611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190800,435941855,3550,3550,3550,3550,9441
|
|
20240624,190700,435941855,3550,3550,3550,3550,0
|
|
20240624,190600,435941855,3550,3550,3550,3550,0
|
|
20240624,190500,435941855,3550,3550,3550,3550,0
|
|
20240624,190400,435941855,3550,3550,3550,3550,0
|
|
20240624,190300,435941855,3550,3550,3550,3550,0
|
|
20240624,190200,435941855,3550,3550,3550,3550,0
|
|
20240624,190100,435941855,3550,3550,3550,3550,0
|
|
20240624,190000,435941855,3550,3550,3550,3550,0
|
|
20240624,185900,435941855,3550,3550,3550,3550,0
|
|
20240624,185800,435941855,3550,3550,3550,3550,0
|
|
20240624,185700,435941855,3550,3550,3550,3550,0
|
|
20240624,185600,435941855,3550,3550,3550,3550,0
|
|
20240624,185500,435941855,3550,3550,3550,3550,0
|
|
20240624,185400,435941855,3550,3550,3550,3550,0
|
|
20240624,185300,435941855,3550,3550,3550,3550,0
|
|
20240624,185200,435941855,3550,3550,3550,3550,0
|
|
20240624,185100,435941855,3550,3550,3550,3550,0
|
|
20240624,185000,435941855,3550,3550,3550,3550,0
|
|
20240624,184900,435941855,3550,3550,3550,3550,0
|
|
20240624,184800,435941855,3550,3550,3550,3550,0
|
|
20240624,184700,435941855,3550,3550,3550,3550,0
|
|
20240624,184600,435941855,3550,3550,3550,3550,0
|
|
20240624,184500,435941855,3550,3550,3550,3550,0
|
|
20240624,184400,435941855,3550,3550,3550,3550,0
|
|
20240624,184300,435941855,3550,3550,3550,3550,0
|
|
20240624,184200,435941855,3550,3550,3550,3550,0
|
|
20240624,184100,435941855,3550,3550,3550,3550,0
|
|
20240624,184000,435941855,3550,3550,3550,3550,0
|
|
20240624,183900,435941855,3550,3550,3550,3550,0
|
|
20240624,183800,435941855,3550,3550,3550,3550,9441
|
|
20240624,183700,435941855,3550,3550,3550,3550,0
|
|
20240624,183600,435941855,3550,3550,3550,3550,0
|
|
20240624,183500,435941855,3550,3550,3550,3550,0
|
|
20240624,183400,435941855,3550,3550,3550,3550,0
|
|
20240624,183300,435941855,3550,3550,3550,3550,0
|
|
20240624,183200,435941855,3550,3550,3550,3550,0
|
|
20240624,183100,435941855,3550,3550,3550,3550,0
|
|
20240624,183000,435941855,3550,3550,3550,3550,0
|
|
20240624,182900,435941855,3550,3550,3550,3550,0
|
|
20240624,182800,435941855,3550,3550,3550,3550,0
|
|
20240624,182700,435941855,3550,3550,3550,3550,0
|
|
20240624,182600,435941855,3550,3550,3550,3550,0
|
|
20240624,182500,435941855,3550,3550,3550,3550,0
|
|
20240624,182400,435941855,3550,3550,3550,3550,0
|
|
20240624,182300,435941855,3550,3550,3550,3550,0
|
|
20240624,182200,435941855,3550,3550,3550,3550,0
|
|
20240624,182100,435941855,3550,3550,3550,3550,0
|
|
20240624,182000,435941855,3550,3550,3550,3550,0
|
|
20240624,181900,435941855,3550,3550,3550,3550,0
|
|
20240624,181800,435941855,3550,3550,3550,3550,0
|
|
20240624,181700,435941855,3550,3550,3550,3550,0
|
|
20240624,181600,435941855,3550,3550,3550,3550,0
|
|
20240624,181500,435941855,3550,3550,3550,3550,0
|
|
20240624,181400,435941855,3550,3550,3550,3550,0
|
|
20240624,181300,435941855,3550,3550,3550,3550,0
|
|
20240624,181200,435941855,3550,3550,3550,3550,0
|
|
20240624,181100,435941855,3550,3550,3550,3550,0
|
|
20240624,181000,435941855,3550,3550,3550,3550,0
|
|
20240624,180900,435941855,3550,3550,3550,3550,0
|
|
20240624,180800,435941855,3550,3550,3550,3550,9441
|
|
20240624,180700,435941855,3550,3550,3550,3550,0
|
|
20240624,180600,435941855,3550,3550,3550,3550,0
|
|
20240624,180500,435941855,3550,3550,3550,3550,0
|
|
20240624,180400,435941855,3550,3550,3550,3550,0
|
|
20240624,180300,435941855,3550,3550,3550,3550,0
|
|
20240624,180200,435941855,3550,3550,3550,3550,0
|
|
20240624,180100,435941855,3550,3550,3550,3550,0
|
|
20240624,180000,435941855,3550,3550,3550,3550,0
|
|
20240624,175900,435941855,3550,3550,3550,3550,0
|
|
20240624,175800,435941855,3550,3550,3550,3550,0
|
|
20240624,175700,435941855,3550,3550,3550,3550,0
|
|
20240624,175600,435941855,3550,3550,3550,3550,0
|
|
20240624,175500,435941855,3550,3550,3550,3550,0
|
|
20240624,175400,435941855,3550,3550,3550,3550,0
|
|
20240624,175300,435941855,3550,3550,3550,3550,0
