955707,693,695,695,693,12605
|
|
20240626,122400,502213632,694,693,695,693,732
|
|
20240626,122300,501706036,691,691,691,691,10
|
|
20240626,122200,501699126,690,688,690,688,2240
|
|
20240626,122100,500156546,688,691,691,688,9846
|
|
20240626,122000,493371359,693,693,693,689,40190
|
|
20240626,121900,465620150,693,693,693,693,3678
|
|
20240626,121800,463071296,693,694,694,693,3917
|
|
20240626,121700,460356796,693,694,695,693,17657
|
|
20240626,121600,448110921,695,695,695,695,2693
|
|
20240626,121500,446239286,696,696,696,696,510
|
|
20240626,121400,445884326,695,696,696,695,14
|
|
20240626,121300,445874595,695,695,695,695,630
|
|
20240626,121200,445436745,695,695,695,695,542
|
|
20240626,121100,445060055,696,695,696,695,2743
|
|
20240626,121000,443153445,694,694,694,694,0
|
|
20240626,120900,443153445,694,696,696,694,1935
|
|
20240626,120800,441810434,695,696,697,695,29005
|
|
20240626,120700,421651049,694,694,694,694,0
|
|
20240626,120600,421651049,694,696,696,694,12135
|
|
20240626,120500,413223102,697,697,697,697,2450
|
|
20240626,120400,411515452,697,697,697,697,6
|
|
20240626,120300,411511270,698,698,698,698,31
|
|
20240626,120200,411489632,698,696,698,695,3593
|
|
20240626,120100,408988680,698,698,698,698,4111
|
|
20240626,120000,406119202,695,697,697,695,40020
|
|
20240626,115900,378284142,697,697,697,697,53
|
|
20240626,115800,378247201,698,698,698,698,882
|
|
20240626,115700,377631565,698,698,698,698,0
|
|
20240626,115600,377631565,698,700,700,698,6372
|
|
20240626,115500,373182070,700,701,701,700,2770
|
|
20240626,115400,371243064,701,701,701,701,3
|
|
20240626,115300,371240961,701,701,701,701,500
|
|
20240626,115200,370890461,701,701,701,701,169
|
|
20240626,115100,370771992,701,701,701,701,64
|
|
20240626,115000,370727128,701,700,701,699,3012
|
|
20240626,114900,368618980,700,701,701,700,40
|
|
20240626,114800,368590960,700,700,700,700,100
|
|
20240626,114700,368520960,700,701,701,700,520
|
|
20240626,114600,368156940,700,701,701,700,2790
|
|
20240626,114500,366203690,701,700,701,700,4562
|
|
20240626,114400,363010240,700,701,701,700,2456
|
|
20240626,114300,361288586,701,701,701,701,30
|
|
20240626,114200,361267556,701,701,701,701,1
|
|
20240626,114100,361266855,702,702,702,702,304
|
|
20240626,114000,361053447,702,702,702,702,102
|
|
20240626,113900,360981843,702,702,702,702,37
|
|
20240626,113800,360955869,702,699,702,699,9089
|
|
20240626,113700,354593775,699,699,699,699,200
|
|
20240626,113600,354453975,699,700,700,699,1270
|
|
20240626,113500,353566235,700,700,700,700,2000
|
|
20240626,113400,352166235,700,699,700,699,3
|
|
20240626,113300,352164136,700,700,700,700,300
|
|
20240626,113200,351954136,700,700,700,700,58
|
|
20240626,113100,351913536,700,700,700,700,16535
|
|
20240626,113000,340339036,699,699,699,699,0
|
|
20240626,112900,340339036,699,699,699,699,493
|
|
20240626,112800,339994429,699,699,699,698,4749
|
|
20240626,112700,336674910,700,700,700,699,58
|
|
20240626,112600,336634326,700,700,700,700,5
|
|
20240626,112500,336630826,700,700,700,700,2
|
|
20240626,112400,336629426,699,699,699,699,229
|
|
20240626,112300,336469355,698,698,698,698,378
|
|
20240626,112200,336205511,698,700,700,697,17392
|
|
20240626,112100,324066264,701,700,701,700,1111
|
|
20240626,112000,323288550,700,700,700,700,233
|
|
20240626,111900,323125450,701,701,701,701,426
|
|
20240626,111800,322826824,701,701,701,701,30
|
|
20240626,111700,322805794,702,702,702,699,30370
