643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194000,582160640,4650,4650,4650,4650,3240
|
|
20240627,193900,582160640,4650,4650,4650,4650,0
|
|
20240627,193800,582160640,4650,4650,4650,4650,0
|
|
20240627,193700,582160640,4650,4650,4650,4650,0
|
|
20240627,193600,582160640,4650,4650,4650,4650,0
|
|
20240627,193500,582160640,4650,4650,4650,4650,0
|
|
20240627,193400,582160640,4650,4650,4650,4650,0
|
|
20240627,193300,582160640,4650,4650,4650,4650,0
|
|
20240627,193200,582160640,4650,4650,4650,4650,0
|
|
20240627,193100,582160640,4650,4650,4650,4650,0
|
|
20240627,193000,582160640,4650,4650,4650,4650,0
|
|
20240627,192900,582160640,4650,4650,4650,4650,0
|
|
20240627,192800,582160640,4650,4650,4650,4650,0
|
|
20240627,192700,582160640,4650,4650,4650,4650,0
|
|
20240627,192600,582160640,4650,4650,4650,4650,0
|
|
20240627,192500,582160640,4650,4650,4650,4650,0
|
|
20240627,192400,582160640,4650,4650,4650,4650,0
|
|
20240627,192300,582160640,4650,4650,4650,4650,0
|
|
20240627,192200,582160640,4650,4650,4650,4650,0
|
|
20240627,192100,582160640,4650,4650,4650,4650,0
|
|
20240627,192000,582160640,4650,4650,4650,4650,0
|
|
20240627,191900,582160640,4650,4650,4650,4650,0
|
|
20240627,191800,582160640,4650,4650,4650,4650,0
|
|
20240627,191700,582160640,4650,4650,4650,4650,0
|
|
20240627,191600,582160640,4650,4650,4650,4650,0
|
|
20240627,191500,582160640,4650,4650,4650,4650,0
|
|
20240627,191400,582160640,4650,4650,4650,4650,0
|
|
20240627,191300,582160640,4650,4650,4650,4650,0
|
|
20240627,191200,582160640,4650,4650,4650,4650,0
|
|
20240627,191100,582160640,4650,4650,4650,4650,0
|
|
20240627,191000,582160640,4650,4650,4650,4650,3240
|
|
20240627,190900,582160640,4650,4650,4650,4650,0
|
|
20240627,190800,582160640,4650,4650,4650,4650,0
|
|
20240627,190700,582160640,4650,4650,4650,4650,0
|
|
20240627,190600,582160640,4650,4650,4650,4650,0
|
|
20240627,190500,582160640,4650,4650,4650,4650,0
|
|
20240627,190400,582160640,4650,4650,4650,4650,0
|
|
20240627,190300,582160640,4650,4650,4650,4650,0
|
|
20240627,190200,582160640,4650,4650,4650,4650,0
|
|
20240627,190100,582160640,4650,4650,4650,4650,0
|
|
20240627,190000,582160640,4650,4650,4650,4650,0
|
|
20240627,185900,582160640,4650,4650,4650,4650,0
|
|
20240627,185800,582160640,4650,4650,4650,4650,0
|
|
20240627,185700,582160640,4650,4650,4650,4650,0
|
|
20240627,185600,582160640,4650,4650,4650,4650,0
|
|
20240627,185500,582160640,4650,4650,4650,4650,0
|
|
20240627,185400,582160640,4650,4650,4650,4650,0
|
|
20240627,185300,582160640,4650,4650,4650,4650,0
|
|
20240627,185200,582160640,4650,4650,4650,4650,0
|
|
20240627,185100,582160640,4650,4650,4650,4650,0
|
|
20240627,185000,582160640,4650,4650,4650,4650,0
|
|
20240627,184900,582160640,4650,4650,4650,4650,0
|
|
20240627,184800,582160640,4650,4650,4650,4650,0
|
|
20240627,184700,582160640,4650,4650,4650,4650,0
|
|
20240627,184600,582160640,4650,4650,4650,4650,0
|
|
20240627,184500,582160640,4650,4650,4650,4650,0
|
|
20240627,184400,582160640,4650,4650,4650,4650,0
|
|
20240627,184300,582160640,4650,4650,4650,4650,0
|
|
20240627,184200,582160640,4650,4650,4650,4650,0
|
|
20240627,184100,582160640,4650,4650,4650,4650,0
|
|
20240627,184000,582160640,4650,4650,4650,4650,3240
|
|
20240627,183900,582160640,4650,4650,4650,4650,0
|
|
20240627,183800,582160640,4650,4650,4650,4650,0
|
|
20240627,183700,582160640,4650,4650,4650,4650,0
|
|
20240627,183600,582160640,4650,4650,4650,4650,0
|
|
20240627,183500,582160640,4650,4650,4650,4650,0
|
|
20240627,183400,582160640,4650,4650,4650,4650,0
|
|
20240627,183300,582160640,4650,4650,4650,4650,0
|
|
20240627,183200,582160640,4650,4650,4650,4650,0
|
|
20240627,183100,582160640,4650,4650,4650,4650,0
|
|
20240627,183000,582160640,4650,4650,4650,4650,0
|
|
20240627,182900,582160640,4650,4650,4650,4650,0
|
|
20240627,182800,582160640,4650,4650,4650,4650,0
|
|
20240627,182700,582160640,4650,4650,4650,4650,0
|
|
20240627,182600,582160640,4650,4650,4650,4650,0
|
|
20240627,182500,582160640,4650,4650,4650,4650,0
|
|
20240627,182400,582160640,4650,4650,4650,4650,0
|
|
20240627,182300,582160640,4650,4650,4650,4650,0
|
|
20240627,182200,582160640,4650,4650,4650,4650,0
|
|
20240627,182100,582160640,4650,4650,4650,4650,0
|
