694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,203100,743318230,6350,6350,6350,6350,2003
|
|
20240628,203000,743318230,6350,6350,6350,6350,0
|
|
20240628,202900,743318230,6350,6350,6350,6350,0
|
|
20240628,202800,743318230,6350,6350,6350,6350,0
|
|
20240628,202700,743318230,6350,6350,6350,6350,0
|
|
20240628,202600,743318230,6350,6350,6350,6350,0
|
|
20240628,202500,743318230,6350,6350,6350,6350,0
|
|
20240628,202400,743318230,6350,6350,6350,6350,0
|
|
20240628,202300,743318230,6350,6350,6350,6350,0
|
|
20240628,202200,743318230,6350,6350,6350,6350,0
|
|
20240628,202100,743318230,6350,6350,6350,6350,0
|
|
20240628,202000,743318230,6350,6350,6350,6350,0
|
|
20240628,201900,743318230,6350,6350,6350,6350,0
|
|
20240628,201800,743318230,6350,6350,6350,6350,0
|
|
20240628,201700,743318230,6350,6350,6350,6350,0
|
|
20240628,201600,743318230,6350,6350,6350,6350,0
|
|
20240628,201500,743318230,6350,6350,6350,6350,0
|
|
20240628,201400,743318230,6350,6350,6350,6350,0
|
|
20240628,201300,743318230,6350,6350,6350,6350,0
|
|
20240628,201200,743318230,6350,6350,6350,6350,0
|
|
20240628,201100,743318230,6350,6350,6350,6350,0
|
|
20240628,201000,743318230,6350,6350,6350,6350,0
|
|
20240628,200900,743318230,6350,6350,6350,6350,0
|
|
20240628,200800,743318230,6350,6350,6350,6350,0
|
|
20240628,200700,743318230,6350,6350,6350,6350,0
|
|
20240628,200600,743318230,6350,6350,6350,6350,0
|
|
20240628,200500,743318230,6350,6350,6350,6350,0
|
|
20240628,200400,743318230,6350,6350,6350,6350,0
|
|
20240628,200300,743318230,6350,6350,6350,6350,0
|
|
20240628,200200,743318230,6350,6350,6350,6350,0
|
|
20240628,200100,743318230,6350,6350,6350,6350,2003
|
|
20240628,200000,743318230,6350,6350,6350,6350,0
|
|
20240628,195900,743318230,6350,6350,6350,6350,0
|
|
20240628,195800,743318230,6350,6350,6350,6350,0
|
|
20240628,195700,743318230,6350,6350,6350,6350,0
|
|
20240628,195600,743318230,6350,6350,6350,6350,0
|
|
20240628,195500,743318230,6350,6350,6350,6350,0
|
|
20240628,195400,743318230,6350,6350,6350,6350,0
|
|
20240628,195300,743318230,6350,6350,6350,6350,0
|
|
20240628,195200,743318230,6350,6350,6350,6350,0
|
|
20240628,195100,743318230,6350,6350,6350,6350,0
|
|
20240628,195000,743318230,6350,6350,6350,6350,0
|
|
20240628,194900,743318230,6350,6350,6350,6350,0
|
|
20240628,194800,743318230,6350,6350,6350,6350,0
|
|
20240628,194700,743318230,6350,6350,6350,6350,0
|
|
20240628,194600,743318230,6350,6350,6350,6350,0
|
|
20240628,194500,743318230,6350,6350,6350,6350,0
|
|
20240628,194400,743318230,6350,6350,6350,6350,0
|
|
20240628,194300,743318230,6350,6350,6350,6350,0
|
|
20240628,194200,743318230,6350,6350,6350,6350,0
|
|
20240628,194100,743318230,6350,6350,6350,6350,0
|
|
20240628,194000,743318230,6350,6350,6350,6350,0
|
|
20240628,193900,743318230,6350,6350,6350,6350,0
|
|
20240628,193800,743318230,6350,6350,6350,6350,0
|
|
20240628,193700,743318230,6350,6350,6350,6350,0
|
|
20240628,193600,743318230,6350,6350,6350,6350,0
|
|
20240628,193500,743318230,6350,6350,6350,6350,0
|
|
20240628,193400,743318230,6350,6350,6350,6350,0
|
|
20240628,193300,743318230,6350,6350,6350,6350,0
|
|
20240628,193200,743318230,6350,6350,6350,6350,0
|
|
20240628,193100,743318230,6350,6350,6350,6350,2003
|
|
20240628,193000,743318230,6350,6350,6350,6350,0
|
|
20240628,192900,743318230,6350,6350,6350,6350,0
|
|
20240628,192800,743318230,6350,6350,6350,6350,0
|
|
20240628,192700,743318230,6350,6350,6350,6350,0
|
|
20240628,192600,743318230,6350,6350,6350,6350,0
|
|
20240628,192500,743318230,6350,6350,6350,6350,0
|
|
20240628,192400,743318230,6350,6350,6350,6350,0
|
|
20240628,192300,743318230,6350,6350,6350,6350,0
|
|
20240628,192200,743318230,6350,6350,6350,6350,0
|
|
20240628,192100,743318230,6350,6350,6350,6350,0
|
|
20240628,192000,743318230,6350,6350,6350,6350,0
|
|
20240628,191900,743318230,6350,6350,6350,6350,0
|
|
20240628,191800,743318230,6350,6350,6350,6350,0
|
|
20240628,191700,743318230,6350,6350,6350,6350,0
|
|
20240628,191600,743318230,6350,6350,6350,6350,0
|
|
20240628,191500,743318230,6350,6350,6350,6350,0
|
|
20240628,191400,743318230,6350,6350,6350,6350,0
|
|
20240628,191300,743318230,6350,6350,6350,6350,0
|
|
20240628,191200,743318230,6350,6350,6350,6350,0
|
|
20240628,191100,743318230,6350,6350,6350,6350,0
|
|
20240628,191000,743318230,6350,6350,6350,6350,0
|
|
20240628,190900,743318230,6350,6350,6350,6350,0
|
|
20240628,190800,743318230,6350,6350,6350,6350,0
|
|
20240628,190700,743318230,6350,6350,6350,6350,0
|
|
20240628,190600,743318230,6350,6350,6350,6350,0
|
|
