621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191800,106704280,7430,7430,7430,7430,1564
|
|
20240626,191700,106704280,7430,7430,7430,7430,0
|
|
20240626,191600,106704280,7430,7430,7430,7430,0
|
|
20240626,191500,106704280,7430,7430,7430,7430,0
|
|
20240626,191400,106704280,7430,7430,7430,7430,0
|
|
20240626,191300,106704280,7430,7430,7430,7430,0
|
|
20240626,191200,106704280,7430,7430,7430,7430,0
|
|
20240626,191100,106704280,7430,7430,7430,7430,0
|
|
20240626,191000,106704280,7430,7430,7430,7430,0
|
|
20240626,190900,106704280,7430,7430,7430,7430,0
|
|
20240626,190800,106704280,7430,7430,7430,7430,0
|
|
20240626,190700,106704280,7430,7430,7430,7430,0
|
|
20240626,190600,106704280,7430,7430,7430,7430,0
|
|
20240626,190500,106704280,7430,7430,7430,7430,0
|
|
20240626,190400,106704280,7430,7430,7430,7430,0
|
|
20240626,190300,106704280,7430,7430,7430,7430,0
|
|
20240626,190200,106704280,7430,7430,7430,7430,0
|
|
20240626,190100,106704280,7430,7430,7430,7430,0
|
|
20240626,190000,106704280,7430,7430,7430,7430,0
|
|
20240626,185900,106704280,7430,7430,7430,7430,0
|
|
20240626,185800,106704280,7430,7430,7430,7430,0
|
|
20240626,185700,106704280,7430,7430,7430,7430,0
|
|
20240626,185600,106704280,7430,7430,7430,7430,0
|
|
20240626,185500,106704280,7430,7430,7430,7430,0
|
|
20240626,185400,106704280,7430,7430,7430,7430,0
|
|
20240626,185300,106704280,7430,7430,7430,7430,0
|
|
20240626,185200,106704280,7430,7430,7430,7430,0
|
|
20240626,185100,106704280,7430,7430,7430,7430,0
|
|
20240626,185000,106704280,7430,7430,7430,7430,0
|
|
20240626,184900,106704280,7430,7430,7430,7430,0
|
|
20240626,184800,106704280,7430,7430,7430,7430,1564
|
|
20240626,184700,106704280,7430,7430,7430,7430,0
|
|
20240626,184600,106704280,7430,7430,7430,7430,0
|
|
20240626,184500,106704280,7430,7430,7430,7430,0
|
|
20240626,184400,106704280,7430,7430,7430,7430,0
|
|
20240626,184300,106704280,7430,7430,7430,7430,0
|
|
20240626,184200,106704280,7430,7430,7430,7430,0
|
|
20240626,184100,106704280,7430,7430,7430,7430,0
|
|
20240626,184000,106704280,7430,7430,7430,7430,0
|
|
20240626,183900,106704280,7430,7430,7430,7430,0
|
|
20240626,183800,106704280,7430,7430,7430,7430,0
|
|
20240626,183700,106704280,7430,7430,7430,7430,0
|
|
20240626,183600,106704280,7430,7430,7430,7430,0
|
|
20240626,183500,106704280,7430,7430,7430,7430,0
|
|
20240626,183400,106704280,7430,7430,7430,7430,0
|
|
20240626,183300,106704280,7430,7430,7430,7430,0
|
|
20240626,183200,106704280,7430,7430,7430,7430,0
|
|
20240626,183100,106704280,7430,7430,7430,7430,0
|
|
20240626,183000,106704280,7430,7430,7430,7430,0
|
|
20240626,182900,106704280,7430,7430,7430,7430,0
|
|
20240626,182800,106704280,7430,7430,7430,7430,0
|
|
20240626,182700,106704280,7430,7430,7430,7430,0
|
|
20240626,182600,106704280,7430,7430,7430,7430,0
|
|
20240626,182500,106704280,7430,7430,7430,7430,0
|
|
20240626,182400,106704280,7430,7430,7430,7430,0
|
|
20240626,182300,106704280,7430,7430,7430,7430,0
|
|
20240626,182200,106704280,7430,7430,7430,7430,0
|
|
20240626,182100,106704280,7430,7430,7430,7430,0
|
|
20240626,182000,106704280,7430,7430,7430,7430,0
|
|
20240626,181900,106704280,7430,7430,7430,7430,0
|
|
20240626,181800,106704280,7430,7430,7430,7430,1564
|
|
20240626,181700,106704280,7430,7430,7430,7430,0
|
|
20240626,181600,106704280,7430,7430,7430,7430,0
|
|
20240626,181500,106704280,7430,7430,7430,7430,0
|
|
20240626,181400,106704280,7430,7430,7430,7430,0
|
|
20240626,181300,106704280,7430,7430,7430,7430,0
|
|
20240626,181200,106704280,7430,7430,7430,7430,0
|
|
20240626,181100,106704280,7430,7430,7430,7430,0
|
|
20240626,181000,106704280,7430,7430,7430,7430,0
|
|
