591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,184700,474560933575,4265,4265,4265,4265,0
|
|
20240626,184600,474560933575,4265,4265,4265,4265,0
|
|
20240626,184500,474560933575,4265,4265,4265,4265,0
|
|
20240626,184400,474560933575,4265,4265,4265,4265,0
|
|
20240626,184300,474560933575,4265,4265,4265,4265,0
|
|
20240626,184200,474560933575,4265,4265,4265,4265,0
|
|
20240626,184100,474560933575,4265,4265,4265,4265,0
|
|
20240626,184000,474560933575,4265,4265,4265,4265,0
|
|
20240626,183900,474560933575,4265,4265,4265,4265,0
|
|
20240626,183800,474560933575,4265,4265,4265,4265,0
|
|
20240626,183700,474560933575,4265,4265,4265,4265,0
|
|
20240626,183600,474560933575,4265,4265,4265,4265,0
|
|
20240626,183500,474560933575,4265,4265,4265,4265,0
|
|
20240626,183400,474560933575,4265,4265,4265,4265,0
|
|
20240626,183300,474560933575,4265,4265,4265,4265,0
|
|
20240626,183200,474560933575,4265,4265,4265,4265,0
|
|
20240626,183100,474560933575,4265,4265,4265,4265,0
|
|
20240626,183000,474560933575,4265,4265,4265,4265,0
|
|
20240626,182900,474560933575,4265,4265,4265,4265,0
|
|
20240626,182800,474560933575,4265,4265,4265,4265,0
|
|
20240626,182700,474560933575,4265,4265,4265,4265,0
|
|
20240626,182600,474560933575,4265,4265,4265,4265,0
|
|
20240626,182500,474560933575,4265,4265,4265,4265,0
|
|
20240626,182400,474560933575,4265,4265,4265,4265,0
|
|
20240626,182300,474560933575,4265,4265,4265,4265,0
|
|
20240626,182200,474560933575,4265,4265,4265,4265,0
|
|
20240626,182100,474560933575,4265,4265,4265,4265,0
|
|
20240626,182000,474560933575,4265,4265,4265,4265,0
|
|
20240626,181900,474560933575,4265,4265,4265,4265,0
|
|
20240626,181800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,181700,474560933575,4265,4265,4265,4265,0
|
|
20240626,181600,474560933575,4265,4265,4265,4265,0
|
|
20240626,181500,474560933575,4265,4265,4265,4265,0
|
|
20240626,181400,474560933575,4265,4265,4265,4265,0
|
|
20240626,181300,474560933575,4265,4265,4265,4265,0
|
|
20240626,181200,474560933575,4265,4265,4265,4265,0
|
|
20240626,181100,474560933575,4265,4265,4265,4265,0
|
|
20240626,181000,474560933575,4265,4265,4265,4265,0
|
|
20240626,180900,474560933575,4265,4265,4265,4265,0
|
|
20240626,180800,474560933575,4265,4265,4265,4265,0
|
|
20240626,180700,474560933575,4265,4265,4265,4265,0
|
|
20240626,180600,474560933575,4265,4265,4265,4265,0
|
|
20240626,180500,474560933575,4265,4265,4265,4265,0
|
|
20240626,180400,474560933575,4265,4265,4265,4265,0
|
|
20240626,180300,474560933575,4265,4265,4265,4265,0
|
|
20240626,180200,474560933575,4265,4265,4265,4265,0
|
|
20240626,180100,474560933575,4265,4265,4265,4265,0
|
|
20240626,180000,474560933575,4265,4265,4265,4265,0
|
|
20240626,175900,474560933575,4265,4265,4265,4265,0
|
|
20240626,175800,474560933575,4265,4265,4265,4265,0
|
|
20240626,175700,474560933575,4265,4265,4265,4265,0
|
|
20240626,175600,474560933575,4265,4265,4265,4265,0
|
|
20240626,175500,474560933575,4265,4265,4265,4265,0
|
|
20240626,175400,474560933575,4265,4265,4265,4265,0
|
|
20240626,175300,474560933575,4265,4265,4265,4265,0
|
|
20240626,175200,474560933575,4265,4265,4265,4265,0
|
|
20240626,175100,474560933575,4265,4265,4265,4265,0
|
|
20240626,175000,474560933575,4265,4265,4265,4265,0
|
|
20240626,174900,474560933575,4265,4265,4265,4265,0
|
|
20240626,174800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,174700,474560933575,4265,4265,4265,4265,0
|
|
20240626,174600,474560933575,4265,4265,4265,4265,0
|
|
20240626,174500,474560933575,4265,4265,4265,4265,0
|
|
20240626,174400,474560933575,4265,4265,4265,4265,0
|
|
20240626,174300,474560933575,4265,4265,4265,4265,0
|
|
20240626,174200,474560933575,4265,4265,4265,4265,0
|
|
20240626,174100,474560933575,4265,4265,4265,4265,0
|
|
20240626,174000,474560933575,4265,4265,4265,4265,0
|
|
20240626,173900,474560933575,4265,4265,4265,4265,0
|
|
20240626,173800,474560933575,4265,4265,4265,4265,0
|
|
20240626,173700,474560933575,4265,4265,4265,4265,0
|
|
20240626,173600,474560933575,4265,4265,4265,4265,0
|
|
20240626,173500,474560933575,4265,4265,4265,4265,0
|
|
20240626,173400,474560933575,4265,4265,4265,4265,0
|
|
20240626,173300,474560933575,4265,4265,4265,4265,0
|
|
20240626,173200,474560933575,4265,4265,4265,4265,0
|
|
20240626,173100,474560933575,4265,4265,4265,4265,0