|
20240627,182000,582160640,4650,4650,4650,4650,0
|
|
20240627,181900,582160640,4650,4650,4650,4650,0
|
|
20240627,181800,582160640,4650,4650,4650,4650,0
|
|
20240627,181700,582160640,4650,4650,4650,4650,0
|
|
20240627,181600,582160640,4650,4650,4650,4650,0
|
|
20240627,181500,582160640,4650,4650,4650,4650,0
|
|
20240627,181400,582160640,4650,4650,4650,4650,0
|
|
20240627,181300,582160640,4650,4650,4650,4650,0
|
|
20240627,181200,582160640,4650,4650,4650,4650,0
|
|
20240627,181100,582160640,4650,4650,4650,4650,0
|
|
20240627,181000,582160640,4650,4650,4650,4650,3240
|
|
20240627,180900,582160640,4650,4650,4650,4650,0
|
|
20240627,180800,582160640,4650,4650,4650,4650,0
|
|
20240627,180700,582160640,4650,4650,4650,4650,0
|
|
20240627,180600,582160640,4650,4650,4650,4650,0
|
|
20240627,180500,582160640,4650,4650,4650,4650,0
|
|
20240627,180400,582160640,4650,4650,4650,4650,0
|
|
20240627,180300,582160640,4650,4650,4650,4650,0
|
|
20240627,180200,582160640,4650,4650,4650,4650,0
|
|
20240627,180100,582160640,4650,4650,4650,4650,0
|
|
20240627,180000,582160640,4650,4650,4650,4650,0
|
|
20240627,175900,582160640,4650,4650,4650,4650,0
|
|
20240627,175800,582160640,4650,4650,4650,4650,0
|
|
20240627,175700,582160640,4650,4650,4650,4650,0
|
|
20240627,175600,582160640,4650,4650,4650,4650,0
|
|
20240627,175500,582160640,4650,4650,4650,4650,0
|
|
20240627,175400,582160640,4650,4650,4650,4650,0
|
|
20240627,175300,582160640,4650,4650,4650,4650,0
|
|
20240627,175200,582160640,4650,4650,4650,4650,0
|
|
20240627,175100,582160640,4650,4650,4650,4650,0
|
|
20240627,175000,582160640,4650,4650,4650,4650,0
|
|
20240627,174900,582160640,4650,4650,4650,4650,0
|
|
20240627,174800,582160640,4650,4650,4650,4650,0
|
|
20240627,174700,582160640,4650,4650,4650,4650,0
|
|
20240627,174600,582160640,4650,4650,4650,4650,0
|
|
20240627,174500,582160640,4650,4650,4650,4650,0
|
|
20240627,174400,582160640,4650,4650,4650,4650,0
|
|
20240627,174300,582160640,4650,4650,4650,4650,0
|
|
20240627,174200,582160640,4650,4650,4650,4650,0
|
|
20240627,174100,582160640,4650,4650,4650,4650,0
|
|
20240627,174000,582160640,4650,4650,4650,4650,3240
|
|
20240627,173900,582160640,4650,4650,4650,4650,0
|
|
20240627,173800,582160640,4650,4650,4650,4650,0
|
|
20240627,173700,582160640,4650,4650,4650,4650,0
|
|
20240627,173600,582160640,4650,4650,4650,4650,0
|
|
20240627,173500,582160640,4650,4650,4650,4650,0
|
|
20240627,173400,582160640,4650,4650,4650,4650,0
|
|
20240627,173300,582160640,4650,4650,4650,4650,0
|
|
20240627,173200,582160640,4650,4650,4650,4650,0
|
|
20240627,173100,582160640,4650,4650,4650,4650,0
|
|
20240627,173000,582160640,4650,4650,4650,4650,0
|
|
20240627,172900,582160640,4650,4650,4650,4650,0
|
|
20240627,172800,582160640,4650,4650,4650,4650,0
|
|
20240627,172700,582160640,4650,4650,4650,4650,0
|
|
20240627,172600,582160640,4650,4650,4650,4650,0
|
|
20240627,172500,582160640,4650,4650,4650,4650,0
|
|
20240627,172400,582160640,4650,4650,4650,4650,0
|
|
20240627,172300,582160640,4650,4650,4650,4650,0
|
|
20240627,172200,582160640,4650,4650,4650,4650,0
|
|
20240627,172100,582160640,4650,4650,4650,4650,0
|
|
20240627,172000,582160640,4650,4650,4650,4650,0
|
|
20240627,171900,582160640,4650,4650,4650,4650,0
|
|
20240627,171800,582160640,4650,4650,4650,4650,0
|
|
20240627,171700,582160640,4650,4650,4650,4650,0
|
|
20240627,171600,582160640,4650,4650,4650,4650,0
|
|
20240627,171500,582160640,4650,4650,4650,4650,0
|
|
20240627,171400,582160640,4650,4650,4650,4650,0
|
|
20240627,171300,582160640,4650,4650,4650,4650,0
|
|
20240627,171200,582160640,4650,4650,4650,4650,0
|
|
20240627,171100,582160640,4650,4650,4650,4650,0
|
|
20240627,171000,582160640,4650,4650,4650,4650,3240
|
|
20240627,170900,582160640,4650,4650,4650,4650,0
|
|
20240627,170800,582160640,4650,4650,4650,4650,0
|
|
20240627,170700,582160640,4650,4650,4650,4650,0
|
|
20240627,170600,582160640,4650,4650,4650,4650,0
|
|
20240627,170500,582160640,4650,4650,4650,4650,0
|
|
20240627,170400,582160640,4650,4650,4650,4650,0
|
|
20240627,170300,582160640,4650,4650,4650,4650,0
|
|
20240627,170200,582160640,4650,4650,4650,4650,0
|
|
20240627,170100,582160640,4650,4650,4650,4650,0
|
|
20240627,170000,582160640,4650,4650,4650,4650,0