20240626,180900,106704280,7430,7430,7430,7430,0
|
|
20240626,180800,106704280,7430,7430,7430,7430,0
|
|
20240626,180700,106704280,7430,7430,7430,7430,0
|
|
20240626,180600,106704280,7430,7430,7430,7430,0
|
|
20240626,180500,106704280,7430,7430,7430,7430,0
|
|
20240626,180400,106704280,7430,7430,7430,7430,0
|
|
20240626,180300,106704280,7430,7430,7430,7430,0
|
|
20240626,180200,106704280,7430,7430,7430,7430,0
|
|
20240626,180100,106704280,7430,7430,7430,7430,0
|
|
20240626,180000,106704280,7430,7430,7430,7430,0
|
|
20240626,175900,106704280,7430,7430,7430,7430,0
|
|
20240626,175800,106704280,7430,7430,7430,7430,0
|
|
20240626,175700,106704280,7430,7430,7430,7430,0
|
|
20240626,175600,106704280,7430,7430,7430,7430,0
|
|
20240626,175500,106704280,7430,7430,7430,7430,0
|
|
20240626,175400,106704280,7430,7430,7430,7430,0
|
|
20240626,175300,106704280,7430,7430,7430,7430,0
|
|
20240626,175200,106704280,7430,7430,7430,7430,0
|
|
20240626,175100,106704280,7430,7430,7430,7430,0
|
|
20240626,175000,106704280,7430,7430,7430,7430,0
|
|
20240626,174900,106704280,7430,7430,7430,7430,0
|
|
20240626,174800,106704280,7430,7430,7430,7430,1564
|
|
20240626,174700,106704280,7430,7430,7430,7430,0
|
|
20240626,174600,106704280,7430,7430,7430,7430,0
|
|
20240626,174500,106704280,7430,7430,7430,7430,0
|
|
20240626,174400,106704280,7430,7430,7430,7430,0
|
|
20240626,174300,106704280,7430,7430,7430,7430,0
|
|
20240626,174200,106704280,7430,7430,7430,7430,0
|
|
20240626,174100,106704280,7430,7430,7430,7430,0
|
|
20240626,174000,106704280,7430,7430,7430,7430,0
|
|
20240626,173900,106704280,7430,7430,7430,7430,0
|
|
20240626,173800,106704280,7430,7430,7430,7430,0
|
|
20240626,173700,106704280,7430,7430,7430,7430,0
|
|
20240626,173600,106704280,7430,7430,7430,7430,0
|
|
20240626,173500,106704280,7430,7430,7430,7430,0
|
|
20240626,173400,106704280,7430,7430,7430,7430,0
|
|
20240626,173300,106704280,7430,7430,7430,7430,0
|
|
20240626,173200,106704280,7430,7430,7430,7430,0
|
|
20240626,173100,106704280,7430,7430,7430,7430,0
|
|
20240626,173000,106704280,7430,7430,7430,7430,0
|
|
20240626,172900,106704280,7430,7430,7430,7430,0
|
|
20240626,172800,106704280,7430,7430,7430,7430,0
|
|
20240626,172700,106704280,7430,7430,7430,7430,0
|
|
20240626,172600,106704280,7430,7430,7430,7430,0
|
|
20240626,172500,106704280,7430,7430,7430,7430,0
|
|
20240626,172400,106704280,7430,7430,7430,7430,0
|
|
20240626,172300,106704280,7430,7430,7430,7430,0
|
|
20240626,172200,106704280,7430,7430,7430,7430,0
|
|
20240626,172100,106704280,7430,7430,7430,7430,0
|
|
20240626,172000,106704280,7430,7430,7430,7430,0
|
|
20240626,171900,106704280,7430,7430,7430,7430,0
|
|
20240626,171800,106704280,7430,7430,7430,7430,1564
|
|
20240626,171700,106704280,7430,7430,7430,7430,0
|
|
20240626,171600,106704280,7430,7430,7430,7430,0
|
|
20240626,171500,106704280,7430,7430,7430,7430,0
|
|
20240626,171400,106704280,7430,7430,7430,7430,0
|
|
20240626,171300,106704280,7430,7430,7430,7430,0
|
|
20240626,171200,106704280,7430,7430,7430,7430,0
|
|
20240626,171100,106704280,7430,7430,7430,7430,0
|
|
20240626,171000,106704280,7430,7430,7430,7430,0
|
|
20240626,170900,106704280,7430,7430,7430,7430,0
|
|
20240626,170800,106704280,7430,7430,7430,7430,0
|
|
20240626,170700,106704280,7430,7430,7430,7430,0
|
|
20240626,170600,106704280,7430,7430,7430,7430,0
|
|
20240626,170500,106704280,7430,7430,7430,7430,0
|
|
20240626,170400,106704280,7430,7430,7430,7430,0
|
|
20240626,170300,106704280,7430,7430,7430,7430,0
|
|
20240626,170200,106704280,7430,7430,7430,7430,0
|
|
20240626,170100,106704280,7430,7430,7430,7430,0
|
|
20240626,170000,106704280,7430,7430,7430,7430,0
|
|
20240626,165900,106704280,7430,7430,7430,7430,0