|
|
20240624,175200,435941855,3550,3550,3550,3550,0
|
|
20240624,175100,435941855,3550,3550,3550,3550,0
|
|
20240624,175000,435941855,3550,3550,3550,3550,0
|
|
20240624,174900,435941855,3550,3550,3550,3550,0
|
|
20240624,174800,435941855,3550,3550,3550,3550,0
|
|
20240624,174700,435941855,3550,3550,3550,3550,0
|
|
20240624,174600,435941855,3550,3550,3550,3550,0
|
|
20240624,174500,435941855,3550,3550,3550,3550,0
|
|
20240624,174400,435941855,3550,3550,3550,3550,0
|
|
20240624,174300,435941855,3550,3550,3550,3550,0
|
|
20240624,174200,435941855,3550,3550,3550,3550,0
|
|
20240624,174100,435941855,3550,3550,3550,3550,0
|
|
20240624,174000,435941855,3550,3550,3550,3550,0
|
|
20240624,173900,435941855,3550,3550,3550,3550,0
|
|
20240624,173800,435941855,3550,3550,3550,3550,9441
|
|
20240624,173700,435941855,3550,3550,3550,3550,0
|
|
20240624,173600,435941855,3550,3550,3550,3550,0
|
|
20240624,173500,435941855,3550,3550,3550,3550,0
|
|
20240624,173400,435941855,3550,3550,3550,3550,0
|
|
20240624,173300,435941855,3550,3550,3550,3550,0
|
|
20240624,173200,435941855,3550,3550,3550,3550,0
|
|
20240624,173100,435941855,3550,3550,3550,3550,0
|
|
20240624,173000,435941855,3550,3550,3550,3550,0
|
|
20240624,172900,435941855,3550,3550,3550,3550,0
|
|
20240624,172800,435941855,3550,3550,3550,3550,0
|
|
20240624,172700,435941855,3550,3550,3550,3550,0
|
|
20240624,172600,435941855,3550,3550,3550,3550,0
|
|
20240624,172500,435941855,3550,3550,3550,3550,0
|
|
20240624,172400,435941855,3550,3550,3550,3550,0
|
|
20240624,172300,435941855,3550,3550,3550,3550,0
|
|
20240624,172200,435941855,3550,3550,3550,3550,0
|
|
20240624,172100,435941855,3550,3550,3550,3550,0
|
|
20240624,172000,435941855,3550,3550,3550,3550,0
|
|
20240624,171900,435941855,3550,3550,3550,3550,0
|
|
20240624,171800,435941855,3550,3550,3550,3550,0
|
|
20240624,171700,435941855,3550,3550,3550,3550,0
|
|
20240624,171600,435941855,3550,3550,3550,3550,0
|
|
20240624,171500,435941855,3550,3550,3550,3550,0
|
|
20240624,171400,435941855,3550,3550,3550,3550,0
|
|
20240624,171300,435941855,3550,3550,3550,3550,0
|
|
20240624,171200,435941855,3550,3550,3550,3550,0
|
|
20240624,171100,435941855,3550,3550,3550,3550,0
|
|
20240624,171000,435941855,3550,3550,3550,3550,0
|
|
20240624,170900,435941855,3550,3550,3550,3550,0
|
|
20240624,170800,435941855,3550,3550,3550,3550,9441
|
|
20240624,170700,435941855,3550,3550,3550,3550,0
|
|
20240624,170600,435941855,3550,3550,3550,3550,0
|
|
20240624,170500,435941855,3550,3550,3550,3550,0
|
|
20240624,170400,435941855,3550,3550,3550,3550,0
|
|
20240624,170300,435941855,3550,3550,3550,3550,0
|
|
20240624,170200,435941855,3550,3550,3550,3550,0
|
|
20240624,170100,435941855,3550,3550,3550,3550,0
|
|
20240624,170000,435941855,3550,3550,3550,3550,0
|
|
20240624,165900,435941855,3550,3550,3550,3550,0
|
|
20240624,165800,435941855,3550,3550,3550,3550,0
|
|
20240624,165700,435941855,3550,3550,3550,3550,0
|
|
20240624,165600,435941855,3550,3550,3550,3550,0
|
|
20240624,165500,435941855,3550,3550,3550,3550,0
|
|
20240624,165400,435941855,3550,3550,3550,3550,0
|
|
20240624,165300,435941855,3550,3550,3550,3550,0
|
|
20240624,165200,435941855,3550,3550,3550,3550,0
|
|
20240624,165100,435941855,3550,3550,3550,3550,0
|
|
20240624,165000,435941855,3550,3550,3550,3550,0
|
|
20240624,164900,435941855,3550,3550,3550,3550,0
|
|
20240624,164800,435941855,3550,3550,3550,3550,0
|
|
20240624,164700,435941855,3550,3550,3550,3550,0
|
|
20240624,164600,435941855,3550,3550,3550,3550,0
|
|
20240624,164500,435941855,3550,3550,3550,3550,0
|
|
20240624,164400,435941855,3550,3550,3550,3550,0
|
|
20240624,164300,435941855,3550,3550,3550,3550,0
|
|
20240624,164200,435941855,3550,3550,3550,3550,0
|
|
20240624,164100,435941855,3550,3550,3550,3550,0
|
|
20240624,164000,435941855,3550,3550,3550,3550,0
|
|
20240624,163900,435941855,3550,3550,3550,3550,0
|
|
20240624,163800,435941855,3550,3550,3550,3550,9441
|
|
20240624,163700,435941855,3550,3550,3550,3550,0
|
|
20240624,163600,435941855,3550,3550,3550,3550,0
