587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,184300,1132981640,4455,4455,4455,4455,0
|
|
20240627,184200,1132981640,4455,4455,4455,4455,0
|
|
20240627,184100,1132981640,4455,4455,4455,4455,0
|
|
20240627,184000,1132981640,4455,4455,4455,4455,0
|
|
20240627,183900,1132981640,4455,4455,4455,4455,0
|
|
20240627,183800,1132981640,4455,4455,4455,4455,0
|
|
20240627,183700,1132981640,4455,4455,4455,4455,0
|
|
20240627,183600,1132981640,4455,4455,4455,4455,0
|
|
20240627,183500,1132981640,4455,4455,4455,4455,0
|
|
20240627,183400,1132981640,4455,4455,4455,4455,0
|
|
20240627,183300,1132981640,4455,4455,4455,4455,0
|
|
20240627,183200,1132981640,4455,4455,4455,4455,0
|
|
20240627,183100,1132981640,4455,4455,4455,4455,0
|
|
20240627,183000,1132981640,4455,4455,4455,4455,0
|
|
20240627,182900,1132981640,4455,4455,4455,4455,0
|
|
20240627,182800,1132981640,4455,4455,4455,4455,0
|
|
20240627,182700,1132981640,4455,4455,4455,4455,0
|
|
20240627,182600,1132981640,4455,4455,4455,4455,0
|
|
20240627,182500,1132981640,4455,4455,4455,4455,0
|
|
20240627,182400,1132981640,4455,4455,4455,4455,0
|
|
20240627,182300,1132981640,4455,4455,4455,4455,0
|
|
20240627,182200,1132981640,4455,4455,4455,4455,0
|
|
20240627,182100,1132981640,4455,4455,4455,4455,0
|
|
20240627,182000,1132981640,4455,4455,4455,4455,0
|
|
20240627,181900,1132981640,4455,4455,4455,4455,0
|
|
20240627,181800,1132981640,4455,4455,4455,4455,0
|
|
20240627,181700,1132981640,4455,4455,4455,4455,0
|
|
20240627,181600,1132981640,4455,4455,4455,4455,0
|
|
20240627,181500,1132981640,4455,4455,4455,4455,0
|
|
20240627,181400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,181300,1132981640,4455,4455,4455,4455,0
|
|
20240627,181200,1132981640,4455,4455,4455,4455,0
|
|
20240627,181100,1132981640,4455,4455,4455,4455,0
|
|
20240627,181000,1132981640,4455,4455,4455,4455,0
|
|
20240627,180900,1132981640,4455,4455,4455,4455,0
|
|
20240627,180800,1132981640,4455,4455,4455,4455,0
|
|
20240627,180700,1132981640,4455,4455,4455,4455,0
|
|
20240627,180600,1132981640,4455,4455,4455,4455,0
|
|
20240627,180500,1132981640,4455,4455,4455,4455,0
|
|
20240627,180400,1132981640,4455,4455,4455,4455,0
|
|
20240627,180300,1132981640,4455,4455,4455,4455,0
|
|
20240627,180200,1132981640,4455,4455,4455,4455,0
|
|
20240627,180100,1132981640,4455,4455,4455,4455,0
|
|
20240627,180000,1132981640,4455,4455,4455,4455,0
|
|
20240627,175900,1132981640,4455,4455,4455,4455,0
|
|
20240627,175800,1132981640,4455,4455,4455,4455,0
|
|
20240627,175700,1132981640,4455,4455,4455,4455,0
|
|
20240627,175600,1132981640,4455,4455,4455,4455,0
|
|
20240627,175500,1132981640,4455,4455,4455,4455,0
|
|
20240627,175400,1132981640,4455,4455,4455,4455,0
|
|
20240627,175300,1132981640,4455,4455,4455,4455,0
|
|
20240627,175200,1132981640,4455,4455,4455,4455,0
|
|
20240627,175100,1132981640,4455,4455,4455,4455,0
|
|
20240627,175000,1132981640,4455,4455,4455,4455,0
|
|
20240627,174900,1132981640,4455,4455,4455,4455,0
|
|
20240627,174800,1132981640,4455,4455,4455,4455,0
|
|
20240627,174700,1132981640,4455,4455,4455,4455,0
|
|
20240627,174600,1132981640,4455,4455,4455,4455,0
|
|
20240627,174500,1132981640,4455,4455,4455,4455,0
|
|
20240627,174400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,174300,1132981640,4455,4455,4455,4455,0
|
|
20240627,174200,1132981640,4455,4455,4455,4455,0
|
|
20240627,174100,1132981640,4455,4455,4455,4455,0
|
|
20240627,174000,1132981640,4455,4455,4455,4455,0
|
|
20240627,173900,1132981640,4455,4455,4455,4455,0
|
|
20240627,173800,1132981640,4455,4455,4455,4455,0
|
|
20240627,173700,1132981640,4455,4455,4455,4455,0
|
|
20240627,173600,1132981640,4455,4455,4455,4455,0
|
|
20240627,173500,1132981640,4455,4455,4455,4455,0
|
|
20240627,173400,1132981640,4455,4455,4455,4455,0
|
|
20240627,173300,1132981640,4455,4455,4455,4455,0
|
|
20240627,173200,1132981640,4455,4455,4455,4455,0
|
|