|
|
20240627,165900,582160640,4650,4650,4650,4650,0
|
|
20240627,165800,582160640,4650,4650,4650,4650,0
|
|
20240627,165700,582160640,4650,4650,4650,4650,0
|
|
20240627,165600,582160640,4650,4650,4650,4650,0
|
|
20240627,165500,582160640,4650,4650,4650,4650,0
|
|
20240627,165400,582160640,4650,4650,4650,4650,0
|
|
20240627,165300,582160640,4650,4650,4650,4650,0
|
|
20240627,165200,582160640,4650,4650,4650,4650,0
|
|
20240627,165100,582160640,4650,4650,4650,4650,0
|
|
20240627,165000,582160640,4650,4650,4650,4650,0
|
|
20240627,164900,582160640,4650,4650,4650,4650,0
|
|
20240627,164800,582160640,4650,4650,4650,4650,0
|
|
20240627,164700,582160640,4650,4650,4650,4650,0
|
|
20240627,164600,582160640,4650,4650,4650,4650,0
|
|
20240627,164500,582160640,4650,4650,4650,4650,0
|
|
20240627,164400,582160640,4650,4650,4650,4650,0
|
|
20240627,164300,582160640,4650,4650,4650,4650,0
|
|
20240627,164200,582160640,4650,4650,4650,4650,0
|
|
20240627,164100,582160640,4650,4650,4650,4650,0
|
|
20240627,164000,582160640,4650,4650,4650,4650,3240
|
|
20240627,163900,582160640,4650,4650,4650,4650,0
|
|
20240627,163800,582160640,4650,4650,4650,4650,0
|
|
20240627,163700,582160640,4650,4650,4650,4650,0
|
|
20240627,163600,582160640,4650,4650,4650,4650,0
|
|
20240627,163500,582160640,4650,4650,4650,4650,0
|
|
20240627,163400,582160640,4650,4650,4650,4650,0
|
|
20240627,163300,582160640,4650,4650,4650,4650,0
|
|
20240627,163200,582160640,4650,4650,4650,4650,0
|
|
20240627,163100,582160640,4650,4650,4650,4650,0
|
|
20240627,163000,582160640,4650,4650,4650,4650,0
|
|
20240627,162900,582160640,4650,4650,4650,4650,0
|
|
20240627,162800,582160640,4650,4650,4650,4650,0
|
|
20240627,162700,582160640,4650,4650,4650,4650,0
|
|
20240627,162600,582160640,4650,4650,4650,4650,0
|
|
20240627,162500,582160640,4650,4650,4650,4650,0
|
|
20240627,162400,582160640,4650,4650,4650,4650,0
|
|
20240627,162300,582160640,4650,4650,4650,4650,0
|
|
20240627,162200,582160640,4650,4650,4650,4650,0
|
|
20240627,162100,582160640,4650,4650,4650,4650,0
|
|
20240627,162000,582160640,4650,4650,4650,4650,0
|
|
20240627,161900,582160640,4650,4650,4650,4650,0
|
|
20240627,161800,582160640,4650,4650,4650,4650,0
|
|
20240627,161700,582160640,4650,4650,4650,4650,0
|
|
20240627,161600,582160640,4650,4650,4650,4650,0
|
|
20240627,161500,582160640,4650,4650,4650,4650,0
|
|
20240627,161400,582160640,4650,4650,4650,4650,0
|
|
20240627,161300,582160640,4650,4650,4650,4650,0
|
|
20240627,161200,582160640,4650,4650,4650,4650,0
|
|
20240627,161100,582160640,4650,4650,4650,4650,0
|
|
20240627,161000,582160640,4650,4650,4650,4650,3240
|
|
20240627,160900,582160640,4650,4650,4650,4650,0
|
|
20240627,160800,582160640,4650,4650,4650,4650,0
|
|
20240627,160700,582160640,4650,4650,4650,4650,0
|
|
20240627,160600,582160640,4650,4650,4650,4650,0
|
|
20240627,160500,582160640,4650,4650,4650,4650,0
|
|
20240627,160400,582160640,4650,4650,4650,4650,0
|
|
20240627,160300,582160640,4650,4650,4650,4650,0
|
|
20240627,160200,582160640,4650,4650,4650,4650,0
|
|
20240627,160100,582160640,4650,4650,4650,4650,0
|
|
20240627,160000,582160640,4650,4650,4650,4650,0
|
|
20240627,155900,582160640,4650,4650,4650,4650,0
|
|
20240627,155800,582160640,4650,4650,4650,4650,0
|
|
20240627,155700,582160640,4650,4650,4650,4650,0
|
|
20240627,155600,582160640,4650,4650,4650,4650,0
|
|
20240627,155500,582160640,4650,4650,4650,4650,0
|
|
20240627,155400,582160640,4650,4650,4650,4650,0
|
|
20240627,155300,582160640,4650,4650,4650,4650,0
|
|
20240627,155200,582160640,4650,4650,4650,4650,0
|
|
20240627,155100,582160640,4650,4650,4650,4650,0
|
|
20240627,155000,582160640,4650,4650,4650,4650,0
|
|
20240627,154900,582160640,4650,4650,4650,4650,0
|
|
20240627,154800,582160640,4650,4650,4650,4650,0
|
|
20240627,154700,582160640,4650,4650,4650,4650,0
|
|
20240627,154600,582160640,4650,4650,4650,4650,0
|
|
20240627,154500,582160640,4650,4650,4650,4650,0
|
|
20240627,154400,582160640,4650,4650,4650,4650,0
|
|
20240627,154300,582160640,4650,4650,4650,4650,0
|
|
20240627,154200,582160640,4650,4650,4650,4650,0
|
|
20240627,154100,582160640,4650,4650,4650,4650,0
|
|
20240627,154000,582160640,4650,4650,4650,4650,3240
|
|
20240627,153900,582160640,4650,4650,4650,4650,0
