617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191400,469760995,3460,3460,3460,3460,1823
|
|
20240626,191300,469760995,3460,3460,3460,3460,0
|
|
20240626,191200,469760995,3460,3460,3460,3460,0
|
|
20240626,191100,469760995,3460,3460,3460,3460,0
|
|
20240626,191000,469760995,3460,3460,3460,3460,0
|
|
20240626,190900,469760995,3460,3460,3460,3460,0
|
|
20240626,190800,469760995,3460,3460,3460,3460,0
|
|
20240626,190700,469760995,3460,3460,3460,3460,0
|
|
20240626,190600,469760995,3460,3460,3460,3460,0
|
|
20240626,190500,469760995,3460,3460,3460,3460,0
|
|
20240626,190400,469760995,3460,3460,3460,3460,0
|
|
20240626,190300,469760995,3460,3460,3460,3460,0
|
|
20240626,190200,469760995,3460,3460,3460,3460,0
|
|
20240626,190100,469760995,3460,3460,3460,3460,0
|
|
20240626,190000,469760995,3460,3460,3460,3460,0
|
|
20240626,185900,469760995,3460,3460,3460,3460,0
|
|
20240626,185800,469760995,3460,3460,3460,3460,0
|
|
20240626,185700,469760995,3460,3460,3460,3460,0
|
|
20240626,185600,469760995,3460,3460,3460,3460,0
|
|
20240626,185500,469760995,3460,3460,3460,3460,0
|
|
20240626,185400,469760995,3460,3460,3460,3460,0
|
|
20240626,185300,469760995,3460,3460,3460,3460,0
|
|
20240626,185200,469760995,3460,3460,3460,3460,0
|
|
20240626,185100,469760995,3460,3460,3460,3460,0
|
|
20240626,185000,469760995,3460,3460,3460,3460,0
|
|
20240626,184900,469760995,3460,3460,3460,3460,0
|
|
20240626,184800,469760995,3460,3460,3460,3460,0
|
|
20240626,184700,469760995,3460,3460,3460,3460,0
|
|
20240626,184600,469760995,3460,3460,3460,3460,0
|
|
20240626,184500,469760995,3460,3460,3460,3460,0
|
|
20240626,184400,469760995,3460,3460,3460,3460,1823
|
|
20240626,184300,469760995,3460,3460,3460,3460,0
|
|
20240626,184200,469760995,3460,3460,3460,3460,0
|
|
20240626,184100,469760995,3460,3460,3460,3460,0
|
|
20240626,184000,469760995,3460,3460,3460,3460,0
|
|
20240626,183900,469760995,3460,3460,3460,3460,0
|
|
20240626,183800,469760995,3460,3460,3460,3460,0
|
|
20240626,183700,469760995,3460,3460,3460,3460,0
|
|
20240626,183600,469760995,3460,3460,3460,3460,0
|
|
20240626,183500,469760995,3460,3460,3460,3460,0
|
|
20240626,183400,469760995,3460,3460,3460,3460,0
|
|
20240626,183300,469760995,3460,3460,3460,3460,0
|
|
20240626,183200,469760995,3460,3460,3460,3460,0
|
|
20240626,183100,469760995,3460,3460,3460,3460,0
|
|
20240626,183000,469760995,3460,3460,3460,3460,0
|
|
20240626,182900,469760995,3460,3460,3460,3460,0
|
|
20240626,182800,469760995,3460,3460,3460,3460,0
|
|
20240626,182700,469760995,3460,3460,3460,3460,0
|
|
20240626,182600,469760995,3460,3460,3460,3460,0
|
|
20240626,182500,469760995,3460,3460,3460,3460,0
|
|
20240626,182400,469760995,3460,3460,3460,3460,0
|
|
20240626,182300,469760995,3460,3460,3460,3460,0
|
|
20240626,182200,469760995,3460,3460,3460,3460,0
|
|
20240626,182100,469760995,3460,3460,3460,3460,0
|
|
20240626,182000,469760995,3460,3460,3460,3460,0
|
|
20240626,181900,469760995,3460,3460,3460,3460,0
|
|
20240626,181800,469760995,3460,3460,3460,3460,0
|
|
20240626,181700,469760995,3460,3460,3460,3460,0
|
|
20240626,181600,469760995,3460,3460,3460,3460,0
|
|
20240626,181500,469760995,3460,3460,3460,3460,0
|
|
20240626,181400,469760995,3460,3460,3460,3460,1823
|
|
20240626,181300,469760995,3460,3460,3460,3460,0
|
|
20240626,181200,469760995,3460,3460,3460,3460,0
|
|
20240626,181100,469760995,3460,3460,3460,3460,0
|
|
20240626,181000,469760995,3460,3460,3460,3460,0
|
|
20240626,180900,469760995,3460,3460,3460,3460,0
|
|
20240626,180800,469760995,3460,3460,3460,3460,0
|
|
20240626,180700,469760995,3460,3460,3460,3460,0
|
|
20240626,180600,469760995,3460,3460,3460,3460,0
|
|
20240626,180500,469760995,3460,3460,3460,3460,0
|
|
20240626,180400,469760995,3460,3460,3460,3460,0
|
|
20240626,180300,469760995,3460,3460,3460,3460,0
|
|
20240626,180200,469760995,3460,3460,3460,3460,0
|
|
20240626,180100,469760995,3460,3460,3460,3460,0
|
|
20240626,180000,469760995,3460,3460,3460,3460,0
|
|
20240626,175900,469760995,3460,3460,3460,3460,0
|
|
20240626,175800,469760995,3460,3460,3460,3460,0
|
|