|
|
20240626,165800,106704280,7430,7430,7430,7430,0
|
|
20240626,165700,106704280,7430,7430,7430,7430,0
|
|
20240626,165600,106704280,7430,7430,7430,7430,0
|
|
20240626,165500,106704280,7430,7430,7430,7430,0
|
|
20240626,165400,106704280,7430,7430,7430,7430,0
|
|
20240626,165300,106704280,7430,7430,7430,7430,0
|
|
20240626,165200,106704280,7430,7430,7430,7430,0
|
|
20240626,165100,106704280,7430,7430,7430,7430,0
|
|
20240626,165000,106704280,7430,7430,7430,7430,0
|
|
20240626,164900,106704280,7430,7430,7430,7430,0
|
|
20240626,164800,106704280,7430,7430,7430,7430,1564
|
|
20240626,164700,106704280,7430,7430,7430,7430,0
|
|
20240626,164600,106704280,7430,7430,7430,7430,0
|
|
20240626,164500,106704280,7430,7430,7430,7430,0
|
|
20240626,164400,106704280,7430,7430,7430,7430,0
|
|
20240626,164300,106704280,7430,7430,7430,7430,0
|
|
20240626,164200,106704280,7430,7430,7430,7430,0
|
|
20240626,164100,106704280,7430,7430,7430,7430,0
|
|
20240626,164000,106704280,7430,7430,7430,7430,0
|
|
20240626,163900,106704280,7430,7430,7430,7430,0
|
|
20240626,163800,106704280,7430,7430,7430,7430,0
|
|
20240626,163700,106704280,7430,7430,7430,7430,0
|
|
20240626,163600,106704280,7430,7430,7430,7430,0
|
|
20240626,163500,106704280,7430,7430,7430,7430,0
|
|
20240626,163400,106704280,7430,7430,7430,7430,0
|
|
20240626,163300,106704280,7430,7430,7430,7430,0
|
|
20240626,163200,106704280,7430,7430,7430,7430,0
|
|
20240626,163100,106704280,7430,7430,7430,7430,0
|
|
20240626,163000,106704280,7430,7430,7430,7430,0
|
|
20240626,162900,106704280,7430,7430,7430,7430,0
|
|
20240626,162800,106704280,7430,7430,7430,7430,0
|
|
20240626,162700,106704280,7430,7430,7430,7430,0
|
|
20240626,162600,106704280,7430,7430,7430,7430,0
|
|
20240626,162500,106704280,7430,7430,7430,7430,0
|
|
20240626,162400,106704280,7430,7430,7430,7430,0
|
|
20240626,162300,106704280,7430,7430,7430,7430,0
|
|
20240626,162200,106704280,7430,7430,7430,7430,0
|
|
20240626,162100,106704280,7430,7430,7430,7430,0
|
|
20240626,162000,106704280,7430,7430,7430,7430,0
|
|
20240626,161900,106704280,7430,7430,7430,7430,0
|
|
20240626,161800,106704280,7430,7430,7430,7430,1564
|
|
20240626,161700,106704280,7430,7430,7430,7430,0
|
|
20240626,161600,106704280,7430,7430,7430,7430,0
|
|
20240626,161500,106704280,7430,7430,7430,7430,0
|
|
20240626,161400,106704280,7430,7430,7430,7430,0
|
|
20240626,161300,106704280,7430,7430,7430,7430,0
|
|
20240626,161200,106704280,7430,7430,7430,7430,0
|
|
20240626,161100,106704280,7430,7430,7430,7430,0
|
|
20240626,161000,106704280,7430,7430,7430,7430,0
|
|
20240626,160900,106704280,7430,7430,7430,7430,0
|
|
20240626,160800,106704280,7430,7430,7430,7430,0
|
|
20240626,160700,106704280,7430,7430,7430,7430,0
|
|
20240626,160600,106704280,7430,7430,7430,7430,0
|
|
20240626,160500,106704280,7430,7430,7430,7430,0
|
|
20240626,160400,106704280,7430,7430,7430,7430,0
|
|
20240626,160300,106704280,7430,7430,7430,7430,0
|
|
20240626,160200,106704280,7430,7430,7430,7430,0
|
|
20240626,160100,106704280,7430,7430,7430,7430,0
|
|
20240626,160000,106704280,7430,7430,7430,7430,0
|
|
20240626,155900,106704280,7430,7430,7430,7430,0
|
|
20240626,155800,106704280,7430,7430,7430,7430,0
|
|
20240626,155700,106704280,7430,7430,7430,7430,0
|
|
20240626,155600,106704280,7430,7430,7430,7430,0
|
|
20240626,155500,106704280,7430,7430,7430,7430,0
|
|
20240626,155400,106704280,7430,7430,7430,7430,0
|
|
20240626,155300,106704280,7430,7430,7430,7430,0
|
|
20240626,155200,106704280,7430,7430,7430,7430,0
|
|
20240626,155100,106704280,7430,7430,7430,7430,0
|
|
20240626,155000,106704280,7430,7430,7430,7430,0
|
|
20240626,154900,106704280,7430,7430,7430,7430,0
|
|