|
|
20240627,153800,582160640,4650,4650,4650,4650,0
|
|
20240627,153700,582160640,4650,4650,4650,4650,0
|
|
20240627,153600,582160640,4650,4650,4650,4650,0
|
|
20240627,153500,582160640,4650,4650,4650,4650,0
|
|
20240627,153400,582160640,4650,4650,4650,4650,0
|
|
20240627,153300,582160640,4650,4650,4650,4650,0
|
|
20240627,153200,582160640,4650,4650,4650,4650,0
|
|
20240627,153100,582160640,4650,4650,4650,4650,0
|
|
20240627,153000,582160640,4650,4650,4650,4650,3240
|
|
20240627,152900,567094640,4670,4670,4670,4670,0
|
|
20240627,152800,567094640,4670,4670,4670,4670,0
|
|
20240627,152700,567094640,4670,4670,4670,4670,0
|
|
20240627,152600,567094640,4670,4670,4670,4670,0
|
|
20240627,152500,567094640,4670,4670,4670,4670,0
|
|
20240627,152400,567094640,4670,4670,4670,4670,0
|
|
20240627,152300,567094640,4670,4670,4670,4670,0
|
|
20240627,152200,567094640,4670,4670,4670,4670,0
|
|
20240627,152100,567094640,4670,4670,4670,4670,0
|
|
20240627,152000,567094640,4670,4670,4670,4670,0
|
|
20240627,151900,567094640,4670,4650,4670,4650,1628
|
|
20240627,151800,559515655,4650,4660,4660,4650,154
|
|
20240627,151700,558799495,4650,4650,4650,4650,0
|
|
20240627,151600,558799495,4650,4650,4650,4650,0
|
|
20240627,151500,558799495,4650,4650,4650,4650,509
|
|
20240627,151400,556432645,4665,4665,4665,4665,1
|
|
20240627,151300,556427980,4650,4650,4650,4650,0
|
|
20240627,151200,556427980,4650,4650,4650,4650,945
|
|
20240627,151100,552033730,4650,4655,4655,4650,2001
|
|
20240627,151000,542724500,4670,4670,4670,4670,0
|
|
20240627,150900,542724500,4670,4670,4670,4670,0
|
|
20240627,150800,542724500,4670,4670,4670,4670,2
|
|
20240627,150700,542715160,4655,4655,4655,4655,118
|
|
20240627,150600,542165870,4655,4660,4660,4655,47
|
|
20240627,150500,541947030,4650,4650,4650,4650,0
|
|
20240627,150400,541947030,4650,4650,4650,4650,0
|
|
20240627,150300,541947030,4650,4665,4665,4650,8649
|
|
20240627,150200,501687465,4665,4665,4665,4665,171
|
|
20240627,150100,500889750,4670,4670,4670,4670,0
|
|
20240627,150000,500889750,4670,4670,4670,4670,0
|
|
20240627,145900,500889750,4670,4670,4670,4670,0
|
|
20240627,145800,500889750,4670,4675,4675,4670,3
|
|
20240627,145700,500875730,4675,4675,4675,4675,0
|
|
20240627,145600,500875730,4675,4675,4675,4675,1
|
|
20240627,145500,500871055,4665,4670,4670,4665,2500
|
|
20240627,145400,489207040,4670,4680,4680,4670,1420
|
|
20240627,145300,482570440,4670,4670,4670,4670,0
|
|
20240627,145200,482570440,4670,4670,4670,4670,50
|
|
20240627,145100,482336940,4670,4670,4670,4670,29
|
|
20240627,145000,482201510,4680,4680,4680,4680,0
|
|
20240627,144900,482201510,4680,4680,4680,4680,0
|
|
20240627,144800,482201510,4680,4680,4680,4680,0
|
|
20240627,144700,482201510,4680,4680,4680,4680,0
|
|
20240627,144600,482201510,4680,4680,4680,4680,0
|
|
20240627,144500,482201510,4680,4680,4680,4680,155
|
|
20240627,144400,481476110,4680,4680,4680,4680,0
|
|
20240627,144300,481476110,4680,4680,4680,4680,0
|
|
20240627,144200,481476110,4680,4680,4680,4670,3467
|
|
20240627,144100,465284300,4680,4680,4680,4680,1176
|
|
20240627,144000,459780620,4700,4700,4700,4700,0
|
|
20240627,143900,459780620,4700,4700,4700,4700,0
|
|
20240627,143800,459780620,4700,4700,4700,4700,0
|
|
20240627,143700,459780620,4700,4700,4700,4700,0
|
|
20240627,143600,459780620,4700,4700,4700,4700,0
|
|
20240627,143500,459780620,4700,4700,4700,4700,0
|
|
20240627,143400,459780620,4700,4700,4700,4700,2
|
|
20240627,143300,459771220,4680,4680,4680,4680,0
|
|
20240627,143200,459771220,4680,4680,4680,4680,426
|
|
20240627,143100,457777540,4690,4690,4690,4690,200
|
|
20240627,143000,456839540,4705,4705,4705,4705,12
|
|
20240627,142900,456783080,4680,4680,4680,4680,69
|
|
20240627,142800,456460160,4705,4700,4705,4700,1735
|
|
20240627,142700,448303280,4700,4700,4700,4700,12
|
|
20240627,142600,448246880,4695,4695,4695,4695,10
|
|
20240627,142500,448199930,4700,4695,4700,4695,2000
|
|
20240627,142400,438808610,4695,4675,4695,4675,394
|
|
20240627,142300,436966640,4675,4675,4675,4675,80
|
|
20240627,142200,436592640,4695,4695,4695,4695,0
|
|
20240627,142100,436592640,4695,4690,4695,4675,1287
|
|
20240627,142000,430568395,4690,4690,4690,4690,1
|
|
20240627,141900,430563705,4680,4680,4680,4680,0