20240627,173100,1132981640,4455,4455,4455,4455,0
|
|
20240627,173000,1132981640,4455,4455,4455,4455,0
|
|
20240627,172900,1132981640,4455,4455,4455,4455,0
|
|
20240627,172800,1132981640,4455,4455,4455,4455,0
|
|
20240627,172700,1132981640,4455,4455,4455,4455,0
|
|
20240627,172600,1132981640,4455,4455,4455,4455,0
|
|
20240627,172500,1132981640,4455,4455,4455,4455,0
|
|
20240627,172400,1132981640,4455,4455,4455,4455,0
|
|
20240627,172300,1132981640,4455,4455,4455,4455,0
|
|
20240627,172200,1132981640,4455,4455,4455,4455,0
|
|
20240627,172100,1132981640,4455,4455,4455,4455,0
|
|
20240627,172000,1132981640,4455,4455,4455,4455,0
|
|
20240627,171900,1132981640,4455,4455,4455,4455,0
|
|
20240627,171800,1132981640,4455,4455,4455,4455,0
|
|
20240627,171700,1132981640,4455,4455,4455,4455,0
|
|
20240627,171600,1132981640,4455,4455,4455,4455,0
|
|
20240627,171500,1132981640,4455,4455,4455,4455,0
|
|
20240627,171400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,171300,1132981640,4455,4455,4455,4455,0
|
|
20240627,171200,1132981640,4455,4455,4455,4455,0
|
|
20240627,171100,1132981640,4455,4455,4455,4455,0
|
|
20240627,171000,1132981640,4455,4455,4455,4455,0
|
|
20240627,170900,1132981640,4455,4455,4455,4455,0
|
|
20240627,170800,1132981640,4455,4455,4455,4455,0
|
|
20240627,170700,1132981640,4455,4455,4455,4455,0
|
|
20240627,170600,1132981640,4455,4455,4455,4455,0
|
|
20240627,170500,1132981640,4455,4455,4455,4455,0
|
|
20240627,170400,1132981640,4455,4455,4455,4455,0
|
|
20240627,170300,1132981640,4455,4455,4455,4455,0
|
|
20240627,170200,1132981640,4455,4455,4455,4455,0
|
|
20240627,170100,1132981640,4455,4455,4455,4455,0
|
|
20240627,170000,1132981640,4455,4455,4455,4455,0
|
|
20240627,165900,1132981640,4455,4455,4455,4455,0
|
|
20240627,165800,1132981640,4455,4455,4455,4455,0
|
|
20240627,165700,1132981640,4455,4455,4455,4455,0
|
|
20240627,165600,1132981640,4455,4455,4455,4455,0
|
|
20240627,165500,1132981640,4455,4455,4455,4455,0
|
|
20240627,165400,1132981640,4455,4455,4455,4455,0
|
|
20240627,165300,1132981640,4455,4455,4455,4455,0
|
|
20240627,165200,1132981640,4455,4455,4455,4455,0
|
|
20240627,165100,1132981640,4455,4455,4455,4455,0
|
|
20240627,165000,1132981640,4455,4455,4455,4455,0
|
|
20240627,164900,1132981640,4455,4455,4455,4455,0
|
|
20240627,164800,1132981640,4455,4455,4455,4455,0
|
|
20240627,164700,1132981640,4455,4455,4455,4455,0
|
|
20240627,164600,1132981640,4455,4455,4455,4455,0
|
|
20240627,164500,1132981640,4455,4455,4455,4455,0
|
|
20240627,164400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,164300,1132981640,4455,4455,4455,4455,0
|
|
20240627,164200,1132981640,4455,4455,4455,4455,0
|
|
20240627,164100,1132981640,4455,4455,4455,4455,0
|
|
20240627,164000,1132981640,4455,4455,4455,4455,0
|
|
20240627,163900,1132981640,4455,4455,4455,4455,0
|
|
20240627,163800,1132981640,4455,4455,4455,4455,0
|
|
20240627,163700,1132981640,4455,4455,4455,4455,0
|
|
20240627,163600,1132981640,4455,4455,4455,4455,0
|
|
20240627,163500,1132981640,4455,4455,4455,4455,0
|
|
20240627,163400,1132981640,4455,4455,4455,4455,0
|
|
20240627,163300,1132981640,4455,4455,4455,4455,0
|
|
20240627,163200,1132981640,4455,4455,4455,4455,0
|
|
20240627,163100,1132981640,4455,4455,4455,4455,0
|
|
20240627,163000,1132981640,4455,4455,4455,4455,0
|
|
20240627,162900,1132981640,4455,4455,4455,4455,0
|
|
20240627,162800,1132981640,4455,4455,4455,4455,0
|
|
20240627,162700,1132981640,4455,4455,4455,4455,0
|
|
20240627,162600,1132981640,4455,4455,4455,4455,0
|
|
20240627,162500,1132981640,4455,4455,4455,4455,0
|
|
20240627,162400,1132981640,4455,4455,4455,4455,0
|
|
20240627,162300,1132981640,4455,4455,4455,4455,0
|
|
20240627,162200,1132981640,4455,4455,4455,4455,0
|
|
20240627,162100,1132981640,4455,4455,4455,4455,0
|
|
20240627,162000,1132981640,4455,4455,4455,4455,0
|
|
20240627,161900,1132981640,4455,4455,4455,4455,0
|
|
20240627,161800,1132981640,4455,4455,4455,4455,0