|
|
20240624,163500,435941855,3550,3550,3550,3550,0
|
|
20240624,163400,435941855,3550,3550,3550,3550,0
|
|
20240624,163300,435941855,3550,3550,3550,3550,0
|
|
20240624,163200,435941855,3550,3550,3550,3550,0
|
|
20240624,163100,435941855,3550,3550,3550,3550,0
|
|
20240624,163000,435941855,3550,3550,3550,3550,0
|
|
20240624,162900,435941855,3550,3550,3550,3550,0
|
|
20240624,162800,435941855,3550,3550,3550,3550,0
|
|
20240624,162700,435941855,3550,3550,3550,3550,0
|
|
20240624,162600,435941855,3550,3550,3550,3550,0
|
|
20240624,162500,435941855,3550,3550,3550,3550,0
|
|
20240624,162400,435941855,3550,3550,3550,3550,0
|
|
20240624,162300,435941855,3550,3550,3550,3550,0
|
|
20240624,162200,435941855,3550,3550,3550,3550,0
|
|
20240624,162100,435941855,3550,3550,3550,3550,0
|
|
20240624,162000,435941855,3550,3550,3550,3550,0
|
|
20240624,161900,435941855,3550,3550,3550,3550,0
|
|
20240624,161800,435941855,3550,3550,3550,3550,0
|
|
20240624,161700,435941855,3550,3550,3550,3550,0
|
|
20240624,161600,435941855,3550,3550,3550,3550,0
|
|
20240624,161500,435941855,3550,3550,3550,3550,0
|
|
20240624,161400,435941855,3550,3550,3550,3550,0
|
|
20240624,161300,435941855,3550,3550,3550,3550,0
|
|
20240624,161200,435941855,3550,3550,3550,3550,0
|
|
20240624,161100,435941855,3550,3550,3550,3550,0
|
|
20240624,161000,435941855,3550,3550,3550,3550,0
|
|
20240624,160900,435941855,3550,3550,3550,3550,0
|
|
20240624,160800,435941855,3550,3550,3550,3550,9441
|
|
20240624,160700,435941855,3550,3550,3550,3550,0
|
|
20240624,160600,435941855,3550,3550,3550,3550,0
|
|
20240624,160500,435941855,3550,3550,3550,3550,0
|
|
20240624,160400,435941855,3550,3550,3550,3550,0
|
|
20240624,160300,435941855,3550,3550,3550,3550,0
|
|
20240624,160200,435941855,3550,3550,3550,3550,0
|
|
20240624,160100,435941855,3550,3550,3550,3550,0
|
|
20240624,160000,435941855,3550,3550,3550,3550,0
|
|
20240624,155900,435941855,3550,3550,3550,3550,0
|
|
20240624,155800,435941855,3550,3550,3550,3550,0
|
|
20240624,155700,435941855,3550,3550,3550,3550,0
|
|
20240624,155600,435941855,3550,3550,3550,3550,0
|
|
20240624,155500,435941855,3550,3550,3550,3550,0
|
|
20240624,155400,435941855,3550,3550,3550,3550,0
|
|
20240624,155300,435941855,3550,3550,3550,3550,0
|
|
20240624,155200,435941855,3550,3550,3550,3550,0
|
|
20240624,155100,435941855,3550,3550,3550,3550,0
|
|
20240624,155000,435941855,3550,3550,3550,3550,0
|
|
20240624,154900,435941855,3550,3550,3550,3550,0
|
|
20240624,154800,435941855,3550,3550,3550,3550,0
|
|
20240624,154700,435941855,3550,3550,3550,3550,0
|
|
20240624,154600,435941855,3550,3550,3550,3550,0
|
|
20240624,154500,435941855,3550,3550,3550,3550,0
|
|
20240624,154400,435941855,3550,3550,3550,3550,0
|
|
20240624,154300,435941855,3550,3550,3550,3550,0
|
|
20240624,154200,435941855,3550,3550,3550,3550,0
|
|
20240624,154100,435941855,3550,3550,3550,3550,0
|
|
20240624,154000,435941855,3550,3550,3550,3550,0
|
|
20240624,153900,435941855,3550,3550,3550,3550,0
|
|
20240624,153800,435941855,3550,3550,3550,3550,9441
|
|
20240624,153700,435941855,3550,3550,3550,3550,0
|
|
20240624,153600,435941855,3550,3550,3550,3550,0
|
|
20240624,153500,435941855,3550,3550,3550,3550,0
|
|
20240624,153400,435941855,3550,3550,3550,3550,0
|
|
20240624,153300,435941855,3550,3550,3550,3550,0
|
|
20240624,153200,435941855,3550,3550,3550,3550,0
|
|
20240624,153100,435941855,3550,3550,3550,3550,0
|
|
20240624,153000,435941855,3550,3550,3550,3550,9441
|
|
20240624,152900,402426305,3565,3565,3565,3565,0
|
|
20240624,152800,402426305,3565,3565,3565,3565,0
|
|
20240624,152700,402426305,3565,3565,3565,3565,0
|
|
20240624,152600,402426305,3565,3565,3565,3565,0
|
|
20240624,152500,402426305,3565,3565,3565,3565,0
|
|
20240624,152400,402426305,3565,3565,3565,3565,0
|
|
20240624,152300,402426305,3565,3565,3565,3565,0
|
|
20240624,152200,402426305,3565,3565,3565,3565,0
|
|
20240624,152100,402426305,3565,3565,3565,3565,0
|
|
20240624,152000,402426305,3565,3565,3565,3565,0
|
|