20240628,190500,743318230,6350,6350,6350,6350,0
|
|
20240628,190400,743318230,6350,6350,6350,6350,0
|
|
20240628,190300,743318230,6350,6350,6350,6350,0
|
|
20240628,190200,743318230,6350,6350,6350,6350,0
|
|
20240628,190100,743318230,6350,6350,6350,6350,2003
|
|
20240628,190000,743318230,6350,6350,6350,6350,0
|
|
20240628,185900,743318230,6350,6350,6350,6350,0
|
|
20240628,185800,743318230,6350,6350,6350,6350,0
|
|
20240628,185700,743318230,6350,6350,6350,6350,0
|
|
20240628,185600,743318230,6350,6350,6350,6350,0
|
|
20240628,185500,743318230,6350,6350,6350,6350,0
|
|
20240628,185400,743318230,6350,6350,6350,6350,0
|
|
20240628,185300,743318230,6350,6350,6350,6350,0
|
|
20240628,185200,743318230,6350,6350,6350,6350,0
|
|
20240628,185100,743318230,6350,6350,6350,6350,0
|
|
20240628,185000,743318230,6350,6350,6350,6350,0
|
|
20240628,184900,743318230,6350,6350,6350,6350,0
|
|
20240628,184800,743318230,6350,6350,6350,6350,0
|
|
20240628,184700,743318230,6350,6350,6350,6350,0
|
|
20240628,184600,743318230,6350,6350,6350,6350,0
|
|
20240628,184500,743318230,6350,6350,6350,6350,0
|
|
20240628,184400,743318230,6350,6350,6350,6350,0
|
|
20240628,184300,743318230,6350,6350,6350,6350,0
|
|
20240628,184200,743318230,6350,6350,6350,6350,0
|
|
20240628,184100,743318230,6350,6350,6350,6350,0
|
|
20240628,184000,743318230,6350,6350,6350,6350,0
|
|
20240628,183900,743318230,6350,6350,6350,6350,0
|
|
20240628,183800,743318230,6350,6350,6350,6350,0
|
|
20240628,183700,743318230,6350,6350,6350,6350,0
|
|
20240628,183600,743318230,6350,6350,6350,6350,0
|
|
20240628,183500,743318230,6350,6350,6350,6350,0
|
|
20240628,183400,743318230,6350,6350,6350,6350,0
|
|
20240628,183300,743318230,6350,6350,6350,6350,0
|
|
20240628,183200,743318230,6350,6350,6350,6350,0
|
|
20240628,183100,743318230,6350,6350,6350,6350,2003
|
|
20240628,183000,743318230,6350,6350,6350,6350,0
|
|
20240628,182900,743318230,6350,6350,6350,6350,0
|
|
20240628,182800,743318230,6350,6350,6350,6350,0
|
|
20240628,182700,743318230,6350,6350,6350,6350,0
|
|
20240628,182600,743318230,6350,6350,6350,6350,0
|
|
20240628,182500,743318230,6350,6350,6350,6350,0
|
|
20240628,182400,743318230,6350,6350,6350,6350,0
|
|
20240628,182300,743318230,6350,6350,6350,6350,0
|
|
20240628,182200,743318230,6350,6350,6350,6350,0
|
|
20240628,182100,743318230,6350,6350,6350,6350,0
|
|
20240628,182000,743318230,6350,6350,6350,6350,0
|
|
20240628,181900,743318230,6350,6350,6350,6350,0
|
|
20240628,181800,743318230,6350,6350,6350,6350,0
|
|
20240628,181700,743318230,6350,6350,6350,6350,0
|
|
20240628,181600,743318230,6350,6350,6350,6350,0
|
|
20240628,181500,743318230,6350,6350,6350,6350,0
|
|
20240628,181400,743318230,6350,6350,6350,6350,0
|
|
20240628,181300,743318230,6350,6350,6350,6350,0
|
|
20240628,181200,743318230,6350,6350,6350,6350,0
|
|
20240628,181100,743318230,6350,6350,6350,6350,0
|
|
20240628,181000,743318230,6350,6350,6350,6350,0
|
|
20240628,180900,743318230,6350,6350,6350,6350,0
|
|
20240628,180800,743318230,6350,6350,6350,6350,0
|
|
20240628,180700,743318230,6350,6350,6350,6350,0
|
|
20240628,180600,743318230,6350,6350,6350,6350,0
|
|
20240628,180500,743318230,6350,6350,6350,6350,0
|
|
20240628,180400,743318230,6350,6350,6350,6350,0
|
|
20240628,180300,743318230,6350,6350,6350,6350,0
|
|
20240628,180200,743318230,6350,6350,6350,6350,0
|
|
20240628,180100,743318230,6350,6350,6350,6350,2003
|
|
20240628,180000,743318230,6350,6350,6350,6350,0
|
|
20240628,175900,743318230,6350,6350,6350,6350,0
|
|
20240628,175800,743318230,6350,6350,6350,6350,0
|
|
20240628,175700,743318230,6350,6350,6350,6350,0
|
|
20240628,175600,743318230,6350,6350,6350,6350,0
|
|
20240628,175500,743318230,6350,6350,6350,6350,0
|
|
20240628,175400,743318230,6350,6350,6350,6350,0
|
|
20240628,175300,743318230,6350,6350,6350,6350,0
|
|
20240628,175200,743318230,6350,6350,6350,6350,0
|
|
20240628,175100,743318230,6350,6350,6350,6350,0
|
|
20240628,175000,743318230,6350,6350,6350,6350,0
|
|
20240628,174900,743318230,6350,6350,6350,6350,0
|
|
20240628,174800,743318230,6350,6350,6350,6350,0
|
|
20240628,174700,743318230,6350,6350,6350,6350,0
|
|
20240628,174600,743318230,6350,6350,6350,6350,0
|
|
20240628,174500,743318230,6350,6350,6350,6350,0
|
|
20240628,174400,743318230,6350,6350,6350,6350,0
|
|
20240628,174300,743318230,6350,6350,6350,6350,0
|
|
20240628,174200,743318230,6350,6350,6350,6350,0
|
|
20240628,174100,743318230,6350,6350,6350,6350,0
|
|
20240628,174000,743318230,6350,6350,6350,6350,0
|
|
20240628,173900,743318230,6350,6350,6350,6350,0
|
|
20240628,173800,743318230,6350,6350,6350,6350,0