|
|
20240627,141800,430563705,4680,4680,4680,4680,367
|
|
20240627,141700,428846145,4685,4685,4685,4685,801
|
|
20240627,141600,425093460,4690,4690,4690,4690,0
|
|
20240627,141500,425093460,4690,4690,4690,4690,1068
|
|
20240627,141400,420084540,4690,4690,4690,4690,2
|
|
20240627,141300,420075160,4690,4690,4690,4690,100
|
|
20240627,141200,419606160,4695,4695,4695,4695,0
|
|
20240627,141100,419606160,4695,4695,4695,4695,0
|
|
20240627,141000,419606160,4695,4690,4695,4690,66
|
|
20240627,140900,419296615,4690,4690,4690,4690,11
|
|
20240627,140800,419245025,4695,4695,4695,4695,130
|
|
20240627,140700,418634675,4685,4695,4695,4685,1092
|
|
20240627,140600,413515635,4695,4695,4695,4695,1
|
|
20240627,140500,413510940,4675,4680,4680,4675,100
|
|
20240627,140400,413043190,4695,4695,4695,4695,200
|
|
20240627,140300,412104190,4695,4695,4695,4695,69
|
|
20240627,140200,411780235,4695,4695,4695,4695,0
|
|
20240627,140100,411780235,4695,4695,4695,4695,0
|
|
20240627,140000,411780235,4695,4695,4695,4695,50
|
|
20240627,135900,411545485,4695,4695,4695,4695,0
|
|
20240627,135800,411545485,4695,4695,4695,4695,0
|
|
20240627,135700,411545485,4695,4695,4695,4695,0
|
|
20240627,135600,411545485,4695,4695,4695,4695,0
|
|
20240627,135500,411545485,4695,4695,4695,4695,1
|
|
20240627,135400,411540790,4670,4670,4670,4670,0
|
|
20240627,135300,411540790,4670,4670,4670,4670,0
|
|
20240627,135200,411540790,4670,4670,4670,4670,0
|
|
20240627,135100,411540790,4670,4670,4670,4670,0
|
|
20240627,135000,411540790,4670,4670,4670,4670,0
|
|
20240627,134900,411540790,4670,4670,4670,4670,0
|
|
20240627,134800,411540790,4670,4670,4670,4670,0
|
|
20240627,134700,411540790,4670,4670,4670,4670,0
|
|
20240627,134600,411540790,4670,4670,4670,4670,0
|
|
20240627,134500,411540790,4670,4670,4670,4670,0
|
|
20240627,134400,411540790,4670,4670,4670,4670,0
|
|
20240627,134300,411540790,4670,4670,4670,4670,1
|
|
20240627,134200,411536120,4670,4670,4670,4670,0
|
|
20240627,134100,411536120,4670,4670,4670,4670,3
|
|
20240627,134000,411522110,4695,4695,4695,4695,0
|
|
20240627,133900,411522110,4695,4695,4695,4695,0
|
|
20240627,133800,411522110,4695,4695,4695,4695,0
|
|
20240627,133700,411522110,4695,4695,4695,4695,2
|
|
20240627,133600,411512720,4670,4670,4670,4670,0
|
|
20240627,133500,411512720,4670,4670,4670,4670,44
|
|
20240627,133400,411307240,4665,4665,4665,4665,0
|
|
20240627,133300,411307240,4665,4665,4665,4665,0
|
|
20240627,133200,411307240,4665,4665,4665,4665,0
|
|
20240627,133100,411307240,4665,4670,4670,4665,2191
|
|
20240627,133000,401081225,4695,4675,4695,4670,281
|
|
20240627,132900,399768850,4685,4685,4685,4685,1
|
|
20240627,132800,399764165,4695,4695,4695,4695,0
|
|
20240627,132700,399764165,4695,4695,4695,4695,0
|
|
20240627,132600,399764165,4695,4685,4695,4685,3
|
|
20240627,132500,399750100,4700,4690,4700,4690,101
|
|
20240627,132400,399276400,4700,4690,4700,4690,301
|
|
20240627,132300,397864700,4700,4700,4700,4700,8
|
|
20240627,132200,397827100,4690,4700,4700,4690,104
|
|
20240627,132100,397339300,4700,4700,4700,4700,40
|
|
20240627,132000,397151300,4700,4700,4700,4700,11
|
|
20240627,131900,397099600,4700,4700,4700,4700,53
|
|
20240627,131800,396850500,4700,4700,4700,4700,0
|
|
20240627,131700,396850500,4700,4700,4700,4700,0
|
|
20240627,131600,396850500,4700,4700,4700,4700,958
|
|
20240627,131500,392347900,4700,4700,4700,4700,0
|
|
20240627,131400,392347900,4700,4700,4700,4700,2
|
|
20240627,131300,392338500,4685,4685,4685,4685,0
|
|
20240627,131200,392338500,4685,4695,4695,4685,54
|
|
20240627,131100,392085500,4695,4685,4695,4685,4
|
|
20240627,131000,392066750,4700,4700,4700,4700,11
|
|
20240627,130900,392015050,4700,4690,4700,4690,17
|
|
20240627,130800,391935310,4685,4685,4685,4685,14
|
|
20240627,130700,391869720,4685,4685,4685,4685,0
|
|
20240627,130600,391869720,4685,4680,4685,4680,993
|
|
20240627,130500,387217520,4675,4675,4675,4675,2489
|
|
20240627,130400,375581445,4675,4675,4675,4675,1
|
|
20240627,130300,375576770,4670,4670,4670,4670,668
|
|
20240627,130200,372457210,4670,4670,4670,4670,0
|
|
20240627,130100,372457210,4670,4670,4670,4670,7
|
|
20240627,130000,372424520,4670,4670,4670,4670,0
|
|
20240627,125900,372424520,4670,4670,4670,4670,1