20240626,175700,469760995,3460,3460,3460,3460,0
|
|
20240626,175600,469760995,3460,3460,3460,3460,0
|
|
20240626,175500,469760995,3460,3460,3460,3460,0
|
|
20240626,175400,469760995,3460,3460,3460,3460,0
|
|
20240626,175300,469760995,3460,3460,3460,3460,0
|
|
20240626,175200,469760995,3460,3460,3460,3460,0
|
|
20240626,175100,469760995,3460,3460,3460,3460,0
|
|
20240626,175000,469760995,3460,3460,3460,3460,0
|
|
20240626,174900,469760995,3460,3460,3460,3460,0
|
|
20240626,174800,469760995,3460,3460,3460,3460,0
|
|
20240626,174700,469760995,3460,3460,3460,3460,0
|
|
20240626,174600,469760995,3460,3460,3460,3460,0
|
|
20240626,174500,469760995,3460,3460,3460,3460,0
|
|
20240626,174400,469760995,3460,3460,3460,3460,1823
|
|
20240626,174300,469760995,3460,3460,3460,3460,0
|
|
20240626,174200,469760995,3460,3460,3460,3460,0
|
|
20240626,174100,469760995,3460,3460,3460,3460,0
|
|
20240626,174000,469760995,3460,3460,3460,3460,0
|
|
20240626,173900,469760995,3460,3460,3460,3460,0
|
|
20240626,173800,469760995,3460,3460,3460,3460,0
|
|
20240626,173700,469760995,3460,3460,3460,3460,0
|
|
20240626,173600,469760995,3460,3460,3460,3460,0
|
|
20240626,173500,469760995,3460,3460,3460,3460,0
|
|
20240626,173400,469760995,3460,3460,3460,3460,0
|
|
20240626,173300,469760995,3460,3460,3460,3460,0
|
|
20240626,173200,469760995,3460,3460,3460,3460,0
|
|
20240626,173100,469760995,3460,3460,3460,3460,0
|
|
20240626,173000,469760995,3460,3460,3460,3460,0
|
|
20240626,172900,469760995,3460,3460,3460,3460,0
|
|
20240626,172800,469760995,3460,3460,3460,3460,0
|
|
20240626,172700,469760995,3460,3460,3460,3460,0
|
|
20240626,172600,469760995,3460,3460,3460,3460,0
|
|
20240626,172500,469760995,3460,3460,3460,3460,0
|
|
20240626,172400,469760995,3460,3460,3460,3460,0
|
|
20240626,172300,469760995,3460,3460,3460,3460,0
|
|
20240626,172200,469760995,3460,3460,3460,3460,0
|
|
20240626,172100,469760995,3460,3460,3460,3460,0
|
|
20240626,172000,469760995,3460,3460,3460,3460,0
|
|
20240626,171900,469760995,3460,3460,3460,3460,0
|
|
20240626,171800,469760995,3460,3460,3460,3460,0
|
|
20240626,171700,469760995,3460,3460,3460,3460,0
|
|
20240626,171600,469760995,3460,3460,3460,3460,0
|
|
20240626,171500,469760995,3460,3460,3460,3460,0
|
|
20240626,171400,469760995,3460,3460,3460,3460,1823
|
|
20240626,171300,469760995,3460,3460,3460,3460,0
|
|
20240626,171200,469760995,3460,3460,3460,3460,0
|
|
20240626,171100,469760995,3460,3460,3460,3460,0
|
|
20240626,171000,469760995,3460,3460,3460,3460,0
|
|
20240626,170900,469760995,3460,3460,3460,3460,0
|
|
20240626,170800,469760995,3460,3460,3460,3460,0
|
|
20240626,170700,469760995,3460,3460,3460,3460,0
|
|
20240626,170600,469760995,3460,3460,3460,3460,0
|
|
20240626,170500,469760995,3460,3460,3460,3460,0
|
|
20240626,170400,469760995,3460,3460,3460,3460,0
|
|
20240626,170300,469760995,3460,3460,3460,3460,0
|
|
20240626,170200,469760995,3460,3460,3460,3460,0
|
|
20240626,170100,469760995,3460,3460,3460,3460,0
|
|
20240626,170000,469760995,3460,3460,3460,3460,0
|
|
20240626,165900,469760995,3460,3460,3460,3460,0
|
|
20240626,165800,469760995,3460,3460,3460,3460,0
|
|
20240626,165700,469760995,3460,3460,3460,3460,0
|
|
20240626,165600,469760995,3460,3460,3460,3460,0
|
|
20240626,165500,469760995,3460,3460,3460,3460,0
|
|
20240626,165400,469760995,3460,3460,3460,3460,0
|
|
20240626,165300,469760995,3460,3460,3460,3460,0
|
|
20240626,165200,469760995,3460,3460,3460,3460,0
|
|
20240626,165100,469760995,3460,3460,3460,3460,0
|
|
20240626,165000,469760995,3460,3460,3460,3460,0
|
|
20240626,164900,469760995,3460,3460,3460,3460,0
|
|
20240626,164800,469760995,3460,3460,3460,3460,0
|
|
20240626,164700,469760995,3460,3460,3460,3460,0
|
|
20240626,164600,469760995,3460,3460,3460,3460,0
|
|
20240626,164500,469760995,3460,3460,3460,3460,0
|
|
20240626,164400,469760995,3460,3460,3460,3460,1823
|
|
20240626,164300,469760995,3460,3460,3460,3460,0
|
|
20240626,164200,469760995,3460,3460,3460,3460,0
|
|
20240626,164100,469760995,3460,3460,3460,3460,0
|
|
20240626,164000,469760995,3460,3460,3460,3460,0
|
|
