672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,200800,1114336255,4435,4435,4435,4435,0
|
|
20240607,200700,1114336255,4435,4435,4435,4435,0
|
|
20240607,200600,1114336255,4435,4435,4435,4435,0
|
|
20240607,200500,1114336255,4435,4435,4435,4435,0
|
|
20240607,200400,1114336255,4435,4435,4435,4435,0
|
|
20240607,200300,1114336255,4435,4435,4435,4435,0
|
|
20240607,200200,1114336255,4435,4435,4435,4435,0
|
|
20240607,200100,1114336255,4435,4435,4435,4435,0
|
|
20240607,200000,1114336255,4435,4435,4435,4435,0
|
|
20240607,195900,1114336255,4435,4435,4435,4435,0
|
|
20240607,195800,1114336255,4435,4435,4435,4435,0
|
|
20240607,195700,1114336255,4435,4435,4435,4435,0
|
|
20240607,195600,1114336255,4435,4435,4435,4435,0
|
|
20240607,195500,1114336255,4435,4435,4435,4435,0
|
|
20240607,195400,1114336255,4435,4435,4435,4435,0
|
|
20240607,195300,1114336255,4435,4435,4435,4435,0
|
|
20240607,195200,1114336255,4435,4435,4435,4435,0
|
|
20240607,195100,1114336255,4435,4435,4435,4435,0
|
|
20240607,195000,1114336255,4435,4435,4435,4435,0
|
|
20240607,194900,1114336255,4435,4435,4435,4435,0
|
|
20240607,194800,1114336255,4435,4435,4435,4435,0
|
|
20240607,194700,1114336255,4435,4435,4435,4435,0
|
|
20240607,194600,1114336255,4435,4435,4435,4435,0
|
|
20240607,194500,1114336255,4435,4435,4435,4435,0
|
|
20240607,194400,1114336255,4435,4435,4435,4435,0
|
|
20240607,194300,1114336255,4435,4435,4435,4435,0
|
|
20240607,194200,1114336255,4435,4435,4435,4435,0
|
|
20240607,194100,1114336255,4435,4435,4435,4435,0
|
|
20240607,194000,1114336255,4435,4435,4435,4435,0
|
|
20240607,193900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,193800,1114336255,4435,4435,4435,4435,0
|
|
20240607,193700,1114336255,4435,4435,4435,4435,0
|
|
20240607,193600,1114336255,4435,4435,4435,4435,0
|
|
20240607,193500,1114336255,4435,4435,4435,4435,0
|
|
20240607,193400,1114336255,4435,4435,4435,4435,0
|
|
20240607,193300,1114336255,4435,4435,4435,4435,0
|
|
20240607,193200,1114336255,4435,4435,4435,4435,0
|
|
20240607,193100,1114336255,4435,4435,4435,4435,0
|
|
20240607,193000,1114336255,4435,4435,4435,4435,0
|
|
20240607,192900,1114336255,4435,4435,4435,4435,0
|
|
20240607,192800,1114336255,4435,4435,4435,4435,0
|
|
20240607,192700,1114336255,4435,4435,4435,4435,0
|
|
20240607,192600,1114336255,4435,4435,4435,4435,0
|
|
20240607,192500,1114336255,4435,4435,4435,4435,0
|
|
20240607,192400,1114336255,4435,4435,4435,4435,0
|
|
20240607,192300,1114336255,4435,4435,4435,4435,0
|
|
20240607,192200,1114336255,4435,4435,4435,4435,0
|
|
20240607,192100,1114336255,4435,4435,4435,4435,0
|
|
20240607,192000,1114336255,4435,4435,4435,4435,0
|
|
20240607,191900,1114336255,4435,4435,4435,4435,0
|
|
20240607,191800,1114336255,4435,4435,4435,4435,0
|
|
20240607,191700,1114336255,4435,4435,4435,4435,0
|
|
20240607,191600,1114336255,4435,4435,4435,4435,0
|
|
20240607,191500,1114336255,4435,4435,4435,4435,0
|
|
20240607,191400,1114336255,4435,4435,4435,4435,0
|
|
20240607,191300,1114336255,4435,4435,4435,4435,0
|
|
20240607,191200,1114336255,4435,4435,4435,4435,0
|
|
20240607,191100,1114336255,4435,4435,4435,4435,0
|
|
20240607,191000,1114336255,4435,4435,4435,4435,0
|
|
20240607,190900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,190800,1114336255,4435,4435,4435,4435,0
|
|
20240607,190700,1114336255,4435,4435,4435,4435,0
|
|
20240607,190600,1114336255,4435,4435,4435,4435,0
|
|
20240607,190500,1114336255,4435,4435,4435,4435,0
|
|
20240607,190400,1114336255,4435,4435,4435,4435,0
|
|
20240607,190300,1114336255,4435,4435,4435,4435,0
|
|
20240607,190200,1114336255,4435,4435,4435,4435,0
|
|
20240607,190100,1114336255,4435,4435,4435,4435,0
|
|
20240607,190000,1114336255,4435,4435,4435,4435,0
|
|
20240607,185900,1114336255,4435,4435,4435,4435,0
|
|
20240607,185800,1114336255,4435,4435,4435,4435,0
|
|
20240607,185700,1114336255,4435,4435,4435,4435,0
|
|
20240607,185600,1114336255,4435,4435,4435,4435,0
|
|
20240607,185500,1114336255,4435,4435,4435,4435,0
|
|
20240607,185400,1114336255,4435,4435,4435,4435,0
|
|
20240607,185300,1114336255,4435,4435,4435,4435,0
|
|
20240607,185200,1114336255,4435,4435,4435,4435,0
|
|
20240607,185100,1114336255,4435,4435,4435,4435,0
|
|
20240607,185000,1114336255,4435,4435,4435,4435,0
|
|
20240607,184900,1114336255,4435,4435,4435,4435,0
|
|
20240607,184800,1114336255,4435,4435,4435,4435,0
|
|
20240607,184700,1114336255,4435,4435,4435,4435,0
|
|
20240607,184600,1114336255,4435,4435,4435,4435,0
|
|
