593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,184900,1758999110,9480,9480,9480,9480,0
|
|
20240626,184800,1758999110,9480,9480,9480,9480,0
|
|
20240626,184700,1758999110,9480,9480,9480,9480,0
|
|
20240626,184600,1758999110,9480,9480,9480,9480,0
|
|
20240626,184500,1758999110,9480,9480,9480,9480,0
|
|
20240626,184400,1758999110,9480,9480,9480,9480,0
|
|
20240626,184300,1758999110,9480,9480,9480,9480,0
|
|
20240626,184200,1758999110,9480,9480,9480,9480,0
|
|
20240626,184100,1758999110,9480,9480,9480,9480,0
|
|
20240626,184000,1758999110,9480,9480,9480,9480,0
|
|
20240626,183900,1758999110,9480,9480,9480,9480,0
|
|
20240626,183800,1758999110,9480,9480,9480,9480,0
|
|
20240626,183700,1758999110,9480,9480,9480,9480,0
|
|
20240626,183600,1758999110,9480,9480,9480,9480,0
|
|
20240626,183500,1758999110,9480,9480,9480,9480,0
|
|
20240626,183400,1758999110,9480,9480,9480,9480,0
|
|
20240626,183300,1758999110,9480,9480,9480,9480,0
|
|
20240626,183200,1758999110,9480,9480,9480,9480,0
|
|
20240626,183100,1758999110,9480,9480,9480,9480,0
|
|
20240626,183000,1758999110,9480,9480,9480,9480,0
|
|
20240626,182900,1758999110,9480,9480,9480,9480,0
|
|
20240626,182800,1758999110,9480,9480,9480,9480,0
|
|
20240626,182700,1758999110,9480,9480,9480,9480,0
|
|
20240626,182600,1758999110,9480,9480,9480,9480,0
|
|
20240626,182500,1758999110,9480,9480,9480,9480,0
|
|
20240626,182400,1758999110,9480,9480,9480,9480,0
|
|
20240626,182300,1758999110,9480,9480,9480,9480,0
|
|
20240626,182200,1758999110,9480,9480,9480,9480,0
|
|
20240626,182100,1758999110,9480,9480,9480,9480,0
|
|
20240626,182000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,181900,1758999110,9480,9480,9480,9480,0
|
|
20240626,181800,1758999110,9480,9480,9480,9480,0
|
|
20240626,181700,1758999110,9480,9480,9480,9480,0
|
|
20240626,181600,1758999110,9480,9480,9480,9480,0
|
|
20240626,181500,1758999110,9480,9480,9480,9480,0
|
|
20240626,181400,1758999110,9480,9480,9480,9480,0
|
|
20240626,181300,1758999110,9480,9480,9480,9480,0
|
|
20240626,181200,1758999110,9480,9480,9480,9480,0
|
|
20240626,181100,1758999110,9480,9480,9480,9480,0
|
|
20240626,181000,1758999110,9480,9480,9480,9480,0
|
|
20240626,180900,1758999110,9480,9480,9480,9480,0
|
|
20240626,180800,1758999110,9480,9480,9480,9480,0
|
|
20240626,180700,1758999110,9480,9480,9480,9480,0
|
|
20240626,180600,1758999110,9480,9480,9480,9480,0
|
|
20240626,180500,1758999110,9480,9480,9480,9480,0
|
|
20240626,180400,1758999110,9480,9480,9480,9480,0
|
|
20240626,180300,1758999110,9480,9480,9480,9480,0
|
|
20240626,180200,1758999110,9480,9480,9480,9480,0
|
|
20240626,180100,1758999110,9480,9480,9480,9480,0
|
|
20240626,180000,1758999110,9480,9480,9480,9480,0
|
|
20240626,175900,1758999110,9480,9480,9480,9480,0
|
|
20240626,175800,1758999110,9480,9480,9480,9480,0
|
|
20240626,175700,1758999110,9480,9480,9480,9480,0
|
|
20240626,175600,1758999110,9480,9480,9480,9480,0
|
|
20240626,175500,1758999110,9480,9480,9480,9480,0
|
|
20240626,175400,1758999110,9480,9480,9480,9480,0
|
|
20240626,175300,1758999110,9480,9480,9480,9480,0
|
|
20240626,175200,1758999110,9480,9480,9480,9480,0
|
|
20240626,175100,1758999110,9480,9480,9480,9480,0
|
|
20240626,175000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,174900,1758999110,9480,9480,9480,9480,0
|
|
20240626,174800,1758999110,9480,9480,9480,9480,0
|
|
20240626,174700,1758999110,9480,9480,9480,9480,0
|
|
20240626,174600,1758999110,9480,9480,9480,9480,0
|
|
20240626,174500,1758999110,9480,9480,9480,9480,0
|
|
20240626,174400,1758999110,9480,9480,9480,9480,0
|
|
20240626,174300,1758999110,9480,9480,9480,9480,0
|
|
20240626,174200,1758999110,9480,9480,9480,9480,0
|
|
20240626,174100,1758999110,9480,9480,9480,9480,0
|
|
20240626,174000,1758999110,9480,9480,9480,9480,0
|
|
20240626,173900,1758999110,9480,9480,9480,9480,0
|
|
20240626,173800,1758999110,9480,9480,9480,9480,0
|
|
20240626,173700,1758999110,9480,9480,9480,9480,0
|
|
20240626,173600,1758999110,9480,9480,9480,9480,0