20240624,151900,402426305,3565,3565,3570,3565,236
|
|
20240624,151800,401584780,3565,3560,3565,3550,999
|
|
20240624,151700,398033545,3555,3555,3555,3555,1059
|
|
20240624,151600,394268800,3565,3555,3565,3555,101
|
|
20240624,151500,393909735,3565,3555,3565,3550,183
|
|
20240624,151400,393259900,3560,3560,3560,3560,0
|
|
20240624,151300,393259900,3560,3565,3565,3560,4
|
|
20240624,151200,393245650,3550,3550,3550,3550,200
|
|
20240624,151100,392535650,3550,3550,3550,3550,111
|
|
20240624,151000,392141600,3550,3555,3555,3550,1349
|
|
20240624,150900,387352450,3555,3555,3555,3555,153
|
|
20240624,150800,386808535,3555,3555,3555,3555,200
|
|
20240624,150700,386097535,3555,3555,3555,3555,122
|
|
20240624,150600,385663825,3555,3565,3565,3555,5
|
|
20240624,150500,385646040,3550,3550,3550,3550,805
|
|
20240624,150400,382788290,3550,3550,3550,3550,0
|
|
20240624,150300,382788290,3550,3550,3550,3550,200
|
|
20240624,150200,382078290,3560,3555,3560,3550,104
|
|
20240624,150100,381709025,3565,3565,3565,3565,0
|
|
20240624,150000,381709025,3565,3565,3565,3565,2
|
|
20240624,145900,381701895,3565,3565,3565,3560,3
|
|
20240624,145800,381691205,3550,3565,3565,3550,2031
|
|
20240624,145700,374474500,3570,3555,3570,3555,6690
|
|
20240624,145600,350685345,3550,3550,3550,3550,1200
|
|
20240624,145500,346425345,3550,3555,3555,3550,2
|
|
20240624,145400,346418240,3550,3550,3550,3550,282
|
|
20240624,145300,345417140,3555,3555,3555,3555,1
|
|
20240624,145200,345413585,3550,3550,3550,3550,0
|
|
20240624,145100,345413585,3550,3550,3550,3550,0
|
|
20240624,145000,345413585,3550,3550,3550,3550,0
|
|
20240624,144900,345413585,3550,3550,3550,3550,0
|
|
20240624,144800,345413585,3550,3550,3550,3550,1
|
|
20240624,144700,345410035,3550,3550,3550,3550,50
|
|
20240624,144600,345232535,3550,3550,3550,3550,0
|
|
20240624,144500,345232535,3550,3555,3555,3550,288
|
|
20240624,144400,344209995,3555,3550,3555,3550,314
|
|
20240624,144300,343095130,3550,3550,3550,3550,0
|
|
20240624,144200,343095130,3550,3550,3550,3550,23
|
|
20240624,144100,343013480,3550,3550,3550,3550,0
|
|
20240624,144000,343013480,3550,3550,3550,3550,845
|
|
20240624,143900,340013730,3555,3555,3555,3555,1
|
|
20240624,143800,340010175,3555,3555,3555,3555,1
|
|
20240624,143700,340006620,3555,3555,3555,3555,1
|
|
20240624,143600,340003065,3555,3555,3555,3555,29
|
|
20240624,143500,339899970,3555,3555,3555,3555,1
|
|
20240624,143400,339896415,3555,3555,3555,3555,0
|
|
20240624,143300,339896415,3555,3555,3555,3555,0
|
|
20240624,143200,339896415,3555,3555,3555,3555,0
|
|
20240624,143100,339896415,3555,3555,3555,3555,0
|
|
20240624,143000,339896415,3555,3555,3555,3555,1
|
|
20240624,142900,339892860,3550,3550,3550,3550,0
|
|
20240624,142800,339892860,3550,3550,3550,3550,0
|
|
20240624,142700,339892860,3550,3550,3550,3550,1125
|
|
20240624,142600,335899110,3550,3555,3555,3550,16
|
|
20240624,142500,335842305,3555,3555,3555,3555,0
|
|
20240624,142400,335842305,3555,3555,3555,3555,2
|
|
20240624,142300,335835195,3555,3555,3555,3555,11
|
|
20240624,142200,335796090,3555,3555,3555,3555,2
|
|
20240624,142100,335788980,3555,3555,3555,3555,1
|
|
20240624,142000,335785425,3555,3555,3555,3555,1
|
|
20240624,141900,335781870,3555,3555,3555,3555,2
|
|
20240624,141800,335774760,3550,3550,3550,3550,90
|
|
20240624,141700,335455260,3555,3555,3555,3550,92
|
|
20240624,141600,335128650,3550,3555,3555,3550,551
|
|
20240624,141500,333171095,3550,3550,3550,3550,210
|
|
20240624,141400,332425595,3550,3550,3550,3550,200
|
|
20240624,141300,331715595,3550,3550,3550,3550,151
|
|
20240624,141200,331179545,3550,3550,3550,3550,0
|
|
20240624,141100,331179545,3550,3550,3550,3550,657
|
|
20240624,141000,328847195,3550,3550,3550,3550,0
|
|
20240624,140900,328847195,3550,3550,3550,3550,992
|
|
20240624,140800,325325595,3555,3555,3555,3555,0
|
|
20240624,140700,325325595,3555,3555,3555,3555,0
|
|
20240624,140600,325325595,3555,3555,3555,3555,0
|
|
20240624,140500,325325595,3555,3555,3555,3555,40
|
|
20240624,140400,325183395,3555,3555,3555,3555,0