|
|
20240627,161700,1132981640,4455,4455,4455,4455,0
|
|
20240627,161600,1132981640,4455,4455,4455,4455,0
|
|
20240627,161500,1132981640,4455,4455,4455,4455,0
|
|
20240627,161400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,161300,1132981640,4455,4455,4455,4455,0
|
|
20240627,161200,1132981640,4455,4455,4455,4455,0
|
|
20240627,161100,1132981640,4455,4455,4455,4455,0
|
|
20240627,161000,1132981640,4455,4455,4455,4455,0
|
|
20240627,160900,1132981640,4455,4455,4455,4455,0
|
|
20240627,160800,1132981640,4455,4455,4455,4455,0
|
|
20240627,160700,1132981640,4455,4455,4455,4455,0
|
|
20240627,160600,1132981640,4455,4455,4455,4455,0
|
|
20240627,160500,1132981640,4455,4455,4455,4455,0
|
|
20240627,160400,1132981640,4455,4455,4455,4455,0
|
|
20240627,160300,1132981640,4455,4455,4455,4455,0
|
|
20240627,160200,1132981640,4455,4455,4455,4455,0
|
|
20240627,160100,1132981640,4455,4455,4455,4455,0
|
|
20240627,160000,1132981640,4455,4455,4455,4455,0
|
|
20240627,155900,1132981640,4455,4455,4455,4455,0
|
|
20240627,155800,1132981640,4455,4455,4455,4455,0
|
|
20240627,155700,1132981640,4455,4455,4455,4455,0
|
|
20240627,155600,1132981640,4455,4455,4455,4455,0
|
|
20240627,155500,1132981640,4455,4455,4455,4455,0
|
|
20240627,155400,1132981640,4455,4455,4455,4455,0
|
|
20240627,155300,1132981640,4455,4455,4455,4455,0
|
|
20240627,155200,1132981640,4455,4455,4455,4455,0
|
|
20240627,155100,1132981640,4455,4455,4455,4455,0
|
|
20240627,155000,1132981640,4455,4455,4455,4455,0
|
|
20240627,154900,1132981640,4455,4455,4455,4455,0
|
|
20240627,154800,1132981640,4455,4455,4455,4455,0
|
|
20240627,154700,1132981640,4455,4455,4455,4455,0
|
|
20240627,154600,1132981640,4455,4455,4455,4455,0
|
|
20240627,154500,1132981640,4455,4455,4455,4455,0
|
|
20240627,154400,1132981640,4455,4455,4455,4455,4043
|
|
20240627,154300,1132981640,4455,4455,4455,4455,0
|
|
20240627,154200,1132981640,4455,4455,4455,4455,0
|
|
20240627,154100,1132981640,4455,4455,4455,4455,0
|
|
20240627,154000,1132981640,4455,4455,4455,4455,0
|
|
20240627,153900,1132981640,4455,4455,4455,4455,0
|
|
20240627,153800,1132981640,4455,4455,4455,4455,0
|
|
20240627,153700,1132981640,4455,4455,4455,4455,0
|
|
20240627,153600,1132981640,4455,4455,4455,4455,0
|
|
20240627,153500,1132981640,4455,4455,4455,4455,0
|
|
20240627,153400,1132981640,4455,4455,4455,4455,0
|
|
20240627,153300,1132981640,4455,4455,4455,4455,0
|
|
20240627,153200,1132981640,4455,4455,4455,4455,0
|
|
20240627,153100,1132981640,4455,4455,4455,4455,0
|
|
20240627,153000,1132981640,4455,4455,4455,4455,4043
|
|
20240627,152900,1114970075,4455,4455,4455,4455,0
|
|
20240627,152800,1114970075,4455,4455,4455,4455,0
|
|
20240627,152700,1114970075,4455,4455,4455,4455,0
|
|
20240627,152600,1114970075,4455,4455,4455,4455,0
|
|
20240627,152500,1114970075,4455,4455,4455,4455,0
|
|
20240627,152400,1114970075,4455,4455,4455,4455,0
|
|
20240627,152300,1114970075,4455,4455,4455,4455,0
|
|
20240627,152200,1114970075,4455,4455,4455,4455,0
|
|
20240627,152100,1114970075,4455,4455,4455,4455,0
|
|
20240627,152000,1114970075,4455,4455,4455,4455,0
|
|
20240627,151900,1114970075,4455,4455,4455,4455,444
|
|
20240627,151800,1112992055,4460,4450,4460,4450,2018
|
|
20240627,151700,1104004365,4455,4455,4460,4450,1083
|
|
20240627,151600,1099179990,4455,4450,4455,4450,372
|
|
20240627,151500,1097524570,4455,4455,4455,4455,52
|
|
20240627,151400,1097292910,4455,4450,4455,4450,1654
|
|
20240627,151300,1089932605,4450,4450,4450,4445,3772
|
|
20240627,151200,1073147455,4445,4450,4450,4445,1751
|
|
20240627,151100,1065358060,4445,4450,4450,4445,500
|
|
20240627,151000,1063134420,4450,4450,4450,4450,1873
|
|
20240627,150900,1054799570,4450,4450,4450,4450,884
|
|
20240627,150800,1050865770,4450,4450,4450,4450,1881
|
|
20240627,150700,1042495320,4450,4450,4450,4450,1755
|
|
20240627,150600,1034685570,4450,4450,4450,4450,2433
|
|
20240627,150500,1023858720,4455,4455,4455,4455,72