20240626,163900,469760995,3460,3460,3460,3460,0
|
|
20240626,163800,469760995,3460,3460,3460,3460,0
|
|
20240626,163700,469760995,3460,3460,3460,3460,0
|
|
20240626,163600,469760995,3460,3460,3460,3460,0
|
|
20240626,163500,469760995,3460,3460,3460,3460,0
|
|
20240626,163400,469760995,3460,3460,3460,3460,0
|
|
20240626,163300,469760995,3460,3460,3460,3460,0
|
|
20240626,163200,469760995,3460,3460,3460,3460,0
|
|
20240626,163100,469760995,3460,3460,3460,3460,0
|
|
20240626,163000,469760995,3460,3460,3460,3460,0
|
|
20240626,162900,469760995,3460,3460,3460,3460,0
|
|
20240626,162800,469760995,3460,3460,3460,3460,0
|
|
20240626,162700,469760995,3460,3460,3460,3460,0
|
|
20240626,162600,469760995,3460,3460,3460,3460,0
|
|
20240626,162500,469760995,3460,3460,3460,3460,0
|
|
20240626,162400,469760995,3460,3460,3460,3460,0
|
|
20240626,162300,469760995,3460,3460,3460,3460,0
|
|
20240626,162200,469760995,3460,3460,3460,3460,0
|
|
20240626,162100,469760995,3460,3460,3460,3460,0
|
|
20240626,162000,469760995,3460,3460,3460,3460,0
|
|
20240626,161900,469760995,3460,3460,3460,3460,0
|
|
20240626,161800,469760995,3460,3460,3460,3460,0
|
|
20240626,161700,469760995,3460,3460,3460,3460,0
|
|
20240626,161600,469760995,3460,3460,3460,3460,0
|
|
20240626,161500,469760995,3460,3460,3460,3460,0
|
|
20240626,161400,469760995,3460,3460,3460,3460,1823
|
|
20240626,161300,469760995,3460,3460,3460,3460,0
|
|
20240626,161200,469760995,3460,3460,3460,3460,0
|
|
20240626,161100,469760995,3460,3460,3460,3460,0
|
|
20240626,161000,469760995,3460,3460,3460,3460,0
|
|
20240626,160900,469760995,3460,3460,3460,3460,0
|
|
20240626,160800,469760995,3460,3460,3460,3460,0
|
|
20240626,160700,469760995,3460,3460,3460,3460,0
|
|
20240626,160600,469760995,3460,3460,3460,3460,0
|
|
20240626,160500,469760995,3460,3460,3460,3460,0
|
|
20240626,160400,469760995,3460,3460,3460,3460,0
|
|
20240626,160300,469760995,3460,3460,3460,3460,0
|
|
20240626,160200,469760995,3460,3460,3460,3460,0
|
|
20240626,160100,469760995,3460,3460,3460,3460,0
|
|
20240626,160000,469760995,3460,3460,3460,3460,0
|
|
20240626,155900,469760995,3460,3460,3460,3460,0
|
|
20240626,155800,469760995,3460,3460,3460,3460,0
|
|
20240626,155700,469760995,3460,3460,3460,3460,0
|
|
20240626,155600,469760995,3460,3460,3460,3460,0
|
|
20240626,155500,469760995,3460,3460,3460,3460,0
|
|
20240626,155400,469760995,3460,3460,3460,3460,0
|
|
20240626,155300,469760995,3460,3460,3460,3460,0
|
|
20240626,155200,469760995,3460,3460,3460,3460,0
|
|
20240626,155100,469760995,3460,3460,3460,3460,0
|
|
20240626,155000,469760995,3460,3460,3460,3460,0
|
|
20240626,154900,469760995,3460,3460,3460,3460,0
|
|
20240626,154800,469760995,3460,3460,3460,3460,0
|
|
20240626,154700,469760995,3460,3460,3460,3460,0
|
|
20240626,154600,469760995,3460,3460,3460,3460,0
|
|
20240626,154500,469760995,3460,3460,3460,3460,0
|
|
20240626,154400,469760995,3460,3460,3460,3460,1823
|
|
20240626,154300,469760995,3460,3460,3460,3460,0
|
|
20240626,154200,469760995,3460,3460,3460,3460,0
|
|
20240626,154100,469760995,3460,3460,3460,3460,0
|
|
20240626,154000,469760995,3460,3460,3460,3460,0
|
|
20240626,153900,469760995,3460,3460,3460,3460,0
|
|
20240626,153800,469760995,3460,3460,3460,3460,0
|
|
20240626,153700,469760995,3460,3460,3460,3460,0
|
|
20240626,153600,469760995,3460,3460,3460,3460,0
|
|
20240626,153500,469760995,3460,3460,3460,3460,0
|
|
20240626,153400,469760995,3460,3460,3460,3460,0
|
|
20240626,153300,469760995,3460,3460,3460,3460,0
|
|
20240626,153200,469760995,3460,3460,3460,3460,0
|
|
20240626,153100,469760995,3460,3460,3460,3460,0
|
|
20240626,153000,469760995,3460,3460,3460,3460,1823
|
|
20240626,152900,463453415,3440,3440,3440,3440,0
|
|
20240626,152800,463453415,3440,3440,3440,3440,0
|
|
20240626,152700,463453415,3440,3440,3440,3440,0
|
|
20240626,152600,463453415,3440,3440,3440,3440,0
|
|
20240626,152500,463453415,3440,3440,3440,3440,0
|
|
20240626,152400,463453415,3440,3440,3440,3440,0
|
|
20240626,152300,463453415,3440,3440,3440,3440,0
|
|
20240626,152200,463453415,3440,3440,3440,3440,0
|
|