20240626,154800,106704280,7430,7430,7430,7430,1564
|
|
20240626,154700,106704280,7430,7430,7430,7430,0
|
|
20240626,154600,106704280,7430,7430,7430,7430,0
|
|
20240626,154500,106704280,7430,7430,7430,7430,0
|
|
20240626,154400,106704280,7430,7430,7430,7430,0
|
|
20240626,154300,106704280,7430,7430,7430,7430,0
|
|
20240626,154200,106704280,7430,7430,7430,7430,0
|
|
20240626,154100,106704280,7430,7430,7430,7430,0
|
|
20240626,154000,106704280,7430,7430,7430,7430,0
|
|
20240626,153900,106704280,7430,7430,7430,7430,0
|
|
20240626,153800,106704280,7430,7430,7430,7430,0
|
|
20240626,153700,106704280,7430,7430,7430,7430,0
|
|
20240626,153600,106704280,7430,7430,7430,7430,0
|
|
20240626,153500,106704280,7430,7430,7430,7430,0
|
|
20240626,153400,106704280,7430,7430,7430,7430,0
|
|
20240626,153300,106704280,7430,7430,7430,7430,0
|
|
20240626,153200,106704280,7430,7430,7430,7430,0
|
|
20240626,153100,106704280,7430,7430,7430,7430,0
|
|
20240626,153000,106704280,7430,7430,7430,7430,1564
|
|
20240626,152900,95083760,7460,7460,7460,7460,0
|
|
20240626,152800,95083760,7460,7460,7460,7460,0
|
|
20240626,152700,95083760,7460,7460,7460,7460,0
|
|
20240626,152600,95083760,7460,7460,7460,7460,0
|
|
20240626,152500,95083760,7460,7460,7460,7460,0
|
|
20240626,152400,95083760,7460,7460,7460,7460,0
|
|
20240626,152300,95083760,7460,7460,7460,7460,0
|
|
20240626,152200,95083760,7460,7460,7460,7460,0
|
|
20240626,152100,95083760,7460,7460,7460,7460,0
|
|
20240626,152000,95083760,7460,7460,7460,7460,0
|
|
20240626,151900,95083760,7460,7470,7470,7450,33
|
|
20240626,151800,94837590,7490,7490,7490,7490,0
|
|
20240626,151700,94837590,7490,7490,7490,7490,0
|
|
20240626,151600,94837590,7490,7490,7490,7490,0
|
|
20240626,151500,94837590,7490,7490,7490,7490,0
|
|
20240626,151400,94837590,7490,7490,7490,7490,0
|
|
20240626,151300,94837590,7490,7490,7490,7490,0
|
|
20240626,151200,94837590,7490,7490,7490,7490,1
|
|
20240626,151100,94830100,7460,7460,7460,7460,12
|
|
20240626,151000,94740580,7460,7460,7460,7460,0
|
|
20240626,150900,94740580,7460,7460,7460,7460,0
|
|
20240626,150800,94740580,7460,7460,7460,7460,0
|
|
20240626,150700,94740580,7460,7460,7460,7460,0
|
|
20240626,150600,94740580,7460,7460,7460,7460,0
|
|
20240626,150500,94740580,7460,7460,7460,7460,0
|
|
20240626,150400,94740580,7460,7460,7460,7460,78
|
|
20240626,150300,94158700,7460,7460,7460,7460,0
|
|
20240626,150200,94158700,7460,7460,7460,7460,1
|
|
20240626,150100,94151240,7450,7450,7450,7450,0
|
|
20240626,150000,94151240,7450,7460,7460,7450,60
|
|
20240626,145900,93704100,7460,7460,7460,7460,0
|
|
20240626,145800,93704100,7460,7460,7460,7460,0
|
|
20240626,145700,93704100,7460,7460,7460,7460,0
|
|
20240626,145600,93704100,7460,7460,7460,7460,0
|
|
20240626,145500,93704100,7460,7460,7460,7460,0
|
|
20240626,145400,93704100,7460,7460,7460,7460,0
|
|
20240626,145300,93704100,7460,7460,7460,7460,48
|
|
20240626,145200,93346020,7480,7480,7480,7480,0
|
|
20240626,145100,93346020,7480,7480,7480,7480,0
|
|
20240626,145000,93346020,7480,7480,7480,7480,13
|
|
20240626,144900,93248780,7460,7460,7460,7460,0
|
|
20240626,144800,93248780,7460,7460,7460,7460,0
|
|
20240626,144700,93248780,7460,7460,7460,7460,0
|
|
20240626,144600,93248780,7460,7460,7460,7460,46
|
|
20240626,144500,92905620,7490,7490,7490,7490,0
|
|
20240626,144400,92905620,7490,7490,7490,7490,0
|
|
20240626,144300,92905620,7490,7490,7490,7490,0
|
|
20240626,144200,92905620,7490,7490,7490,7490,0
|
|
20240626,144100,92905620,7490,7490,7490,7490,0
|
|
20240626,144000,92905620,7490,7490,7490,7490,0
|
|
20240626,143900,92905620,7490,7490,7490,7490,0
|
|
20240626,143800,92905620,7490,7490,7490,7490,5
|
|
20240626,143700,92868170,7490,7490,7490,7490,0