20240607,184500,1114336255,4435,4435,4435,4435,0
|
|
20240607,184400,1114336255,4435,4435,4435,4435,0
|
|
20240607,184300,1114336255,4435,4435,4435,4435,0
|
|
20240607,184200,1114336255,4435,4435,4435,4435,0
|
|
20240607,184100,1114336255,4435,4435,4435,4435,0
|
|
20240607,184000,1114336255,4435,4435,4435,4435,0
|
|
20240607,183900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,183800,1114336255,4435,4435,4435,4435,0
|
|
20240607,183700,1114336255,4435,4435,4435,4435,0
|
|
20240607,183600,1114336255,4435,4435,4435,4435,0
|
|
20240607,183500,1114336255,4435,4435,4435,4435,0
|
|
20240607,183400,1114336255,4435,4435,4435,4435,0
|
|
20240607,183300,1114336255,4435,4435,4435,4435,0
|
|
20240607,183200,1114336255,4435,4435,4435,4435,0
|
|
20240607,183100,1114336255,4435,4435,4435,4435,0
|
|
20240607,183000,1114336255,4435,4435,4435,4435,0
|
|
20240607,182900,1114336255,4435,4435,4435,4435,0
|
|
20240607,182800,1114336255,4435,4435,4435,4435,0
|
|
20240607,182700,1114336255,4435,4435,4435,4435,0
|
|
20240607,182600,1114336255,4435,4435,4435,4435,0
|
|
20240607,182500,1114336255,4435,4435,4435,4435,0
|
|
20240607,182400,1114336255,4435,4435,4435,4435,0
|
|
20240607,182300,1114336255,4435,4435,4435,4435,0
|
|
20240607,182200,1114336255,4435,4435,4435,4435,0
|
|
20240607,182100,1114336255,4435,4435,4435,4435,0
|
|
20240607,182000,1114336255,4435,4435,4435,4435,0
|
|
20240607,181900,1114336255,4435,4435,4435,4435,0
|
|
20240607,181800,1114336255,4435,4435,4435,4435,0
|
|
20240607,181700,1114336255,4435,4435,4435,4435,0
|
|
20240607,181600,1114336255,4435,4435,4435,4435,0
|
|
20240607,181500,1114336255,4435,4435,4435,4435,0
|
|
20240607,181400,1114336255,4435,4435,4435,4435,0
|
|
20240607,181300,1114336255,4435,4435,4435,4435,0
|
|
20240607,181200,1114336255,4435,4435,4435,4435,0
|
|
20240607,181100,1114336255,4435,4435,4435,4435,0
|
|
20240607,181000,1114336255,4435,4435,4435,4435,0
|
|
20240607,180900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,180800,1114336255,4435,4435,4435,4435,0
|
|
20240607,180700,1114336255,4435,4435,4435,4435,0
|
|
20240607,180600,1114336255,4435,4435,4435,4435,0
|
|
20240607,180500,1114336255,4435,4435,4435,4435,0
|
|
20240607,180400,1114336255,4435,4435,4435,4435,0
|
|
20240607,180300,1114336255,4435,4435,4435,4435,0
|
|
20240607,180200,1114336255,4435,4435,4435,4435,0
|
|
20240607,180100,1114336255,4435,4435,4435,4435,0
|
|
20240607,180000,1114336255,4435,4435,4435,4435,0
|
|
20240607,175900,1114336255,4435,4435,4435,4435,0
|
|
20240607,175800,1114336255,4435,4435,4435,4435,0
|
|
20240607,175700,1114336255,4435,4435,4435,4435,0
|
|
20240607,175600,1114336255,4435,4435,4435,4435,0
|
|
20240607,175500,1114336255,4435,4435,4435,4435,0
|
|
20240607,175400,1114336255,4435,4435,4435,4435,0
|
|
20240607,175300,1114336255,4435,4435,4435,4435,0
|
|
20240607,175200,1114336255,4435,4435,4435,4435,0
|
|
20240607,175100,1114336255,4435,4435,4435,4435,0
|
|
20240607,175000,1114336255,4435,4435,4435,4435,0
|
|
20240607,174900,1114336255,4435,4435,4435,4435,0
|
|
20240607,174800,1114336255,4435,4435,4435,4435,0
|
|
20240607,174700,1114336255,4435,4435,4435,4435,0
|
|
20240607,174600,1114336255,4435,4435,4435,4435,0
|
|
20240607,174500,1114336255,4435,4435,4435,4435,0
|
|
20240607,174400,1114336255,4435,4435,4435,4435,0
|
|
20240607,174300,1114336255,4435,4435,4435,4435,0
|
|
20240607,174200,1114336255,4435,4435,4435,4435,0
|
|
20240607,174100,1114336255,4435,4435,4435,4435,0
|
|
20240607,174000,1114336255,4435,4435,4435,4435,0
|
|
20240607,173900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,173800,1114336255,4435,4435,4435,4435,0
|
|
20240607,173700,1114336255,4435,4435,4435,4435,0
|
|
20240607,173600,1114336255,4435,4435,4435,4435,0
|
|
20240607,173500,1114336255,4435,4435,4435,4435,0
|
|
20240607,173400,1114336255,4435,4435,4435,4435,0
|
|
20240607,173300,1114336255,4435,4435,4435,4435,0
|
|
20240607,173200,1114336255,4435,4435,4435,4435,0
|
|
20240607,173100,1114336255,4435,4435,4435,4435,0
|
|
20240607,173000,1114336255,4435,4435,4435,4435,0
|
|
20240607,172900,1114336255,4435,4435,4435,4435,0
|
|
20240607,172800,1114336255,4435,4435,4435,4435,0
|
|
20240607,172700,1114336255,4435,4435,4435,4435,0
|
|
20240607,172600,1114336255,4435,4435,4435,4435,0
|
|
20240607,172500,1114336255,4435,4435,4435,4435,0
|
|
20240607,172400,1114336255,4435,4435,4435,4435,0
|
|
20240607,172300,1114336255,4435,4435,4435,4435,0
|
|
20240607,172200,1114336255,4435,4435,4435,4435,0
|
|