20240626,152100,463453415,3440,3440,3440,3440,0
|
|
20240626,152000,463453415,3440,3440,3440,3440,0
|
|
20240626,151900,463453415,3440,3460,3460,3440,308
|
|
20240626,151800,462387825,3440,3450,3460,3440,319
|
|
20240626,151700,461284460,3455,3440,3455,3440,165
|
|
20240626,151600,460714400,3450,3440,3450,3440,172
|
|
20240626,151500,460121015,3445,3440,3445,3440,168
|
|
20240626,151400,459543085,3440,3445,3445,3440,2
|
|
20240626,151300,459536200,3440,3440,3440,3440,205
|
|
20240626,151200,458831000,3445,3445,3445,3445,123
|
|
20240626,151100,458407265,3440,3440,3440,3440,0
|
|
20240626,151000,458407265,3440,3440,3440,3440,0
|
|
20240626,150900,458407265,3440,3435,3440,3430,931
|
|
20240626,150800,455210440,3440,3445,3445,3440,56
|
|
20240626,150700,455017795,3445,3460,3460,3445,2351
|
|
20240626,150600,446904795,3460,3460,3460,3460,194
|
|
20240626,150500,446233555,3455,3455,3455,3455,75
|
|
20240626,150400,445974430,3455,3455,3455,3455,175
|
|
20240626,150300,445369805,3455,3455,3455,3455,239
|
|
20240626,150200,444544060,3455,3455,3455,3455,684
|
|
20240626,150100,442180840,3450,3450,3450,3450,0
|
|
20240626,150000,442180840,3450,3450,3450,3450,0
|
|
20240626,145900,442180840,3450,3450,3450,3450,0
|
|
20240626,145800,442180840,3450,3450,3450,3450,0
|
|
20240626,145700,442180840,3450,3450,3450,3450,0
|
|
20240626,145600,442180840,3450,3455,3455,3450,574
|
|
20240626,145500,440199440,3455,3455,3455,3455,0
|
|
20240626,145400,440199440,3455,3455,3455,3455,0
|
|
20240626,145300,440199440,3455,3455,3455,3455,29
|
|
20240626,145200,440099245,3450,3450,3450,3450,0
|
|
20240626,145100,440099245,3450,3450,3450,3450,0
|
|
20240626,145000,440099245,3450,3450,3450,3450,306
|
|
20240626,144900,439043545,3455,3455,3455,3455,0
|
|
20240626,144800,439043545,3455,3455,3455,3455,8
|
|
20240626,144700,439015905,3450,3450,3450,3445,18
|
|
20240626,144600,438953825,3440,3455,3455,3425,2407
|
|
20240626,144500,430693835,3455,3460,3460,3445,2002
|
|
20240626,144400,423776625,3460,3465,3465,3460,11
|
|
20240626,144300,423738560,3460,3465,3465,3455,2193
|
|
20240626,144200,416158310,3465,3465,3465,3465,615
|
|
20240626,144100,414027335,3465,3480,3480,3455,2237
|
|
20240626,144000,406279665,3480,3480,3480,3480,244
|
|
20240626,143900,405430545,3485,3485,3485,3485,0
|
|
20240626,143800,405430545,3485,3485,3485,3470,500
|
|
20240626,143700,403692030,3485,3485,3485,3485,0
|
|
20240626,143600,403692030,3485,3485,3485,3485,240
|
|
20240626,143500,402855630,3485,3485,3485,3485,239
|
|
20240626,143400,402022715,3485,3485,3485,3485,0
|
|
20240626,143300,402022715,3485,3485,3485,3485,397
|
|
20240626,143200,400639170,3480,3480,3480,3480,197
|
|
20240626,143100,399953610,3475,3475,3475,3475,0
|
|
20240626,143000,399953610,3475,3480,3480,3475,354
|
|
20240626,142900,398723415,3485,3485,3485,3485,184
|
|
20240626,142800,398082175,3485,3480,3485,3480,350
|
|
20240626,142700,396862545,3480,3480,3480,3480,260
|
|
20240626,142600,395957745,3485,3485,3485,3485,183
|
|
20240626,142500,395319990,3485,3485,3485,3485,237
|
|
20240626,142400,394494045,3485,3485,3485,3485,235
|
|
20240626,142300,393675070,3485,3480,3485,3480,205
|
|
20240626,142200,392960650,3485,3485,3485,3485,266
|
|
20240626,142100,392033640,3485,3485,3485,3485,259
|
|
20240626,142000,391131025,3480,3480,3480,3480,14
|
|
20240626,141900,391082305,3485,3480,3485,3480,408
|
|
20240626,141800,389660440,3480,3480,3480,3480,0
|
|
20240626,141700,389660440,3480,3480,3480,3480,197
|
|
20240626,141600,388974880,3480,3480,3480,3480,0
|
|
20240626,141500,388974880,3480,3480,3480,3480,219
|
|
20240626,141400,388212760,3480,3480,3480,3470,472
|
|
20240626,141300,386570730,3480,3480,3480,3480,148
|
|
20240626,141200,386055690,3480,3480,3480,3480,147
|
|
20240626,141100,385544130,3480,3480,3480,3480,162
|
|
20240626,141000,384980370,3480,3480,3480,3480,213
|
|
20240626,140900,384239130,3480,3480,3480,3480,217
|
|
20240626,140800,383483970,3480,3480,3480,3480,295
|
|
20240626,140700,382457370,3470,3480,3480,3470,226
|
|
20240626,140600,381671080,3480,3475,3480,3475,165
|
|
20240626,140500,381097700,3475,3475,3475,3475,27