|
|
20240626,143600,92868170,7490,7490,7490,7490,3
|
|
20240626,143500,92845700,7490,7490,7490,7490,10
|
|
20240626,143400,92770800,7450,7450,7450,7450,0
|
|
20240626,143300,92770800,7450,7450,7450,7450,0
|
|
20240626,143200,92770800,7450,7450,7450,7450,0
|
|
20240626,143100,92770800,7450,7450,7450,7450,0
|
|
20240626,143000,92770800,7450,7450,7450,7450,0
|
|
20240626,142900,92770800,7450,7450,7450,7450,0
|
|
20240626,142800,92770800,7450,7450,7450,7450,0
|
|
20240626,142700,92770800,7450,7450,7450,7450,0
|
|
20240626,142600,92770800,7450,7450,7450,7450,5
|
|
20240626,142500,92733550,7450,7450,7450,7450,0
|
|
20240626,142400,92733550,7450,7450,7450,7450,0
|
|
20240626,142300,92733550,7450,7450,7450,7450,228
|
|
20240626,142200,91034950,7450,7450,7450,7450,0
|
|
20240626,142100,91034950,7450,7470,7470,7450,59
|
|
20240626,142000,90595260,7490,7490,7490,7490,0
|
|
20240626,141900,90595260,7490,7490,7490,7490,0
|
|
20240626,141800,90595260,7490,7490,7490,7490,0
|
|
20240626,141700,90595260,7490,7490,7490,7490,0
|
|
20240626,141600,90595260,7490,7490,7490,7490,0
|
|
20240626,141500,90595260,7490,7490,7490,7490,0
|
|
20240626,141400,90595260,7490,7490,7490,7490,0
|
|
20240626,141300,90595260,7490,7490,7490,7490,0
|
|
20240626,141200,90595260,7490,7490,7490,7490,0
|
|
20240626,141100,90595260,7490,7490,7490,7490,0
|
|
20240626,141000,90595260,7490,7490,7490,7490,0
|
|
20240626,140900,90595260,7490,7490,7490,7490,20
|
|
20240626,140800,90445460,7490,7490,7490,7490,0
|
|
20240626,140700,90445460,7490,7490,7490,7490,0
|
|
20240626,140600,90445460,7490,7490,7490,7490,0
|
|
20240626,140500,90445460,7490,7490,7490,7490,13
|
|
20240626,140400,90348090,7490,7490,7490,7490,0
|
|
20240626,140300,90348090,7490,7490,7490,7490,0
|
|
20240626,140200,90348090,7490,7490,7490,7490,0
|
|
20240626,140100,90348090,7490,7490,7490,7490,1000
|
|
20240626,140000,82858090,7490,7490,7490,7490,10
|
|
20240626,135900,82783190,7450,7450,7450,7450,0
|
|
20240626,135800,82783190,7450,7450,7450,7450,0
|
|
20240626,135700,82783190,7450,7450,7450,7450,22
|
|
20240626,135600,82619290,7450,7450,7450,7450,0
|
|
20240626,135500,82619290,7450,7450,7450,7450,1
|
|
20240626,135400,82611840,7490,7470,7490,7470,141
|
|
20240626,135300,81557550,7450,7450,7450,7450,0
|
|
20240626,135200,81557550,7450,7450,7450,7450,0
|
|
20240626,135100,81557550,7450,7450,7450,7450,0
|
|
20240626,135000,81557550,7450,7450,7450,7450,0
|
|
20240626,134900,81557550,7450,7450,7450,7450,0
|
|
20240626,134800,81557550,7450,7450,7450,7450,100
|
|
20240626,134700,80812550,7470,7470,7470,7470,0
|
|
20240626,134600,80812550,7470,7470,7470,7470,2
|
|
20240626,134500,80797610,7450,7450,7450,7450,0
|
|
20240626,134400,80797610,7450,7450,7450,7450,100
|
|
20240626,134300,80052610,7450,7450,7450,7450,0
|
|
20240626,134200,80052610,7450,7450,7450,7450,13
|
|
20240626,134100,79955760,7450,7450,7450,7450,0
|
|
20240626,134000,79955760,7450,7450,7450,7450,0
|
|
20240626,133900,79955760,7450,7450,7450,7450,0
|
|
20240626,133800,79955760,7450,7450,7450,7450,95
|
|
20240626,133700,79248010,7450,7450,7450,7450,43
|
|
20240626,133600,78927660,7460,7460,7460,7460,0
|
|
20240626,133500,78927660,7460,7460,7460,7460,0
|
|
20240626,133400,78927660,7460,7460,7460,7460,0
|
|
20240626,133300,78927660,7460,7460,7460,7460,0
|
|
20240626,133200,78927660,7460,7460,7460,7460,0
|
|
20240626,133100,78927660,7460,7460,7460,7460,1
|
|
20240626,133000,78920200,7450,7450,7450,7450,0
|
|
20240626,132900,78920200,7450,7450,7450,7450,0
|
|
20240626,132800,78920200,7450,7450,7450,7450,124
|
|
20240626,132700,77996400,7460,7460,7460,7460,0
|
|
20240626,132600,77996400,7460,7460,7460,7460,14
|