|
|
20240626,173000,474560933575,4265,4265,4265,4265,0
|
|
20240626,172900,474560933575,4265,4265,4265,4265,0
|
|
20240626,172800,474560933575,4265,4265,4265,4265,0
|
|
20240626,172700,474560933575,4265,4265,4265,4265,0
|
|
20240626,172600,474560933575,4265,4265,4265,4265,0
|
|
20240626,172500,474560933575,4265,4265,4265,4265,0
|
|
20240626,172400,474560933575,4265,4265,4265,4265,0
|
|
20240626,172300,474560933575,4265,4265,4265,4265,0
|
|
20240626,172200,474560933575,4265,4265,4265,4265,0
|
|
20240626,172100,474560933575,4265,4265,4265,4265,0
|
|
20240626,172000,474560933575,4265,4265,4265,4265,0
|
|
20240626,171900,474560933575,4265,4265,4265,4265,0
|
|
20240626,171800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,171700,474560933575,4265,4265,4265,4265,0
|
|
20240626,171600,474560933575,4265,4265,4265,4265,0
|
|
20240626,171500,474560933575,4265,4265,4265,4265,0
|
|
20240626,171400,474560933575,4265,4265,4265,4265,0
|
|
20240626,171300,474560933575,4265,4265,4265,4265,0
|
|
20240626,171200,474560933575,4265,4265,4265,4265,0
|
|
20240626,171100,474560933575,4265,4265,4265,4265,0
|
|
20240626,171000,474560933575,4265,4265,4265,4265,0
|
|
20240626,170900,474560933575,4265,4265,4265,4265,0
|
|
20240626,170800,474560933575,4265,4265,4265,4265,0
|
|
20240626,170700,474560933575,4265,4265,4265,4265,0
|
|
20240626,170600,474560933575,4265,4265,4265,4265,0
|
|
20240626,170500,474560933575,4265,4265,4265,4265,0
|
|
20240626,170400,474560933575,4265,4265,4265,4265,0
|
|
20240626,170300,474560933575,4265,4265,4265,4265,0
|
|
20240626,170200,474560933575,4265,4265,4265,4265,0
|
|
20240626,170100,474560933575,4265,4265,4265,4265,0
|
|
20240626,170000,474560933575,4265,4265,4265,4265,0
|
|
20240626,165900,474560933575,4265,4265,4265,4265,0
|
|
20240626,165800,474560933575,4265,4265,4265,4265,0
|
|
20240626,165700,474560933575,4265,4265,4265,4265,0
|
|
20240626,165600,474560933575,4265,4265,4265,4265,0
|
|
20240626,165500,474560933575,4265,4265,4265,4265,0
|
|
20240626,165400,474560933575,4265,4265,4265,4265,0
|
|
20240626,165300,474560933575,4265,4265,4265,4265,0
|
|
20240626,165200,474560933575,4265,4265,4265,4265,0
|
|
20240626,165100,474560933575,4265,4265,4265,4265,0
|
|
20240626,165000,474560933575,4265,4265,4265,4265,0
|
|
20240626,164900,474560933575,4265,4265,4265,4265,0
|
|
20240626,164800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,164700,474560933575,4265,4265,4265,4265,0
|
|
20240626,164600,474560933575,4265,4265,4265,4265,0
|
|
20240626,164500,474560933575,4265,4265,4265,4265,0
|
|
20240626,164400,474560933575,4265,4265,4265,4265,0
|
|
20240626,164300,474560933575,4265,4265,4265,4265,0
|
|
20240626,164200,474560933575,4265,4265,4265,4265,0
|
|
20240626,164100,474560933575,4265,4265,4265,4265,0
|
|
20240626,164000,474560933575,4265,4265,4265,4265,0
|
|
20240626,163900,474560933575,4265,4265,4265,4265,0
|
|
20240626,163800,474560933575,4265,4265,4265,4265,0
|
|
20240626,163700,474560933575,4265,4265,4265,4265,0
|
|
20240626,163600,474560933575,4265,4265,4265,4265,0
|
|
20240626,163500,474560933575,4265,4265,4265,4265,0
|
|
20240626,163400,474560933575,4265,4265,4265,4265,0
|
|
20240626,163300,474560933575,4265,4265,4265,4265,0
|
|
20240626,163200,474560933575,4265,4265,4265,4265,0
|
|
20240626,163100,474560933575,4265,4265,4265,4265,0
|
|
20240626,163000,474560933575,4265,4265,4265,4265,0
|
|
20240626,162900,474560933575,4265,4265,4265,4265,0
|
|
20240626,162800,474560933575,4265,4265,4265,4265,0
|
|
20240626,162700,474560933575,4265,4265,4265,4265,0
|
|
20240626,162600,474560933575,4265,4265,4265,4265,0
|
|
20240626,162500,474560933575,4265,4265,4265,4265,0
|
|
20240626,162400,474560933575,4265,4265,4265,4265,0
|
|
20240626,162300,474560933575,4265,4265,4265,4265,0
|
|
20240626,162200,474560933575,4265,4265,4265,4265,0
|
|
20240626,162100,474560933575,4265,4265,4265,4265,0
|
|
20240626,162000,474560933575,4265,4265,4265,4265,0
|
|
20240626,161900,474560933575,4265,4265,4265,4265,0
|
|
20240626,161800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,161700,474560933575,4265,4265,4265,4265,0
|
|
20240626,161600,474560933575,4265,4265,4265,4265,0
|
|
20240626,161500,474560933575,4265,4265,4265,4265,0
|
|
20240626,161400,474560933575,4265,4265,4265,4265,0
|