|
|
20240627,125800,372419850,4640,4655,4655,4640,2564
|
|
20240627,125700,360501920,4655,4670,4670,4655,3000
|
|
20240627,125600,346517815,4675,4675,4675,4675,0
|
|
20240627,125500,346517815,4675,4675,4675,4675,0
|
|
20240627,125400,346517815,4675,4675,4675,4675,500
|
|
20240627,125300,344180315,4675,4675,4675,4675,0
|
|
20240627,125200,344180315,4675,4675,4675,4675,0
|
|
20240627,125100,344180315,4675,4675,4675,4675,0
|
|
20240627,125000,344180315,4675,4675,4675,4675,0
|
|
20240627,124900,344180315,4675,4675,4675,4675,0
|
|
20240627,124800,344180315,4675,4675,4675,4675,0
|
|
20240627,124700,344180315,4675,4675,4675,4675,0
|
|
20240627,124600,344180315,4675,4675,4675,4675,256
|
|
20240627,124500,342983515,4675,4675,4675,4675,0
|
|
20240627,124400,342983515,4675,4675,4675,4675,0
|
|
20240627,124300,342983515,4675,4675,4675,4675,1
|
|
20240627,124200,342978840,4660,4660,4660,4660,0
|
|
20240627,124100,342978840,4660,4660,4660,4660,22
|
|
20240627,124000,342876320,4670,4670,4670,4670,21
|
|
20240627,123900,342778250,4675,4675,4675,4675,0
|
|
20240627,123800,342778250,4675,4675,4675,4675,0
|
|
20240627,123700,342778250,4675,4675,4675,4675,20
|
|
20240627,123600,342684750,4675,4675,4675,4675,213
|
|
20240627,123500,341688975,4675,4675,4675,4675,10
|
|
20240627,123400,341642225,4675,4675,4675,4675,0
|
|
20240627,123300,341642225,4675,4675,4675,4675,0
|
|
20240627,123200,341642225,4675,4675,4675,4675,0
|
|
20240627,123100,341642225,4675,4675,4675,4675,111
|
|
20240627,123000,341123300,4655,4655,4655,4655,0
|
|
20240627,122900,341123300,4655,4660,4675,4655,46
|
|
20240627,122800,340908975,4660,4660,4660,4660,10
|
|
20240627,122700,340862375,4655,4655,4655,4655,340
|
|
20240627,122600,339279675,4655,4655,4655,4655,0
|
|
20240627,122500,339279675,4655,4655,4655,4655,10
|
|
20240627,122400,339233125,4655,4655,4655,4655,0
|
|
20240627,122300,339233125,4655,4655,4655,4655,141
|
|
20240627,122200,338576770,4655,4655,4655,4655,5
|
|
20240627,122100,338553495,4640,4640,4640,4640,1100
|
|
20240627,122000,333449495,4645,4645,4645,4645,9
|
|
20240627,121900,333407690,4645,4645,4645,4645,953
|
|
20240627,121800,328981005,4645,4645,4645,4645,102
|
|
20240627,121700,328507215,4650,4650,4650,4650,37
|
|
20240627,121600,328335165,4650,4650,4650,4650,0
|
|
20240627,121500,328335165,4650,4650,4650,4650,0
|
|
20240627,121400,328335165,4650,4650,4650,4650,0
|
|
20240627,121300,328335165,4650,4645,4650,4645,2545
|
|
20240627,121200,316513620,4645,4650,4650,4645,55
|
|
20240627,121100,316257895,4650,4650,4650,4650,0
|
|
20240627,121000,316257895,4650,4650,4650,4650,156
|
|
20240627,120900,315532495,4655,4655,4655,4655,0
|
|
20240627,120800,315532495,4655,4655,4655,4655,10
|
|
20240627,120700,315485945,4650,4650,4650,4650,0
|
|
20240627,120600,315485945,4650,4650,4650,4650,0
|
|
20240627,120500,315485945,4650,4655,4655,4650,1320
|
|
20240627,120400,309347845,4655,4655,4655,4655,45
|
|
20240627,120300,309138370,4650,4650,4650,4650,0
|
|
20240627,120200,309138370,4650,4650,4650,4650,200
|
|
20240627,120100,308208370,4655,4655,4655,4655,21
|
|
20240627,120000,308110615,4655,4655,4655,4655,0
|
|
20240627,115900,308110615,4655,4655,4655,4655,0
|
|
20240627,115800,308110615,4655,4645,4655,4640,645
|
|
20240627,115700,305116990,4645,4645,4645,4645,115
|
|
20240627,115600,304582815,4640,4640,4640,4640,732
|
|
20240627,115500,301186335,4645,4645,4645,4645,298
|
|
20240627,115400,299802125,4645,4645,4645,4645,0
|
|
20240627,115300,299802125,4645,4645,4645,4645,78
|
|
20240627,115200,299439815,4650,4650,4650,4650,0
|
|
20240627,115100,299439815,4650,4650,4650,4650,0
|
|
20240627,115000,299439815,4650,4650,4650,4650,10
|
|
20240627,114900,299393315,4650,4650,4650,4650,0
|
|
20240627,114800,299393315,4650,4650,4650,4650,0
|
|
20240627,114700,299393315,4650,4650,4650,4650,0
|
|
20240627,114600,299393315,4650,4650,4650,4650,0
|
|
20240627,114500,299393315,4650,4650,4650,4650,293
|
|
20240627,114400,298030865,4650,4650,4650,4650,206
|
|
20240627,114300,297072965,4655,4655,4655,4655,2
|
|
20240627,114200,297063655,4650,4650,4650,4650,0
|
|
20240627,114100,297063655,4650,4650,4650,4650,0
|
|
20240627,114000,297063655,4650,4650,4650,4650,0
|
|
20240627,113900,297063655,4650,4650,4650,4650,0