|
|
20240626,173500,1758999110,9480,9480,9480,9480,0
|
|
20240626,173400,1758999110,9480,9480,9480,9480,0
|
|
20240626,173300,1758999110,9480,9480,9480,9480,0
|
|
20240626,173200,1758999110,9480,9480,9480,9480,0
|
|
20240626,173100,1758999110,9480,9480,9480,9480,0
|
|
20240626,173000,1758999110,9480,9480,9480,9480,0
|
|
20240626,172900,1758999110,9480,9480,9480,9480,0
|
|
20240626,172800,1758999110,9480,9480,9480,9480,0
|
|
20240626,172700,1758999110,9480,9480,9480,9480,0
|
|
20240626,172600,1758999110,9480,9480,9480,9480,0
|
|
20240626,172500,1758999110,9480,9480,9480,9480,0
|
|
20240626,172400,1758999110,9480,9480,9480,9480,0
|
|
20240626,172300,1758999110,9480,9480,9480,9480,0
|
|
20240626,172200,1758999110,9480,9480,9480,9480,0
|
|
20240626,172100,1758999110,9480,9480,9480,9480,0
|
|
20240626,172000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,171900,1758999110,9480,9480,9480,9480,0
|
|
20240626,171800,1758999110,9480,9480,9480,9480,0
|
|
20240626,171700,1758999110,9480,9480,9480,9480,0
|
|
20240626,171600,1758999110,9480,9480,9480,9480,0
|
|
20240626,171500,1758999110,9480,9480,9480,9480,0
|
|
20240626,171400,1758999110,9480,9480,9480,9480,0
|
|
20240626,171300,1758999110,9480,9480,9480,9480,0
|
|
20240626,171200,1758999110,9480,9480,9480,9480,0
|
|
20240626,171100,1758999110,9480,9480,9480,9480,0
|
|
20240626,171000,1758999110,9480,9480,9480,9480,0
|
|
20240626,170900,1758999110,9480,9480,9480,9480,0
|
|
20240626,170800,1758999110,9480,9480,9480,9480,0
|
|
20240626,170700,1758999110,9480,9480,9480,9480,0
|
|
20240626,170600,1758999110,9480,9480,9480,9480,0
|
|
20240626,170500,1758999110,9480,9480,9480,9480,0
|
|
20240626,170400,1758999110,9480,9480,9480,9480,0
|
|
20240626,170300,1758999110,9480,9480,9480,9480,0
|
|
20240626,170200,1758999110,9480,9480,9480,9480,0
|
|
20240626,170100,1758999110,9480,9480,9480,9480,0
|
|
20240626,170000,1758999110,9480,9480,9480,9480,0
|
|
20240626,165900,1758999110,9480,9480,9480,9480,0
|
|
20240626,165800,1758999110,9480,9480,9480,9480,0
|
|
20240626,165700,1758999110,9480,9480,9480,9480,0
|
|
20240626,165600,1758999110,9480,9480,9480,9480,0
|
|
20240626,165500,1758999110,9480,9480,9480,9480,0
|
|
20240626,165400,1758999110,9480,9480,9480,9480,0
|
|
20240626,165300,1758999110,9480,9480,9480,9480,0
|
|
20240626,165200,1758999110,9480,9480,9480,9480,0
|
|
20240626,165100,1758999110,9480,9480,9480,9480,0
|
|
20240626,165000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,164900,1758999110,9480,9480,9480,9480,0
|
|
20240626,164800,1758999110,9480,9480,9480,9480,0
|
|
20240626,164700,1758999110,9480,9480,9480,9480,0
|
|
20240626,164600,1758999110,9480,9480,9480,9480,0
|
|
20240626,164500,1758999110,9480,9480,9480,9480,0
|
|
20240626,164400,1758999110,9480,9480,9480,9480,0
|
|
20240626,164300,1758999110,9480,9480,9480,9480,0
|
|
20240626,164200,1758999110,9480,9480,9480,9480,0
|
|
20240626,164100,1758999110,9480,9480,9480,9480,0
|
|
20240626,164000,1758999110,9480,9480,9480,9480,0
|
|
20240626,163900,1758999110,9480,9480,9480,9480,0
|
|
20240626,163800,1758999110,9480,9480,9480,9480,0
|
|
20240626,163700,1758999110,9480,9480,9480,9480,0
|
|
20240626,163600,1758999110,9480,9480,9480,9480,0
|
|
20240626,163500,1758999110,9480,9480,9480,9480,0
|
|
20240626,163400,1758999110,9480,9480,9480,9480,0
|
|
20240626,163300,1758999110,9480,9480,9480,9480,0
|
|
20240626,163200,1758999110,9480,9480,9480,9480,0
|
|
20240626,163100,1758999110,9480,9480,9480,9480,0
|
|
20240626,163000,1758999110,9480,9480,9480,9480,0
|
|
20240626,162900,1758999110,9480,9480,9480,9480,0
|
|
20240626,162800,1758999110,9480,9480,9480,9480,0
|
|
20240626,162700,1758999110,9480,9480,9480,9480,0
|
|
20240626,162600,1758999110,9480,9480,9480,9480,0
|
|
20240626,162500,1758999110,9480,9480,9480,9480,0
|
|
20240626,162400,1758999110,9480,9480,9480,9480,0
|
|
20240626,162300,1758999110,9480,9480,9480,9480,0
|
|
20240626,162200,1758999110,9480,9480,9480,9480,0
|
|