|
|
20240626,140400,381003875,3480,3480,3480,3480,0
|
|
20240626,140300,381003875,3480,3475,3480,3475,329
|
|
20240626,140200,379859410,3480,3475,3480,3475,396
|
|
20240626,140100,378482235,3475,3475,3480,3475,237
|
|
20240626,140000,377657485,3480,3475,3480,3475,61
|
|
20240626,135900,377445505,3480,3475,3480,3475,176
|
|
20240626,135800,376833030,3480,3475,3480,3475,250
|
|
20240626,135700,375963085,3475,3475,3480,3475,334
|
|
20240626,135600,374801170,3475,3475,3475,3475,263
|
|
20240626,135500,373887245,3480,3475,3480,3475,212
|
|
20240626,135400,373150535,3480,3475,3480,3475,147
|
|
20240626,135300,372638980,3480,3470,3480,3470,385
|
|
20240626,135200,371299795,3470,3470,3470,3470,0
|
|
20240626,135100,371299795,3470,3470,3470,3470,404
|
|
20240626,135000,369897915,3465,3465,3465,3465,102
|
|
20240626,134900,369544485,3465,3465,3465,3465,50
|
|
20240626,134800,369371235,3465,3465,3465,3465,234
|
|
20240626,134700,368560425,3465,3465,3465,3465,634
|
|
20240626,134600,366363615,3470,3470,3470,3470,162
|
|
20240626,134500,365801475,3470,3470,3470,3470,266
|
|
20240626,134400,364878455,3470,3470,3470,3470,175
|
|
20240626,134300,364271205,3470,3470,3470,3465,1392
|
|
20240626,134200,359445745,3470,3485,3485,3470,311
|
|
20240626,134100,358362545,3485,3485,3485,3485,221
|
|
20240626,134000,357592360,3485,3485,3485,3485,162
|
|
20240626,133900,357027790,3485,3485,3485,3485,155
|
|
20240626,133800,356487615,3485,3485,3485,3485,250
|
|
20240626,133700,355616365,3485,3485,3485,3485,331
|
|
20240626,133600,354462830,3485,3470,3485,3470,155
|
|
20240626,133500,353922730,3485,3485,3485,3470,808
|
|
20240626,133400,351107000,3485,3485,3485,3485,222
|
|
20240626,133300,350333330,3485,3485,3485,3485,213
|
|
20240626,133200,349591025,3480,3470,3480,3470,159
|
|
20240626,133100,349038205,3480,3475,3480,3475,329
|
|
20240626,133000,347894030,3475,3480,3480,3475,183
|
|
20240626,132900,347257195,3480,3480,3480,3480,186
|
|
20240626,132800,346609915,3480,3480,3480,3480,167
|
|
20240626,132700,346028755,3480,3480,3480,3480,219
|
|
20240626,132600,345266635,3480,3480,3480,3480,256
|
|
20240626,132500,344375755,3480,3480,3480,3480,169
|
|
20240626,132400,343787635,3480,3480,3480,3480,145
|
|
20240626,132300,343283035,3480,3480,3480,3480,229
|
|
20240626,132200,342486115,3480,3480,3480,3480,222
|
|
20240626,132100,341713555,3480,3480,3480,3480,244
|
|
20240626,132000,340864435,3470,3480,3480,3470,412
|
|
20240626,131900,339432675,3480,3480,3480,3480,186
|
|
20240626,131800,338785395,3480,3480,3480,3480,396
|
|
20240626,131700,337407315,3480,3480,3480,3480,206
|
|
20240626,131600,336690435,3475,3475,3475,3475,100
|
|
20240626,131500,336342935,3480,3480,3480,3480,304
|
|
20240626,131400,335285015,3480,3480,3480,3480,231
|
|
20240626,131300,334481135,3480,3480,3480,3480,242
|
|
20240626,131200,333638975,3480,3475,3480,3475,339
|
|
20240626,131100,332459305,3480,3480,3480,3480,0
|
|
20240626,131000,332459305,3480,3470,3480,3470,283
|
|
20240626,130900,331475480,3480,3475,3480,3470,335
|
|
20240626,130800,330310095,3470,3475,3475,3470,227
|
|
20240626,130700,329521275,3475,3475,3475,3475,193
|
|
20240626,130600,328850600,3475,3475,3475,3475,0
|
|
20240626,130500,328850600,3475,3470,3475,3470,238
|
|
20240626,130400,328023555,3475,3470,3475,3470,218
|
|
20240626,130300,327266110,3470,3470,3470,3470,364
|
|
20240626,130200,326003030,3465,3465,3465,3465,0
|
|
20240626,130100,326003030,3465,3465,3465,3465,585
|
|
20240626,130000,323976005,3465,3465,3465,3465,150
|
|
20240626,125900,323456255,3460,3460,3460,3460,276
|
|
20240626,125800,322501295,3460,3460,3460,3460,229
|
|
20240626,125700,321708955,3460,3460,3460,3460,10
|
|
20240626,125600,321674355,3460,3460,3460,3460,5
|
|
20240626,125500,321657055,3455,3455,3455,3455,0
|
|
20240626,125400,321657055,3455,3455,3455,3455,0
|
|
20240626,125300,321657055,3455,3455,3455,3455,54
|
|
20240626,125200,321470485,3455,3455,3455,3455,0
|
|
20240626,125100,321470485,3455,3455,3455,3455,0
|
|
20240626,125000,321470485,3455,3455,3455,3455,200
|
|