|
20240626,161300,474560933575,4265,4265,4265,4265,0
|
|
20240626,161200,474560933575,4265,4265,4265,4265,0
|
|
20240626,161100,474560933575,4265,4265,4265,4265,0
|
|
20240626,161000,474560933575,4265,4265,4265,4265,0
|
|
20240626,160900,474560933575,4265,4265,4265,4265,0
|
|
20240626,160800,474560933575,4265,4265,4265,4265,0
|
|
20240626,160700,474560933575,4265,4265,4265,4265,0
|
|
20240626,160600,474560933575,4265,4265,4265,4265,0
|
|
20240626,160500,474560933575,4265,4265,4265,4265,0
|
|
20240626,160400,474560933575,4265,4265,4265,4265,0
|
|
20240626,160300,474560933575,4265,4265,4265,4265,0
|
|
20240626,160200,474560933575,4265,4265,4265,4265,0
|
|
20240626,160100,474560933575,4265,4265,4265,4265,0
|
|
20240626,160000,474560933575,4265,4265,4265,4265,0
|
|
20240626,155900,474560933575,4265,4265,4265,4265,0
|
|
20240626,155800,474560933575,4265,4265,4265,4265,0
|
|
20240626,155700,474560933575,4265,4265,4265,4265,0
|
|
20240626,155600,474560933575,4265,4265,4265,4265,0
|
|
20240626,155500,474560933575,4265,4265,4265,4265,0
|
|
20240626,155400,474560933575,4265,4265,4265,4265,0
|
|
20240626,155300,474560933575,4265,4265,4265,4265,0
|
|
20240626,155200,474560933575,4265,4265,4265,4265,0
|
|
20240626,155100,474560933575,4265,4265,4265,4265,0
|
|
20240626,155000,474560933575,4265,4265,4265,4265,0
|
|
20240626,154900,474560933575,4265,4265,4265,4265,0
|
|
20240626,154800,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,154700,474560933575,4265,4265,4265,4265,0
|
|
20240626,154600,474560933575,4265,4265,4265,4265,0
|
|
20240626,154500,474560933575,4265,4265,4265,4265,0
|
|
20240626,154400,474560933575,4265,4265,4265,4265,0
|
|
20240626,154300,474560933575,4265,4265,4265,4265,0
|
|
20240626,154200,474560933575,4265,4265,4265,4265,0
|
|
20240626,154100,474560933575,4265,4265,4265,4265,0
|
|
20240626,154000,474560933575,4265,4265,4265,4265,0
|
|
20240626,153900,474560933575,4265,4265,4265,4265,0
|
|
20240626,153800,474560933575,4265,4265,4265,4265,0
|
|
20240626,153700,474560933575,4265,4265,4265,4265,0
|
|
20240626,153600,474560933575,4265,4265,4265,4265,0
|
|
20240626,153500,474560933575,4265,4265,4265,4265,0
|
|
20240626,153400,474560933575,4265,4265,4265,4265,0
|
|
20240626,153300,474560933575,4265,4265,4265,4265,0
|
|
20240626,153200,474560933575,4265,4265,4265,4265,0
|
|
20240626,153100,474560933575,4265,4265,4265,4265,0
|
|
20240626,153000,474560933575,4265,4265,4265,4265,1068130
|
|
20240626,152900,470005359125,4230,4230,4230,4230,0
|
|
20240626,152800,470005359125,4230,4230,4230,4230,0
|
|
20240626,152700,470005359125,4230,4230,4230,4230,0
|
|
20240626,152600,470005359125,4230,4230,4230,4230,0
|
|
20240626,152500,470005359125,4230,4230,4230,4230,0
|
|
20240626,152400,470005359125,4230,4230,4230,4230,0
|
|
20240626,152300,470005359125,4230,4230,4230,4230,0
|
|
20240626,152200,470005359125,4230,4230,4230,4230,0
|
|
20240626,152100,470005359125,4230,4230,4230,4230,0
|
|
20240626,152000,470005359125,4230,4230,4230,4230,0
|
|
20240626,151900,470005359125,4230,4220,4230,4215,340940
|
|
20240626,151800,468565650180,4220,4210,4225,4205,292296
|
|
20240626,151700,467333915355,4210,4195,4220,4195,221402
|
|
20240626,151600,466401463605,4190,4190,4205,4185,235719
|
|
20240626,151500,465413195690,4190,4195,4200,4185,199438
|
|
20240626,151400,464577266760,4190,4200,4205,4190,101748
|
|
20240626,151300,464150189925,4200,4190,4210,4185,159131
|
|
20240626,151200,463481987330,4195,4210,4210,4185,204565
|
|
20240626,151100,462624399865,4210,4190,4220,4185,187728
|
|
20240626,151000,461835107920,4190,4225,4225,4175,715440
|
|
20240626,150900,458832500430,4225,4230,4230,4215,76748
|
|
20240626,150800,458508508705,4230,4245,4250,4225,73614
|
|
20240626,150700,458196317960,4240,4240,4255,4235,150778
|
|
20240626,150600,457556008120,4240,4225,4245,4220,152678
|
|
20240626,150500,456909719100,4225,4220,4230,4215,73622
|
|
20240626,150400,456598765680,4220,4235,4235,4200,470947
|
|
20240626,150300,454615151350,4230,4240,4245,4230,85108
|
|
20240626,150200,454254579285,4235,4235,4245,4230,80388
|
|
20240626,150100,453914154850,4230,4240,4245,4220,260465
|
|
20240626,150000,452812394775,4240,4260,4265,4240,118376
|
|
20240626,145900,452309031320,4260,4260,4265,4255,35047
|
|
20240626,145800,452159798745,4265,4260,4275,4255,250709