|
|
20240627,113800,297063655,4650,4650,4650,4650,1
|
|
20240627,113700,297059005,4655,4655,4655,4655,0
|
|
20240627,113600,297059005,4655,4655,4655,4655,79
|
|
20240627,113500,296691260,4655,4655,4655,4655,100
|
|
20240627,113400,296225760,4655,4655,4655,4655,1
|
|
20240627,113300,296221105,4650,4650,4650,4650,47
|
|
20240627,113200,296002555,4645,4645,4645,4645,0
|
|
20240627,113100,296002555,4645,4645,4645,4645,1000
|
|
20240627,113000,291357555,4645,4655,4655,4645,2
|
|
20240627,112900,291348255,4645,4645,4645,4645,15
|
|
20240627,112800,291278580,4645,4655,4655,4645,11
|
|
20240627,112700,291227475,4650,4650,4650,4650,215
|
|
20240627,112600,290227725,4650,4655,4655,4650,208
|
|
20240627,112500,289260520,4655,4655,4655,4655,184
|
|
20240627,112400,288404000,4655,4655,4655,4655,1
|
|
20240627,112300,288399345,4655,4655,4655,4655,1
|
|
20240627,112200,288394690,4660,4655,4660,4655,267
|
|
20240627,112100,287151650,4655,4645,4655,4640,347
|
|
20240627,112000,285540075,4645,4645,4645,4645,70
|
|
20240627,111900,285214925,4645,4645,4645,4645,12
|
|
20240627,111800,285159185,4635,4635,4635,4635,0
|
|
20240627,111700,285159185,4635,4650,4650,4635,7466
|
|
20240627,111600,250536475,4650,4650,4650,4650,1
|
|
20240627,111500,250531825,4645,4650,4655,4645,1348
|
|
20240627,111400,244269165,4650,4650,4650,4650,2244
|
|
20240627,111300,233834565,4655,4655,4655,4655,0
|
|
20240627,111200,233834565,4655,4655,4655,4655,20
|
|
20240627,111100,233741465,4655,4655,4655,4655,0
|
|
20240627,111000,233741465,4655,4655,4655,4655,20
|
|
20240627,110900,233648365,4650,4655,4655,4650,381
|
|
20240627,110800,231876310,4655,4655,4655,4655,141
|
|
20240627,110700,231219955,4660,4655,4660,4655,1661
|
|
20240627,110600,223487460,4660,4660,4660,4660,0
|
|
20240627,110500,223487460,4660,4660,4660,4660,28
|
|
20240627,110400,223356980,4660,4660,4660,4660,228
|
|
20240627,110300,222294500,4660,4660,4660,4660,0
|
|
20240627,110200,222294500,4660,4660,4660,4660,0
|
|
20240627,110100,222294500,4660,4660,4660,4660,0
|
|
20240627,110000,222294500,4660,4660,4660,4660,1230
|
|
20240627,105900,216562700,4665,4665,4665,4665,0
|
|
20240627,105800,216562700,4665,4665,4665,4665,0
|
|
20240627,105700,216562700,4665,4665,4665,4665,2212
|
|
20240627,105600,206243720,4670,4670,4670,4670,500
|
|
20240627,105500,203908720,4680,4680,4680,4680,2
|
|
20240627,105400,203899360,4680,4665,4680,4665,492
|
|
20240627,105300,201604145,4680,4680,4680,4680,0
|
|
20240627,105200,201604145,4680,4680,4680,4680,176
|
|
20240627,105100,200780465,4670,4670,4670,4670,0
|
|
20240627,105000,200780465,4670,4670,4670,4670,254
|
|
20240627,104900,199594285,4675,4680,4680,4675,293
|
|
20240627,104800,198224260,4685,4690,4690,4685,37
|
|
20240627,104700,198050785,4700,4690,4700,4690,1036
|
|
20240627,104600,193191585,4700,4700,4700,4700,0
|
|
20240627,104500,193191585,4700,4700,4700,4700,0
|
|
20240627,104400,193191585,4700,4700,4700,4665,6
|
|
20240627,104300,193163525,4690,4690,4690,4690,227
|
|
20240627,104200,192098895,4690,4690,4690,4690,6
|
|
20240627,104100,192070755,4690,4690,4690,4690,0
|
|
20240627,104000,192070755,4690,4670,4690,4670,211
|
|
20240627,103900,191085365,4665,4675,4675,4665,1821
|
|
20240627,103800,182583290,4670,4670,4670,4670,50
|
|
20240627,103700,182349790,4690,4690,4690,4690,10
|
|
20240627,103600,182302890,4690,4690,4690,4690,0
|
|
20240627,103500,182302890,4690,4690,4690,4690,0
|
|
20240627,103400,182302890,4690,4690,4690,4690,0
|
|
20240627,103300,182302890,4690,4690,4690,4690,0
|
|
20240627,103200,182302890,4690,4690,4690,4690,10
|
|
20240627,103100,182255990,4690,4690,4690,4690,11
|
|
20240627,103000,182204400,4690,4690,4690,4690,0
|
|
20240627,102900,182204400,4690,4690,4690,4690,0
|
|
20240627,102800,182204400,4690,4690,4690,4690,0
|
|
20240627,102700,182204400,4690,4690,4690,4690,0
|
|
20240627,102600,182204400,4690,4690,4690,4690,0
|
|
20240627,102500,182204400,4690,4690,4690,4690,0
|
|
20240627,102400,182204400,4690,4690,4690,4690,1
|
|
20240627,102300,182199710,4690,4690,4690,4690,0
|
|
20240627,102200,182199710,4690,4690,4690,4690,50
|
|
20240627,102100,181965210,4690,4690,4690,4690,0
|
|
20240627,102000,181965210,4690,4690,4690,4690,213
|
|