20240607,172100,1114336255,4435,4435,4435,4435,0
|
|
20240607,172000,1114336255,4435,4435,4435,4435,0
|
|
20240607,171900,1114336255,4435,4435,4435,4435,0
|
|
20240607,171800,1114336255,4435,4435,4435,4435,0
|
|
20240607,171700,1114336255,4435,4435,4435,4435,0
|
|
20240607,171600,1114336255,4435,4435,4435,4435,0
|
|
20240607,171500,1114336255,4435,4435,4435,4435,0
|
|
20240607,171400,1114336255,4435,4435,4435,4435,0
|
|
20240607,171300,1114336255,4435,4435,4435,4435,0
|
|
20240607,171200,1114336255,4435,4435,4435,4435,0
|
|
20240607,171100,1114336255,4435,4435,4435,4435,0
|
|
20240607,171000,1114336255,4435,4435,4435,4435,0
|
|
20240607,170900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,170800,1114336255,4435,4435,4435,4435,0
|
|
20240607,170700,1114336255,4435,4435,4435,4435,0
|
|
20240607,170600,1114336255,4435,4435,4435,4435,0
|
|
20240607,170500,1114336255,4435,4435,4435,4435,0
|
|
20240607,170400,1114336255,4435,4435,4435,4435,0
|
|
20240607,170300,1114336255,4435,4435,4435,4435,0
|
|
20240607,170200,1114336255,4435,4435,4435,4435,0
|
|
20240607,170100,1114336255,4435,4435,4435,4435,0
|
|
20240607,170000,1114336255,4435,4435,4435,4435,0
|
|
20240607,165900,1114336255,4435,4435,4435,4435,0
|
|
20240607,165800,1114336255,4435,4435,4435,4435,0
|
|
20240607,165700,1114336255,4435,4435,4435,4435,0
|
|
20240607,165600,1114336255,4435,4435,4435,4435,0
|
|
20240607,165500,1114336255,4435,4435,4435,4435,0
|
|
20240607,165400,1114336255,4435,4435,4435,4435,0
|
|
20240607,165300,1114336255,4435,4435,4435,4435,0
|
|
20240607,165200,1114336255,4435,4435,4435,4435,0
|
|
20240607,165100,1114336255,4435,4435,4435,4435,0
|
|
20240607,165000,1114336255,4435,4435,4435,4435,0
|
|
20240607,164900,1114336255,4435,4435,4435,4435,0
|
|
20240607,164800,1114336255,4435,4435,4435,4435,0
|
|
20240607,164700,1114336255,4435,4435,4435,4435,0
|
|
20240607,164600,1114336255,4435,4435,4435,4435,0
|
|
20240607,164500,1114336255,4435,4435,4435,4435,0
|
|
20240607,164400,1114336255,4435,4435,4435,4435,0
|
|
20240607,164300,1114336255,4435,4435,4435,4435,0
|
|
20240607,164200,1114336255,4435,4435,4435,4435,0
|
|
20240607,164100,1114336255,4435,4435,4435,4435,0
|
|
20240607,164000,1114336255,4435,4435,4435,4435,0
|
|
20240607,163900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,163800,1114336255,4435,4435,4435,4435,0
|
|
20240607,163700,1114336255,4435,4435,4435,4435,0
|
|
20240607,163600,1114336255,4435,4435,4435,4435,0
|
|
20240607,163500,1114336255,4435,4435,4435,4435,0
|
|
20240607,163400,1114336255,4435,4435,4435,4435,0
|
|
20240607,163300,1114336255,4435,4435,4435,4435,0
|
|
20240607,163200,1114336255,4435,4435,4435,4435,0
|
|
20240607,163100,1114336255,4435,4435,4435,4435,0
|
|
20240607,163000,1114336255,4435,4435,4435,4435,0
|
|
20240607,162900,1114336255,4435,4435,4435,4435,0
|
|
20240607,162800,1114336255,4435,4435,4435,4435,0
|
|
20240607,162700,1114336255,4435,4435,4435,4435,0
|
|
20240607,162600,1114336255,4435,4435,4435,4435,0
|
|
20240607,162500,1114336255,4435,4435,4435,4435,0
|
|
20240607,162400,1114336255,4435,4435,4435,4435,0
|
|
20240607,162300,1114336255,4435,4435,4435,4435,0
|
|
20240607,162200,1114336255,4435,4435,4435,4435,0
|
|
20240607,162100,1114336255,4435,4435,4435,4435,0
|
|
20240607,162000,1114336255,4435,4435,4435,4435,0
|
|
20240607,161900,1114336255,4435,4435,4435,4435,0
|
|
20240607,161800,1114336255,4435,4435,4435,4435,0
|
|
20240607,161700,1114336255,4435,4435,4435,4435,0
|
|
20240607,161600,1114336255,4435,4435,4435,4435,0
|
|
20240607,161500,1114336255,4435,4435,4435,4435,0
|
|
20240607,161400,1114336255,4435,4435,4435,4435,0
|
|
20240607,161300,1114336255,4435,4435,4435,4435,0
|
|
20240607,161200,1114336255,4435,4435,4435,4435,0
|
|
20240607,161100,1114336255,4435,4435,4435,4435,0
|
|
20240607,161000,1114336255,4435,4435,4435,4435,0
|
|
20240607,160900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,160800,1114336255,4435,4435,4435,4435,0
|
|
20240607,160700,1114336255,4435,4435,4435,4435,0
|
|
20240607,160600,1114336255,4435,4435,4435,4435,0
|
|
20240607,160500,1114336255,4435,4435,4435,4435,0
|
|
20240607,160400,1114336255,4435,4435,4435,4435,0
|
|
20240607,160300,1114336255,4435,4435,4435,4435,0
|
|
20240607,160200,1114336255,4435,4435,4435,4435,0
|
|
20240607,160100,1114336255,4435,4435,4435,4435,0
|
|
20240607,160000,1114336255,4435,4435,4435,4435,0
|
|
20240607,155900,1114336255,4435,4435,4435,4435,0
|
|
20240607,155800,1114336255,4435,4435,4435,4435,0
|
|