20240626,124900,320779485,3460,3460,3460,3460,0
|
|
20240626,124800,320779485,3460,3460,3460,3460,1059
|
|
20240626,124700,317115345,3455,3455,3455,3455,0
|
|
20240626,124600,317115345,3455,3455,3455,3455,0
|
|
20240626,124500,317115345,3455,3455,3455,3455,0
|
|
20240626,124400,317115345,3455,3455,3455,3455,0
|
|
20240626,124300,317115345,3455,3455,3455,3455,0
|
|
20240626,124200,317115345,3455,3455,3455,3455,10
|
|
20240626,124100,317080795,3455,3455,3455,3455,113
|
|
20240626,124000,316690380,3455,3475,3475,3455,4010
|
|
20240626,123900,302818085,3480,3485,3485,3480,226
|
|
20240626,123800,302030480,3485,3485,3485,3485,156
|
|
20240626,123700,301486820,3485,3485,3485,3485,243
|
|
20240626,123600,300639965,3485,3480,3485,3480,346
|
|
20240626,123500,299434590,3480,3480,3480,3480,366
|
|
20240626,123400,298160910,3480,3480,3480,3480,221
|
|
20240626,123300,297391830,3480,3475,3480,3475,263
|
|
20240626,123200,296476595,3475,3480,3480,3475,351
|
|
20240626,123100,295255120,3480,3480,3480,3480,392
|
|
20240626,123000,293890960,3480,3480,3480,3480,1
|
|
20240626,122900,293887480,3480,3475,3480,3475,303
|
|
20240626,122800,292833545,3480,3480,3480,3480,240
|
|
20240626,122700,291998345,3480,3480,3480,3480,101
|
|
20240626,122600,291646865,3480,3470,3485,3465,1803
|
|
20240626,122500,285378135,3470,3470,3470,3470,0
|
|
20240626,122400,285378135,3470,3470,3470,3470,0
|
|
20240626,122300,285378135,3470,3470,3475,3470,447
|
|
20240626,122200,283827040,3470,3470,3470,3470,2
|
|
20240626,122100,283820100,3470,3470,3470,3470,1
|
|
20240626,122000,283816630,3465,3480,3480,3465,775
|
|
20240626,121900,281127880,3480,3475,3480,3475,266
|
|
20240626,121800,280202265,3475,3475,3475,3475,252
|
|
20240626,121700,279326565,3475,3470,3475,3470,196
|
|
20240626,121600,278645470,3470,3470,3470,3470,1
|
|
20240626,121500,278642000,3475,3475,3475,3475,0
|
|
20240626,121400,278642000,3475,3465,3480,3465,1120
|
|
20240626,121300,274761135,3470,3475,3475,3470,7454
|
|
20240626,121200,248895345,3475,3480,3480,3475,155
|
|
20240626,121100,248356045,3480,3475,3480,3475,2603
|
|
20240626,121000,239309660,3480,3490,3490,3480,1584
|
|
20240626,120900,233795870,3480,3485,3490,3480,2015
|
|
20240626,120800,226773275,3485,3480,3485,3480,2085
|
|
20240626,120700,219516660,3480,3475,3480,3475,405
|
|
20240626,120600,218108040,3475,3475,3475,3475,1330
|
|
20240626,120500,213486290,3475,3475,3475,3475,194
|
|
20240626,120400,212812140,3475,3470,3475,3470,757
|
|
20240626,120300,210181570,3470,3470,3470,3470,3343
|
|
20240626,120200,198581360,3470,3470,3470,3470,180
|
|
20240626,120100,197956760,3470,3470,3470,3470,402
|
|
20240626,120000,196561820,3465,3470,3470,3465,192
|
|
20240626,115900,195895590,3465,3465,3465,3465,392
|
|
20240626,115800,194537310,3465,3465,3465,3465,274
|
|
20240626,115700,193587900,3465,3465,3465,3465,144
|
|
20240626,115600,193088940,3465,3465,3465,3465,235
|
|
20240626,115500,192274665,3465,3465,3465,3465,184
|
|
20240626,115400,191637105,3465,3465,3465,3465,214
|
|
20240626,115300,190895595,3465,3465,3465,3465,189
|
|
20240626,115200,190240710,3465,3465,3465,3465,259
|
|
20240626,115100,189343275,3465,3460,3465,3460,240
|
|
20240626,115000,188511985,3460,3460,3460,3460,255
|
|
20240626,114900,187629685,3460,3460,3460,3460,161
|
|
20240626,114800,187072625,3460,3460,3460,3450,504
|
|
20240626,114700,185328935,3460,3455,3460,3455,220
|
|
20240626,114600,184567740,3465,3465,3465,3465,243
|
|
20240626,114500,183725745,3455,3455,3465,3445,169
|
|
20240626,114400,183140225,3460,3455,3460,3455,6984
|
|
20240626,114300,158984665,3455,3455,3455,3455,153
|
|
20240626,114200,158456050,3455,3455,3455,3455,148
|
|
20240626,114100,157944710,3455,3450,3455,3450,221
|
|
20240626,114000,157181160,3455,3450,3455,3445,504
|
|
20240626,113900,155441200,3450,3450,3450,3450,584
|
|
20240626,113800,153426400,3450,3450,3450,3450,639
|
|
20240626,113700,151221850,3445,3445,3445,3445,1
|
|
20240626,113600,151218405,3450,3440,3450,3440,298
|
|
20240626,113500,150191425,3440,3445,3445,3440,986
|
|
20240626,113400,146797485,3445,3445,3445,3445,208
|