|
|
20240628,173700,743318230,6350,6350,6350,6350,0
|
|
20240628,173600,743318230,6350,6350,6350,6350,0
|
|
20240628,173500,743318230,6350,6350,6350,6350,0
|
|
20240628,173400,743318230,6350,6350,6350,6350,0
|
|
20240628,173300,743318230,6350,6350,6350,6350,0
|
|
20240628,173200,743318230,6350,6350,6350,6350,0
|
|
20240628,173100,743318230,6350,6350,6350,6350,2003
|
|
20240628,173000,743318230,6350,6350,6350,6350,0
|
|
20240628,172900,743318230,6350,6350,6350,6350,0
|
|
20240628,172800,743318230,6350,6350,6350,6350,0
|
|
20240628,172700,743318230,6350,6350,6350,6350,0
|
|
20240628,172600,743318230,6350,6350,6350,6350,0
|
|
20240628,172500,743318230,6350,6350,6350,6350,0
|
|
20240628,172400,743318230,6350,6350,6350,6350,0
|
|
20240628,172300,743318230,6350,6350,6350,6350,0
|
|
20240628,172200,743318230,6350,6350,6350,6350,0
|
|
20240628,172100,743318230,6350,6350,6350,6350,0
|
|
20240628,172000,743318230,6350,6350,6350,6350,0
|
|
20240628,171900,743318230,6350,6350,6350,6350,0
|
|
20240628,171800,743318230,6350,6350,6350,6350,0
|
|
20240628,171700,743318230,6350,6350,6350,6350,0
|
|
20240628,171600,743318230,6350,6350,6350,6350,0
|
|
20240628,171500,743318230,6350,6350,6350,6350,0
|
|
20240628,171400,743318230,6350,6350,6350,6350,0
|
|
20240628,171300,743318230,6350,6350,6350,6350,0
|
|
20240628,171200,743318230,6350,6350,6350,6350,0
|
|
20240628,171100,743318230,6350,6350,6350,6350,0
|
|
20240628,171000,743318230,6350,6350,6350,6350,0
|
|
20240628,170900,743318230,6350,6350,6350,6350,0
|
|
20240628,170800,743318230,6350,6350,6350,6350,0
|
|
20240628,170700,743318230,6350,6350,6350,6350,0
|
|
20240628,170600,743318230,6350,6350,6350,6350,0
|
|
20240628,170500,743318230,6350,6350,6350,6350,0
|
|
20240628,170400,743318230,6350,6350,6350,6350,0
|
|
20240628,170300,743318230,6350,6350,6350,6350,0
|
|
20240628,170200,743318230,6350,6350,6350,6350,0
|
|
20240628,170100,743318230,6350,6350,6350,6350,2003
|
|
20240628,170000,743318230,6350,6350,6350,6350,0
|
|
20240628,165900,743318230,6350,6350,6350,6350,0
|
|
20240628,165800,743318230,6350,6350,6350,6350,0
|
|
20240628,165700,743318230,6350,6350,6350,6350,0
|
|
20240628,165600,743318230,6350,6350,6350,6350,0
|
|
20240628,165500,743318230,6350,6350,6350,6350,0
|
|
20240628,165400,743318230,6350,6350,6350,6350,0
|
|
20240628,165300,743318230,6350,6350,6350,6350,0
|
|
20240628,165200,743318230,6350,6350,6350,6350,0
|
|
20240628,165100,743318230,6350,6350,6350,6350,0
|
|
20240628,165000,743318230,6350,6350,6350,6350,0
|
|
20240628,164900,743318230,6350,6350,6350,6350,0
|
|
20240628,164800,743318230,6350,6350,6350,6350,0
|
|
20240628,164700,743318230,6350,6350,6350,6350,0
|
|
20240628,164600,743318230,6350,6350,6350,6350,0
|
|
20240628,164500,743318230,6350,6350,6350,6350,0
|
|
20240628,164400,743318230,6350,6350,6350,6350,0
|
|
20240628,164300,743318230,6350,6350,6350,6350,0
|
|
20240628,164200,743318230,6350,6350,6350,6350,0
|
|
20240628,164100,743318230,6350,6350,6350,6350,0
|
|
20240628,164000,743318230,6350,6350,6350,6350,0
|
|
20240628,163900,743318230,6350,6350,6350,6350,0
|
|
20240628,163800,743318230,6350,6350,6350,6350,0
|
|
20240628,163700,743318230,6350,6350,6350,6350,0
|
|
20240628,163600,743318230,6350,6350,6350,6350,0
|
|
20240628,163500,743318230,6350,6350,6350,6350,0
|
|
20240628,163400,743318230,6350,6350,6350,6350,0
|
|
20240628,163300,743318230,6350,6350,6350,6350,0
|
|
20240628,163200,743318230,6350,6350,6350,6350,0
|
|
20240628,163100,743318230,6350,6350,6350,6350,2003
|
|
20240628,163000,743318230,6350,6350,6350,6350,0
|
|
20240628,162900,743318230,6350,6350,6350,6350,0
|
|
20240628,162800,743318230,6350,6350,6350,6350,0
|
|
20240628,162700,743318230,6350,6350,6350,6350,0
|
|
20240628,162600,743318230,6350,6350,6350,6350,0
|
|
20240628,162500,743318230,6350,6350,6350,6350,0
|
|
20240628,162400,743318230,6350,6350,6350,6350,0
|
|
20240628,162300,743318230,6350,6350,6350,6350,0
|
|
20240628,162200,743318230,6350,6350,6350,6350,0
|
|
20240628,162100,743318230,6350,6350,6350,6350,0
|
|
20240628,162000,743318230,6350,6350,6350,6350,0
|
|
20240628,161900,743318230,6350,6350,6350,6350,0
|
|
20240628,161800,743318230,6350,6350,6350,6350,0
|
|
20240628,161700,743318230,6350,6350,6350,6350,0
|
|
20240628,161600,743318230,6350,6350,6350,6350,0
|
|
20240628,161500,743318230,6350,6350,6350,6350,0
|
|
20240628,161400,743318230,6350,6350,6350,6350,0
|
|
20240628,161300,743318230,6350,6350,6350,6350,0
|
|
20240628,161200,743318230,6350,6350,6350,6350,0
|
|
20240628,161100,743318230,6350,6350,6350,6350,0
|
|