|
|
20240624,140300,325183395,3555,3555,3555,3555,0
|
|
20240624,140200,325183395,3555,3555,3555,3555,0
|
|
20240624,140100,325183395,3555,3555,3555,3555,0
|
|
20240624,140000,325183395,3555,3555,3555,3555,0
|
|
20240624,135900,325183395,3555,3555,3555,3555,50
|
|
20240624,135800,325005645,3555,3555,3555,3555,1
|
|
20240624,135700,325002090,3550,3550,3550,3550,0
|
|
20240624,135600,325002090,3550,3550,3550,3550,0
|
|
20240624,135500,325002090,3550,3550,3550,3550,710
|
|
20240624,135400,322481590,3555,3555,3555,3555,0
|
|
20240624,135300,322481590,3555,3555,3555,3555,1
|
|
20240624,135200,322478035,3550,3550,3550,3550,500
|
|
20240624,135100,320703035,3555,3550,3555,3550,5
|
|
20240624,135000,320685280,3550,3550,3550,3550,0
|
|
20240624,134900,320685280,3550,3550,3550,3550,10
|
|
20240624,134800,320649780,3550,3550,3550,3550,124
|
|
20240624,134700,320209580,3550,3550,3550,3550,50
|
|
20240624,134600,320032080,3550,3550,3550,3550,0
|
|
20240624,134500,320032080,3550,3550,3550,3550,1794
|
|
20240624,134400,313663380,3555,3555,3555,3555,1
|
|
20240624,134300,313659825,3545,3545,3545,3545,0
|
|
20240624,134200,313659825,3545,3545,3545,3545,19
|
|
20240624,134100,313592470,3545,3555,3555,3545,1551
|
|
20240624,134000,308087740,3550,3550,3550,3550,1
|
|
20240624,133900,308084190,3555,3560,3560,3555,356
|
|
20240624,133800,306818510,3560,3560,3560,3560,0
|
|
20240624,133700,306818510,3560,3560,3560,3560,0
|
|
20240624,133600,306818510,3560,3560,3560,3560,35
|
|
20240624,133500,306693910,3560,3560,3560,3560,0
|
|
20240624,133400,306693910,3560,3560,3560,3560,1
|
|
20240624,133300,306690350,3560,3560,3560,3560,0
|
|
20240624,133200,306690350,3560,3545,3560,3545,3669
|
|
20240624,133100,293665395,3550,3550,3550,3550,2887
|
|
20240624,133000,283416545,3550,3555,3555,3550,110
|
|
20240624,132900,283026025,3560,3560,3560,3560,178
|
|
20240624,132800,282392345,3560,3560,3560,3560,4
|
|
20240624,132700,282378105,3550,3550,3550,3550,0
|
|
20240624,132600,282378105,3550,3550,3550,3550,0
|
|
20240624,132500,282378105,3550,3555,3555,3550,43
|
|
20240624,132400,282225395,3555,3555,3555,3555,90
|
|
20240624,132300,281905445,3560,3560,3560,3560,11
|
|
20240624,132200,281866285,3560,3560,3560,3560,1
|
|
20240624,132100,281862725,3555,3555,3555,3555,38
|
|
20240624,132000,281727635,3555,3555,3555,3555,6
|
|
20240624,131900,281706305,3555,3555,3555,3555,0
|
|
20240624,131800,281706305,3555,3555,3555,3555,0
|
|
20240624,131700,281706305,3555,3555,3555,3555,1500
|
|
20240624,131600,276373805,3555,3555,3555,3555,0
|
|
20240624,131500,276373805,3555,3555,3555,3555,14
|
|
20240624,131400,276324035,3560,3560,3560,3560,1
|
|
20240624,131300,276320475,3560,3560,3560,3560,1954
|
|
20240624,131200,269364235,3570,3570,3570,3570,0
|
|
20240624,131100,269364235,3570,3570,3570,3570,0
|
|
20240624,131000,269364235,3570,3570,3570,3570,33
|
|
20240624,130900,269246425,3560,3560,3560,3560,161
|
|
20240624,130800,268673265,3570,3570,3570,3570,109
|
|
20240624,130700,268284135,3565,3565,3565,3565,246
|
|
20240624,130600,267407145,3570,3570,3570,3570,1
|
|
20240624,130500,267403575,3565,3565,3565,3565,0
|
|
20240624,130400,267403575,3565,3565,3565,3565,0
|
|
20240624,130300,267403575,3565,3570,3570,3565,6
|
|
20240624,130200,267382180,3565,3565,3565,3565,0
|
|
20240624,130100,267382180,3565,3565,3565,3565,10
|
|
20240624,130000,267346530,3565,3565,3565,3565,54
|
|
20240624,125900,267154020,3565,3565,3565,3565,1
|
|
20240624,125800,267150455,3565,3565,3565,3565,0
|
|
20240624,125700,267150455,3565,3565,3565,3565,0
|
|
20240624,125600,267150455,3565,3560,3565,3560,5
|
|
20240624,125500,267132650,3565,3565,3565,3565,176
|
|
20240624,125400,266505210,3565,3565,3565,3565,2
|
|
20240624,125300,266498080,3560,3565,3565,3560,2
|
|
20240624,125200,266490955,3565,3565,3565,3565,0
|
|
20240624,125100,266490955,3565,3565,3565,3565,0
|
|
20240624,125000,266490955,3565,3565,3565,3565,0
|
|
20240624,124900,266490955,3565,3565,3565,3565,159
|
|
20240624,124800,265924120,3565,3560,3565,3560,261