|
20240626,132500,77891960,7490,7490,7490,7490,0
|
|
20240626,132400,77891960,7490,7490,7490,7490,0
|
|
20240626,132300,77891960,7490,7490,7490,7490,0
|
|
20240626,132200,77891960,7490,7490,7490,7490,0
|
|
20240626,132100,77891960,7490,7490,7490,7490,0
|
|
20240626,132000,77891960,7490,7490,7490,7490,0
|
|
20240626,131900,77891960,7490,7490,7490,7490,0
|
|
20240626,131800,77891960,7490,7490,7490,7490,0
|
|
20240626,131700,77891960,7490,7490,7490,7490,10
|
|
20240626,131600,77817060,7490,7490,7490,7490,0
|
|
20240626,131500,77817060,7490,7490,7490,7490,0
|
|
20240626,131400,77817060,7490,7490,7490,7490,0
|
|
20240626,131300,77817060,7490,7490,7490,7490,0
|
|
20240626,131200,77817060,7490,7490,7490,7490,0
|
|
20240626,131100,77817060,7490,7490,7490,7490,0
|
|
20240626,131000,77817060,7490,7490,7490,7490,0
|
|
20240626,130900,77817060,7490,7490,7490,7490,0
|
|
20240626,130800,77817060,7490,7490,7490,7490,0
|
|
20240626,130700,77817060,7490,7490,7490,7490,0
|
|
20240626,130600,77817060,7490,7490,7490,7490,0
|
|
20240626,130500,77817060,7490,7490,7490,7490,0
|
|
20240626,130400,77817060,7490,7490,7490,7490,0
|
|
20240626,130300,77817060,7490,7490,7490,7490,0
|
|
20240626,130200,77817060,7490,7490,7490,7490,1
|
|
20240626,130100,77809570,7490,7490,7490,7490,0
|
|
20240626,130000,77809570,7490,7490,7490,7490,0
|
|
20240626,125900,77809570,7490,7490,7490,7490,12
|
|
20240626,125800,77719690,7490,7490,7490,7490,1
|
|
20240626,125700,77712200,7490,7490,7490,7490,1
|
|
20240626,125600,77704710,7450,7450,7450,7450,0
|
|
20240626,125500,77704710,7450,7450,7450,7450,105
|
|
20240626,125400,76922460,7450,7450,7450,7450,0
|
|
20240626,125300,76922460,7450,7450,7450,7450,0
|
|
20240626,125200,76922460,7450,7450,7450,7450,0
|
|
20240626,125100,76922460,7450,7450,7450,7450,0
|
|
20240626,125000,76922460,7450,7450,7450,7450,45
|
|
20240626,124900,76587210,7440,7440,7440,7440,0
|
|
20240626,124800,76587210,7440,7440,7440,7440,0
|
|
20240626,124700,76587210,7440,7440,7440,7440,0
|
|
20240626,124600,76587210,7440,7440,7440,7440,0
|
|
20240626,124500,76587210,7440,7440,7440,7440,0
|
|
20240626,124400,76587210,7440,7480,7480,7440,3505
|
|
20240626,124300,50447960,7490,7490,7490,7490,10
|
|
20240626,124200,50373060,7500,7500,7500,7500,10
|
|
20240626,124100,50298060,7500,7500,7500,7500,0
|
|
20240626,124000,50298060,7500,7500,7500,7500,0
|
|
20240626,123900,50298060,7500,7500,7500,7500,0
|
|
20240626,123800,50298060,7500,7500,7500,7500,0
|
|
20240626,123700,50298060,7500,7500,7500,7500,0
|
|
20240626,123600,50298060,7500,7500,7500,7500,1
|
|
20240626,123500,50290560,7520,7520,7520,7520,0
|
|
20240626,123400,50290560,7520,7520,7520,7520,0
|
|
20240626,123300,50290560,7520,7520,7520,7520,0
|
|
20240626,123200,50290560,7520,7520,7520,7520,0
|
|
20240626,123100,50290560,7520,7520,7520,7520,0
|
|
20240626,123000,50290560,7520,7520,7520,7520,0
|
|
20240626,122900,50290560,7520,7520,7520,7520,0
|
|
20240626,122800,50290560,7520,7520,7520,7520,0
|
|
20240626,122700,50290560,7520,7520,7520,7520,0
|
|
20240626,122600,50290560,7520,7520,7520,7520,0
|
|
20240626,122500,50290560,7520,7520,7520,7520,0
|
|
20240626,122400,50290560,7520,7520,7520,7520,0
|
|
20240626,122300,50290560,7520,7520,7520,7520,300
|
|
20240626,122200,48034560,7500,7500,7500,7500,0
|
|
20240626,122100,48034560,7500,7500,7500,7500,0
|
|
20240626,122000,48034560,7500,7500,7500,7500,0
|
|
20240626,121900,48034560,7500,7500,7500,7500,0
|
|
20240626,121800,48034560,7500,7500,7500,7500,0
|
|
20240626,121700,48034560,7500,7500,7500,7500,0
|
|
20240626,121600,48034560,7500,7500,7500,7500,148
|
|
20240626,121500,46924560,7500,7500,7500,7500,0
|
|
20240626,121400,46924560,7500,7500,7500,7500,0