|
|
20240626,111600,301569327,702,702,702,702,500
|
|
20240626,111500,301218327,702,702,702,702,0
|
|
20240626,111400,301218327,702,702,702,702,17
|
|
20240626,111300,301206393,702,703,703,702,109
|
|
20240626,111200,301129772,701,702,702,701,248
|
|
20240626,111100,300955823,702,702,702,702,3
|
|
20240626,111000,300953717,702,702,702,702,0
|
|
20240626,110900,300953717,702,700,702,700,3469
|
|
20240626,110800,298525146,700,700,700,699,2447
|
|
20240626,110700,296814248,700,702,702,700,1462
|
|
20240626,110600,295790838,702,702,702,700,62
|
|
20240626,110500,295747416,702,702,703,702,11
|
|
20240626,110400,295739685,702,702,703,700,137
|
|
20240626,110300,295643694,700,703,703,700,17615
|
|
20240626,110200,283305713,703,703,703,703,1000
|
|
20240626,110100,282602713,703,703,703,703,0
|
|
20240626,110000,282602713,703,703,703,703,165
|
|
20240626,105900,282486718,704,704,704,704,1
|
|
20240626,105800,282486014,704,704,704,704,87
|
|
20240626,105700,282424766,704,703,704,702,204
|
|
20240626,105600,282281534,704,704,704,704,19
|
|
20240626,105500,282268158,704,703,704,700,4041
|
|
20240626,105400,279435013,703,703,703,703,139
|
|
20240626,105300,279337296,703,703,703,703,37
|
|
20240626,105200,279311285,703,703,703,703,2
|
|
20240626,105100,279309879,704,704,704,704,516
|
|
20240626,105000,278946615,704,704,704,704,115
|
|
20240626,104900,278865655,704,704,704,704,483
|
|
20240626,104800,278525623,704,704,704,704,101
|
|
20240626,104700,278454519,702,704,704,702,702
|
|
20240626,104600,277960699,704,703,704,702,5224
|
|
20240626,104500,274293231,703,704,704,703,60
|
|
20240626,104400,274251041,704,704,704,704,0
|
|
20240626,104300,274251041,704,704,704,704,122
|
|
20240626,104200,274165153,704,705,705,704,131
|
|
20240626,104100,274072899,705,705,705,705,0
|
|
20240626,104000,274072899,705,705,705,705,14
|
|
20240626,103900,274063029,705,704,705,704,4703
|
|
20240626,103800,270748005,703,703,703,703,0
|
|
20240626,103700,270748005,703,704,704,703,1255
|
|
20240626,103600,269865640,702,704,704,702,925
|
|
20240626,103500,269216075,704,704,704,704,5000
|
|
20240626,103400,265696075,703,703,704,703,85
|
|
20240626,103300,265636291,703,704,704,703,401
|
|
20240626,103200,265354287,704,704,704,704,236
|
|
20240626,103100,265188143,703,703,703,703,700
|
|
20240626,103000,264696043,703,703,703,703,0
|
|
20240626,102900,264696043,703,703,703,703,37
|
|
20240626,102800,264670032,702,703,703,702,1470
|
|
20240626,102700,263637677,704,704,704,704,8
|
|
20240626,102600,263632045,704,703,704,701,5603
|
|
20240626,102500,259693145,703,703,703,701,2036
|
|
20240626,102400,258264857,703,701,703,700,12164
|
|
20240626,102300,249728932,701,704,704,701,8000
|
|
20240626,102200,244109000,707,707,707,703,419
|
|
20240626,102100,243814003,704,704,704,704,4034
|
|
20240626,102000,240974067,705,707,707,705,999
|
|
20240626,101900,240269592,707,707,707,707,121
|
|
20240626,101800,240184045,705,705,705,705,97
|
|
20240626,101700,240115660,705,705,705,705,98
|
|
20240626,101600,240046570,702,706,707,702,2852
|
|
20240626,101500,238035345,706,708,708,706,80
|
|
20240626,101400,237978856,707,707,707,707,7
|
|
20240626,101300,237973907,706,706,706,706,2982
|
|
20240626,101200,235868615,705,705,705,705,0
|
|
20240626,101100,235868615,705,705,705,704,918
|
|
20240626,101000,235221435,705,705,705,705,52
|
|
20240626,100900,235184775,705,707,707,705,658
|
|
20240626,100800,234720883,706,707,707,706,102