|
|
20240624,124700,264994880,3565,3565,3565,3565,200
|
|
20240624,124600,264281880,3565,3565,3565,3565,191
|
|
20240624,124500,263600965,3570,3570,3570,3570,0
|
|
20240624,124400,263600965,3570,3570,3570,3570,2
|
|
20240624,124300,263593825,3570,3570,3570,3570,1
|
|
20240624,124200,263590255,3570,3570,3570,3565,16
|
|
20240624,124100,263533205,3565,3565,3565,3565,28
|
|
20240624,124000,263433385,3570,3570,3570,3570,0
|
|
20240624,123900,263433385,3570,3570,3570,3570,0
|
|
20240624,123800,263433385,3570,3570,3570,3570,1
|
|
20240624,123700,263429815,3565,3565,3565,3565,100
|
|
20240624,123600,263073315,3560,3560,3560,3560,0
|
|
20240624,123500,263073315,3560,3560,3560,3560,0
|
|
20240624,123400,263073315,3560,3560,3560,3560,0
|
|
20240624,123300,263073315,3560,3560,3560,3560,0
|
|
20240624,123200,263073315,3560,3560,3560,3560,0
|
|
20240624,123100,263073315,3560,3560,3560,3560,0
|
|
20240624,123000,263073315,3560,3560,3560,3560,0
|
|
20240624,122900,263073315,3560,3560,3560,3560,0
|
|
20240624,122800,263073315,3560,3560,3560,3560,90
|
|
20240624,122700,262752915,3555,3555,3555,3555,0
|
|
20240624,122600,262752915,3555,3555,3555,3555,0
|
|
20240624,122500,262752915,3555,3555,3555,3555,0
|
|
20240624,122400,262752915,3555,3555,3555,3555,0
|
|
20240624,122300,262752915,3555,3555,3555,3555,0
|
|
20240624,122200,262752915,3555,3555,3555,3555,0
|
|
20240624,122100,262752915,3555,3555,3555,3555,0
|
|
20240624,122000,262752915,3555,3570,3570,3555,1221
|
|
20240624,121900,258408190,3570,3570,3570,3570,1
|
|
20240624,121800,258404620,3575,3575,3575,3575,0
|
|
20240624,121700,258404620,3575,3575,3575,3575,0
|
|
20240624,121600,258404620,3575,3570,3575,3570,59
|
|
20240624,121500,258193980,3575,3575,3575,3575,0
|
|
20240624,121400,258193980,3575,3575,3575,3575,3
|
|
20240624,121300,258183255,3575,3575,3580,3575,31
|
|
20240624,121200,258072350,3580,3570,3580,3570,644
|
|
20240624,121100,255772960,3580,3570,3580,3570,48
|
|
20240624,121000,255601415,3580,3570,3580,3570,800
|
|
20240624,120900,252742170,3570,3570,3570,3570,0
|
|
20240624,120800,252742170,3570,3570,3570,3570,13
|
|
20240624,120700,252695760,3570,3570,3570,3570,2
|
|
20240624,120600,252688620,3570,3565,3570,3565,125
|
|
20240624,120500,252242970,3565,3560,3565,3560,51
|
|
20240624,120400,252061405,3560,3560,3560,3560,1
|
|
20240624,120300,252057845,3560,3560,3560,3560,0
|
|
20240624,120200,252057845,3560,3560,3560,3560,989
|
|
20240624,120100,248537005,3560,3560,3560,3560,20
|
|
20240624,120000,248465805,3560,3560,3560,3560,0
|
|
20240624,115900,248465805,3560,3560,3560,3560,0
|
|
20240624,115800,248465805,3560,3560,3560,3560,2
|
|
20240624,115700,248458685,3560,3560,3560,3560,1
|
|
20240624,115600,248455125,3555,3555,3555,3555,1
|
|
20240624,115500,248451570,3560,3560,3560,3560,1
|
|
20240624,115400,248448010,3560,3560,3560,3560,1
|
|
20240624,115300,248444450,3560,3560,3560,3560,0
|
|
20240624,115200,248444450,3560,3560,3560,3560,2
|
|
20240624,115100,248437330,3560,3560,3560,3560,2
|
|
20240624,115000,248430210,3560,3560,3560,3560,1
|
|
20240624,114900,248426650,3555,3555,3555,3555,3
|
|
20240624,114800,248415985,3555,3555,3555,3555,0
|
|
20240624,114700,248415985,3555,3555,3555,3555,0
|
|
20240624,114600,248415985,3555,3555,3555,3555,0
|
|
20240624,114500,248415985,3555,3555,3555,3555,0
|
|
20240624,114400,248415985,3555,3555,3555,3555,851
|
|
20240624,114300,245390680,3555,3555,3555,3555,0
|
|
20240624,114200,245390680,3555,3555,3555,3555,50
|
|
20240624,114100,245212930,3555,3555,3555,3555,0
|
|
20240624,114000,245212930,3555,3560,3560,3555,71
|
|
20240624,113900,244960270,3560,3560,3560,3560,0
|
|
20240624,113800,244960270,3560,3560,3560,3560,5
|
|
20240624,113700,244942470,3560,3560,3560,3560,20
|
|
20240624,113600,244871270,3550,3550,3550,3550,321
|
|
20240624,113500,243731720,3550,3550,3550,3550,52
|
|
20240624,113400,243547120,3550,3550,3550,3545,68
|
|
20240624,113300,243305985,3550,3550,3550,3550,8
|
|
20240624,113200,243277585,3550,3550,3550,3550,1
|
|