|
|
20240626,145700,451090076905,4260,4250,4265,4250,83205
|
|
20240626,145600,450735694490,4250,4245,4255,4240,49713
|
|
20240626,145500,450524491075,4245,4255,4255,4230,153454
|
|
20240626,145400,449873935010,4250,4250,4255,4245,43863
|
|
20240626,145300,449687565970,4245,4265,4270,4245,47941
|
|
20240626,145200,449483452210,4265,4265,4270,4260,36494
|
|
20240626,145100,449327791530,4265,4245,4270,4240,78750
|
|
20240626,145000,448992356985,4245,4245,4250,4240,44616
|
|
20240626,144900,448803027135,4240,4245,4250,4235,47261
|
|
20240626,144800,448602499655,4245,4250,4255,4230,137722
|
|
20240626,144700,448018530070,4250,4250,4255,4245,50755
|
|
20240626,144600,447802824810,4250,4265,4270,4245,82899
|
|
20240626,144500,447450077910,4265,4260,4270,4260,36195
|
|
20240626,144400,447295631740,4260,4270,4290,4260,349355
|
|
20240626,144300,445801775965,4270,4255,4270,4250,92884
|
|
20240626,144200,445405911715,4255,4240,4260,4220,266011
|
|
20240626,144100,444280311055,4240,4245,4250,4240,90569
|
|
20240626,144000,443896049585,4245,4260,4265,4230,315673
|
|
20240626,143900,442556869295,4260,4275,4275,4260,74726
|
|
20240626,143800,442238044095,4270,4275,4275,4270,26674
|
|
20240626,143700,442124129730,4270,4260,4275,4255,60023
|
|
20240626,143600,441867899680,4260,4265,4270,4255,68099
|
|
20240626,143500,441577609105,4265,4255,4270,4255,16862
|
|
20240626,143400,441505710005,4260,4275,4275,4255,68830
|
|
20240626,143300,441212265905,4270,4275,4280,4270,66136
|
|
20240626,143200,440929469115,4275,4265,4275,4260,73910
|
|
20240626,143100,440613919990,4265,4265,4270,4260,33075
|
|
20240626,143000,440472829080,4265,4255,4270,4255,38973
|
|
20240626,142900,440306779350,4255,4265,4270,4255,72132
|
|
20240626,142800,439999398815,4265,4275,4275,4260,44976
|
|
20240626,142700,439807455685,4275,4275,4280,4270,41777
|
|
20240626,142600,439628879000,4275,4280,4280,4270,38382
|
|
20240626,142500,439464733025,4275,4250,4280,4250,133939
|
|
20240626,142400,438894104140,4250,4260,4260,4250,39453
|
|
20240626,142300,438726206025,4260,4255,4265,4250,77622
|
|
20240626,142200,438395738185,4255,4260,4260,4255,44908
|
|
20240626,142100,438204613890,4260,4250,4260,4245,76458
|
|
20240626,142000,437879312895,4245,4270,4275,4240,299997
|
|
20240626,141900,436604134655,4270,4275,4280,4265,137323
|
|
20240626,141800,436017540220,4270,4270,4275,4265,41378
|
|
20240626,141700,435840909275,4270,4275,4275,4255,75157
|
|
20240626,141600,435520377400,4275,4270,4275,4270,42974
|
|
20240626,141500,435336803135,4275,4295,4300,4270,182516
|
|
20240626,141400,434555935465,4295,4280,4300,4275,313819
|
|
20240626,141300,433209221940,4280,4275,4280,4270,50394
|
|
20240626,141200,432993748250,4275,4255,4280,4250,129856
|
|
20240626,141100,432439683420,4255,4265,4265,4245,81162
|
|
20240626,141000,432094576675,4260,4260,4265,4260,34680
|
|
20240626,140900,431946783185,4265,4265,4270,4260,44067
|
|
20240626,140800,431758850855,4265,4265,4270,4255,89300
|
|
20240626,140700,431378142420,4265,4255,4265,4255,38058
|
|
20240626,140600,431216002615,4260,4255,4260,4255,23501
|
|
20240626,140500,431115975920,4250,4255,4265,4245,72312
|
|
20240626,140400,430808452410,4255,4265,4270,4255,142884
|
|
20240626,140300,430199368075,4265,4260,4270,4260,191227
|
|
20240626,140200,429383452635,4260,4245,4260,4235,122470
|
|
20240626,140100,428862523615,4250,4245,4250,4235,121152
|
|
20240626,140000,428348508940,4245,4225,4245,4220,93354
|
|
20240626,135900,427953144195,4225,4235,4240,4220,78726
|
|
20240626,135800,427620409470,4235,4225,4240,4220,98724
|
|
20240626,135700,427202945995,4225,4215,4230,4215,146653
|
|
20240626,135600,426583836110,4220,4230,4235,4210,351982
|
|
20240626,135500,425099690865,4235,4235,4240,4225,277147
|
|
20240626,135400,423927212960,4235,4260,4265,4235,207177
|
|
20240626,135300,423046998900,4260,4240,4260,4240,123472
|
|
20240626,135200,422522455815,4245,4250,4255,4235,291867
|
|
20240626,135100,421283927035,4250,4260,4260,4250,91310
|
|
20240626,135000,420895357685,4260,4265,4265,4245,160992
|
|
20240626,134900,420210524375,4260,4275,4280,4255,140113
|
|
20240626,134800,419613034445,4275,4260,4290,4260,284082
|
|
20240626,134700,418398351910,4260,4270,4275,4240,558079
|
|
20240626,134600,416023299650,4265,4330,4345,4260,795745