20240607,155700,1114336255,4435,4435,4435,4435,0
|
|
20240607,155600,1114336255,4435,4435,4435,4435,0
|
|
20240607,155500,1114336255,4435,4435,4435,4435,0
|
|
20240607,155400,1114336255,4435,4435,4435,4435,0
|
|
20240607,155300,1114336255,4435,4435,4435,4435,0
|
|
20240607,155200,1114336255,4435,4435,4435,4435,0
|
|
20240607,155100,1114336255,4435,4435,4435,4435,0
|
|
20240607,155000,1114336255,4435,4435,4435,4435,0
|
|
20240607,154900,1114336255,4435,4435,4435,4435,0
|
|
20240607,154800,1114336255,4435,4435,4435,4435,0
|
|
20240607,154700,1114336255,4435,4435,4435,4435,0
|
|
20240607,154600,1114336255,4435,4435,4435,4435,0
|
|
20240607,154500,1114336255,4435,4435,4435,4435,0
|
|
20240607,154400,1114336255,4435,4435,4435,4435,0
|
|
20240607,154300,1114336255,4435,4435,4435,4435,0
|
|
20240607,154200,1114336255,4435,4435,4435,4435,0
|
|
20240607,154100,1114336255,4435,4435,4435,4435,0
|
|
20240607,154000,1114336255,4435,4435,4435,4435,0
|
|
20240607,153900,1114336255,4435,4435,4435,4435,10319
|
|
20240607,153800,1114336255,4435,4435,4435,4435,0
|
|
20240607,153700,1114336255,4435,4435,4435,4435,0
|
|
20240607,153600,1114336255,4435,4435,4435,4435,0
|
|
20240607,153500,1114336255,4435,4435,4435,4435,0
|
|
20240607,153400,1114336255,4435,4435,4435,4435,0
|
|
20240607,153300,1114336255,4435,4435,4435,4435,0
|
|
20240607,153200,1114336255,4435,4435,4435,4435,0
|
|
20240607,153100,1114336255,4435,4435,4435,4435,0
|
|
20240607,153000,1114336255,4435,4435,4435,4435,10319
|
|
20240607,152900,1068571490,4435,4435,4435,4435,0
|
|
20240607,152800,1068571490,4435,4435,4435,4435,0
|
|
20240607,152700,1068571490,4435,4435,4435,4435,0
|
|
20240607,152600,1068571490,4435,4435,4435,4435,0
|
|
20240607,152500,1068571490,4435,4435,4435,4435,0
|
|
20240607,152400,1068571490,4435,4435,4435,4435,0
|
|
20240607,152300,1068571490,4435,4435,4435,4435,0
|
|
20240607,152200,1068571490,4435,4435,4435,4435,0
|
|
20240607,152100,1068571490,4435,4435,4435,4435,0
|
|
20240607,152000,1068571490,4435,4435,4435,4435,0
|
|
20240607,151900,1068571490,4435,4425,4435,4420,6498
|
|
20240607,151800,1039789010,4420,4420,4425,4415,2202
|
|
20240607,151700,1030048975,4420,4410,4420,4410,3348
|
|
20240607,151600,1015252355,4415,4420,4420,4415,1692
|
|
20240607,151500,1007776575,4410,4410,4420,4410,3268
|
|
20240607,151400,993348385,4415,4420,4420,4410,3909
|
|
20240607,151300,976089745,4420,4420,4420,4420,1376
|
|
20240607,151200,970007825,4420,4420,4420,4420,720
|
|
20240607,151100,966825425,4420,4415,4420,4415,2621
|
|
20240607,151000,955243850,4420,4420,4420,4415,960
|
|
20240607,150900,951003355,4420,4420,4420,4415,1159
|
|
20240607,150800,945884885,4420,4420,4420,4420,1251
|
|
20240607,150700,940355465,4420,4410,4420,4410,3493
|
|
20240607,150600,924940120,4405,4400,4405,4400,3343
|
|
20240607,150500,910218955,4400,4400,4400,4400,810
|
|
20240607,150400,906654955,4395,4400,4400,4395,456
|
|
20240607,150300,904649750,4400,4400,4400,4400,1316
|
|
20240607,150200,898859350,4405,4400,4405,4400,817
|
|
20240607,150100,895261830,4405,4405,4405,4405,2102
|
|
20240607,150000,886002520,4400,4400,4400,4400,2428
|
|
20240607,145900,875319320,4400,4400,4405,4400,1121
|
|
20240607,145800,870386890,4400,4395,4405,4395,2396
|
|
20240607,145700,859844500,4400,4400,4400,4400,115
|
|
20240607,145600,859338500,4400,4400,4400,4400,60
|
|
20240607,145500,859074500,4405,4385,4405,4385,4632
|
|
20240607,145400,838711155,4390,4390,4390,4390,447
|
|
20240607,145300,836748825,4385,4385,4385,4385,146
|
|
20240607,145200,836108615,4385,4385,4385,4385,9
|
|
20240607,145100,836069150,4385,4385,4385,4385,643
|
|
20240607,145000,833249595,4385,4385,4385,4385,222
|
|
20240607,144900,832276125,4380,4380,4385,4380,580
|
|
20240607,144800,829734625,4380,4380,4380,4375,282
|
|
20240607,144700,828499615,4380,4380,4380,4380,9
|
|
20240607,144600,828460195,4380,4380,4380,4380,80
|
|
20240607,144500,828109795,4380,4380,4380,4380,123
|
|
20240607,144400,827571055,4380,4385,4385,4380,25
|
|
20240607,144300,827461535,4390,4390,4395,4390,14
|
|
20240607,144200,827400070,4400,4380,4405,4380,10254
|
|
20240607,144100,782382765,4380,4380,4380,4380,2
|
|
20240607,144000,782374005,4380,4375,4380,4375,3305
|
|
20240607,143900,767899125,4380,4380,4380,4380,0
|
|
20240607,143800,767899125,4380,4370,4380,4365,2331
|
|
20240607,143700,757704415,4370,4370,4370,4370,0
|
|
20240607,143600,757704415,4370,4370,4370,4370,101
|
|
20240607,143500,757263045,4365,4370,4370,4365,105
|
|