20240626,162100,1758999110,9480,9480,9480,9480,0
|
|
20240626,162000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,161900,1758999110,9480,9480,9480,9480,0
|
|
20240626,161800,1758999110,9480,9480,9480,9480,0
|
|
20240626,161700,1758999110,9480,9480,9480,9480,0
|
|
20240626,161600,1758999110,9480,9480,9480,9480,0
|
|
20240626,161500,1758999110,9480,9480,9480,9480,0
|
|
20240626,161400,1758999110,9480,9480,9480,9480,0
|
|
20240626,161300,1758999110,9480,9480,9480,9480,0
|
|
20240626,161200,1758999110,9480,9480,9480,9480,0
|
|
20240626,161100,1758999110,9480,9480,9480,9480,0
|
|
20240626,161000,1758999110,9480,9480,9480,9480,0
|
|
20240626,160900,1758999110,9480,9480,9480,9480,0
|
|
20240626,160800,1758999110,9480,9480,9480,9480,0
|
|
20240626,160700,1758999110,9480,9480,9480,9480,0
|
|
20240626,160600,1758999110,9480,9480,9480,9480,0
|
|
20240626,160500,1758999110,9480,9480,9480,9480,0
|
|
20240626,160400,1758999110,9480,9480,9480,9480,0
|
|
20240626,160300,1758999110,9480,9480,9480,9480,0
|
|
20240626,160200,1758999110,9480,9480,9480,9480,0
|
|
20240626,160100,1758999110,9480,9480,9480,9480,0
|
|
20240626,160000,1758999110,9480,9480,9480,9480,0
|
|
20240626,155900,1758999110,9480,9480,9480,9480,0
|
|
20240626,155800,1758999110,9480,9480,9480,9480,0
|
|
20240626,155700,1758999110,9480,9480,9480,9480,0
|
|
20240626,155600,1758999110,9480,9480,9480,9480,0
|
|
20240626,155500,1758999110,9480,9480,9480,9480,0
|
|
20240626,155400,1758999110,9480,9480,9480,9480,0
|
|
20240626,155300,1758999110,9480,9480,9480,9480,0
|
|
20240626,155200,1758999110,9480,9480,9480,9480,0
|
|
20240626,155100,1758999110,9480,9480,9480,9480,0
|
|
20240626,155000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,154900,1758999110,9480,9480,9480,9480,0
|
|
20240626,154800,1758999110,9480,9480,9480,9480,0
|
|
20240626,154700,1758999110,9480,9480,9480,9480,0
|
|
20240626,154600,1758999110,9480,9480,9480,9480,0
|
|
20240626,154500,1758999110,9480,9480,9480,9480,0
|
|
20240626,154400,1758999110,9480,9480,9480,9480,0
|
|
20240626,154300,1758999110,9480,9480,9480,9480,0
|
|
20240626,154200,1758999110,9480,9480,9480,9480,0
|
|
20240626,154100,1758999110,9480,9480,9480,9480,0
|
|
20240626,154000,1758999110,9480,9480,9480,9480,0
|
|
20240626,153900,1758999110,9480,9480,9480,9480,0
|
|
20240626,153800,1758999110,9480,9480,9480,9480,0
|
|
20240626,153700,1758999110,9480,9480,9480,9480,0
|
|
20240626,153600,1758999110,9480,9480,9480,9480,0
|
|
20240626,153500,1758999110,9480,9480,9480,9480,0
|
|
20240626,153400,1758999110,9480,9480,9480,9480,0
|
|
20240626,153300,1758999110,9480,9480,9480,9480,0
|
|
20240626,153200,1758999110,9480,9480,9480,9480,0
|
|
20240626,153100,1758999110,9480,9480,9480,9480,0
|
|
20240626,153000,1758999110,9480,9480,9480,9480,7739
|
|
20240626,152900,1685633390,9450,9450,9450,9450,0
|
|
20240626,152800,1685633390,9450,9450,9450,9450,0
|
|
20240626,152700,1685633390,9450,9450,9450,9450,0
|
|
20240626,152600,1685633390,9450,9450,9450,9450,0
|
|
20240626,152500,1685633390,9450,9450,9450,9450,0
|
|
20240626,152400,1685633390,9450,9450,9450,9450,0
|
|
20240626,152300,1685633390,9450,9450,9450,9450,0
|
|
20240626,152200,1685633390,9450,9450,9450,9450,0
|
|
20240626,152100,1685633390,9450,9450,9450,9450,0
|
|
20240626,152000,1685633390,9450,9450,9450,9450,0
|
|
20240626,151900,1685633390,9450,9450,9450,9440,1302
|
|
20240626,151800,1673334560,9460,9460,9460,9440,8
|
|
20240626,151700,1673258980,9430,9450,9450,9430,1016
|
|
20240626,151600,1663667560,9460,9430,9460,9430,126
|
|
20240626,151500,1662477090,9450,9450,9450,9430,7
|
|
20240626,151400,1662411040,9430,9440,9450,9430,570
|
|
20240626,151300,1657032370,9440,9440,9440,9440,2
|
|
20240626,151200,1657013490,9440,9440,9440,9440,535
|
|
20240626,151100,1651963090,9430,9450,9460,9430,524
|
|
20240626,151000,1647021110,9440,9440,9440,9440,11
|
|
20240626,150900,1646917270,9450,9430,9450,9420,101
|
|
20240626,150800,1645965200,9430,9430,9430,9430,594
|
|