20240628,161000,743318230,6350,6350,6350,6350,0
|
|
20240628,160900,743318230,6350,6350,6350,6350,0
|
|
20240628,160800,743318230,6350,6350,6350,6350,0
|
|
20240628,160700,743318230,6350,6350,6350,6350,0
|
|
20240628,160600,743318230,6350,6350,6350,6350,0
|
|
20240628,160500,743318230,6350,6350,6350,6350,0
|
|
20240628,160400,743318230,6350,6350,6350,6350,0
|
|
20240628,160300,743318230,6350,6350,6350,6350,0
|
|
20240628,160200,743318230,6350,6350,6350,6350,0
|
|
20240628,160100,743318230,6350,6350,6350,6350,2003
|
|
20240628,160000,743318230,6350,6350,6350,6350,0
|
|
20240628,155900,743318230,6350,6350,6350,6350,0
|
|
20240628,155800,743318230,6350,6350,6350,6350,0
|
|
20240628,155700,743318230,6350,6350,6350,6350,0
|
|
20240628,155600,743318230,6350,6350,6350,6350,0
|
|
20240628,155500,743318230,6350,6350,6350,6350,0
|
|
20240628,155400,743318230,6350,6350,6350,6350,0
|
|
20240628,155300,743318230,6350,6350,6350,6350,0
|
|
20240628,155200,743318230,6350,6350,6350,6350,0
|
|
20240628,155100,743318230,6350,6350,6350,6350,0
|
|
20240628,155000,743318230,6350,6350,6350,6350,0
|
|
20240628,154900,743318230,6350,6350,6350,6350,0
|
|
20240628,154800,743318230,6350,6350,6350,6350,0
|
|
20240628,154700,743318230,6350,6350,6350,6350,0
|
|
20240628,154600,743318230,6350,6350,6350,6350,0
|
|
20240628,154500,743318230,6350,6350,6350,6350,0
|
|
20240628,154400,743318230,6350,6350,6350,6350,0
|
|
20240628,154300,743318230,6350,6350,6350,6350,0
|
|
20240628,154200,743318230,6350,6350,6350,6350,0
|
|
20240628,154100,743318230,6350,6350,6350,6350,0
|
|
20240628,154000,743318230,6350,6350,6350,6350,0
|
|
20240628,153900,743318230,6350,6350,6350,6350,0
|
|
20240628,153800,743318230,6350,6350,6350,6350,0
|
|
20240628,153700,743318230,6350,6350,6350,6350,0
|
|
20240628,153600,743318230,6350,6350,6350,6350,0
|
|
20240628,153500,743318230,6350,6350,6350,6350,0
|
|
20240628,153400,743318230,6350,6350,6350,6350,0
|
|
20240628,153300,743318230,6350,6350,6350,6350,0
|
|
20240628,153200,743318230,6350,6350,6350,6350,0
|
|
20240628,153100,743318230,6350,6350,6350,6350,2003
|
|
20240628,153000,743318230,6350,6350,6350,6350,2003
|
|
20240628,152900,730599180,6320,6320,6320,6320,0
|
|
20240628,152800,730599180,6320,6320,6320,6320,0
|
|
20240628,152700,730599180,6320,6320,6320,6320,0
|
|
20240628,152600,730599180,6320,6320,6320,6320,0
|
|
20240628,152500,730599180,6320,6320,6320,6320,0
|
|
20240628,152400,730599180,6320,6320,6320,6320,0
|
|
20240628,152300,730599180,6320,6320,6320,6320,0
|
|
20240628,152200,730599180,6320,6320,6320,6320,0
|
|
20240628,152100,730599180,6320,6320,6320,6320,0
|
|
20240628,152000,730599180,6320,6320,6320,6320,0
|
|
20240628,151900,730599180,6320,6320,6320,6300,382
|
|
20240628,151800,728192000,6310,6290,6310,6290,6
|
|
20240628,151700,728154190,6280,6320,6320,6280,116
|
|
20240628,151600,727424610,6310,6310,6310,6310,162
|
|
20240628,151500,726402390,6310,6270,6310,6270,251
|
|
20240628,151400,724828560,6310,6310,6310,6280,565
|
|
20240628,151300,721279790,6310,6300,6310,6290,3007
|
|
20240628,151200,702356270,6300,6300,6300,6300,2716
|
|
20240628,151100,685245470,6320,6320,6320,6320,362
|
|
20240628,151000,682957630,6300,6300,6300,6300,205
|
|
20240628,150900,681666130,6300,6320,6320,6300,712
|
|
20240628,150800,677176370,6320,6320,6320,6320,0
|
|
20240628,150700,677176370,6320,6320,6320,6320,0
|
|
20240628,150600,677176370,6320,6320,6320,6320,0
|
|
20240628,150500,677176370,6320,6320,6320,6320,10
|
|
20240628,150400,677113170,6320,6320,6320,6320,0
|
|
20240628,150300,677113170,6320,6320,6320,6320,199
|
|
20240628,150200,675855490,6290,6290,6290,6290,0
|
|
20240628,150100,675855490,6290,6290,6290,6290,0
|
|
20240628,150000,675855490,6290,6290,6290,6290,400
|
|
20240628,145900,673339490,6320,6320,6320,6320,12
|
|
20240628,145800,673263650,6320,6320,6320,6320,0
|
|
20240628,145700,673263650,6320,6310,6320,6310,3
|
|
20240628,145600,673244700,6310,6310,6310,6310,10
|
|
20240628,145500,673181600,6310,6310,6310,6310,26
|
|
20240628,145400,673017540,6300,6300,6300,6300,1
|
|
20240628,145300,673011240,6290,6310,6310,6290,1588
|
|
20240628,145200,663018070,6330,6330,6330,6330,0
|
|
20240628,145100,663018070,6330,6330,6330,6330,3
|
|
20240628,145000,662999080,6310,6310,6310,6310,2
|
|
20240628,144900,662986460,6310,6310,6310,6310,0
|
|
20240628,144800,662986460,6310,6310,6310,6310,81
|
|
20240628,144700,662475350,6340,6340,6340,6340,0
|
|
20240628,144600,662475350,6340,6340,6340,6340,0
|
|
20240628,144500,662475350,6340,6340,6340,6340,2
|
|
20240628,144400,662462670,6350,6350,6350,6350,0