20240624,113100,243274035,3550,3550,3550,3550,0
|
|
20240624,113000,243274035,3550,3550,3550,3550,4
|
|
20240624,112900,243259835,3550,3550,3550,3550,1
|
|
20240624,112800,243256285,3550,3550,3550,3550,2
|
|
20240624,112700,243249185,3550,3550,3550,3550,0
|
|
20240624,112600,243249185,3550,3550,3550,3550,1
|
|
20240624,112500,243245635,3545,3550,3550,3545,1001
|
|
20240624,112400,239697085,3545,3550,3550,3545,1028
|
|
20240624,112300,236052685,3545,3545,3545,3545,0
|
|
20240624,112200,236052685,3545,3550,3550,3545,422
|
|
20240624,112100,234556690,3545,3545,3545,3545,100
|
|
20240624,112000,234202190,3545,3545,3545,3545,177
|
|
20240624,111900,233574725,3545,3545,3545,3545,0
|
|
20240624,111800,233574725,3545,3545,3545,3545,790
|
|
20240624,111700,230774175,3550,3550,3550,3550,1
|
|
20240624,111600,230770625,3545,3545,3545,3545,0
|
|
20240624,111500,230770625,3545,3550,3550,3545,7
|
|
20240624,111400,230745790,3550,3550,3550,3550,51
|
|
20240624,111300,230564740,3550,3545,3550,3545,6
|
|
20240624,111200,230543445,3545,3545,3545,3545,13
|
|
20240624,111100,230497360,3545,3545,3545,3545,287
|
|
20240624,111000,229479945,3545,3550,3550,3545,819
|
|
20240624,110900,226576580,3545,3545,3545,3545,0
|
|
20240624,110800,226576580,3545,3545,3545,3545,1042
|
|
20240624,110700,222882690,3545,3545,3545,3545,1510
|
|
20240624,110600,217529740,3545,3545,3545,3545,0
|
|
20240624,110500,217529740,3545,3550,3550,3545,959
|
|
20240624,110400,214125295,3555,3555,3555,3555,1
|
|
20240624,110300,214121740,3555,3550,3555,3550,11
|
|
20240624,110200,214082685,3555,3560,3565,3555,5
|
|
20240624,110100,214064880,3550,3550,3550,3550,102
|
|
20240624,110000,213702780,3550,3550,3555,3550,508
|
|
20240624,105900,211899375,3545,3545,3545,3545,3
|
|
20240624,105800,211888740,3550,3550,3550,3545,8
|
|
20240624,105700,211860345,3545,3550,3550,3545,443
|
|
20240624,105600,210287700,3550,3550,3550,3550,408
|
|
20240624,105500,208839300,3550,3550,3550,3550,1
|
|
20240624,105400,208835750,3550,3550,3550,3550,200
|
|
20240624,105300,208125750,3550,3550,3550,3550,0
|
|
20240624,105200,208125750,3550,3550,3550,3550,500
|
|
20240624,105100,206350750,3550,3555,3555,3550,644
|
|
20240624,105000,204064530,3555,3555,3555,3555,0
|
|
20240624,104900,204064530,3555,3555,3555,3555,0
|
|
20240624,104800,204064530,3555,3555,3555,3555,1000
|
|
20240624,104700,200509530,3560,3560,3560,3560,1000
|
|
20240624,104600,196949530,3565,3560,3570,3550,147
|
|
20240624,104500,196427370,3565,3560,3570,3555,27
|
|
20240624,104400,196331180,3555,3560,3570,3555,17
|
|
20240624,104300,196270645,3545,3550,3550,3545,700
|
|
20240624,104200,193789025,3555,3555,3555,3555,1259
|
|
20240624,104100,189313280,3545,3545,3545,3545,0
|
|
20240624,104000,189313280,3545,3545,3545,3545,0
|
|
20240624,103900,189313280,3545,3550,3555,3545,896
|
|
20240624,103800,186133435,3550,3550,3550,3550,0
|
|
20240624,103700,186133435,3550,3550,3550,3550,550
|
|
20240624,103600,184180935,3550,3550,3550,3550,0
|
|
20240624,103500,184180935,3550,3550,3550,3550,0
|
|
20240624,103400,184180935,3550,3550,3550,3550,79
|
|
20240624,103300,183900485,3550,3545,3550,3545,5659
|
|
20240624,103200,163839280,3550,3550,3550,3550,0
|
|
20240624,103100,163839280,3550,3550,3550,3550,20
|
|
20240624,103000,163768280,3550,3550,3550,3550,0
|
|
20240624,102900,163768280,3550,3550,3550,3550,600
|
|
20240624,102800,161638280,3550,3550,3550,3550,0
|
|
20240624,102700,161638280,3550,3555,3560,3550,2240
|
|
20240624,102600,153681160,3555,3555,3555,3555,0
|
|
20240624,102500,153681160,3555,3555,3555,3555,0
|
|
20240624,102400,153681160,3555,3555,3555,3555,0
|
|
20240624,102300,153681160,3555,3555,3555,3555,0
|
|
20240624,102200,153681160,3555,3560,3560,3555,201
|
|
20240624,102100,152966600,3565,3565,3565,3565,0
|
|
20240624,102000,152966600,3565,3555,3565,3545,3087
|
|
20240624,101900,142010825,3565,3565,3565,3565,2
|
|
20240624,101800,142003695,3550,3555,3555,3550,1999
|
|
20240624,101700,134901265,3555,3560,3560,3555,530
|
|