|
|
20240627,150400,1023537960,4460,4455,4460,4455,242
|
|
20240627,150300,1022459845,4455,4455,4455,4455,360
|
|
20240627,150200,1020856045,4455,4455,4455,4455,573
|
|
20240627,150100,1018303330,4460,4460,4460,4460,166
|
|
20240627,150000,1017562970,4465,4460,4465,4460,2
|
|
20240627,145900,1017554045,4460,4465,4465,4460,14
|
|
20240627,145800,1017491580,4465,4465,4465,4465,362
|
|
20240627,145700,1015875250,4465,4465,4465,4465,23
|
|
20240627,145600,1015772555,4465,4465,4465,4465,3
|
|
20240627,145500,1015759160,4465,4465,4465,4465,0
|
|
20240627,145400,1015759160,4465,4465,4465,4465,100
|
|
20240627,145300,1015312660,4465,4465,4465,4465,108
|
|
20240627,145200,1014830440,4465,4465,4465,4465,1
|
|
20240627,145100,1014825975,4455,4450,4455,4450,220
|
|
20240627,145000,1013846475,4450,4455,4455,4450,400
|
|
20240627,144900,1012066470,4450,4450,4450,4450,844
|
|
20240627,144800,1008310670,4450,4450,4450,4450,443
|
|
20240627,144700,1006339320,4460,4460,4460,4460,0
|
|
20240627,144600,1006339320,4460,4460,4460,4460,1259
|
|
20240627,144500,1000724180,4460,4460,4460,4460,2000
|
|
20240627,144400,991804180,4460,4460,4460,4460,0
|
|
20240627,144300,991804180,4460,4460,4460,4460,0
|
|
20240627,144200,991804180,4460,4460,4460,4460,0
|
|
20240627,144100,991804180,4460,4460,4460,4460,0
|
|
20240627,144000,991804180,4460,4460,4460,4460,0
|
|
20240627,143900,991804180,4460,4460,4460,4450,11
|
|
20240627,143800,991755210,4450,4455,4455,4450,342
|
|
20240627,143700,990231610,4450,4450,4450,4450,10
|
|
20240627,143600,990187110,4450,4450,4450,4450,3
|
|
20240627,143500,990173760,4450,4455,4455,4450,2
|
|
20240627,143400,990164855,4455,4455,4455,4455,32
|
|
20240627,143300,990022295,4450,4450,4450,4450,400
|
|
20240627,143200,988242295,4450,4450,4450,4450,57
|
|
20240627,143100,987988645,4450,4460,4460,4450,2190
|
|
20240627,143000,978239795,4460,4460,4460,4460,1
|
|
20240627,142900,978235335,4455,4455,4455,4455,1009
|
|
20240627,142800,973740240,4460,4460,4460,4460,1
|
|
20240627,142700,973735780,4455,4455,4455,4455,23
|
|
20240627,142600,973633315,4460,4455,4460,4455,16
|
|
20240627,142500,973562030,4455,4455,4455,4455,10
|
|
20240627,142400,973517480,4460,4460,4460,4460,1
|
|
20240627,142300,973513020,4455,4455,4455,4455,195
|
|
20240627,142200,972644295,4445,4455,4455,4445,429
|
|
20240627,142100,970736065,4455,4450,4455,4445,3533
|
|
20240627,142000,955027090,4445,4450,4455,4445,9093
|
|
20240627,141900,914571095,4450,4455,4455,4450,493
|
|
20240627,141800,912375035,4455,4455,4455,4455,1
|
|
20240627,141700,912370580,4455,4455,4455,4455,15
|
|
20240627,141600,912303755,4450,4455,4455,4450,11
|
|
20240627,141500,912254755,4455,4455,4455,4455,809
|
|
20240627,141400,908650660,4455,4455,4455,4455,0
|
|
20240627,141300,908650660,4455,4455,4460,4455,13
|
|
20240627,141200,908592740,4455,4455,4455,4455,1692
|
|
20240627,141100,901054880,4455,4455,4455,4450,806
|
|
20240627,141000,897465675,4455,4455,4455,4455,2975
|
|
20240627,140900,884212050,4455,4460,4460,4455,23
|
|
20240627,140800,884109480,4460,4460,4460,4460,0
|
|
20240627,140700,884109480,4460,4460,4460,4460,50
|
|
20240627,140600,883886480,4465,4465,4465,4465,1
|
|
20240627,140500,883882015,4460,4460,4460,4460,1
|
|
20240627,140400,883877555,4455,4465,4465,4455,101
|
|
20240627,140300,883427590,4455,4455,4455,4455,2
|
|
20240627,140200,883418680,4455,4465,4465,4455,471
|
|
20240627,140100,881318895,4455,4455,4455,4455,0
|
|
20240627,140000,881318895,4455,4455,4455,4455,0
|
|
20240627,135900,881318895,4455,4455,4455,4455,0
|
|
20240627,135800,881318895,4455,4455,4455,4455,0
|
|
20240627,135700,881318895,4455,4455,4455,4455,225
|
|
20240627,135600,880316520,4460,4460,4460,4460,228
|
|
20240627,135500,879299640,4460,4460,4465,4460,19
|
|
20240627,135400,879214895,4455,4460,4465,4455,973
|
|
20240627,135300,874875020,4460,4455,4460,4455,229
|
|