|
|
20240626,134500,412605541380,4325,4310,4330,4310,59911
|
|
20240626,134400,412346832630,4310,4320,4325,4310,68421
|
|
20240626,134300,412051504450,4325,4330,4345,4320,194071
|
|
20240626,134200,411210576160,4330,4310,4330,4300,146602
|
|
20240626,134100,410578462895,4310,4325,4330,4310,178353
|
|
20240626,134000,409808442060,4330,4335,4335,4320,122009
|
|
20240626,133900,409280470040,4335,4320,4340,4320,89046
|
|
20240626,133800,408894817970,4320,4315,4335,4315,196175
|
|
20240626,133700,408045793850,4315,4315,4320,4310,142280
|
|
20240626,133600,407431923480,4315,4325,4340,4300,392269
|
|
20240626,133500,405739516070,4325,4360,4365,4315,434493
|
|
20240626,133400,403856652715,4355,4350,4380,4345,534486
|
|
20240626,133300,401523183075,4350,4345,4350,4330,235556
|
|
20240626,133200,400501205885,4340,4340,4355,4330,295004
|
|
20240626,133100,399220515465,4340,4350,4350,4330,302686
|
|
20240626,133000,397907094075,4345,4360,4365,4340,501881
|
|
20240626,132900,395722613615,4365,4370,4375,4355,503945
|
|
20240626,132800,393523282930,4365,4355,4375,4350,587525
|
|
20240626,132700,390959547465,4355,4360,4365,4335,522158
|
|
20240626,132600,388687645600,4360,4310,4360,4310,802244
|
|
20240626,132500,385205329965,4310,4295,4330,4290,568256
|
|
20240626,132400,382750655465,4290,4295,4295,4285,105275
|
|
20240626,132300,382298773480,4295,4295,4300,4290,127941
|
|
20240626,132200,381749190460,4300,4305,4315,4295,289714
|
|
20240626,132100,380502271495,4305,4265,4320,4265,677671
|
|
20240626,132000,377590970685,4270,4270,4275,4265,75847
|
|
20240626,131900,377267157105,4270,4275,4275,4265,122520
|
|
20240626,131800,376743781280,4270,4250,4275,4250,90630
|
|
20240626,131700,376357454210,4250,4245,4250,4240,17011
|
|
20240626,131600,376285197820,4240,4240,4250,4235,57864
|
|
20240626,131500,376039720235,4240,4240,4245,4235,29081
|
|
20240626,131400,375916397735,4245,4245,4245,4230,113068
|
|
20240626,131300,375437279565,4240,4250,4250,4240,65796
|
|
20240626,131200,375157960410,4250,4240,4255,4240,54770
|
|
20240626,131100,374925392705,4240,4255,4260,4240,57508
|
|
20240626,131000,374681074685,4255,4265,4265,4255,34956
|
|
20240626,130900,374532238190,4265,4265,4265,4260,31850
|
|
20240626,130800,374396509635,4265,4265,4270,4255,98669
|
|
20240626,130700,373975764265,4270,4245,4275,4240,137269
|
|
20240626,130600,373390746655,4240,4245,4250,4240,48415
|
|
20240626,130500,373185319215,4250,4250,4255,4240,56456
|
|
20240626,130400,372945598780,4250,4255,4260,4245,33297
|
|
20240626,130300,372803998730,4255,4265,4270,4255,52652
|
|
20240626,130200,372579693595,4270,4255,4270,4250,64919
|
|
20240626,130100,372303042770,4250,4245,4255,4230,157069
|
|
20240626,130000,371637090810,4250,4255,4260,4245,91738
|
|
20240626,125900,371247065105,4260,4265,4270,4255,41893
|
|
20240626,125800,371068493645,4265,4275,4280,4265,48130
|
|
20240626,125700,370862898000,4280,4270,4280,4270,44224
|
|
20240626,125600,370673850345,4270,4280,4280,4265,107910
|
|
20240626,125500,370212430750,4280,4260,4280,4250,148417
|
|
20240626,125400,369578841320,4255,4260,4260,4250,83545
|
|
20240626,125300,369223333450,4260,4240,4260,4235,115461
|
|
20240626,125200,368732645675,4240,4235,4240,4230,73849
|
|
20240626,125100,368419786435,4230,4225,4235,4220,111151
|
|
20240626,125000,367949612415,4225,4245,4245,4220,220722
|
|
20240626,124900,367016696460,4240,4240,4250,4230,206336
|
|
20240626,124800,366142263640,4245,4265,4270,4230,480305
|
|
20240626,124700,364101637415,4270,4265,4270,4265,17752
|
|
20240626,124600,364025872085,4265,4260,4270,4260,53433
|
|
20240626,124500,363798085915,4265,4270,4270,4260,48522
|
|
20240626,124400,363591173055,4270,4265,4270,4260,44106
|
|
20240626,124300,363403045740,4270,4270,4270,4260,61035
|
|
20240626,124200,363142715175,4270,4275,4275,4260,122793
|
|
20240626,124100,362618734615,4275,4275,4280,4270,36037
|
|
20240626,124000,362464679235,4275,4280,4280,4270,39337
|
|
20240626,123900,362296525240,4280,4280,4285,4275,50097
|
|
20240626,123800,362082133685,4275,4270,4275,4265,51324
|
|
20240626,123700,361863047140,4265,4270,4270,4265,54569
|
|
20240626,123600,361630258535,4270,4265,4270,4255,111685
|
|
20240626,123500,361154363675,4265,4265,4270,4265,42564
|
|