20240624,101600,133014615,3560,3570,3570,3560,108
|
|
20240624,101500,132630125,3570,3570,3570,3570,12
|
|
20240624,101400,132587285,3570,3570,3570,3570,1
|
|
20240624,101300,132583715,3570,3570,3570,3570,0
|
|
20240624,101200,132583715,3570,3570,3570,3570,0
|
|
20240624,101100,132583715,3570,3570,3570,3570,0
|
|
20240624,101000,132583715,3570,3570,3570,3570,0
|
|
20240624,100900,132583715,3570,3570,3570,3570,2
|
|
20240624,100800,132576575,3570,3570,3570,3570,6
|
|
20240624,100700,132555155,3570,3570,3570,3570,1
|
|
20240624,100600,132551585,3560,3560,3560,3560,513
|
|
20240624,100500,130725305,3570,3570,3570,3570,7
|
|
20240624,100400,130700315,3570,3570,3575,3570,7
|
|
20240624,100300,130675305,3570,3570,3570,3570,2
|
|
20240624,100200,130668165,3570,3560,3570,3555,10213
|
|
20240624,100100,94290625,3560,3570,3570,3560,2771
|
|
20240624,100000,84425855,3570,3570,3570,3570,182
|
|
20240624,095900,83776115,3565,3565,3565,3565,5
|
|
20240624,095800,83758290,3565,3570,3570,3565,1500
|
|
20240624,095700,78408750,3575,3575,3575,3575,0
|
|
20240624,095600,78408750,3575,3575,3575,3575,0
|
|
20240624,095500,78408750,3575,3575,3575,3575,0
|
|
20240624,095400,78408750,3575,3575,3575,3575,0
|
|
20240624,095300,78408750,3575,3575,3575,3575,49
|
|
20240624,095200,78233575,3580,3580,3580,3580,0
|
|
20240624,095100,78233575,3580,3580,3580,3580,0
|
|
20240624,095000,78233575,3580,3580,3580,3580,0
|
|
20240624,094900,78233575,3580,3580,3580,3580,350
|
|
20240624,094800,76980575,3585,3580,3585,3575,119
|
|
20240624,094700,76554675,3580,3580,3580,3580,101
|
|
20240624,094600,76193095,3580,3580,3580,3580,0
|
|
20240624,094500,76193095,3580,3580,3580,3580,0
|
|
20240624,094400,76193095,3580,3580,3580,3580,0
|
|
20240624,094300,76193095,3580,3580,3580,3580,1
|
|
20240624,094200,76189515,3580,3580,3580,3580,1
|
|
20240624,094100,76185935,3580,3580,3580,3580,293
|
|
20240624,094000,75136995,3580,3580,3580,3580,150
|
|
20240624,093900,74599995,3585,3585,3585,3585,111
|
|
20240624,093800,74202060,3595,3595,3595,3595,0
|
|
20240624,093700,74202060,3595,3595,3595,3595,139
|
|
20240624,093600,73702355,3600,3600,3600,3600,0
|
|
20240624,093500,73702355,3600,3600,3600,3600,55
|
|
20240624,093400,73504355,3600,3595,3600,3595,3292
|
|
20240624,093300,61653655,3600,3585,3605,3585,2002
|
|
20240624,093200,54448790,3580,3560,3590,3560,3034
|
|
20240624,093100,43587140,3555,3555,3555,3555,0
|
|
20240624,093000,43587140,3555,3560,3575,3555,7
|
|
20240624,092900,43562185,3560,3555,3575,3555,496
|
|
20240624,092800,41798835,3555,3555,3555,3555,404
|
|
20240624,092700,40362615,3560,3560,3580,3560,532
|
|
20240624,092600,38468560,3560,3560,3580,3560,113
|
|
20240624,092500,38066180,3555,3555,3555,3555,4
|
|
20240624,092400,38051960,3555,3550,3555,3550,541
|
|
20240624,092300,36131355,3555,3560,3560,3555,1476
|
|
20240624,092200,30884145,3565,3560,3565,3560,3
|
|
20240624,092100,30873455,3555,3555,3555,3555,100
|
|
20240624,092000,30517955,3555,3555,3555,3555,26
|
|
20240624,091900,30425525,3555,3555,3555,3555,0
|
|
20240624,091800,30425525,3555,3555,3555,3555,50
|
|
20240624,091700,30247775,3560,3560,3560,3560,300
|
|
20240624,091600,29179775,3560,3560,3560,3560,0
|
|
20240624,091500,29179775,3560,3560,3560,3560,0
|
|
20240624,091400,29179775,3560,3560,3565,3560,4
|
|
20240624,091300,29165525,3560,3560,3560,3560,1
|
|
20240624,091200,29161965,3550,3555,3555,3550,194
|
|
20240624,091100,28473225,3555,3555,3555,3555,31
|
|
20240624,091000,28363020,3555,3550,3560,3550,21
|
|
20240624,090900,28288365,3550,3550,3550,3550,455
|
|
20240624,090800,26673115,3560,3550,3560,3550,81
|
|
20240624,090700,26385285,3555,3560,3560,3550,3940
|
|
20240624,090600,12391100,3580,3570,3580,3565,685
|
|
20240624,090500,9944650,3580,3580,3580,3580,100
|
|
20240624,090400,9586650,3590,3590,3590,3590,100
|
|
20240624,090300,9227650,3580,3580,3580,3565,223
|
|
20240624,090200,8430690,3595,3595,3595,3595,300
|
|
20240624,090100,7352190,3585,3590,3595,3585,1700
|
|
20240624,090000,1248130,3590,3585,3590,3585,348
|