20240607,143400,756804495,4370,4370,4370,4370,100
|
|
20240607,143300,756367495,4365,4365,4365,4365,430
|
|
20240607,143200,754490545,4365,4365,4365,4365,16
|
|
20240607,143100,754420705,4360,4360,4360,4360,6
|
|
20240607,143000,754394545,4365,4355,4365,4355,5
|
|
20240607,142900,754372760,4365,4365,4365,4360,1341
|
|
20240607,142800,748525980,4365,4370,4370,4365,358
|
|
20240607,142700,746962385,4370,4370,4370,4370,4
|
|
20240607,142600,746944905,4370,4370,4370,4370,404
|
|
20240607,142500,745179425,4370,4370,4370,4370,0
|
|
20240607,142400,745179425,4370,4370,4370,4370,0
|
|
20240607,142300,745179425,4370,4370,4370,4370,0
|
|
20240607,142200,745179425,4370,4370,4370,4370,0
|
|
20240607,142100,745179425,4370,4370,4370,4370,200
|
|
20240607,142000,744305425,4365,4360,4365,4360,1296
|
|
20240607,141900,738648445,4360,4360,4360,4360,14
|
|
20240607,141800,738587405,4360,4360,4360,4360,0
|
|
20240607,141700,738587405,4360,4360,4360,4360,0
|
|
20240607,141600,738587405,4360,4360,4365,4360,74
|
|
20240607,141500,738264755,4360,4360,4365,4360,48
|
|
20240607,141400,738055345,4360,4360,4360,4360,8
|
|
20240607,141300,738020465,4360,4360,4360,4360,188
|
|
20240607,141200,737200785,4360,4360,4360,4360,6
|
|
20240607,141100,737174625,4360,4365,4365,4360,4015
|
|
20240607,141000,719669150,4365,4370,4370,4365,34
|
|
20240607,140900,719520590,4370,4370,4370,4370,0
|
|
20240607,140800,719520590,4370,4370,4370,4370,1
|
|
20240607,140700,719516220,4370,4370,4370,4365,11418
|
|
20240607,140600,669669550,4375,4370,4375,4370,119
|
|
20240607,140500,669149515,4370,4370,4370,4370,20
|
|
20240607,140400,669062115,4375,4375,4375,4375,0
|
|
20240607,140300,669062115,4375,4375,4375,4375,11
|
|
20240607,140200,669013990,4370,4370,4375,4370,1657
|
|
20240607,140100,661772895,4365,4365,4365,4365,1093
|
|
20240607,140000,657001950,4370,4360,4370,4360,61
|
|
20240607,135900,656735685,4365,4365,4365,4365,547
|
|
20240607,135800,654348030,4365,4365,4365,4365,29
|
|
20240607,135700,654221445,4365,4365,4365,4365,0
|
|
20240607,135600,654221445,4365,4370,4370,4365,575
|
|
20240607,135500,651711560,4365,4365,4365,4365,0
|
|
20240607,135400,651711560,4365,4370,4370,4365,1054
|
|
20240607,135300,647110570,4370,4370,4370,4370,1
|
|
20240607,135200,647106200,4365,4365,4370,4365,779
|
|
20240607,135100,643705745,4370,4365,4375,4365,443
|
|
20240607,135000,641772035,4375,4375,4375,4375,51
|
|
20240607,134900,641548910,4370,4370,4370,4370,141
|
|
20240607,134800,640932740,4370,4370,4370,4370,0
|
|
20240607,134700,640932740,4370,4370,4370,4370,494
|
|
20240607,134600,638773960,4375,4375,4375,4370,2556
|
|
20240607,134500,627591490,4375,4375,4375,4375,601
|
|
20240607,134400,624962115,4370,4370,4370,4370,6
|
|
20240607,134300,624935895,4375,4370,4375,4370,1200
|
|
20240607,134200,619686895,4370,4370,4370,4370,910
|
|
20240607,134100,615710195,4370,4370,4370,4370,7
|
|
20240607,134000,615679605,4365,4370,4370,4365,172
|
|
20240607,133900,614928485,4375,4375,4375,4375,0
|
|
20240607,133800,614928485,4375,4375,4375,4375,2
|
|
20240607,133700,614919735,4375,4370,4375,4370,947
|
|
20240607,133600,610781335,4380,4380,4380,4380,0
|
|
20240607,133500,610781335,4380,4380,4380,4380,0
|
|
20240607,133400,610781335,4380,4380,4380,4380,7
|
|
20240607,133300,610750675,4375,4380,4380,4375,1907
|
|
20240607,133200,602398050,4375,4375,4375,4375,15
|
|
20240607,133100,602332425,4370,4370,4370,4370,1882
|
|
20240607,133000,594108085,4375,4375,4375,4375,0
|
|
20240607,132900,594108085,4375,4380,4380,4375,198
|
|
20240607,132800,593241805,4375,4375,4375,4375,408
|
|
20240607,132700,591456805,4375,4375,4375,4375,354
|
|
20240607,132600,589908055,4375,4375,4375,4375,1333
|
|
20240607,132500,584076180,4375,4370,4375,4370,121
|
|
20240607,132400,583546825,4370,4375,4375,4370,75
|
|
20240607,132300,583218950,4375,4375,4375,4375,465
|
|
20240607,132200,581184575,4375,4375,4375,4375,251
|
|
20240607,132100,580086450,4370,4370,4370,4370,392
|
|
20240607,132000,578373410,4370,4375,4375,4370,104
|
|
20240607,131900,577918920,4375,4375,4375,4375,1
|
|
20240607,131800,577914545,4370,4370,4375,4365,860
|
|
20240607,131700,574155565,4380,4380,4380,4380,105
|
|
20240607,131600,573695665,4375,4375,4375,4375,296
|
|
20240607,131500,572400665,4375,4375,4375,4375,888
|
|
20240607,131400,568515665,4375,4375,4375,4375,0
|
|
20240607,131300,568515665,4375,4375,4375,4375,100
|
|
20240607,131200,568078165,4375,4375,4375,4375,208
|
|
20240607,131100,567168165,4375,4375,4375,4375,355
|
|