20240627,135200,873854820,4455,4460,4465,4455,22
|
|
20240627,135100,873756660,4460,4460,4460,4460,13
|
|
20240627,135000,873698680,4465,4465,4465,4465,0
|
|
20240627,134900,873698680,4465,4465,4465,4465,0
|
|
20240627,134800,873698680,4465,4465,4465,4465,0
|
|
20240627,134700,873698680,4465,4460,4470,4460,2901
|
|
20240627,134600,860736335,4455,4455,4455,4455,51
|
|
20240627,134500,860509130,4460,4450,4460,4450,113
|
|
20240627,134400,860005850,4455,4455,4455,4455,20
|
|
20240627,134300,859916750,4460,4460,4460,4460,18
|
|
20240627,134200,859836470,4465,4465,4465,4465,2
|
|
20240627,134100,859827540,4460,4460,4460,4460,1
|
|
20240627,134000,859823080,4450,4450,4450,4450,0
|
|
20240627,133900,859823080,4450,4450,4450,4450,0
|
|
20240627,133800,859823080,4450,4450,4450,4450,0
|
|
20240627,133700,859823080,4450,4465,4465,4450,1000
|
|
20240627,133600,855365580,4450,4450,4450,4450,146
|
|
20240627,133500,854715880,4470,4470,4470,4450,1748
|
|
20240627,133400,846918320,4450,4465,4465,4450,1496
|
|
20240627,133300,840247095,4455,4465,4465,4455,124
|
|
20240627,133200,839694055,4455,4455,4460,4450,2173
|
|
20240627,133100,830023880,4455,4455,4455,4455,2620
|
|
20240627,133000,818351780,4455,4455,4455,4455,0
|
|
20240627,132900,818351780,4455,4465,4470,4455,252
|
|
20240627,132800,817229095,4455,4455,4455,4455,21
|
|
20240627,132700,817135540,4470,4460,4470,4460,22
|
|
20240627,132600,817037300,4455,4455,4455,4455,0
|
|
20240627,132500,817037300,4455,4455,4455,4455,104
|
|
20240627,132400,816573980,4455,4455,4455,4455,7
|
|
20240627,132300,816542795,4450,4450,4450,4450,221
|
|
20240627,132200,815559345,4450,4455,4455,4450,107
|
|
20240627,132100,815083035,4455,4455,4455,4455,209
|
|
20240627,132000,814151940,4455,4455,4455,4455,266
|
|
20240627,131900,812966910,4455,4455,4455,4455,326
|
|
20240627,131800,811514580,4450,4450,4450,4450,0
|
|
20240627,131700,811514580,4450,4450,4450,4450,44
|
|
20240627,131600,811318780,4450,4455,4455,4450,5189
|
|
20240627,131500,788226570,4460,4460,4460,4460,10
|
|
20240627,131400,788181970,4465,4460,4465,4460,2
|
|
20240627,131300,788173045,4455,4455,4455,4455,510
|
|
20240627,131200,785900995,4455,4455,4455,4450,123
|
|
20240627,131100,785353530,4455,4455,4455,4455,671
|
|
20240627,131000,782364225,4455,4455,4455,4455,400
|
|
20240627,130900,780582225,4460,4460,4460,4460,0
|
|
20240627,130800,780582225,4460,4460,4460,4460,875
|
|
20240627,130700,776679725,4460,4460,4460,4460,0
|
|
20240627,130600,776679725,4460,4455,4460,4455,27
|
|
20240627,130500,776559415,4460,4460,4460,4460,0
|
|
20240627,130400,776559415,4460,4460,4460,4460,0
|
|
20240627,130300,776559415,4460,4460,4460,4460,5
|
|
20240627,130200,776537115,4460,4455,4460,4455,6
|
|
20240627,130100,776510360,4455,4455,4455,4455,0
|
|
20240627,130000,776510360,4455,4455,4455,4455,355
|
|
20240627,125900,774928835,4455,4455,4455,4455,1001
|
|
20240627,125800,770469380,4450,4450,4450,4450,43
|
|
20240627,125700,770278030,4455,4455,4455,4455,12
|
|
20240627,125600,770224570,4455,4455,4455,4455,101
|
|
20240627,125500,769774615,4455,4455,4455,4455,0
|
|
20240627,125400,769774615,4455,4455,4455,4455,2
|
|
20240627,125300,769765705,4450,4450,4450,4450,9
|
|
20240627,125200,769725655,4455,4455,4455,4455,28
|
|
20240627,125100,769600915,4455,4455,4455,4455,1
|
|
20240627,125000,769596460,4455,4455,4455,4455,427
|
|
20240627,124900,767694175,4455,4455,4455,4455,31
|
|
20240627,124800,767556070,4455,4450,4455,4450,14
|
|
20240627,124700,767493705,4455,4455,4455,4455,33
|
|
20240627,124600,767346690,4455,4455,4455,4450,10
|
|
20240627,124500,767302155,4455,4455,4455,4455,749
|
|
20240627,124400,763965360,4455,4460,4460,4455,11
|
|
20240627,124300,763916325,4455,4460,4460,4455,1014
|
|
20240627,124200,759398935,4460,4460,4460,4460,0
|
|
20240627,124100,759398935,4460,4460,4460,4460,45
|
|
20240627,124000,759198235,4460,4460,4460,4460,0
|
|
20240627,123900,759198235,4460,4460,4460,4460,1