20240626,150700,1640363780,9430,9450,9450,9430,1410
|
|
20240626,150600,1627042950,9450,9450,9450,9450,41
|
|
20240626,150500,1626655500,9450,9460,9460,9450,319
|
|
20240626,150400,1623640930,9460,9460,9460,9450,272
|
|
20240626,150300,1621069810,9460,9460,9460,9460,8
|
|
20240626,150200,1620994130,9450,9450,9450,9450,10
|
|
20240626,150100,1620899630,9450,9450,9450,9450,184
|
|
20240626,150000,1619160830,9450,9450,9450,9450,37
|
|
20240626,145900,1618811180,9450,9450,9450,9450,1
|
|
20240626,145800,1618801730,9450,9450,9450,9450,240
|
|
20240626,145700,1616533730,9450,9450,9450,9440,157
|
|
20240626,145600,1615051020,9450,9450,9450,9450,1624
|
|
20240626,145500,1599704220,9450,9450,9450,9450,269
|
|
20240626,145400,1597162170,9440,9440,9450,9440,31
|
|
20240626,145300,1596869520,9450,9450,9450,9450,1065
|
|
20240626,145200,1586805270,9450,9450,9450,9450,0
|
|
20240626,145100,1586805270,9450,9450,9450,9450,0
|
|
20240626,145000,1586805270,9450,9450,9450,9450,564
|
|
20240626,144900,1581475470,9450,9450,9450,9450,123
|
|
20240626,144800,1580313120,9440,9450,9450,9440,228
|
|
20240626,144700,1578159030,9450,9460,9460,9450,60
|
|
20240626,144600,1577591530,9450,9450,9450,9450,0
|
|
20240626,144500,1577591530,9450,9460,9460,9450,798
|
|
20240626,144400,1570048560,9460,9460,9460,9460,197
|
|
20240626,144300,1568184940,9460,9460,9460,9460,0
|
|
20240626,144200,1568184940,9460,9460,9460,9460,300
|
|
20240626,144100,1565346940,9460,9460,9460,9460,6
|
|
20240626,144000,1565290180,9480,9480,9480,9470,51
|
|
20240626,143900,1564806750,9480,9480,9480,9480,500
|
|
20240626,143800,1560066750,9480,9470,9480,9460,340
|
|
20240626,143700,1556847310,9470,9460,9470,9460,27
|
|
20240626,143600,1556591840,9470,9470,9470,9470,0
|
|
20240626,143500,1556591840,9470,9470,9470,9470,30
|
|
20240626,143400,1556307740,9470,9470,9470,9470,204
|
|
20240626,143300,1554375860,9460,9460,9460,9460,0
|
|
20240626,143200,1554375860,9460,9460,9460,9460,0
|
|
20240626,143100,1554375860,9460,9470,9470,9460,24
|
|
20240626,143000,1554148800,9460,9450,9460,9450,394
|
|
20240626,142900,1550425290,9460,9470,9470,9460,49
|
|
20240626,142800,1549961530,9470,9480,9480,9470,230
|
|
20240626,142700,1547782430,9480,9480,9480,9480,241
|
|
20240626,142600,1545497750,9460,9480,9480,9460,167
|
|
20240626,142500,1543917600,9480,9470,9480,9470,81
|
|
20240626,142400,1543150520,9460,9460,9460,9460,330
|
|
20240626,142300,1540028720,9460,9450,9460,9450,171
|
|
20240626,142200,1538411070,9450,9450,9450,9450,427
|
|
20240626,142100,1534375920,9450,9440,9450,9440,1248
|
|
20240626,142000,1522584800,9440,9430,9440,9430,1001
|
|
20240626,141900,1513135370,9400,9410,9410,9400,183
|
|
20240626,141800,1511414970,9400,9440,9440,9400,1011
|
|
20240626,141700,1501896430,9430,9430,9430,9430,121
|
|
20240626,141600,1500755400,9440,9440,9450,9440,4
|
|
20240626,141500,1500717630,9430,9430,9430,9430,287
|
|
20240626,141400,1498011220,9410,9420,9420,9410,509
|
|
20240626,141300,1493221460,9400,9400,9400,9400,0
|
|
20240626,141200,1493221460,9400,9420,9420,9400,1049
|
|
20240626,141100,1483356370,9420,9440,9440,9410,998
|
|
20240626,141000,1473964160,9440,9440,9440,9440,10
|
|
20240626,140900,1473869760,9420,9430,9430,9420,97
|
|
20240626,140800,1472955920,9400,9400,9400,9400,0
|
|
20240626,140700,1472955920,9400,9400,9400,9400,0
|
|
20240626,140600,1472955920,9400,9410,9410,9400,1548
|
|
20240626,140500,1458389260,9420,9420,9420,9420,0
|
|
20240626,140400,1458389260,9420,9420,9420,9420,972
|
|
20240626,140300,1449233020,9430,9430,9430,9430,1
|
|
20240626,140200,1449223590,9420,9430,9430,9420,132
|
|
20240626,140100,1447979930,9440,9450,9450,9440,220
|
|
20240626,140000,1445902930,9450,9450,9450,9450,3
|
|
20240626,135900,1445874580,9450,9450,9450,9450,394
|
|
20240626,135800,1442151280,9450,9450,9480,9450,334
|
|
20240626,135700,1438990980,9460,9430,9460,9420,1253
|
|
20240626,135600,1427159070,9450,9440,9450,9440,36
|
|
20240626,135500,1426819180,9460,9460,9460,9460,0
|
|