20240626,123400,360972804605,4265,4275,4275,4255,160725
|
|
20240626,123300,360287351005,4275,4270,4275,4265,49232
|
|
20240626,123200,360077118745,4270,4275,4280,4270,94506
|
|
20240626,123100,359673389380,4275,4270,4285,4270,89518
|
|
20240626,123000,359290607005,4270,4280,4285,4255,432237
|
|
20240626,122900,357445522070,4280,4310,4315,4280,197722
|
|
20240626,122800,356596536720,4310,4300,4320,4295,219275
|
|
20240626,122700,355651685600,4300,4285,4305,4275,173143
|
|
20240626,122600,354908904200,4285,4290,4295,4285,35675
|
|
20240626,122500,354755899065,4290,4290,4295,4290,27246
|
|
20240626,122400,354638915580,4295,4290,4295,4285,42336
|
|
20240626,122300,354457288105,4290,4285,4290,4280,146364
|
|
20240626,122200,353830250185,4290,4290,4295,4285,23099
|
|
20240626,122100,353731158040,4290,4285,4295,4285,42739
|
|
20240626,122000,353547812155,4285,4290,4290,4280,71404
|
|
20240626,121900,353241789930,4290,4290,4295,4285,59226
|
|
20240626,121800,352987731920,4295,4305,4310,4290,88558
|
|
20240626,121700,352607030990,4310,4295,4310,4290,70797
|
|
20240626,121600,352302501190,4295,4295,4300,4290,37326
|
|
20240626,121500,352142276915,4300,4295,4300,4290,72407
|
|
20240626,121400,351831347110,4300,4290,4305,4285,70500
|
|
20240626,121300,351528502155,4285,4300,4305,4280,141468
|
|
20240626,121200,350921026600,4300,4310,4310,4285,105457
|
|
20240626,121100,350468192300,4310,4315,4320,4300,142129
|
|
20240626,121000,349855452320,4315,4325,4330,4310,173311
|
|
20240626,120900,349107044150,4325,4315,4330,4310,312590
|
|
20240626,120800,347755419005,4315,4290,4315,4290,189122
|
|
20240626,120700,346941589500,4290,4295,4300,4285,98253
|
|
20240626,120600,346519782460,4300,4285,4300,4280,73919
|
|
20240626,120500,346202679030,4280,4280,4285,4275,42441
|
|
20240626,120400,346021153930,4280,4290,4290,4275,62092
|
|
20240626,120300,345755161080,4290,4290,4295,4285,157497
|
|
20240626,120200,345079291300,4290,4275,4290,4270,120009
|
|
20240626,120100,344566132540,4280,4280,4280,4270,69976
|
|
20240626,120000,344266978455,4275,4285,4285,4275,98564
|
|
20240626,115900,343845295895,4285,4270,4290,4265,135680
|
|
20240626,115800,343264432230,4270,4270,4275,4260,181356
|
|
20240626,115700,342490943450,4270,4285,4285,4265,141883
|
|
20240626,115600,341884690600,4285,4275,4285,4270,160460
|
|
20240626,115500,341198580560,4280,4285,4290,4260,464955
|
|
20240626,115400,339212274430,4290,4305,4310,4280,447044
|
|
20240626,115300,337292574550,4305,4325,4330,4305,230747
|
|
20240626,115200,336296563165,4325,4320,4335,4315,276006
|
|
20240626,115100,335102389790,4325,4320,4325,4310,195924
|
|
20240626,115000,334256615740,4320,4325,4335,4320,348037
|
|
20240626,114900,332750864855,4325,4330,4335,4305,403520
|
|
20240626,114800,331007685320,4335,4320,4340,4315,790747
|
|
20240626,114700,327585073805,4320,4280,4320,4275,706896
|
|
20240626,114600,324544554545,4280,4285,4285,4275,67369
|
|
20240626,114500,324256096605,4285,4270,4290,4265,136607
|
|
20240626,114400,323671585790,4270,4265,4275,4260,123569
|
|
20240626,114300,323143962885,4265,4285,4285,4260,163540
|
|
20240626,114200,322445485710,4280,4295,4295,4275,223152
|
|
20240626,114100,321489388015,4295,4295,4300,4280,265251
|
|
20240626,114000,320351424890,4290,4260,4300,4260,742010
|
|
20240626,113900,317171364325,4260,4265,4270,4260,62314
|
|
20240626,113800,316905571465,4260,4270,4270,4255,91180
|
|
20240626,113700,316516886495,4265,4230,4270,4230,316930
|
|
20240626,113600,315166850695,4230,4225,4235,4225,23161
|
|
20240626,113500,315068858805,4230,4240,4240,4225,41957
|
|
20240626,113400,314891212820,4240,4240,4240,4235,22953
|
|
20240626,113300,314793960725,4235,4225,4240,4220,135607
|
|
20240626,113200,314220880855,4225,4235,4240,4225,80504
|
|
20240626,113100,313880504610,4235,4225,4240,4220,62639
|
|
20240626,113000,313615550580,4225,4235,4240,4220,133488
|
|
20240626,112900,313051232980,4230,4245,4250,4230,69370
|
|
20240626,112800,312757185750,4250,4260,4265,4245,94597
|
|
20240626,112700,312354632385,4265,4250,4265,4240,116591
|
|
20240626,112600,311858968080,4250,4245,4260,4245,87425
|
|
20240626,112500,311487329815,4250,4245,4250,4235,68174
|
|
20240626,112400,311198089465,4245,4240,4250,4235,50292
|
|
20240626,112300,310984749590,4240,4230,4245,4230,75208
|
|