|
|
20240626,121300,46924560,7500,7500,7500,7500,0
|
|
20240626,121200,46924560,7500,7500,7500,7500,0
|
|
20240626,121100,46924560,7500,7500,7500,7500,0
|
|
20240626,121000,46924560,7500,7500,7500,7500,0
|
|
20240626,120900,46924560,7500,7500,7500,7500,1
|
|
20240626,120800,46917060,7500,7500,7500,7500,0
|
|
20240626,120700,46917060,7500,7500,7500,7500,0
|
|
20240626,120600,46917060,7500,7500,7500,7500,0
|
|
20240626,120500,46917060,7500,7500,7500,7500,0
|
|
20240626,120400,46917060,7500,7500,7500,7500,0
|
|
20240626,120300,46917060,7500,7500,7500,7500,0
|
|
20240626,120200,46917060,7500,7500,7500,7500,0
|
|
20240626,120100,46917060,7500,7500,7500,7500,0
|
|
20240626,120000,46917060,7500,7500,7500,7500,0
|
|
20240626,115900,46917060,7500,7500,7500,7500,0
|
|
20240626,115800,46917060,7500,7500,7500,7500,0
|
|
20240626,115700,46917060,7500,7500,7500,7500,0
|
|
20240626,115600,46917060,7500,7500,7500,7500,8
|
|
20240626,115500,46857060,7480,7480,7480,7480,0
|
|
20240626,115400,46857060,7480,7480,7480,7480,0
|
|
20240626,115300,46857060,7480,7480,7480,7480,0
|
|
20240626,115200,46857060,7480,7480,7480,7480,65
|
|
20240626,115100,46370860,7500,7500,7500,7500,0
|
|
20240626,115000,46370860,7500,7500,7500,7500,0
|
|
20240626,114900,46370860,7500,7500,7500,7500,0
|
|
20240626,114800,46370860,7500,7500,7500,7500,0
|
|
20240626,114700,46370860,7500,7500,7500,7500,0
|
|
20240626,114600,46370860,7500,7500,7500,7500,0
|
|
20240626,114500,46370860,7500,7500,7500,7500,0
|
|
20240626,114400,46370860,7500,7500,7500,7500,0
|
|
20240626,114300,46370860,7500,7500,7500,7500,0
|
|
20240626,114200,46370860,7500,7500,7500,7500,0
|
|
20240626,114100,46370860,7500,7500,7500,7500,0
|
|
20240626,114000,46370860,7500,7500,7500,7500,0
|
|
20240626,113900,46370860,7500,7500,7500,7500,0
|
|
20240626,113800,46370860,7500,7500,7500,7500,0
|
|
20240626,113700,46370860,7500,7500,7500,7500,0
|
|
20240626,113600,46370860,7500,7500,7500,7500,0
|
|
20240626,113500,46370860,7500,7500,7500,7500,0
|
|
20240626,113400,46370860,7500,7500,7500,7500,0
|
|
20240626,113300,46370860,7500,7500,7500,7500,0
|
|
20240626,113200,46370860,7500,7500,7500,7500,0
|
|
20240626,113100,46370860,7500,7500,7500,7500,0
|
|
20240626,113000,46370860,7500,7500,7500,7500,0
|
|
20240626,112900,46370860,7500,7500,7500,7500,1
|
|
20240626,112800,46363360,7480,7480,7480,7480,0
|
|
20240626,112700,46363360,7480,7480,7480,7480,0
|
|
20240626,112600,46363360,7480,7480,7480,7480,91
|
|
20240626,112500,45682680,7500,7500,7500,7500,0
|
|
20240626,112400,45682680,7500,7500,7500,7500,0
|
|
20240626,112300,45682680,7500,7500,7500,7500,0
|
|
20240626,112200,45682680,7500,7500,7500,7500,0
|
|
20240626,112100,45682680,7500,7500,7500,7500,1
|
|
20240626,112000,45675180,7500,7500,7500,7500,2
|
|
20240626,111900,45660180,7520,7520,7520,7520,0
|
|
20240626,111800,45660180,7520,7520,7520,7520,0
|
|
20240626,111700,45660180,7520,7520,7520,7520,0
|
|
20240626,111600,45660180,7520,7480,7520,7480,4
|
|
20240626,111500,45630220,7490,7490,7490,7490,0
|
|
20240626,111400,45630220,7490,7490,7490,7490,0
|
|
20240626,111300,45630220,7490,7490,7490,7490,0
|
|
20240626,111200,45630220,7490,7490,7490,7490,0
|
|
20240626,111100,45630220,7490,7490,7490,7490,78
|
|
20240626,111000,45046000,7480,7480,7480,7480,0
|
|
20240626,110900,45046000,7480,7480,7480,7480,0
|
|
20240626,110800,45046000,7480,7480,7480,7480,0
|
|
20240626,110700,45046000,7480,7480,7480,7480,0
|
|
20240626,110600,45046000,7480,7480,7480,7480,0
|
|
20240626,110500,45046000,7480,7480,7480,7480,0
|
|
20240626,110400,45046000,7480,7480,7480,7480,0
|
|
20240626,110300,45046000,7480,7480,7480,7480,0
|
|