20240607,131000,565615040,4375,4375,4375,4375,61
|
|
20240607,130900,565348165,4370,4375,4375,4370,139
|
|
20240607,130800,564740205,4375,4375,4375,4375,101
|
|
20240607,130700,564298330,4375,4375,4375,4375,100
|
|
20240607,130600,563860830,4375,4375,4380,4375,748
|
|
20240607,130500,560588305,4375,4375,4375,4375,304
|
|
20240607,130400,559258305,4375,4375,4375,4375,226
|
|
20240607,130300,558269555,4380,4375,4380,4375,1367
|
|
20240607,130200,552282100,4370,4375,4380,4370,1584
|
|
20240607,130100,545357470,4370,4365,4370,4365,5726
|
|
20240607,130000,520343415,4370,4370,4370,4370,1
|
|
20240607,125900,520339045,4365,4365,4365,4365,1463
|
|
20240607,125800,513953050,4365,4365,4365,4365,538
|
|
20240607,125700,511604680,4370,4360,4370,4360,4071
|
|
20240607,125600,493845960,4360,4360,4360,4360,41
|
|
20240607,125500,493667200,4360,4360,4360,4360,0
|
|
20240607,125400,493667200,4360,4360,4360,4360,1
|
|
20240607,125300,493662840,4360,4360,4360,4360,0
|
|
20240607,125200,493662840,4360,4360,4360,4360,2598
|
|
20240607,125100,482335560,4360,4360,4360,4360,543
|
|
20240607,125000,479968080,4360,4360,4360,4360,181
|
|
20240607,124900,479178920,4360,4360,4360,4360,250
|
|
20240607,124800,478088920,4360,4360,4365,4360,1101
|
|
20240607,124700,473288555,4365,4360,4365,4360,961
|
|
20240607,124600,469095090,4360,4360,4360,4360,254
|
|
20240607,124500,467987650,4360,4360,4360,4360,0
|
|
20240607,124400,467987650,4360,4360,4360,4360,281
|
|
20240607,124300,466762490,4360,4360,4360,4360,12
|
|
20240607,124200,466710170,4360,4360,4360,4360,16
|
|
20240607,124100,466640410,4360,4365,4365,4360,258
|
|
20240607,124000,465515490,4360,4360,4365,4360,1020
|
|
20240607,123900,461068190,4365,4365,4365,4365,695
|
|
20240607,123800,458034515,4365,4360,4365,4360,301
|
|
20240607,123700,456722150,4360,4360,4360,4360,0
|
|
20240607,123600,456722150,4360,4360,4360,4360,280
|
|
20240607,123500,455501350,4360,4360,4360,4360,4
|
|
20240607,123400,455483910,4365,4360,4365,4360,372
|
|
20240607,123300,453860255,4365,4365,4365,4365,0
|
|
20240607,123200,453860255,4365,4365,4365,4365,0
|
|
20240607,123100,453860255,4365,4365,4365,4365,0
|
|
20240607,123000,453860255,4365,4360,4365,4360,2389
|
|
20240607,122900,443443955,4360,4360,4360,4360,57
|
|
20240607,122800,443195435,4360,4360,4360,4360,115
|
|
20240607,122700,442694035,4360,4355,4360,4355,207
|
|
20240607,122600,441792540,4355,4355,4355,4355,0
|
|
20240607,122500,441792540,4355,4360,4360,4355,423
|
|
20240607,122400,439950325,4355,4360,4360,4355,655
|
|
20240607,122300,437094830,4360,4360,4360,4360,0
|
|
20240607,122200,437094830,4360,4360,4360,4360,0
|
|
20240607,122100,437094830,4360,4355,4360,4355,217
|
|
20240607,122000,436149240,4360,4355,4360,4355,751
|
|
20240607,121900,432878335,4360,4355,4360,4355,101
|
|
20240607,121800,432438475,4360,4355,4360,4355,95
|
|
20240607,121700,432024680,4355,4355,4355,4355,119
|
|
20240607,121600,431506435,4360,4360,4360,4360,1
|
|
20240607,121500,431502075,4360,4360,4360,4360,8
|
|
20240607,121400,431467195,4360,4360,4360,4360,1
|
|
20240607,121300,431462835,4355,4355,4355,4355,6
|
|
20240607,121200,431436705,4355,4360,4360,4355,500
|
|
20240607,121100,429259200,4355,4355,4355,4355,0
|
|
20240607,121000,429259200,4355,4355,4355,4355,768
|
|
20240607,120900,425914560,4355,4350,4355,4350,49
|
|
20240607,120800,425701400,4350,4350,4350,4350,0
|
|
20240607,120700,425701400,4350,4350,4350,4345,267
|
|
20240607,120600,424541040,4350,4350,4350,4350,100
|
|
20240607,120500,424106040,4350,4350,4350,4350,29
|
|
20240607,120400,423979890,4350,4350,4350,4350,1
|
|
20240607,120300,423975540,4350,4350,4350,4350,0
|
|
20240607,120200,423975540,4350,4350,4350,4350,10
|
|
20240607,120100,423932040,4350,4350,4350,4350,826
|
|
20240607,120000,420338940,4345,4350,4350,4345,1367
|
|
20240607,115900,414392500,4355,4350,4355,4350,26
|
|
20240607,115800,414279395,4350,4355,4355,4350,310
|
|
20240607,115700,412930845,4355,4355,4355,4350,32
|
|
20240607,115600,412791635,4350,4350,4350,4350,0
|
|
20240607,115500,412791635,4350,4355,4355,4350,370
|
|
20240607,115400,411181985,4355,4355,4355,4355,273
|
|
20240607,115300,409993070,4355,4355,4355,4355,250
|
|
20240607,115200,408904320,4360,4360,4360,4360,0
|
|
20240607,115100,408904320,4360,4360,4360,4360,0
|
|
20240607,115000,408904320,4360,4360,4360,4360,300
|
|
20240607,114900,407596320,4355,4355,4355,4355,300
|
|
20240607,114800,406289820,4355,4360,4360,4355,28
|
|
20240607,114700,406167830,4355,4355,4355,4355,357