|
|
20240628,144300,662462670,6350,6330,6350,6330,150
|
|
20240628,144200,661512740,6300,6300,6300,6300,50
|
|
20240628,144100,661197740,6320,6320,6320,6320,66
|
|
20240628,144000,660780620,6320,6320,6320,6320,0
|
|
20240628,143900,660780620,6320,6320,6320,6320,0
|
|
20240628,143800,660780620,6320,6320,6320,6320,0
|
|
20240628,143700,660780620,6320,6320,6320,6320,0
|
|
20240628,143600,660780620,6320,6320,6320,6320,3
|
|
20240628,143500,660761660,6310,6310,6310,6310,748
|
|
20240628,143400,656041780,6310,6320,6320,6290,5032
|
|
20240628,143300,624337440,6320,6320,6320,6320,700
|
|
20240628,143200,619913440,6320,6320,6320,6320,109
|
|
20240628,143100,619224560,6330,6340,6340,6320,791
|
|
20240628,143000,614222390,6340,6340,6340,6330,2064
|
|
20240628,142900,601151030,6340,6340,6340,6340,7
|
|
20240628,142800,601106650,6340,6340,6340,6340,744
|
|
20240628,142700,596389690,6340,6340,6340,6340,0
|
|
20240628,142600,596389690,6340,6340,6340,6340,100
|
|
20240628,142500,595755690,6340,6340,6340,6340,65
|
|
20240628,142400,595343590,6340,6340,6340,6340,5
|
|
20240628,142300,595311890,6340,6340,6340,6340,1
|
|
20240628,142200,595305550,6350,6350,6350,6350,0
|
|
20240628,142100,595305550,6350,6370,6370,6350,7271
|
|
20240628,142000,549111270,6380,6380,6380,6380,25
|
|
20240628,141900,548951770,6370,6370,6370,6370,0
|
|
20240628,141800,548951770,6370,6370,6370,6370,0
|
|
20240628,141700,548951770,6370,6370,6370,6370,0
|
|
20240628,141600,548951770,6370,6370,6370,6370,5
|
|
20240628,141500,548919920,6370,6370,6370,6370,0
|
|
20240628,141400,548919920,6370,6370,6370,6370,700
|
|
20240628,141300,544460920,6370,6370,6370,6370,0
|
|
20240628,141200,544460920,6370,6370,6370,6370,150
|
|
20240628,141100,543505420,6370,6360,6380,6360,676
|
|
20240628,141000,539200680,6360,6360,6360,6360,75
|
|
20240628,140900,538723680,6360,6360,6360,6360,2
|
|
20240628,140800,538710960,6350,6350,6350,6350,256
|
|
20240628,140700,537085360,6350,6350,6350,6350,49
|
|
20240628,140600,536774210,6350,6350,6350,6350,17
|
|
20240628,140500,536666260,6350,6350,6350,6350,0
|
|
20240628,140400,536666260,6350,6350,6350,6350,66
|
|
20240628,140300,536247160,6350,6350,6350,6350,0
|
|
20240628,140200,536247160,6350,6370,6370,6350,1502
|
|
20240628,140100,526706480,6360,6370,6370,6360,101
|
|
20240628,140000,526063120,6370,6370,6370,6370,25
|
|
20240628,135900,525903870,6380,6380,6380,6380,0
|
|
20240628,135800,525903870,6380,6380,6380,6380,1
|
|
20240628,135700,525897490,6380,6380,6380,6380,4
|
|
20240628,135600,525871970,6380,6380,6380,6380,48
|
|
20240628,135500,525565730,6390,6390,6390,6390,0
|
|
20240628,135400,525565730,6390,6380,6390,6360,212
|
|
20240628,135300,524216430,6380,6380,6380,6380,12
|
|
20240628,135200,524139870,6370,6370,6370,6370,188
|
|
20240628,135100,522942310,6390,6390,6390,6390,15
|
|
20240628,135000,522846460,6390,6380,6390,6370,1062
|
|
20240628,134900,516080650,6390,6390,6390,6390,0
|
|
20240628,134800,516080650,6390,6390,6390,6390,0
|
|
20240628,134700,516080650,6390,6390,6390,6390,0
|
|
20240628,134600,516080650,6390,6380,6390,6380,85
|
|
20240628,134500,515538310,6390,6390,6390,6390,50
|
|
20240628,134400,515218810,6390,6390,6390,6390,0
|
|
20240628,134300,515218810,6390,6390,6390,6390,0
|
|
20240628,134200,515218810,6390,6390,6390,6390,2
|
|
20240628,134100,515206030,6390,6390,6390,6390,0
|
|
20240628,134000,515206030,6390,6390,6390,6390,25
|
|
20240628,133900,515046280,6390,6390,6390,6390,0
|
|
20240628,133800,515046280,6390,6390,6390,6390,0
|
|
20240628,133700,515046280,6390,6390,6390,6390,0
|
|
20240628,133600,515046280,6390,6390,6390,6390,0
|
|
20240628,133500,515046280,6390,6390,6390,6390,0
|
|
20240628,133400,515046280,6390,6390,6390,6390,0
|
|
20240628,133300,515046280,6390,6390,6390,6390,20
|
|
20240628,133200,514918480,6400,6400,6400,6400,0
|
|
20240628,133100,514918480,6400,6400,6400,6400,0
|
|
20240628,133000,514918480,6400,6400,6400,6400,25
|
|
20240628,132900,514758480,6370,6390,6390,6370,502
|
|
20240628,132800,511550740,6380,6380,6380,6380,0
|
|
20240628,132700,511550740,6380,6380,6380,6380,0
|
|
20240628,132600,511550740,6380,6380,6380,6380,515
|
|
20240628,132500,508265040,6390,6390,6390,6390,0
|
|
20240628,132400,508265040,6390,6390,6390,6390,0
|
|
20240628,132300,508265040,6390,6390,6390,6390,1
|
|
20240628,132200,508258650,6390,6390,6390,6390,0
|
|
20240628,132100,508258650,6390,6390,6390,6390,0
|
|
20240628,132000,508258650,6390,6390,6390,6390,25
|
|
20240628,131900,508098900,6390,6390,6390,6390,0
|
|
20240628,131800,508098900,6390,6390,6390,6390,0