|
20240626,113300,146080925,3445,3445,3445,3445,0
|
|
20240626,113200,146080925,3445,3445,3445,3445,0
|
|
20240626,113100,146080925,3445,3445,3445,3445,2
|
|
20240626,113000,146074035,3440,3445,3455,3435,1807
|
|
20240626,112900,139854090,3450,3450,3450,3450,308
|
|
20240626,112800,138791490,3450,3450,3450,3450,230
|
|
20240626,112700,137997990,3445,3445,3450,3445,150
|
|
20240626,112600,137480505,3445,3445,3450,3445,226
|
|
20240626,112500,136700815,3445,3445,3445,3445,2
|
|
20240626,112400,136693925,3445,3445,3450,3445,394
|
|
20240626,112300,135335405,3445,3445,3445,3445,59
|
|
20240626,112200,135132150,3450,3445,3450,3445,415
|
|
20240626,112100,133700415,3450,3445,3450,3445,233
|
|
20240626,112000,132896620,3445,3445,3445,3440,7
|
|
20240626,111900,132872510,3450,3440,3450,3440,321
|
|
20240626,111800,131765465,3440,3440,3445,3440,321
|
|
20240626,111700,130659680,3440,3440,3445,3440,246
|
|
20240626,111600,129812240,3440,3440,3445,3440,339
|
|
20240626,111500,128644845,3440,3440,3445,3440,183
|
|
20240626,111400,128014450,3440,3435,3445,3435,198
|
|
20240626,111300,127332415,3430,3430,3445,3430,267
|
|
20240626,111200,126412635,3445,3430,3450,3430,196
|
|
20240626,111100,125736460,3430,3445,3445,3430,1301
|
|
20240626,111000,121273020,3450,3445,3450,3440,687
|
|
20240626,110900,118904155,3450,3445,3450,3445,168
|
|
20240626,110800,118324560,3450,3445,3450,3445,206
|
|
20240626,110700,117613865,3450,3445,3450,3445,253
|
|
20240626,110600,116741070,3450,3445,3450,3445,204
|
|
20240626,110500,116037275,3450,3445,3450,3445,173
|
|
20240626,110400,115440430,3445,3445,3450,3445,151
|
|
20240626,110300,114919490,3445,3445,3450,3445,340
|
|
20240626,110200,113746510,3450,3445,3450,3445,232
|
|
20240626,110100,112946330,3445,3445,3445,3445,60
|
|
20240626,110000,112739630,3445,3445,3445,3445,371
|
|
20240626,105900,111461535,3445,3445,3445,3445,312
|
|
20240626,105800,110386695,3445,3445,3445,3445,256
|
|
20240626,105700,109504775,3445,3445,3445,3445,262
|
|
20240626,105600,108602185,3445,3440,3445,3440,266
|
|
20240626,105500,107685820,3440,3445,3445,3440,285
|
|
20240626,105400,106704700,3445,3445,3445,3445,152
|
|
20240626,105300,106181060,3440,3435,3445,3435,259
|
|
20240626,105200,105288830,3445,3435,3445,3435,241
|
|
20240626,105100,104459795,3440,3440,3440,3440,263
|
|
20240626,105000,103555075,3435,3435,3445,3435,241
|
|
20240626,104900,102724870,3445,3435,3445,3435,202
|
|
20240626,104800,102029990,3440,3435,3440,3435,108
|
|
20240626,104700,101658475,3445,3435,3445,3435,157
|
|
20240626,104600,101118395,3440,3435,3440,3435,267
|
|
20240626,104500,100199930,3440,3435,3440,3435,263
|
|
20240626,104400,99295235,3435,3435,3435,3435,2
|
|
20240626,104300,99288365,3440,3435,3440,3435,420
|
|
20240626,104200,97843710,3440,3430,3440,3430,406
|
|
20240626,104100,96447100,3435,3430,3440,3430,174
|
|
20240626,104000,95848600,3435,3430,3435,3430,166
|
|
20240626,103900,95278405,3430,3440,3440,3430,230
|
|
20240626,103800,94488365,3440,3430,3440,3430,337
|
|
20240626,103700,93330395,3430,3430,3435,3430,396
|
|
20240626,103600,91971075,3435,3430,3435,3430,473
|
|
20240626,103500,90346325,3435,3430,3435,3430,244
|
|
20240626,103400,89508400,3430,3430,3430,3430,224
|
|
20240626,103300,88740080,3430,3430,3430,3430,196
|
|
20240626,103200,88067800,3430,3430,3435,3430,257
|
|
20240626,103100,87185015,3430,3430,3435,3430,205
|
|
20240626,103000,86480925,3435,3430,3435,3430,236
|
|
20240626,102900,85670270,3430,3430,3430,3430,78
|
|
20240626,102800,85402730,3430,3430,3430,3430,188
|
|
20240626,102700,84757890,3430,3430,3430,3430,873
|
|
20240626,102600,81763500,3420,3420,3420,3420,500
|
|
20240626,102500,80053500,3430,3430,3430,3430,402
|
|
20240626,102400,78674640,3430,3430,3430,3430,0
|
|
20240626,102300,78674640,3430,3430,3430,3430,361
|
|
20240626,102200,77436410,3430,3430,3430,3430,194
|
|
20240626,102100,76770990,3430,3425,3430,3425,202
|
|
20240626,102000,76078150,3430,3430,3430,3430,200
|
|
20240626,101900,75392150,3430,3430,3430,3430,239
|
|
20240626,101800,74572380,3430,3430,3430,3430,191
|
|