20240626,135400,1426819180,9460,9460,9460,9460,150
|
|
20240626,135300,1425400180,9460,9460,9460,9460,0
|
|
20240626,135200,1425400180,9460,9460,9460,9460,0
|
|
20240626,135100,1425400180,9460,9430,9460,9430,614
|
|
20240626,135000,1419600440,9430,9430,9430,9430,80
|
|
20240626,134900,1418846040,9440,9440,9440,9440,5
|
|
20240626,134800,1418798840,9430,9440,9440,9430,1000
|
|
20240626,134700,1409364630,9440,9450,9450,9440,97
|
|
20240626,134600,1408448880,9450,9450,9450,9450,308
|
|
20240626,134500,1405538280,9460,9460,9470,9460,23
|
|
20240626,134400,1405320530,9450,9450,9450,9450,465
|
|
20240626,134300,1400926280,9480,9470,9480,9470,503
|
|
20240626,134200,1396157880,9480,9480,9480,9480,0
|
|
20240626,134100,1396157880,9480,9470,9480,9460,12
|
|
20240626,134000,1396044180,9490,9480,9490,9480,2026
|
|
20240626,133900,1376820300,9460,9450,9460,9440,832
|
|
20240626,133800,1368956740,9450,9450,9450,9450,338
|
|
20240626,133700,1365762640,9450,9450,9450,9450,566
|
|
20240626,133600,1360413940,9460,9460,9460,9460,0
|
|
20240626,133500,1360413940,9460,9460,9460,9460,0
|
|
20240626,133400,1360413940,9460,9460,9470,9460,457
|
|
20240626,133300,1356090390,9460,9460,9460,9460,12
|
|
20240626,133200,1355976870,9470,9470,9470,9470,0
|
|
20240626,133100,1355976870,9470,9470,9470,9470,0
|
|
20240626,133000,1355976870,9470,9450,9470,9450,2446
|
|
20240626,132900,1332835620,9430,9450,9450,9430,1447
|
|
20240626,132800,1319182590,9450,9450,9450,9450,288
|
|
20240626,132700,1316460990,9460,9460,9460,9450,32
|
|
20240626,132600,1316158570,9450,9450,9450,9450,221
|
|
20240626,132500,1314070120,9450,9450,9450,9450,37
|
|
20240626,132400,1313720470,9440,9440,9440,9440,3
|
|
20240626,132300,1313692150,9450,9450,9450,9450,0
|
|
20240626,132200,1313692150,9450,9450,9450,9450,5
|
|
20240626,132100,1313644900,9440,9450,9450,9440,319
|
|
20240626,132000,1310632480,9440,9440,9440,9440,1
|
|
20240626,131900,1310623040,9470,9430,9470,9430,721
|
|
20240626,131800,1303808450,9430,9440,9440,9430,71
|
|
20240626,131700,1303138910,9440,9440,9440,9440,0
|
|
20240626,131600,1303138910,9440,9450,9450,9440,450
|
|
20240626,131500,1298887760,9460,9460,9460,9460,0
|
|
20240626,131400,1298887760,9460,9460,9460,9460,325
|
|
20240626,131300,1295813260,9470,9460,9470,9460,23
|
|
20240626,131200,1295595670,9460,9460,9460,9460,212
|
|
20240626,131100,1293590150,9480,9480,9480,9480,1664
|
|
20240626,131000,1277815430,9480,9480,9480,9480,1
|
|
20240626,130900,1277805950,9460,9460,9460,9460,6
|
|
20240626,130800,1277749190,9470,9460,9470,9460,6
|
|
20240626,130700,1277692420,9480,9460,9480,9460,422
|
|
20240626,130600,1273695860,9460,9460,9460,9460,22
|
|
20240626,130500,1273487740,9490,9490,9490,9490,5
|
|
20240626,130400,1273440290,9490,9490,9490,9490,5
|
|
20240626,130300,1273392840,9500,9470,9500,9470,568
|
|
20240626,130200,1268008090,9460,9460,9460,9460,60
|
|
20240626,130100,1267440490,9460,9450,9460,9450,102
|
|
20240626,130000,1266476470,9440,9450,9450,9440,110
|
|
20240626,125900,1265437070,9450,9450,9450,9450,50
|
|
20240626,125800,1264964570,9430,9450,9450,9430,453
|
|
20240626,125700,1260686620,9440,9440,9440,9440,4
|
|
20240626,125600,1260648860,9430,9450,9450,9430,114
|
|
20240626,125500,1259572820,9460,9460,9460,9460,2
|
|
20240626,125400,1259553900,9460,9460,9460,9460,1
|
|
20240626,125300,1259544440,9440,9440,9440,9440,51
|
|
20240626,125200,1259063000,9440,9440,9460,9440,863
|
|
20240626,125100,1250908740,9440,9440,9440,9440,72
|
|
20240626,125000,1250229060,9440,9430,9440,9430,307
|
|
20240626,124900,1247330990,9430,9430,9430,9430,0
|
|
20240626,124800,1247330990,9430,9420,9430,9420,10
|
|
20240626,124700,1247236730,9410,9410,9410,9410,0
|
|
20240626,124600,1247236730,9410,9420,9420,9400,756
|
|
20240626,124500,1240130210,9430,9430,9430,9430,0
|
|
20240626,124400,1240130210,9430,9420,9430,9420,109
|
|
20240626,124300,1239103370,9430,9410,9430,9410,5007
|
|
20240626,124200,1191987360,9400,9400,9400,9400,0
|
|
20240626,124100,1191987360,9400,9430,9430,9400,2500