|
|
20240628,131700,508098900,6390,6380,6390,6380,100
|
|
20240628,131600,507460010,6380,6380,6380,6380,0
|
|
20240628,131500,507460010,6380,6380,6380,6380,0
|
|
20240628,131400,507460010,6380,6380,6380,6380,290
|
|
20240628,131300,505609810,6380,6380,6380,6380,0
|
|
20240628,131200,505609810,6380,6380,6380,6380,0
|
|
20240628,131100,505609810,6380,6380,6380,6380,30
|
|
20240628,131000,505418410,6380,6380,6380,6380,25
|
|
20240628,130900,505258910,6380,6380,6380,6380,0
|
|
20240628,130800,505258910,6380,6360,6380,6360,7
|
|
20240628,130700,505214370,6360,6370,6370,6360,121
|
|
20240628,130600,504443650,6380,6380,6380,6380,0
|
|
20240628,130500,504443650,6380,6380,6380,6380,3
|
|
20240628,130400,504424510,6370,6370,6370,6370,0
|
|
20240628,130300,504424510,6370,6370,6370,6370,0
|
|
20240628,130200,504424510,6370,6370,6370,6370,300
|
|
20240628,130100,502513510,6390,6390,6390,6390,0
|
|
20240628,130000,502513510,6390,6390,6390,6390,25
|
|
20240628,125900,502353760,6380,6380,6380,6380,0
|
|
20240628,125800,502353760,6380,6380,6380,6380,0
|
|
20240628,125700,502353760,6380,6380,6380,6380,0
|
|
20240628,125600,502353760,6380,6380,6380,6380,0
|
|
20240628,125500,502353760,6380,6380,6380,6380,0
|
|
20240628,125400,502353760,6380,6380,6380,6380,30
|
|
20240628,125300,502162360,6380,6380,6380,6380,120
|
|
20240628,125200,501396760,6390,6390,6390,6390,5
|
|
20240628,125100,501364810,6380,6380,6380,6380,91
|
|
20240628,125000,500784230,6390,6380,6400,6380,29
|
|
20240628,124900,500598940,6380,6380,6380,6380,0
|
|
20240628,124800,500598940,6380,6380,6380,6380,0
|
|
20240628,124700,500598940,6380,6380,6380,6380,0
|
|
20240628,124600,500598940,6380,6380,6380,6380,0
|
|
20240628,124500,500598940,6380,6380,6380,6380,305
|
|
20240628,124400,498653040,6370,6350,6370,6340,1234
|
|
20240628,124300,490817560,6350,6360,6360,6350,2921
|
|
20240628,124200,472267470,6360,6380,6380,6360,1490
|
|
20240628,124100,462786170,6410,6410,6410,6410,0
|
|
20240628,124000,462786170,6410,6380,6410,6380,2031
|
|
20240628,123900,449827470,6410,6420,6430,6410,2107
|
|
20240628,123800,436305840,6430,6390,6430,6390,8128
|
|
20240628,123700,384285380,6380,6380,6380,6380,67
|
|
20240628,123600,383857920,6380,6380,6380,6380,0
|
|
20240628,123500,383857920,6380,6380,6380,6370,145
|
|
20240628,123400,382932840,6380,6380,6380,6380,4
|
|
20240628,123300,382907320,6380,6380,6380,6380,1000
|
|
20240628,123200,376527320,6380,6380,6380,6380,111
|
|
20240628,123100,375819140,6370,6380,6380,6370,335
|
|
20240628,123000,373681860,6380,6380,6380,6380,437
|
|
20240628,122900,370893800,6380,6370,6380,6370,5688
|
|
20240628,122800,334624470,6370,6370,6370,6370,50
|
|
20240628,122700,334305970,6370,6360,6370,6360,1041
|
|
20240628,122600,327674810,6370,6350,6370,6350,1822
|
|
20240628,122500,316086750,6350,6350,6350,6350,15
|
|
20240628,122400,315991500,6360,6350,6360,6350,480
|
|
20240628,122300,312942420,6340,6350,6350,6340,316
|
|
20240628,122200,310937410,6350,6350,6350,6350,27
|
|
20240628,122100,310765960,6350,6350,6350,6350,0
|
|
20240628,122000,310765960,6350,6350,6350,6350,26
|
|
20240628,121900,310600860,6350,6340,6350,6340,3251
|
|
20240628,121800,289977560,6330,6330,6330,6330,242
|
|
20240628,121700,288445700,6320,6320,6320,6320,100
|
|
20240628,121600,287813700,6320,6320,6320,6320,32
|
|
20240628,121500,287611460,6330,6330,6330,6330,1
|
|
20240628,121400,287605130,6330,6330,6330,6330,26
|
|
20240628,121300,287440550,6320,6300,6320,6300,774
|
|
20240628,121200,282551330,6300,6300,6300,6300,221
|
|
20240628,121100,281159030,6300,6300,6300,6300,0
|
|
20240628,121000,281159030,6300,6300,6300,6300,26
|
|
20240628,120900,280995230,6300,6310,6310,6300,49
|
|
20240628,120800,280686500,6310,6300,6310,6300,66
|
|
20240628,120700,280270640,6310,6310,6310,6310,0
|
|
20240628,120600,280270640,6310,6310,6310,6310,6
|
|
20240628,120500,280232780,6300,6300,6300,6300,0
|
|
20240628,120400,280232780,6300,6300,6300,6300,100
|
|
20240628,120300,279602780,6310,6310,6310,6310,0
|
|
20240628,120200,279602780,6310,6310,6310,6310,1
|
|
20240628,120100,279596470,6290,6300,6300,6290,576
|
|
20240628,120000,275972930,6320,6310,6320,6310,26
|
|
20240628,115900,275808800,6320,6320,6320,6320,0
|
|
20240628,115800,275808800,6320,6320,6320,6320,0
|
|
20240628,115700,275808800,6320,6320,6320,6320,0
|
|
20240628,115600,275808800,6320,6320,6320,6320,0
|
|
20240628,115500,275808800,6320,6320,6320,6320,0
|
|
20240628,115400,275808800,6320,6320,6320,6320,0
|
|
20240628,115300,275808800,6320,6320,6320,6320,0
|
|
20240628,115200,275808800,6320,6320,6320,6320,1