20240626,112200,310666034460,4235,4235,4240,4220,187742
|
|
20240626,112100,309871977405,4235,4245,4260,4230,180741
|
|
20240626,112000,309104786315,4240,4265,4270,4240,229317
|
|
20240626,111900,308130168460,4270,4275,4280,4265,124945
|
|
20240626,111800,307596099490,4280,4245,4280,4245,222587
|
|
20240626,111700,306645879385,4245,4260,4260,4245,104627
|
|
20240626,111600,306200940065,4255,4270,4275,4255,115959
|
|
20240626,111500,305706746720,4270,4280,4280,4270,151724
|
|
20240626,111400,305058041245,4280,4265,4280,4260,212513
|
|
20240626,111300,304150295830,4260,4265,4270,4255,209368
|
|
20240626,111200,303258196110,4265,4275,4275,4245,293423
|
|
20240626,111100,302008553360,4270,4275,4285,4260,330976
|
|
20240626,111000,300594301200,4270,4275,4290,4270,396716
|
|
20240626,110900,298896927860,4275,4265,4285,4255,480979
|
|
20240626,110800,296840853105,4265,4250,4270,4245,512029
|
|
20240626,110700,294657511335,4245,4265,4265,4240,252521
|
|
20240626,110600,293583561870,4260,4210,4270,4205,862281
|
|
20240626,110500,289918348415,4210,4220,4220,4205,59350
|
|
20240626,110400,289668375075,4215,4215,4230,4205,134732
|
|
20240626,110300,289099944330,4215,4230,4235,4210,148616
|
|
20240626,110200,288471718935,4230,4215,4235,4200,308605
|
|
20240626,110100,287168776805,4220,4205,4220,4200,172995
|
|
20240626,110000,286439806930,4205,4195,4205,4185,91192
|
|
20240626,105900,286056923605,4195,4175,4195,4165,88301
|
|
20240626,105800,285688002060,4170,4190,4190,4165,149906
|
|
20240626,105700,285061362900,4190,4185,4190,4180,52200
|
|
20240626,105600,284842874890,4180,4190,4190,4180,106310
|
|
20240626,105500,284397875145,4190,4170,4190,4165,166219
|
|
20240626,105400,283703358160,4165,4165,4175,4140,283847
|
|
20240626,105300,282524165030,4160,4165,4175,4155,123487
|
|
20240626,105200,282010037475,4165,4170,4175,4155,195607
|
|
20240626,105100,281196099420,4160,4195,4200,4160,348851
|
|
20240626,105000,279738854365,4195,4210,4210,4190,192880
|
|
20240626,104900,278929500980,4210,4220,4225,4205,95715
|
|
20240626,104800,278526257755,4225,4215,4235,4210,118767
|
|
20240626,104700,278024895730,4210,4230,4230,4210,139797
|
|
20240626,104600,277434928675,4230,4220,4240,4220,159883
|
|
20240626,104500,276758342590,4220,4245,4250,4220,326281
|
|
20240626,104400,275376767815,4245,4210,4250,4210,535025
|
|
20240626,104300,273110668535,4215,4205,4215,4200,92101
|
|
20240626,104200,272723089435,4200,4190,4210,4190,200805
|
|
20240626,104100,271879434960,4195,4180,4200,4170,120174
|
|
20240626,104000,271376132180,4170,4190,4195,4165,309582
|
|
20240626,103900,270082392730,4195,4190,4210,4190,143781
|
|
20240626,103800,269478833275,4195,4195,4195,4185,102509
|
|
20240626,103700,269049296740,4195,4190,4200,4185,118898
|
|
20240626,103600,268550936940,4195,4205,4210,4185,288572
|
|
20240626,103500,267340358660,4210,4210,4220,4205,118007
|
|
20240626,103400,266843501190,4215,4200,4225,4200,327088
|
|
20240626,103300,265465712015,4205,4245,4245,4200,399467
|
|
20240626,103200,263777778985,4240,4230,4245,4215,582920
|
|
20240626,103100,261313145855,4230,4185,4235,4185,845030
|
|
20240626,103000,257759472850,4190,4160,4190,4155,306052
|
|
20240626,102900,256480377810,4160,4150,4160,4145,80217
|
|
20240626,102800,256147329660,4145,4165,4185,4140,396959
|
|
20240626,102700,254493863770,4170,4145,4175,4145,183362
|
|
20240626,102600,253730966900,4150,4160,4160,4145,181584
|
|
20240626,102500,252977206150,4160,4130,4160,4130,262248
|
|
20240626,102400,251890104515,4130,4145,4150,4120,212120
|
|
20240626,102300,251013626170,4145,4155,4155,4100,754468
|
|
20240626,102200,247905312620,4150,4145,4165,4140,311694
|
|
20240626,102100,246611995410,4150,4160,4160,4145,112051
|
|
20240626,102000,246146741265,4155,4160,4175,4140,298274
|
|
20240626,101900,244907470920,4165,4180,4185,4160,206242
|
|
20240626,101800,244046584535,4180,4165,4185,4160,276456
|
|
20240626,101700,242893141515,4165,4170,4170,4150,367877
|
|
20240626,101600,241362863310,4170,4130,4170,4125,546433
|
|
20240626,101500,239092228770,4140,4200,4200,4125,1470242
|
|
20240626,101400,232985247795,4195,4205,4210,4195,222650
|
|
20240626,101300,232049810830,4205,4220,4225,4200,247442
|
|
20240626,101200,231008713440,4220,4225,4230,4205,269231
|
|