20240627,101900,180966240,4690,4690,4690,4690,51
|
|
20240627,101800,180727050,4690,4690,4690,4690,0
|
|
20240627,101700,180727050,4690,4690,4690,4665,502
|
|
20240627,101600,178385065,4665,4665,4665,4665,0
|
|
20240627,101500,178385065,4665,4675,4675,4665,3000
|
|
20240627,101400,164374910,4680,4680,4680,4680,3758
|
|
20240627,101300,146787470,4685,4685,4685,4685,903
|
|
20240627,101200,142556915,4685,4695,4695,4685,310
|
|
20240627,101100,141104465,4675,4675,4675,4675,0
|
|
20240627,101000,141104465,4675,4680,4680,4675,500
|
|
20240627,100900,138766315,4695,4695,4695,4695,1
|
|
20240627,100800,138761620,4695,4695,4695,4695,0
|
|
20240627,100700,138761620,4695,4695,4695,4695,0
|
|
20240627,100600,138761620,4695,4695,4695,4695,0
|
|
20240627,100500,138761620,4695,4695,4695,4695,0
|
|
20240627,100400,138761620,4695,4695,4695,4695,2
|
|
20240627,100300,138752230,4710,4710,4710,4710,0
|
|
20240627,100200,138752230,4710,4710,4710,4710,0
|
|
20240627,100100,138752230,4710,4700,4710,4675,948
|
|
20240627,100000,134311130,4700,4700,4700,4700,1
|
|
20240627,095900,134306430,4675,4675,4675,4675,3
|
|
20240627,095800,134292405,4675,4700,4700,4675,3
|
|
20240627,095700,134278355,4675,4685,4700,4675,1650
|
|
20240627,095600,126549425,4700,4700,4700,4685,5
|
|
20240627,095500,126525955,4685,4685,4685,4685,2
|
|
20240627,095400,126516585,4685,4685,4685,4685,0
|
|
20240627,095300,126516585,4685,4700,4700,4685,6
|
|
20240627,095200,126488415,4700,4680,4700,4680,3
|
|
20240627,095100,126474355,4680,4690,4690,4680,194
|
|
20240627,095000,125565445,4690,4690,4690,4690,2
|
|
20240627,094900,125556065,4690,4690,4690,4690,17
|
|
20240627,094800,125476335,4690,4690,4690,4690,2
|
|
20240627,094700,125466955,4690,4690,4690,4690,2
|
|
20240627,094600,125457575,4700,4700,4700,4690,45
|
|
20240627,094500,125246095,4690,4690,4690,4690,2
|
|
20240627,094400,125236715,4690,4690,4700,4690,25
|
|
20240627,094300,125119455,4690,4690,4690,4690,0
|
|
20240627,094200,125119455,4690,4695,4700,4690,36
|
|
20240627,094100,124950435,4685,4695,4695,4685,3
|
|
20240627,094000,124936370,4685,4685,4685,4685,2
|
|
20240627,093900,124927000,4700,4700,4700,4700,105
|
|
20240627,093800,124433500,4710,4700,4710,4700,613
|
|
20240627,093700,121549975,4680,4700,4700,4680,4
|
|
20240627,093600,121531215,4680,4700,4700,4680,102
|
|
20240627,093500,121051855,4700,4680,4700,4680,64
|
|
20240627,093400,120751095,4700,4680,4700,4680,5
|
|
20240627,093300,120727655,4680,4680,4680,4680,201
|
|
20240627,093200,119786975,4680,4680,4680,4680,0
|
|
20240627,093100,119786975,4680,4670,4680,4670,42
|
|
20240627,093000,119590635,4670,4690,4690,4670,769
|
|
20240627,092900,115998085,4660,4670,4670,4660,793
|
|
20240627,092800,112294795,4650,4655,4670,4650,3759
|
|
20240627,092700,94809365,4670,4660,4670,4655,852
|
|
20240627,092600,90843285,4655,4665,4670,4655,1368
|
|
20240627,092500,84467545,4670,4665,4675,4665,1171
|
|
20240627,092400,79000975,4670,4685,4685,4665,4432
|
|
20240627,092300,58278960,4685,4690,4690,4685,1912
|
|
20240627,092200,49320515,4695,4695,4695,4695,7
|
|
20240627,092100,49287650,4695,4695,4695,4690,320
|
|
20240627,092000,47786750,4695,4695,4695,4695,62
|
|
20240627,091900,47495660,4695,4705,4705,4695,12
|
|
20240627,091800,47439235,4705,4690,4705,4685,1098
|
|
20240627,091700,42295070,4685,4690,4705,4685,495
|
|
20240627,091600,39973495,4705,4695,4705,4695,307
|
|
20240627,091500,38532040,4695,4695,4695,4695,2
|
|
20240627,091400,38522650,4695,4710,4710,4695,32
|
|
20240627,091300,38372110,4695,4695,4720,4695,307
|
|
20240627,091200,36930620,4695,4700,4700,4695,1702
|
|
20240627,091100,28938335,4720,4695,4720,4695,32
|
|
20240627,091000,28787685,4720,4720,4720,4720,4
|
|
20240627,090900,28768805,4695,4700,4700,4695,282
|
|
20240627,090800,27444715,4695,4700,4700,4695,428
|
|
20240627,090700,25433265,4725,4725,4725,4700,106
|
|
20240627,090600,24932465,4695,4695,4695,4695,2
|
|
20240627,090500,24923075,4700,4740,4740,4700,1403
|
|
20240627,090400,18324975,4700,4740,4740,4700,6
|
|
20240627,090300,18296615,4700,4695,4750,4695,14
|
|
20240627,090200,18230520,4695,4705,4705,4670,2750
|
|
20240627,090100,5348310,4735,4735,4735,4705,550
|
|
20240627,090000,2744120,4720,4750,4750,4720,547
|