|
|
20240626,124000,1168482990,9430,9430,9430,9430,12
|
|
20240626,123900,1168369830,9430,9430,9430,9430,4
|
|
20240626,123800,1168332110,9430,9440,9440,9430,1200
|
|
20240626,123700,1157016070,9440,9440,9440,9440,150
|
|
20240626,123600,1155600070,9430,9430,9430,9430,57
|
|
20240626,123500,1155062560,9440,9440,9440,9440,2
|
|
20240626,123400,1155043680,9440,9440,9440,9440,18
|
|
20240626,123300,1154873760,9440,9450,9450,9440,113
|
|
20240626,123200,1153806910,9450,9440,9450,9440,230
|
|
20240626,123100,1151635700,9450,9440,9450,9430,272
|
|
20240626,123000,1149067450,9440,9440,9440,9440,0
|
|
20240626,122900,1149067450,9440,9440,9440,9440,100
|
|
20240626,122800,1148123450,9440,9440,9440,9440,33
|
|
20240626,122700,1147811930,9440,9440,9440,9440,11
|
|
20240626,122600,1147708090,9440,9440,9440,9440,0
|
|
20240626,122500,1147708090,9440,9440,9440,9440,180
|
|
20240626,122400,1146008890,9440,9440,9440,9440,1
|
|
20240626,122300,1145999450,9440,9440,9440,9440,2
|
|
20240626,122200,1145980570,9430,9430,9430,9430,0
|
|
20240626,122100,1145980570,9430,9430,9430,9430,1
|
|
20240626,122000,1145971140,9420,9420,9420,9420,0
|
|
20240626,121900,1145971140,9420,9420,9420,9420,0
|
|
20240626,121800,1145971140,9420,9420,9420,9420,124
|
|
20240626,121700,1144803060,9420,9420,9420,9420,13
|
|
20240626,121600,1144680600,9420,9420,9430,9420,329
|
|
20240626,121500,1141581140,9420,9420,9420,9420,0
|
|
20240626,121400,1141581140,9420,9420,9420,9420,120
|
|
20240626,121300,1140450740,9410,9410,9410,9400,49
|
|
20240626,121200,1139989710,9410,9400,9410,9400,3
|
|
20240626,121100,1139961500,9370,9410,9410,9360,457
|
|
20240626,121000,1135675130,9430,9430,9430,9430,1
|
|
20240626,120900,1135665700,9420,9420,9420,9420,0
|
|
20240626,120800,1135665700,9420,9390,9420,9380,8287
|
|
20240626,120700,1057825580,9390,9400,9400,9390,251
|
|
20240626,120600,1055468540,9400,9410,9410,9400,457
|
|
20240626,120500,1051171370,9410,9410,9410,9410,0
|
|
20240626,120400,1051171370,9410,9410,9410,9410,181
|
|
20240626,120300,1049468160,9410,9420,9420,9410,62
|
|
20240626,120200,1048884340,9420,9420,9420,9420,22
|
|
20240626,120100,1048677100,9420,9420,9420,9420,158
|
|
20240626,120000,1047188740,9410,9410,9410,9410,222
|
|
20240626,115900,1045099720,9410,9410,9410,9410,133
|
|
20240626,115800,1043848190,9420,9420,9420,9420,0
|
|
20240626,115700,1043848190,9420,9410,9420,9410,354
|
|
20240626,115600,1040514510,9390,9390,9390,9390,0
|
|
20240626,115500,1040514510,9390,9410,9410,9390,472
|
|
20240626,115400,1036077730,9410,9410,9410,9410,99
|
|
20240626,115300,1035146140,9400,9410,9410,9400,41
|
|
20240626,115200,1034760630,9410,9410,9410,9410,47
|
|
20240626,115100,1034318360,9410,9410,9410,9410,195
|
|
20240626,115000,1032483410,9410,9410,9410,9410,10
|
|
20240626,114900,1032389310,9410,9410,9410,9410,100
|
|
20240626,114800,1031448310,9420,9420,9420,9420,0
|
|
20240626,114700,1031448310,9420,9420,9420,9420,107
|
|
20240626,114600,1030440370,9410,9400,9410,9400,4
|
|
20240626,114500,1030402760,9380,9380,9380,9380,0
|
|
20240626,114400,1030402760,9380,9390,9390,9380,444
|
|
20240626,114300,1026236010,9410,9410,9410,9410,13
|
|
20240626,114200,1026113680,9390,9390,9390,9390,15
|
|
20240626,114100,1025972830,9390,9430,9430,9390,644
|
|
20240626,114000,1019925380,9430,9430,9430,9400,502
|
|
20240626,113900,1015206460,9410,9400,9410,9400,631
|
|
20240626,113800,1009274940,9400,9420,9420,9400,1373
|
|
20240626,113700,996366270,9420,9420,9420,9420,0
|
|
20240626,113600,996366270,9420,9410,9420,9410,365
|
|
20240626,113500,992931310,9410,9430,9430,9410,702
|
|
20240626,113400,986315870,9430,9440,9440,9430,11
|
|
20240626,113300,986212130,9430,9430,9430,9430,36
|
|
20240626,113200,985872650,9440,9440,9440,9440,2
|
|
20240626,113100,985853770,9430,9430,9430,9430,0
|
|
20240626,113000,985853770,9430,9430,9430,9430,216
|
|
20240626,112900,983816890,9430,9430,9430,9430,107
|
|
20240626,112800,982807880,9430,9430,9430,9430,7