20240626,101100,229873730710,4225,4225,4235,4220,95753
|
|
20240626,101000,229469039570,4230,4240,4245,4225,128763
|
|
20240626,100900,228923918575,4245,4255,4260,4240,110108
|
|
20240626,100800,228456071475,4255,4255,4255,4230,178161
|
|
20240626,100700,227699827730,4250,4250,4265,4245,122079
|
|
20240626,100600,227180263955,4245,4260,4270,4235,374200
|
|
20240626,100500,225587544410,4265,4245,4270,4245,374440
|
|
20240626,100400,223993984020,4250,4225,4250,4220,215336
|
|
20240626,100300,223080763970,4220,4215,4230,4195,280949
|
|
20240626,100200,221898772470,4220,4235,4245,4215,216404
|
|
20240626,100100,220983760205,4240,4235,4240,4230,110395
|
|
20240626,100000,220516328920,4230,4210,4235,4210,117404
|
|
20240626,095900,220020213385,4215,4235,4235,4210,252106
|
|
20240626,095800,218956842965,4230,4255,4265,4220,382760
|
|
20240626,095700,217331447690,4255,4230,4255,4225,418160
|
|
20240626,095600,215556774010,4230,4210,4240,4200,358246
|
|
20240626,095500,214045823600,4205,4215,4220,4185,720413
|
|
20240626,095400,211019101585,4210,4235,4235,4200,553605
|
|
20240626,095300,208687731065,4230,4240,4245,4215,352577
|
|
20240626,095200,207197966000,4240,4270,4270,4235,213527
|
|
20240626,095100,206289895710,4265,4270,4275,4260,161305
|
|
20240626,095000,205601504170,4270,4260,4280,4240,354133
|
|
20240626,094900,204093354460,4260,4255,4275,4255,350481
|
|
20240626,094800,202599148420,4260,4240,4270,4215,737506
|
|
20240626,094700,199472760135,4240,4265,4270,4230,796410
|
|
20240626,094600,196091156100,4260,4260,4285,4260,194942
|
|
20240626,094500,195259085570,4260,4320,4320,4255,469511
|
|
20240626,094400,193247424995,4315,4295,4325,4290,455870
|
|
20240626,094300,191284393640,4295,4265,4295,4260,265390
|
|
20240626,094200,190148939910,4260,4280,4285,4255,465193
|
|
20240626,094100,188163826795,4285,4290,4305,4280,278532
|
|
20240626,094000,186969183470,4290,4305,4315,4270,488861
|
|
20240626,093900,184873776260,4310,4290,4370,4290,1648334
|
|
20240626,093800,177731366700,4290,4290,4300,4270,385202
|
|
20240626,093700,176082577050,4290,4290,4325,4280,729646
|
|
20240626,093600,172939847295,4295,4250,4315,4235,999005
|
|
20240626,093500,168652971595,4235,4260,4280,4225,1143217
|
|
20240626,093400,163802212330,4265,4320,4325,4255,818991
|
|
20240626,093300,160289080910,4325,4280,4350,4270,1128284
|
|
20240626,093200,155404397285,4280,4275,4320,4260,1171814
|
|
20240626,093100,150375674950,4275,4340,4360,4260,1844415
|
|
20240626,093000,142448945120,4345,4395,4400,4325,1637139
|
|
20240626,092900,135325404020,4400,4360,4415,4350,2257929
|
|
20240626,092800,125411006145,4365,4340,4385,4320,2549495
|
|
20240626,092700,114318756555,4340,4340,4340,4340,0
|
|
20240626,092600,114318756555,4340,4320,4340,4305,362307
|
|
20240626,092500,112748537515,4330,4240,4340,4220,2762611
|
|
20240626,092400,100946679470,4240,4200,4280,4180,2385514
|
|
20240626,092300,90851145175,4195,4140,4230,4120,3072078
|
|
20240626,092200,78042762025,4135,4050,4145,4045,1821769
|
|
20240626,092100,70582342260,4050,4060,4070,4025,960692
|
|
20240626,092000,66698539610,4060,4080,4100,4050,1336053
|
|
20240626,091900,61256475900,4085,4040,4090,3985,1751753
|
|
20240626,091800,54175283355,4035,4035,4060,3980,1989141
|
|
20240626,091700,46153661950,4025,3950,4055,3945,3498467
|
|
20240626,091600,32145102150,3945,3945,3945,3945,0
|
|
20240626,091500,32145102150,3945,3945,3945,3945,0
|
|
20240626,091400,32145102150,3945,3870,3945,3855,1717040
|
|
20240626,091300,25443508360,3870,3810,3870,3790,706253
|
|
20240626,091200,22737395420,3810,3830,3840,3805,403608
|
|
20240626,091100,21195160280,3830,3780,3845,3775,1021873
|
|
20240626,091000,17295855105,3785,3780,3795,3770,279746
|
|
20240626,090900,16238083165,3780,3790,3810,3775,590400
|
|
20240626,090800,13997893950,3785,3730,3800,3730,721060
|
|
20240626,090700,11273442970,3730,3745,3755,3700,264610
|
|
20240626,090600,10285846335,3750,3700,3755,3700,298597
|
|
20240626,090500,9170515710,3700,3700,3710,3690,129743
|
|
20240626,090400,8690666625,3710,3710,3735,3700,248377
|
|
20240626,090300,7767843060,3710,3730,3745,3680,449973
|
|
20240626,090200,6094475445,3730,3770,3780,3695,520529
|
|
20240626,090100,4144767550,3770,3665,3780,3650,792112
|
|
20240626,090000,1194467495,3665,3590,3670,3590,320892
|