|
|
20240628,115100,275802480,6310,6310,6310,6310,100
|
|
20240628,115000,275171480,6310,6300,6310,6300,126
|
|
20240628,114900,274376620,6320,6320,6320,6320,0
|
|
20240628,114800,274376620,6320,6320,6320,6320,0
|
|
20240628,114700,274376620,6320,6320,6320,6320,0
|
|
20240628,114600,274376620,6320,6300,6320,6300,282
|
|
20240628,114500,272598390,6290,6290,6290,6290,4
|
|
20240628,114400,272573230,6290,6290,6290,6290,0
|
|
20240628,114300,272573230,6290,6290,6290,6290,300
|
|
20240628,114200,270686230,6300,6300,6300,6300,0
|
|
20240628,114100,270686230,6300,6300,6300,6300,0
|
|
20240628,114000,270686230,6300,6300,6300,6300,26
|
|
20240628,113900,270522430,6300,6300,6300,6300,10
|
|
20240628,113800,270459430,6300,6300,6300,6300,10
|
|
20240628,113700,270396430,6300,6300,6300,6300,0
|
|
20240628,113600,270396430,6300,6300,6300,6300,0
|
|
20240628,113500,270396430,6300,6300,6300,6300,10
|
|
20240628,113400,270333430,6290,6290,6290,6290,569
|
|
20240628,113300,266754420,6300,6300,6300,6300,0
|
|
20240628,113200,266754420,6300,6300,6300,6300,0
|
|
20240628,113100,266754420,6300,6300,6300,6300,9
|
|
20240628,113000,266697720,6320,6320,6320,6320,26
|
|
20240628,112900,266533400,6320,6320,6320,6320,0
|
|
20240628,112800,266533400,6320,6320,6320,6320,0
|
|
20240628,112700,266533400,6320,6300,6320,6290,126
|
|
20240628,112600,265739580,6300,6300,6300,6300,0
|
|
20240628,112500,265739580,6300,6300,6300,6300,0
|
|
20240628,112400,265739580,6300,6300,6300,6300,231
|
|
20240628,112300,264284280,6320,6320,6320,6320,0
|
|
20240628,112200,264284280,6320,6320,6320,6320,0
|
|
20240628,112100,264284280,6320,6320,6320,6320,1
|
|
20240628,112000,264277960,6340,6340,6340,6340,721
|
|
20240628,111900,259706820,6300,6330,6340,6300,208
|
|
20240628,111800,258390410,6340,6340,6340,6340,1
|
|
20240628,111700,258384070,6350,6350,6350,6350,0
|
|
20240628,111600,258384070,6350,6350,6350,6350,0
|
|
20240628,111500,258384070,6350,6310,6350,6310,1001
|
|
20240628,111400,252053640,6340,6310,6340,6290,1010
|
|
20240628,111300,245671790,6290,6290,6290,6290,8
|
|
20240628,111200,245621470,6310,6310,6310,6310,0
|
|
20240628,111100,245621470,6310,6310,6310,6300,3
|
|
20240628,111000,245602550,6310,6310,6310,6310,26
|
|
20240628,110900,245438490,6310,6310,6310,6310,0
|
|
20240628,110800,245438490,6310,6310,6310,6310,5
|
|
20240628,110700,245406940,6310,6310,6310,6310,51
|
|
20240628,110600,245085130,6310,6310,6310,6310,1
|
|
20240628,110500,245078820,6300,6300,6300,6300,100
|
|
20240628,110400,244448820,6300,6300,6300,6300,0
|
|
20240628,110300,244448820,6300,6300,6300,6300,50
|
|
20240628,110200,244133820,6300,6300,6300,6300,0
|
|
20240628,110100,244133820,6300,6300,6300,6300,0
|
|
20240628,110000,244133820,6300,6300,6300,6300,76
|
|
20240628,105900,243655020,6290,6300,6300,6290,101
|
|
20240628,105800,243018730,6300,6300,6300,6300,0
|
|
20240628,105700,243018730,6300,6300,6300,6300,275
|
|
20240628,105600,241286230,6300,6300,6300,6300,0
|
|
20240628,105500,241286230,6300,6300,6300,6300,0
|
|
20240628,105400,241286230,6300,6300,6300,6290,1454
|
|
20240628,105300,232126130,6300,6300,6300,6300,10
|
|
20240628,105200,232063130,6300,6300,6300,6300,0
|
|
20240628,105100,232063130,6300,6300,6300,6300,0
|
|
20240628,105000,232063130,6300,6300,6300,6290,1086
|
|
20240628,104900,225221910,6290,6290,6290,6290,1288
|
|
20240628,104800,217120390,6280,6280,6280,6280,0
|
|
20240628,104700,217120390,6280,6280,6280,6280,312
|
|
20240628,104600,215161030,6280,6280,6280,6280,6
|
|
20240628,104500,215123350,6270,6270,6270,6270,0
|
|
20240628,104400,215123350,6270,6270,6270,6270,156
|
|
20240628,104300,214145230,6280,6280,6280,6280,12
|
|
20240628,104200,214069870,6280,6280,6280,6280,7
|
|
20240628,104100,214025910,6280,6280,6280,6280,22
|
|
20240628,104000,213887750,6280,6280,6280,6280,131
|
|
20240628,103900,213065070,6270,6270,6270,6270,1
|
|
20240628,103800,213058800,6270,6270,6270,6270,10
|
|
20240628,103700,212996100,6280,6280,6280,6280,1
|
|
20240628,103600,212989820,6280,6280,6280,6280,0
|
|
20240628,103500,212989820,6280,6280,6280,6280,0
|
|
20240628,103400,212989820,6280,6280,6280,6280,0
|
|
20240628,103300,212989820,6280,6270,6280,6270,72
|
|
20240628,103200,212538310,6270,6270,6270,6270,20
|
|
20240628,103100,212412910,6270,6260,6270,6260,27
|
|
20240628,103000,212243720,6270,6270,6270,6270,9
|
|
20240628,102900,212187290,6270,6270,6270,6270,0
|
|
20240628,102800,212187290,6270,6280,6280,6270,14
|
|
20240628,102700,212099380,6280,6280,6280,6280,0
|
|
20240628,102600,212099380,6280,6290,6290,6280,18
|