|
|
20240627,123800,759193775,4460,4460,4460,4460,0
|
|
20240627,123700,759193775,4460,4460,4460,4460,11
|
|
20240627,123600,759144715,4460,4460,4460,4460,683
|
|
20240627,123500,756098535,4455,4455,4455,4455,20
|
|
20240627,123400,756009435,4455,4455,4455,4455,0
|
|
20240627,123300,756009435,4455,4455,4455,4455,1
|
|
20240627,123200,756004980,4450,4455,4460,4450,392
|
|
20240627,123100,754260480,4460,4455,4460,4450,1299
|
|
20240627,123000,748469565,4460,4460,4460,4460,3
|
|
20240627,122900,748456185,4465,4465,4465,4465,0
|
|
20240627,122800,748456185,4465,4465,4465,4465,0
|
|
20240627,122700,748456185,4465,4465,4465,4465,1
|
|
20240627,122600,748451720,4465,4465,4465,4465,110
|
|
20240627,122500,747960570,4455,4455,4455,4455,0
|
|
20240627,122400,747960570,4455,4460,4460,4455,11
|
|
20240627,122300,747911560,4455,4455,4455,4455,231
|
|
20240627,122200,746882455,4465,4465,4465,4465,0
|
|
20240627,122100,746882455,4465,4460,4465,4460,12
|
|
20240627,122000,746828880,4460,4460,4460,4460,0
|
|
20240627,121900,746828880,4460,4460,4460,4460,93
|
|
20240627,121800,746414100,4465,4465,4465,4465,0
|
|
20240627,121700,746414100,4465,4465,4465,4465,5
|
|
20240627,121600,746391775,4465,4460,4465,4460,219
|
|
20240627,121500,745414940,4455,4455,4455,4455,1
|
|
20240627,121400,745410485,4455,4465,4465,4455,3
|
|
20240627,121300,745397100,4465,4465,4465,4465,6
|
|
20240627,121200,745370310,4470,4470,4470,4470,7
|
|
20240627,121100,745339020,4470,4460,4470,4460,43
|
|
20240627,121000,745146825,4450,4455,4455,4450,2108
|
|
20240627,120900,735756575,4455,4460,4460,4455,2636
|
|
20240627,120800,724012905,4480,4460,4480,4455,149
|
|
20240627,120700,723349055,4455,4465,4465,4455,2676
|
|
20240627,120600,711416895,4485,4485,4485,4485,105
|
|
20240627,120500,710945970,4485,4475,4485,4450,6616
|
|
20240627,120400,681472140,4485,4485,4485,4485,900
|
|
20240627,120300,677435640,4485,4480,4485,4480,1142
|
|
20240627,120200,672319475,4480,4480,4480,4480,100
|
|
20240627,120100,671871475,4485,4480,4485,4480,2
|
|
20240627,120000,671862510,4480,4480,4485,4480,761
|
|
20240627,115900,668453225,4475,4475,4475,4470,487
|
|
20240627,115800,666274400,4475,4470,4475,4470,105
|
|
20240627,115700,665804645,4470,4470,4470,4470,0
|
|
20240627,115600,665804645,4470,4470,4470,4470,50
|
|
20240627,115500,665581145,4475,4475,4475,4475,0
|
|
20240627,115400,665581145,4475,4475,4475,4475,0
|
|
20240627,115300,665581145,4475,4480,4480,4475,113
|
|
20240627,115200,665075465,4475,4480,4480,4475,1784
|
|
20240627,115100,657085645,4485,4480,4485,4480,2
|
|
20240627,115000,657076680,4480,4480,4490,4475,2591
|
|
20240627,114900,645468665,4490,4490,4490,4490,1
|
|
20240627,114800,645464175,4485,4485,4485,4480,1820
|
|
20240627,114700,637302845,4485,4480,4485,4480,1006
|
|
20240627,114600,632795945,4480,4480,4480,4480,122
|
|
20240627,114500,632249385,4475,4480,4480,4470,521
|
|
20240627,114400,629919960,4480,4480,4485,4475,610
|
|
20240627,114300,627187160,4480,4465,4480,4465,5316
|
|
20240627,114200,603395865,4465,4465,4465,4465,300
|
|
20240627,114100,602056365,4470,4470,4470,4470,0
|
|
20240627,114000,602056365,4470,4465,4470,4465,12
|
|
20240627,113900,602002740,4470,4460,4470,4445,20650
|
|
20240627,113800,510167745,4460,4465,4465,4460,1352
|
|
20240627,113700,504135165,4465,4465,4465,4465,132
|
|
20240627,113600,503545785,4465,4465,4465,4465,2
|
|
20240627,113500,503536855,4460,4460,4460,4460,21
|
|
20240627,113400,503443195,4455,4455,4455,4455,100
|
|
20240627,113300,502997695,4470,4465,4470,4465,2
|
|
20240627,113200,502988760,4465,4465,4465,4465,20
|
|
20240627,113100,502899460,4455,4455,4455,4455,50
|
|
20240627,113000,502676710,4460,4460,4460,4460,200
|
|
20240627,112900,501784710,4465,4470,4470,4465,180
|
|
20240627,112800,500980485,4470,4470,4475,4470,108
|
|
20240627,112700,500497720,4475,4470,4475,4470,117
|
|
20240627,112600,499974425,4470,4465,4470,4465,4694
|