20240626,101700,73917250,3430,3430,3430,3430,259
|
|
20240626,101600,73028880,3425,3425,3425,3420,177
|
|
20240626,101500,72422685,3425,3415,3425,3415,1217
|
|
20240626,101400,68254480,3425,3425,3425,3425,164
|
|
20240626,101300,67692780,3425,3420,3425,3420,219
|
|
20240626,101200,66942745,3425,3425,3425,3425,0
|
|
20240626,101100,66942745,3425,3425,3425,3425,2
|
|
20240626,101000,66935895,3420,3420,3420,3420,0
|
|
20240626,100900,66935895,3420,3420,3420,3420,0
|
|
20240626,100800,66935895,3420,3420,3420,3420,723
|
|
20240626,100700,64463235,3410,3410,3410,3410,0
|
|
20240626,100600,64463235,3410,3405,3425,3405,1247
|
|
20240626,100500,60207775,3420,3420,3420,3420,135
|
|
20240626,100400,59746075,3420,3420,3420,3420,211
|
|
20240626,100300,59024455,3420,3405,3420,3405,193
|
|
20240626,100200,58364410,3420,3420,3420,3420,264
|
|
20240626,100100,57461530,3420,3420,3420,3420,329
|
|
20240626,100000,56336350,3420,3405,3420,3405,263
|
|
20240626,095900,55436905,3415,3405,3415,3405,92
|
|
20240626,095800,55122745,3415,3405,3415,3405,390
|
|
20240626,095700,53790920,3410,3405,3410,3405,58
|
|
20240626,095600,53593150,3410,3410,3410,3405,294
|
|
20240626,095500,52590680,3420,3390,3420,3390,334
|
|
20240626,095400,51448695,3405,3405,3415,3380,1819
|
|
20240626,095300,45263800,3415,3410,3415,3405,247
|
|
20240626,095200,44420310,3415,3405,3415,3405,163
|
|
20240626,095100,43863675,3415,3405,3415,3405,255
|
|
20240626,095000,42992860,3410,3405,3415,3405,350
|
|
20240626,094900,41800245,3405,3415,3415,3405,61
|
|
20240626,094800,41592030,3415,3405,3415,3405,384
|
|
20240626,094700,40280690,3415,3405,3415,3405,193
|
|
20240626,094600,39622525,3410,3405,3410,3405,512
|
|
20240626,094500,37878330,3410,3410,3410,3400,245
|
|
20240626,094400,37042900,3410,3395,3410,3395,386
|
|
20240626,094300,35726665,3410,3390,3410,3390,112
|
|
20240626,094200,35345330,3405,3390,3405,3390,242
|
|
20240626,094100,34521335,3405,3395,3405,3390,172
|
|
20240626,094000,33935790,3390,3390,3390,3390,1
|
|
20240626,093900,33932400,3400,3390,3400,3390,345
|
|
20240626,093800,32759420,3400,3390,3400,3390,502
|
|
20240626,093700,31054740,3400,3380,3400,3380,210
|
|
20240626,093600,30341390,3400,3390,3400,3390,242
|
|
20240626,093500,29518820,3395,3390,3400,3390,177
|
|
20240626,093400,28917175,3395,3390,3395,3390,373
|
|
20240626,093300,27650850,3395,3395,3395,3395,0
|
|
20240626,093200,27650850,3395,3385,3395,3385,303
|
|
20240626,093100,26623685,3385,3380,3385,3380,344
|
|
20240626,093000,25459965,3380,3375,3380,3375,221
|
|
20240626,092900,24713025,3375,3375,3375,3375,209
|
|
20240626,092800,24007650,3375,3370,3375,3370,180
|
|
20240626,092700,23400155,3375,3375,3375,3375,0
|
|
20240626,092600,23400155,3375,3375,3375,3375,0
|
|
20240626,092500,23400155,3375,3370,3375,3370,301
|
|
20240626,092400,22385780,3370,3375,3375,3370,36
|
|
20240626,092300,22264285,3375,3375,3375,3375,0
|
|
20240626,092200,22264285,3375,3375,3375,3375,132
|
|
20240626,092100,21818785,3375,3375,3375,3375,0
|
|
20240626,092000,21818785,3375,3375,3375,3375,0
|
|
20240626,091900,21818785,3375,3375,3375,3375,0
|
|
20240626,091800,21818785,3375,3375,3375,3375,0
|
|
20240626,091700,21818785,3375,3375,3375,3375,0
|
|
20240626,091600,21818785,3375,3375,3375,3375,2
|
|
20240626,091500,21812035,3375,3375,3375,3375,30
|
|
20240626,091400,21710785,3370,3370,3370,3370,417
|
|
20240626,091300,20305495,3370,3370,3370,3370,50
|
|
20240626,091200,20136995,3370,3370,3370,3370,83
|
|
20240626,091100,19857285,3360,3360,3360,3360,32
|
|
20240626,091000,19749765,3355,3380,3380,3355,3034
|
|
20240626,090900,9542255,3380,3380,3380,3380,62
|
|
20240626,090800,9332695,3395,3385,3395,3385,101
|
|
20240626,090700,8990305,3390,3390,3390,3380,3
|
|
20240626,090600,8980145,3380,3385,3390,3380,18
|
|
20240626,090500,8919210,3390,3390,3390,3390,0
|
|
20240626,090400,8919210,3390,3390,3390,3390,51
|
|
20240626,090300,8746320,3380,3380,3380,3380,0
|
|
20240626,090200,8746320,3380,3380,3380,3380,0
|
|
20240626,090100,8746320,3380,3395,3395,3380,683
|
|
20240626,090000,6430970,3400,3365,3400,3365,1911
|