|
20240628,102500,211986280,6290,6290,6290,6290,1
|
|
20240628,102400,211979990,6290,6270,6290,6270,1032
|
|
20240628,102300,205493020,6270,6270,6270,6270,1
|
|
20240628,102200,205486750,6260,6260,6260,6260,20
|
|
20240628,102100,205361550,6260,6250,6260,6250,20
|
|
20240628,102000,205236540,6250,6260,6260,6250,44
|
|
20240628,101900,204961370,6260,6250,6260,6240,2531
|
|
20240628,101800,189165300,6250,6250,6260,6250,2280
|
|
20240628,101700,174915260,6250,6260,6260,6250,1000
|
|
20240628,101600,168656870,6290,6290,6290,6290,0
|
|
20240628,101500,168656870,6290,6290,6290,6290,0
|
|
20240628,101400,168656870,6290,6290,6290,6290,0
|
|
20240628,101300,168656870,6290,6280,6290,6270,772
|
|
20240628,101200,163813840,6290,6290,6290,6290,0
|
|
20240628,101100,163813840,6290,6290,6290,6290,0
|
|
20240628,101000,163813840,6290,6280,6290,6280,46
|
|
20240628,100900,163524700,6280,6280,6280,6280,0
|
|
20240628,100800,163524700,6280,6280,6280,6280,0
|
|
20240628,100700,163524700,6280,6290,6290,6280,37
|
|
20240628,100600,163292070,6290,6290,6290,6290,19
|
|
20240628,100500,163172560,6290,6290,6290,6270,5
|
|
20240628,100400,163141160,6290,6290,6290,6290,0
|
|
20240628,100300,163141160,6290,6290,6290,6290,0
|
|
20240628,100200,163141160,6290,6290,6290,6290,10
|
|
20240628,100100,163078260,6290,6290,6290,6290,0
|
|
20240628,100000,163078260,6290,6280,6290,6270,36
|
|
20240628,095900,162852180,6290,6290,6290,6290,0
|
|
20240628,095800,162852180,6290,6290,6290,6270,22
|
|
20240628,095700,162714200,6270,6280,6280,6270,289
|
|
20240628,095600,160899380,6280,6270,6280,6270,4
|
|
20240628,095500,160874270,6270,6270,6270,6270,0
|
|
20240628,095400,160874270,6270,6270,6270,6270,38
|
|
20240628,095300,160636010,6280,6290,6290,6280,143
|
|
20240628,095200,159736720,6320,6320,6320,6300,35
|
|
20240628,095100,159516180,6320,6330,6330,6300,103
|
|
20240628,095000,158867170,6330,6330,6340,6310,439
|
|
20240628,094900,156088260,6300,6320,6320,6300,843
|
|
20240628,094800,150777340,6330,6300,6330,6300,911
|
|
20240628,094700,145033580,6300,6300,6300,6300,47
|
|
20240628,094600,144737480,6300,6300,6300,6290,322
|
|
20240628,094500,142711090,6300,6300,6300,6300,101
|
|
20240628,094400,142074790,6290,6280,6290,6280,150
|
|
20240628,094300,141131400,6270,6270,6270,6270,0
|
|
20240628,094200,141131400,6270,6250,6270,6250,564
|
|
20240628,094100,137595860,6250,6230,6250,6230,517
|
|
20240628,094000,134373930,6230,6230,6230,6230,1
|
|
20240628,093900,134367700,6210,6230,6230,6210,11
|
|
20240628,093800,134299370,6210,6210,6210,6210,910
|
|
20240628,093700,128648270,6220,6220,6220,6220,97
|
|
20240628,093600,128044930,6220,6220,6220,6220,0
|
|
20240628,093500,128044930,6220,6220,6220,6220,72
|
|
20240628,093400,127597090,6220,6220,6220,6220,0
|
|
20240628,093300,127597090,6220,6220,6220,6220,0
|
|
20240628,093200,127597090,6220,6220,6220,6220,36
|
|
20240628,093100,127373170,6220,6230,6230,6220,9
|
|
20240628,093000,127317180,6240,6240,6240,6240,0
|
|
20240628,092900,127317180,6240,6240,6240,6240,1
|
|
20240628,092800,127310940,6230,6210,6230,6200,505
|
|
20240628,092700,124167840,6210,6210,6210,6210,48
|
|
20240628,092600,123869760,6210,6210,6210,6210,52
|
|
20240628,092500,123546840,6230,6230,6230,6230,0
|
|
20240628,092400,123546840,6230,6230,6230,6230,1
|
|
20240628,092300,123540610,6200,6230,6230,6200,1015
|
|
20240628,092200,117244870,6180,6220,6240,6180,8917
|
|
20240628,092100,61826520,6230,6230,6230,6220,1657
|
|
20240628,092000,51505550,6230,6230,6230,6230,6
|
|
20240628,091900,51468170,6250,6240,6250,6230,236
|
|
20240628,091800,49995990,6240,6250,6270,6240,17
|
|
20240628,091700,49889860,6270,6260,6270,6260,5
|
|
20240628,091600,49858540,6250,6260,6260,6250,149
|
|
20240628,091500,48927260,6240,6250,6250,6240,2050
|
|
20240628,091400,36132890,6250,6270,6270,6250,1135
|
|
20240628,091300,29039050,6270,6270,6270,6270,100
|
|
20240628,091200,28412050,6270,6270,6270,6270,283
|
|
20240628,091100,26637640,6270,6280,6280,6270,38
|
|
20240628,091000,26399180,6280,6290,6290,6280,72
|
|
20240628,090900,25947010,6280,6270,6280,6270,114
|
|
20240628,090800,25231220,6280,6280,6280,6270,1066
|
|
20240628,090700,18537080,6280,6270,6280,6270,13
|
|
20240628,090600,18455560,6270,6270,6270,6250,162
|
|
20240628,090500,17439840,6270,6270,6270,6270,20
|
|
20240628,090400,17314440,6270,6250,6270,6240,121
|
|
20240628,090300,16559280,6250,6250,6250,6250,8
|
|
20240628,090200,16509280,6250,6220,6250,6220,2016
|
|
20240628,090100,3929690,6230,6230,6240,6220,267
|
|
20240628,090000,2266900,6220,6210,6220,6210,365
|