|
20240627,112500,478992410,4465,4465,4465,4465,21
|
|
20240627,112400,478898645,4465,4465,4465,4465,0
|
|
20240627,112300,478898645,4465,4465,4465,4465,1
|
|
20240627,112200,478894180,4460,4460,4460,4460,1
|
|
20240627,112100,478889720,4460,4460,4460,4460,1453
|
|
20240627,112000,472409340,4460,4460,4460,4460,0
|
|
20240627,111900,472409340,4460,4460,4460,4460,2
|
|
20240627,111800,472400420,4455,4455,4455,4455,184
|
|
20240627,111700,471580700,4455,4455,4455,4455,264
|
|
20240627,111600,470404580,4460,4460,4460,4460,0
|
|
20240627,111500,470404580,4460,4460,4460,4460,1
|
|
20240627,111400,470400120,4455,4455,4455,4450,538
|
|
20240627,111300,468003835,4465,4460,4465,4460,143
|
|
20240627,111200,467365455,4460,4455,4460,4455,141
|
|
20240627,111100,466736610,4460,4455,4465,4450,1426
|
|
20240627,111000,460379450,4455,4455,4455,4455,660
|
|
20240627,110900,457439150,4460,4460,4460,4460,1
|
|
20240627,110800,457434690,4455,4455,4455,4455,250
|
|
20240627,110700,456320940,4455,4455,4455,4455,641
|
|
20240627,110600,453465285,4455,4460,4460,4455,305
|
|
20240627,110500,452106460,4465,4465,4465,4465,1
|
|
20240627,110400,452101995,4455,4455,4455,4455,1
|
|
20240627,110300,452097540,4460,4460,4460,4460,0
|
|
20240627,110200,452097540,4460,4455,4460,4455,71
|
|
20240627,110100,451781130,4460,4460,4460,4460,3
|
|
20240627,110000,451767750,4460,4460,4460,4460,3
|
|
20240627,105900,451754370,4455,4455,4460,4455,26
|
|
20240627,105800,451638510,4455,4455,4455,4455,4
|
|
20240627,105700,451620690,4460,4460,4460,4455,65
|
|
20240627,105600,451331025,4460,4460,4460,4460,90
|
|
20240627,105500,450929625,4460,4460,4460,4460,10
|
|
20240627,105400,450885025,4460,4460,4460,4455,423
|
|
20240627,105300,448998945,4460,4460,4460,4460,2
|
|
20240627,105200,448990025,4460,4460,4460,4460,30
|
|
20240627,105100,448856225,4460,4455,4460,4455,2001
|
|
20240627,105000,439941765,4455,4455,4455,4455,0
|
|
20240627,104900,439941765,4455,4455,4455,4455,134
|
|
20240627,104800,439344795,4465,4460,4465,4460,2049
|
|
20240627,104700,430206210,4460,4455,4460,4455,801
|
|
20240627,104600,426635645,4455,4455,4455,4455,0
|
|
20240627,104500,426635645,4455,4455,4460,4455,18
|
|
20240627,104400,426555445,4455,4460,4460,4455,552
|
|
20240627,104300,424095375,4465,4465,4465,4465,112
|
|
20240627,104200,423595295,4465,4465,4465,4465,0
|
|
20240627,104100,423595295,4465,4465,4465,4465,1071
|
|
20240627,104000,418813280,4465,4465,4465,4465,1565
|
|
20240627,103900,411825555,4465,4460,4465,4460,91
|
|
20240627,103800,411419680,4465,4465,4465,4465,1
|
|
20240627,103700,411415215,4465,4455,4465,4455,1446
|
|
20240627,103600,404966790,4455,4455,4455,4455,2030
|
|
20240627,103500,395923140,4450,4450,4450,4450,106
|
|
20240627,103400,395451440,4450,4455,4455,4450,23
|
|
20240627,103300,395348985,4455,4455,4455,4455,505
|
|
20240627,103200,393099210,4455,4450,4455,4450,201
|
|
20240627,103100,392204755,4455,4455,4455,4455,36
|
|
20240627,103000,392044375,4455,4455,4455,4455,3
|
|
20240627,102900,392031010,4455,4455,4455,4455,12
|
|
20240627,102800,391977550,4455,4455,4455,4455,1
|
|
20240627,102700,391973095,4455,4455,4455,4455,1
|
|
20240627,102600,391968640,4455,4455,4455,4455,2
|
|
20240627,102500,391959730,4455,4445,4455,4445,1293
|
|
20240627,102400,386205880,4450,4450,4455,4445,1103
|
|
20240627,102300,381297790,4450,4450,4450,4450,50
|
|
20240627,102200,381075290,4450,4450,4450,4450,151
|
|
20240627,102100,380403340,4450,4450,4450,4450,188
|
|
20240627,102000,379566740,4455,4455,4455,4455,0
|
|
20240627,101900,379566740,4455,4455,4455,4455,134
|
|
20240627,101800,378969770,4445,4445,4450,4445,4014
|
|
20240627,101700,361123975,4445,4450,4450,4445,788
|
|
20240627,101600,357617690,4450,4455,4455,4450,50
|
|
20240627,101500,357395185,4450,4450,4450,4450,900
|
|
20240627,101400,353390185,4450,4450,4450,4450,2067
|
|
20240627,101300,344192035,4450,4450,4450,4450,0
|
|