|
|
20240607,114600,404613095,4355,4360,4360,4355,836
|
|
20240607,114500,400972265,4360,4360,4360,4360,14
|
|
20240607,114400,400911225,4355,4355,4355,4355,72
|
|
20240607,114300,400597665,4360,4360,4360,4360,0
|
|
20240607,114200,400597665,4360,4360,4360,4360,0
|
|
20240607,114100,400597665,4360,4360,4360,4360,3
|
|
20240607,114000,400584585,4360,4355,4360,4355,205
|
|
20240607,113900,399691785,4360,4360,4360,4360,101
|
|
20240607,113800,399251425,4360,4360,4360,4360,0
|
|
20240607,113700,399251425,4360,4360,4360,4360,0
|
|
20240607,113600,399251425,4360,4360,4360,4360,100
|
|
20240607,113500,398815425,4355,4355,4355,4355,100
|
|
20240607,113400,398379925,4355,4355,4355,4355,300
|
|
20240607,113300,397073425,4360,4360,4360,4360,2
|
|
20240607,113200,397064705,4355,4355,4355,4355,1
|
|
20240607,113100,397060350,4360,4360,4360,4360,30
|
|
20240607,113000,396929550,4360,4360,4360,4360,547
|
|
20240607,112900,394544630,4355,4355,4355,4355,200
|
|
20240607,112800,393673630,4355,4355,4355,4355,0
|
|
20240607,112700,393673630,4355,4355,4355,4355,0
|
|
20240607,112600,393673630,4355,4355,4355,4355,0
|
|
20240607,112500,393673630,4355,4360,4360,4355,1193
|
|
20240607,112400,388473650,4355,4355,4355,4355,0
|
|
20240607,112300,388473650,4355,4355,4355,4355,0
|
|
20240607,112200,388473650,4355,4355,4355,4355,106
|
|
20240607,112100,388012020,4355,4355,4360,4355,4716
|
|
20240607,112000,367451215,4355,4350,4355,4350,2847
|
|
20240607,111900,355056535,4355,4355,4355,4355,30
|
|
20240607,111800,354925885,4350,4350,4350,4345,810
|
|
20240607,111700,351403185,4345,4345,4345,4345,500
|
|
20240607,111600,349230685,4345,4350,4350,4345,1277
|
|
20240607,111500,343677265,4345,4345,4345,4345,600
|
|
20240607,111400,341070265,4350,4350,4350,4350,0
|
|
20240607,111300,341070265,4350,4350,4350,4350,551
|
|
20240607,111200,338673415,4350,4345,4350,4345,344
|
|
20240607,111100,337178685,4340,4340,4340,4340,200
|
|
20240607,111000,336310685,4345,4345,4345,4345,10
|
|
20240607,110900,336267235,4345,4345,4345,4345,0
|
|
20240607,110800,336267235,4345,4345,4345,4345,1
|
|
20240607,110700,336262890,4340,4340,4340,4340,1174
|
|
20240607,110600,331167730,4345,4345,4345,4345,0
|
|
20240607,110500,331167730,4345,4345,4345,4345,0
|
|
20240607,110400,331167730,4345,4345,4345,4345,0
|
|
20240607,110300,331167730,4345,4340,4345,4340,55
|
|
20240607,110200,330928905,4345,4345,4345,4345,548
|
|
20240607,110100,328547845,4345,4345,4345,4345,502
|
|
20240607,110000,326366655,4345,4345,4345,4345,211
|
|
20240607,105900,325449860,4345,4350,4350,4345,119
|
|
20240607,105800,324932555,4350,4345,4350,4345,12
|
|
20240607,105700,324880410,4345,4345,4345,4345,274
|
|
20240607,105600,323689880,4345,4345,4345,4345,0
|
|
20240607,105500,323689880,4345,4345,4345,4345,222
|
|
20240607,105400,322725290,4345,4345,4345,4345,400
|
|
20240607,105300,320987290,4340,4340,4340,4340,12
|
|
20240607,105200,320935210,4340,4340,4340,4340,149
|
|
20240607,105100,320288550,4340,4340,4340,4340,100
|
|
20240607,105000,319854550,4340,4340,4340,4340,52
|
|
20240607,104900,319628870,4345,4340,4345,4340,1233
|
|
20240607,104800,314275950,4345,4345,4345,4345,15
|
|
20240607,104700,314210775,4345,4345,4345,4345,4
|
|
20240607,104600,314193395,4350,4350,4350,4350,0
|
|
20240607,104500,314193395,4350,4345,4350,4345,101
|
|
20240607,104400,313754050,4340,4345,4345,4340,811
|
|
20240607,104300,310230310,4345,4345,4345,4345,100
|
|
20240607,104200,309795810,4350,4350,4350,4345,248
|
|
20240607,104100,308718235,4350,4350,4350,4350,20
|
|
20240607,104000,308631235,4355,4355,4355,4355,1
|
|
20240607,103900,308626880,4345,4345,4355,4345,18
|
|
20240607,103800,308548645,4350,4350,4350,4345,173
|
|
20240607,103700,307796870,4350,4350,4350,4350,0
|
|
20240607,103600,307796870,4350,4345,4350,4345,185
|
|
20240607,103500,306992870,4350,4350,4350,4350,0
|
|
20240607,103400,306992870,4350,4350,4350,4350,51
|
|
20240607,103300,306771020,4345,4345,4345,4345,1000
|
|
20240607,103200,302426020,4350,4350,4350,4350,2
|
|
20240607,103100,302417320,4345,4345,4345,4345,0
|
|
20240607,103000,302417320,4345,4355,4360,4345,204
|
|
20240607,102900,301528240,4360,4350,4360,4350,71
|
|
20240607,102800,301219380,4350,4350,4350,4350,5
|
|
20240607,102700,301197630,4355,4360,4360,4350,406
|
|
20240607,102600,299431050,4355,4355,4360,4350,311
|
|
20240607,102500,298076160,4355,4355,4355,4355,176
|
|
20240607,102400,297309680,4355,4355,4355,4355,1
|
|
20240607,102300,297305325,4355,4355,4355,4350,247