|
|
20240626,112700,982741870,9430,9430,9430,9430,1
|
|
20240626,112600,982732440,9430,9430,9430,9430,3
|
|
20240626,112500,982704150,9430,9430,9430,9420,521
|
|
20240626,112400,977794650,9440,9440,9440,9440,1
|
|
20240626,112300,977785210,9460,9430,9460,9420,805
|
|
20240626,112200,970194070,9430,9430,9430,9430,0
|
|
20240626,112100,970194070,9430,9430,9430,9430,450
|
|
20240626,112000,965950570,9420,9420,9420,9420,0
|
|
20240626,111900,965950570,9420,9450,9450,9420,1020
|
|
20240626,111800,956333110,9450,9440,9450,9430,164
|
|
20240626,111700,954785250,9450,9450,9450,9450,0
|
|
20240626,111600,954785250,9450,9460,9460,9440,163
|
|
20240626,111500,953245900,9450,9450,9450,9450,2
|
|
20240626,111400,953227000,9450,9450,9450,9450,10
|
|
20240626,111300,953132500,9470,9470,9470,9470,2
|
|
20240626,111200,953113560,9460,9460,9480,9460,57
|
|
20240626,111100,952573960,9460,9470,9480,9460,11
|
|
20240626,111000,952469710,9480,9470,9480,9450,622
|
|
20240626,110900,946584820,9480,9480,9480,9480,1
|
|
20240626,110800,946575340,9480,9480,9480,9480,18
|
|
20240626,110700,946404700,9470,9470,9470,9470,0
|
|
20240626,110600,946404700,9470,9470,9470,9470,0
|
|
20240626,110500,946404700,9470,9470,9470,9470,400
|
|
20240626,110400,942616700,9470,9470,9470,9470,5
|
|
20240626,110300,942569350,9470,9470,9480,9470,18
|
|
20240626,110200,942398830,9480,9480,9480,9480,6
|
|
20240626,110100,942341950,9470,9470,9470,9470,19
|
|
20240626,110000,942162020,9460,9460,9460,9460,20
|
|
20240626,105900,941972820,9490,9470,9490,9470,95
|
|
20240626,105800,941071610,9470,9480,9480,9470,1282
|
|
20240626,105700,928926800,9480,9480,9480,9480,26
|
|
20240626,105600,928680320,9480,9480,9480,9480,0
|
|
20240626,105500,928680320,9480,9470,9480,9470,313
|
|
20240626,105400,925713650,9480,9480,9480,9480,0
|
|
20240626,105300,925713650,9480,9480,9480,9480,0
|
|
20240626,105200,925713650,9480,9480,9480,9480,0
|
|
20240626,105100,925713650,9480,9480,9480,9480,1
|
|
20240626,105000,925704170,9480,9470,9480,9470,339
|
|
20240626,104900,922490600,9480,9480,9480,9470,280
|
|
20240626,104800,919837750,9480,9490,9490,9480,34
|
|
20240626,104700,919515390,9480,9490,9500,9480,100
|
|
20240626,104600,918566870,9500,9490,9500,9490,10
|
|
20240626,104500,918471910,9500,9480,9500,9480,4
|
|
20240626,104400,918433970,9480,9480,9480,9480,93
|
|
20240626,104300,917552330,9470,9470,9470,9470,0
|
|
20240626,104200,917552330,9470,9470,9470,9470,60
|
|
20240626,104100,916984130,9470,9500,9500,9470,120
|
|
20240626,104000,915847570,9500,9490,9500,9470,536
|
|
20240626,103900,910761670,9480,9470,9480,9460,689
|
|
20240626,103800,904238690,9470,9460,9470,9460,904
|
|
20240626,103700,895679460,9450,9430,9450,9430,535
|
|
20240626,103600,890630690,9430,9430,9430,9430,0
|
|
20240626,103500,890630690,9430,9430,9430,9430,242
|
|
20240626,103400,888348630,9430,9430,9430,9430,227
|
|
20240626,103300,886208020,9430,9430,9430,9420,108
|
|
20240626,103200,885189710,9430,9430,9430,9430,419
|
|
20240626,103100,881238540,9410,9420,9420,9410,134
|
|
20240626,103000,879977320,9410,9410,9410,9410,0
|
|
20240626,102900,879977320,9410,9410,9410,9410,0
|
|
20240626,102800,879977320,9410,9430,9430,9410,18
|
|
20240626,102700,879807840,9430,9420,9430,9420,77
|
|
20240626,102600,879081930,9420,9400,9420,9400,116
|
|
20240626,102500,877989510,9410,9390,9410,9390,335
|
|
20240626,102400,874841160,9390,9370,9390,9370,4071
|
|
20240626,102300,836693680,9370,9360,9370,9360,5
|
|
20240626,102200,836646840,9360,9370,9370,9360,114
|
|
20240626,102100,835578760,9370,9370,9370,9370,0
|
|
20240626,102000,835578760,9370,9370,9370,9370,26
|
|
20240626,101900,835335140,9370,9380,9380,9370,863
|
|
20240626,101800,827248270,9380,9380,9380,9380,151
|
|
20240626,101700,825831890,9380,9380,9380,9380,320
|
|
20240626,101600,822830290,9380,9380,9380,9380,30
|
|
20240626,101500,822548890,9380,9390,9390,9380,51
|
|
20240626,101400,822070280,9390,9390,9390,9390,2
|
|
20240626,101300,822051500,9390,9390,9390,9380,1323