|
|
20240626,100700,234648869,706,708,708,706,91
|
|
20240626,100600,234584541,707,708,708,706,1353
|
|
20240626,100500,233628396,708,708,708,707,37
|
|
20240626,100400,233602205,707,707,708,707,201
|
|
20240626,100300,233459997,707,707,708,707,11
|
|
20240626,100200,233452211,708,707,708,700,52337
|
|
20240626,100100,196762592,707,708,708,707,2016
|
|
20240626,100000,195335269,708,708,708,707,245
|
|
20240626,095900,195162009,708,708,708,706,2031
|
|
20240626,095800,193728061,708,708,708,707,433
|
|
20240626,095700,193421697,708,708,708,702,36201
|
|
20240626,095600,167954196,710,710,710,708,322
|
|
20240626,095500,167726038,710,709,710,709,36
|
|
20240626,095400,167700503,710,710,710,710,28
|
|
20240626,095300,167680623,710,707,710,707,9177
|
|
20240626,095200,161192416,706,707,707,706,1010
|
|
20240626,095100,160479346,706,706,707,706,1248
|
|
20240626,095000,159597248,707,707,707,707,12
|
|
20240626,094900,159588764,707,706,707,706,1926
|
|
20240626,094800,158228989,706,707,707,703,522
|
|
20240626,094700,157860732,705,706,706,703,13700
|
|
20240626,094600,148221778,707,707,707,707,0
|
|
20240626,094500,148221778,707,707,707,707,1310
|
|
20240626,094400,147295608,704,709,709,704,20341
|
|
20240626,094300,132959532,708,707,708,707,1302
|
|
20240626,094200,132037823,707,707,707,707,1895
|
|
20240626,094100,130698058,707,706,707,706,744
|
|
20240626,094000,130172774,706,706,706,705,575
|
|
20240626,093900,129767123,707,707,707,707,95
|
|
20240626,093800,129699958,707,706,707,706,7184
|
|
20240626,093700,124628052,706,706,706,706,244
|
|
20240626,093600,124455788,705,704,706,704,2726
|
|
20240626,093500,122534571,706,706,706,705,3327
|
|
20240626,093400,120187927,710,710,710,710,5
|
|
20240626,093300,120184377,710,710,710,710,1001
|
|
20240626,093200,119473667,709,709,709,709,21
|
|
20240626,093100,119458778,704,708,708,704,25040
|
|
20240626,093000,101805427,708,709,709,708,436
|
|
20240626,092900,101496698,709,710,710,709,355
|
|
20240626,092800,101244748,709,706,709,706,1790
|
|
20240626,092700,99977849,706,709,709,706,1395
|
|
20240626,092600,98992892,705,705,705,705,4396
|
|
20240626,092500,95893712,708,707,708,704,21895
|
|
20240626,092400,80443007,708,710,710,708,3828
|
|
20240626,092300,77730428,709,709,710,709,130
|
|
20240626,092200,77638234,710,711,711,708,9878
|
|
20240626,092100,70637115,711,710,711,710,184
|
|
20240626,092000,70506409,710,714,714,710,1589
|
|
20240626,091900,69377344,714,712,714,711,1167
|
|
20240626,091800,68547326,712,711,712,711,5027
|
|
20240626,091700,64968129,711,711,712,710,4277
|
|
20240626,091600,61929645,711,711,711,711,1301
|
|
20240626,091500,61004634,711,710,711,710,1212
|
|
20240626,091400,60144111,710,712,712,710,7366
|
|
20240626,091300,54910802,712,715,715,711,6528
|
|
20240626,091200,50263575,713,715,715,713,5264
|
|
20240626,091100,46510037,711,714,714,711,10416
|
|
20240626,091000,39101482,716,713,716,712,1508
|
|
20240626,090900,38025872,718,718,718,712,23727
|
|
20240626,090800,21101131,718,718,718,718,78
|
|
20240626,090700,21045127,718,714,718,713,3131
|
|
20240626,090600,18810673,716,713,718,713,4689
|
|
20240626,090500,15460876,713,715,715,713,7141
|
|
20240626,090400,10362262,715,718,718,715,8718
|
|
20240626,090300,4121190,718,718,718,718,3451
|
|
20240626,090200,1643372,718,720,720,718,416
|
|
20240626,090100,1344654,719,718,719,718,208
|
|
20240626,090000,1195308,719,721,721,719,1562
|