|
|
20240607,102200,296229690,4350,4350,4350,4350,1236
|
|
20240607,102100,290853090,4345,4345,4345,4345,8
|
|
20240607,102000,290818330,4350,4345,4350,4345,76
|
|
20240607,101900,290487955,4345,4350,4350,4345,322
|
|
20240607,101800,289087455,4350,4350,4350,4350,118
|
|
20240607,101700,288574155,4350,4350,4350,4350,88
|
|
20240607,101600,288191355,4350,4355,4355,4350,44
|
|
20240607,101500,287999845,4355,4355,4355,4355,967
|
|
20240607,101400,283788560,4350,4350,4355,4345,613
|
|
20240607,101300,281124505,4350,4350,4350,4350,649
|
|
20240607,101200,278301355,4355,4355,4355,4355,0
|
|
20240607,101100,278301355,4355,4355,4355,4355,114
|
|
20240607,101000,277804885,4355,4355,4355,4355,5
|
|
20240607,100900,277783110,4355,4350,4355,4350,107
|
|
20240607,100800,277317165,4350,4350,4350,4350,0
|
|
20240607,100700,277317165,4350,4350,4350,4350,7
|
|
20240607,100600,277286715,4360,4360,4360,4335,2506
|
|
20240607,100500,266404340,4360,4360,4365,4355,72
|
|
20240607,100400,266090690,4360,4360,4360,4360,461
|
|
20240607,100300,264080730,4370,4365,4370,4355,56
|
|
20240607,100200,263836330,4365,4360,4365,4360,347
|
|
20240607,100100,262322905,4360,4355,4360,4355,443
|
|
20240607,100000,260393615,4355,4355,4355,4345,266
|
|
20240607,095900,259237635,4355,4355,4355,4355,76
|
|
20240607,095800,258906655,4355,4355,4355,4350,1850
|
|
20240607,095700,250859095,4355,4355,4355,4355,21
|
|
20240607,095600,250767640,4355,4355,4355,4355,0
|
|
20240607,095500,250767640,4355,4350,4355,4350,32
|
|
20240607,095400,250628430,4355,4355,4355,4355,3
|
|
20240607,095300,250615365,4350,4355,4355,4350,212
|
|
20240607,095200,249692915,4355,4345,4355,4345,2
|
|
20240607,095100,249684215,4350,4350,4350,4350,306
|
|
20240607,095000,248353115,4350,4350,4355,4340,824
|
|
20240607,094900,244772520,4345,4345,4345,4345,1118
|
|
20240607,094800,239914810,4345,4345,4350,4340,2083
|
|
20240607,094700,230865920,4355,4360,4360,4350,355
|
|
20240607,094600,229321315,4360,4360,4360,4360,3
|
|
20240607,094500,229308235,4355,4360,4360,4355,456
|
|
20240607,094400,227321810,4360,4365,4365,4360,235
|
|
20240607,094300,226296960,4365,4365,4370,4365,211
|
|
20240607,094200,225375695,4365,4360,4365,4360,664
|
|
20240607,094100,222477465,4360,4360,4360,4360,10
|
|
20240607,094000,222433865,4360,4350,4360,4350,194
|
|
20240607,093900,221589765,4350,4360,4365,4350,244
|
|
20240607,093800,220526290,4360,4350,4360,4350,1339
|
|
20240607,093700,214691455,4350,4345,4350,4345,401
|
|
20240607,093600,212948105,4345,4345,4345,4345,83
|
|
20240607,093500,212587470,4345,4340,4345,4340,201
|
|
20240607,093400,211715125,4340,4335,4340,4335,505
|
|
20240607,093300,209523430,4340,4340,4340,4340,782
|
|
20240607,093200,206129550,4345,4345,4345,4345,2
|
|
20240607,093100,206120860,4340,4345,4345,4335,1886
|
|
20240607,093000,197937630,4350,4350,4350,4345,90
|
|
20240607,092900,197546535,4350,4350,4350,4350,41
|
|
20240607,092800,197368185,4345,4345,4345,4345,2
|
|
20240607,092700,197359495,4345,4345,4345,4345,0
|
|
20240607,092600,197359495,4345,4345,4345,4345,51
|
|
20240607,092500,197137900,4345,4340,4345,4340,308
|
|
20240607,092400,195800665,4340,4345,4345,4340,135
|
|
20240607,092300,195214190,4345,4345,4350,4345,319
|
|
20240607,092200,193828130,4350,4345,4350,4345,406
|
|
20240607,092100,192063030,4350,4345,4350,4345,93
|
|
20240607,092000,191658940,4345,4350,4350,4345,15
|
|
20240607,091900,191593715,4345,4345,4345,4345,35
|
|
20240607,091800,191441640,4340,4345,4345,4340,168
|
|
20240607,091700,190712180,4345,4340,4345,4335,610
|
|
20240607,091600,188067230,4340,4330,4340,4330,240
|
|
20240607,091500,187027235,4335,4340,4340,4320,1014
|
|
20240607,091400,182642430,4335,4345,4345,4320,6784
|
|
20240607,091300,153231250,4340,4345,4345,4340,1500
|
|
20240607,091200,146718685,4345,4350,4350,4345,782
|
|
20240607,091100,143319510,4350,4345,4350,4340,374
|
|
20240607,091000,141694455,4345,4350,4350,4345,1491
|
|
20240607,090900,135213560,4345,4345,4345,4345,2000
|
|
20240607,090800,126523560,4345,4340,4345,4340,293
|
|
20240607,090700,125250975,4340,4335,4345,4330,2237
|
|
20240607,090600,115552315,4335,4345,4350,4335,2899
|
|
20240607,090500,102962310,4355,4345,4360,4345,5928
|
|
20240607,090400,77160920,4340,4345,4345,4340,51
|
|
20240607,090300,76939575,4345,4350,4355,4335,2186
|
|
20240607,090200,67437410,4355,4350,4360,4325,5168
|
|
20240607,090100,44950900,4355,4330,4355,4330,2811
|
|
20240607,090000,32730235,4325,4340,4345,4320,7552
|