|
|
20240626,101200,809638110,9390,9390,9390,9390,24
|
|
20240626,101100,809412750,9390,9390,9390,9390,29
|
|
20240626,101000,809140440,9400,9400,9400,9400,2
|
|
20240626,100900,809121640,9410,9410,9410,9410,31
|
|
20240626,100800,808829930,9410,9410,9410,9390,2011
|
|
20240626,100700,789941950,9420,9400,9420,9400,683
|
|
20240626,100600,783510090,9400,9390,9400,9390,51
|
|
20240626,100500,783031190,9390,9390,9390,9390,485
|
|
20240626,100400,778477040,9390,9390,9390,9390,122
|
|
20240626,100300,777331460,9370,9370,9370,9370,200
|
|
20240626,100200,775457460,9370,9370,9370,9370,222
|
|
20240626,100100,773377320,9370,9380,9380,9370,149
|
|
20240626,100000,771981090,9380,9400,9400,9380,40
|
|
20240626,095900,771605170,9400,9400,9400,9400,98
|
|
20240626,095800,770683970,9400,9360,9400,9360,776
|
|
20240626,095700,763413120,9340,9340,9350,9340,969
|
|
20240626,095600,754362350,9340,9330,9340,9320,1118
|
|
20240626,095500,743930670,9330,9330,9330,9330,0
|
|
20240626,095400,743930670,9330,9300,9330,9300,764
|
|
20240626,095300,736820200,9310,9290,9310,9290,256
|
|
20240626,095200,734440390,9280,9280,9290,9280,573
|
|
20240626,095100,729122900,9270,9290,9290,9270,2896
|
|
20240626,095000,702261940,9290,9310,9310,9290,485
|
|
20240626,094900,697753400,9300,9300,9300,9290,427
|
|
20240626,094800,693783280,9300,9300,9300,9300,3171
|
|
20240626,094700,664292980,9310,9320,9360,9310,854
|
|
20240626,094600,656339160,9320,9370,9370,9320,936
|
|
20240626,094500,647598880,9370,9320,9370,9310,1428
|
|
20240626,094400,634282180,9320,9320,9320,9320,201
|
|
20240626,094300,632408860,9320,9310,9320,9310,443
|
|
20240626,094200,628284520,9300,9320,9320,9300,1481
|
|
20240626,094100,614506130,9310,9350,9350,9310,1278
|
|
20240626,094000,602596820,9360,9370,9370,9330,7655
|
|
20240626,093900,531032030,9350,9350,9370,9350,3573
|
|
20240626,093800,497619850,9340,9320,9350,9300,1793
|
|
20240626,093700,480913410,9320,9350,9350,9320,2252
|
|
20240626,093600,459920350,9330,9330,9370,9320,1937
|
|
20240626,093500,441843940,9350,9380,9380,9350,5535
|
|
20240626,093400,390026820,9390,9380,9390,9370,635
|
|
20240626,093300,384072610,9380,9380,9390,9380,325
|
|
20240626,093200,381024010,9360,9420,9420,9360,1935
|
|
20240626,093100,362863240,9400,9450,9450,9400,4082
|
|
20240626,093000,324347880,9450,9450,9460,9420,1522
|
|
20240626,092900,309990980,9450,9420,9600,9420,3018
|
|
20240626,092800,281297850,9430,9410,9430,9410,101
|
|
20240626,092700,280347420,9410,9430,9430,9410,4
|
|
20240626,092600,280309760,9400,9410,9440,9390,4828
|
|
20240626,092500,234920420,9410,9460,9460,9410,1425
|
|
20240626,092400,221485470,9460,9500,9500,9460,1032
|
|
20240626,092300,211703180,9500,9500,9510,9490,622
|
|
20240626,092200,205795610,9500,9530,9530,9500,52
|
|
20240626,092100,205301080,9530,9520,9530,9520,19
|
|
20240626,092000,205120170,9510,9500,9520,9490,213
|
|
20240626,091900,203095300,9500,9530,9530,9480,133
|
|
20240626,091800,201833820,9470,9470,9470,9460,288
|
|
20240626,091700,199107620,9470,9510,9510,9470,3694
|
|
20240626,091600,164050120,9510,9510,9510,9510,64
|
|
20240626,091500,163441480,9510,9550,9550,9500,1797
|
|
20240626,091400,146346200,9550,9560,9570,9540,446
|
|
20240626,091300,142087750,9570,9560,9570,9560,460
|
|
20240626,091200,137690140,9560,9530,9560,9520,2732
|
|
20240626,091100,111644520,9530,9520,9530,9520,275
|
|
20240626,091000,109025290,9520,9520,9520,9520,121
|
|
20240626,090900,107873370,9520,9530,9530,9520,201
|
|
20240626,090800,105958440,9530,9530,9530,9530,631
|
|
20240626,090700,99945010,9530,9480,9530,9480,934
|
|
20240626,090600,91067100,9490,9510,9510,9490,287
|
|
20240626,090500,88339370,9540,9530,9540,9530,541
|
|
20240626,090400,83183540,9530,9470,9530,9470,583
|
|
20240626,090300,77627970,9460,9430,9460,9430,1196
|
|
20240626,090200,66333560,9430,9460,9460,9430,2857
|
|
20240626,090100,39325020,9460,9490,9530,9450,2568
|
|
20240626,090000,14993960,9520,9540,9540,9470,1516
|