20240627,101200,344192035,4450,4450,4450,4450,1
|
|
20240627,101100,344187585,4455,4455,4455,4455,101
|
|
20240627,101000,343737630,4455,4450,4455,4450,577
|
|
20240627,100900,341169890,4455,4455,4455,4455,100
|
|
20240627,100800,340724390,4455,4450,4455,4450,826
|
|
20240627,100700,337046105,4450,4450,4450,4450,1335
|
|
20240627,100600,331105355,4450,4450,4450,4450,0
|
|
20240627,100500,331105355,4450,4455,4455,4450,214
|
|
20240627,100400,330153005,4455,4455,4455,4455,1
|
|
20240627,100300,330148550,4455,4455,4455,4455,28
|
|
20240627,100200,330023810,4455,4455,4455,4455,483
|
|
20240627,100100,327872045,4450,4450,4450,4450,442
|
|
20240627,100000,325905145,4450,4450,4450,4450,415
|
|
20240627,095900,324058395,4450,4450,4450,4450,714
|
|
20240627,095800,320881095,4450,4450,4450,4450,0
|
|
20240627,095700,320881095,4450,4450,4450,4450,55
|
|
20240627,095600,320636345,4450,4450,4450,4450,1
|
|
20240627,095500,320631895,4455,4455,4455,4455,0
|
|
20240627,095400,320631895,4455,4455,4455,4455,13
|
|
20240627,095300,320573980,4445,4445,4445,4445,1617
|
|
20240627,095200,313386415,4445,4455,4455,4445,1101
|
|
20240627,095100,308491955,4455,4455,4455,4445,32
|
|
20240627,095000,308349450,4455,4450,4455,4445,28
|
|
20240627,094900,308224800,4455,4445,4455,4445,206
|
|
20240627,094800,307307130,4445,4455,4455,4445,443
|
|
20240627,094700,305337655,4465,4465,4465,4465,1
|
|
20240627,094600,305333190,4465,4465,4465,4465,20
|
|
20240627,094500,305243890,4445,4450,4450,4445,2465
|
|
20240627,094400,294286305,4450,4465,4465,4450,2
|
|
20240627,094300,294277390,4465,4450,4465,4450,1003
|
|
20240627,094200,289813995,4450,4450,4450,4450,1
|
|
20240627,094100,289809545,4450,4455,4455,4450,500
|
|
20240627,094000,287584095,4460,4460,4460,4460,0
|
|
20240627,093900,287584095,4460,4460,4460,4460,1
|
|
20240627,093800,287579635,4470,4470,4470,4470,0
|
|
20240627,093700,287579635,4470,4470,4470,4470,1
|
|
20240627,093600,287575165,4465,4470,4470,4450,1027
|
|
20240627,093500,283004605,4445,4460,4460,4445,16205
|
|
20240627,093400,210868485,4470,4460,4470,4460,230
|
|
20240627,093300,209840840,4460,4460,4460,4460,100
|
|
20240627,093200,209394840,4460,4460,4460,4460,804
|
|
20240627,093100,205809000,4460,4460,4465,4460,990
|
|
20240627,093000,201393405,4465,4460,4465,4460,2612
|
|
20240627,092900,189743690,4465,4465,4465,4465,692
|
|
20240627,092800,186653910,4460,4465,4465,4460,451
|
|
20240627,092700,184641445,4455,4460,4460,4455,321
|
|
20240627,092600,183211385,4455,4460,4460,4455,3041
|
|
20240627,092500,169648530,4460,4460,4470,4460,587
|
|
20240627,092400,167030460,4465,4470,4470,4465,645
|
|
20240627,092300,164150510,4470,4460,4470,4460,190
|
|
20240627,092200,163302950,4460,4465,4465,4455,854
|
|
20240627,092100,159494165,4465,4470,4470,4465,21
|
|
20240627,092000,159400300,4470,4470,4470,4470,1
|
|
20240627,091900,159395830,4460,4460,4460,4460,955
|
|
20240627,091800,155136530,4460,4465,4465,4460,36
|
|
20240627,091700,154975965,4460,4460,4460,4455,1661
|
|
20240627,091600,147568315,4475,4475,4475,4475,53
|
|
20240627,091500,147331140,4455,4470,4475,4455,1806
|
|
20240627,091400,139277315,4470,4460,4470,4450,5041
|
|
20240627,091300,116817960,4460,4460,4460,4450,3638
|
|
20240627,091200,100599345,4460,4465,4465,4460,314
|
|
20240627,091100,99197345,4465,4460,4465,4455,2061
|
|
20240627,091000,90009985,4465,4460,4470,4460,1301
|
|
20240627,090900,84206995,4460,4460,4465,4460,1875
|
|
20240627,090800,75838995,4460,4465,4465,4460,584
|
|
20240627,090700,73232355,4475,4460,4480,4460,351
|
|
20240627,090600,71662990,4465,4480,4480,4460,2085
|
|
20240627,090500,62358230,4465,4470,4470,4465,1640
|
|
20240627,090400,55034630,4480,4485,4485,4470,506
|
|
20240627,090300,52768500,4485,4470,4485,4470,5201
|
|
20240627,090200,29446045,4470,4485,4485,4465,174
|
|
20240627,090100,28667555,4485,4475,4485,4455,1838
|
|
20240627,090000,20457550,4475,4470,4485,4470,4575
|