20240626,110200,45046000,7480,7480,7480,7480,0
|
|
20240626,110100,45046000,7480,7480,7480,7480,1
|
|
20240626,110000,45038520,7480,7500,7500,7480,1597
|
|
20240626,105900,33075970,7520,7520,7520,7520,0
|
|
20240626,105800,33075970,7520,7520,7520,7520,0
|
|
20240626,105700,33075970,7520,7520,7520,7520,0
|
|
20240626,105600,33075970,7520,7520,7520,7520,0
|
|
20240626,105500,33075970,7520,7520,7520,7520,0
|
|
20240626,105400,33075970,7520,7520,7520,7520,0
|
|
20240626,105300,33075970,7520,7520,7520,7520,0
|
|
20240626,105200,33075970,7520,7520,7520,7520,0
|
|
20240626,105100,33075970,7520,7520,7520,7520,0
|
|
20240626,105000,33075970,7520,7520,7520,7520,0
|
|
20240626,104900,33075970,7520,7520,7520,7520,0
|
|
20240626,104800,33075970,7520,7520,7520,7520,0
|
|
20240626,104700,33075970,7520,7520,7520,7520,0
|
|
20240626,104600,33075970,7520,7520,7520,7520,0
|
|
20240626,104500,33075970,7520,7520,7520,7520,0
|
|
20240626,104400,33075970,7520,7520,7520,7520,13
|
|
20240626,104300,32978210,7520,7520,7520,7520,0
|
|
20240626,104200,32978210,7520,7520,7520,7520,0
|
|
20240626,104100,32978210,7520,7520,7520,7520,3
|
|
20240626,104000,32955650,7520,7520,7520,7520,0
|
|
20240626,103900,32955650,7520,7520,7520,7520,0
|
|
20240626,103800,32955650,7520,7520,7520,7520,0
|
|
20240626,103700,32955650,7520,7520,7520,7520,0
|
|
20240626,103600,32955650,7520,7520,7520,7520,0
|
|
20240626,103500,32955650,7520,7520,7520,7520,0
|
|
20240626,103400,32955650,7520,7520,7520,7520,0
|
|
20240626,103300,32955650,7520,7520,7520,7520,0
|
|
20240626,103200,32955650,7520,7520,7520,7520,0
|
|
20240626,103100,32955650,7520,7520,7520,7520,0
|
|
20240626,103000,32955650,7520,7520,7520,7520,0
|
|
20240626,102900,32955650,7520,7520,7520,7520,2
|
|
20240626,102800,32940610,7520,7520,7520,7520,0
|
|
20240626,102700,32940610,7520,7520,7520,7520,0
|
|
20240626,102600,32940610,7520,7510,7520,7510,209
|
|
20240626,102500,31370660,7500,7500,7500,7500,0
|
|
20240626,102400,31370660,7500,7500,7500,7500,0
|
|
20240626,102300,31370660,7500,7500,7500,7500,0
|
|
20240626,102200,31370660,7500,7500,7500,7500,0
|
|
20240626,102100,31370660,7500,7500,7500,7500,0
|
|
20240626,102000,31370660,7500,7500,7500,7500,0
|
|
20240626,101900,31370660,7500,7500,7500,7500,0
|
|
20240626,101800,31370660,7500,7500,7500,7500,0
|
|
20240626,101700,31370660,7500,7500,7500,7500,178
|
|
20240626,101600,30035660,7490,7490,7490,7490,125
|
|
20240626,101500,29099410,7490,7490,7490,7490,0
|
|
20240626,101400,29099410,7490,7490,7490,7490,92
|
|
20240626,101300,28410330,7490,7490,7490,7490,0
|
|
20240626,101200,28410330,7490,7490,7490,7490,0
|
|
20240626,101100,28410330,7490,7490,7490,7490,0
|
|
20240626,101000,28410330,7490,7490,7490,7490,0
|
|
20240626,100900,28410330,7490,7490,7490,7490,300
|
|
20240626,100800,26163330,7490,7490,7490,7490,0
|
|
20240626,100700,26163330,7490,7490,7490,7490,0
|
|
20240626,100600,26163330,7490,7490,7490,7490,508
|
|
20240626,100500,22358410,7480,7480,7480,7480,0
|
|
20240626,100400,22358410,7480,7480,7480,7480,0
|
|
20240626,100300,22358410,7480,7480,7480,7480,0
|
|
20240626,100200,22358410,7480,7480,7480,7480,22
|
|
20240626,100100,22193850,7480,7480,7480,7480,20
|
|
20240626,100000,22044250,7480,7480,7480,7480,0
|
|
20240626,095900,22044250,7480,7480,7480,7480,447
|
|
20240626,095800,18700690,7480,7480,7480,7480,3
|
|
20240626,095700,18678250,7480,7480,7480,7480,2
|
|
20240626,095600,18663290,7480,7480,7480,7480,0
|
|
20240626,095500,18663290,7480,7480,7480,7480,1
|
|
20240626,095400,18655810,7480,7480,7480,7480,0
|
|
20240626,095300,18655810,7480,7480,7480,7480,1
|
|
20240626,095200,18648330,7490,7490,7490,7490,0
|
|
20240626,095100,18648330,7490,7490,7490,7490,0
|
|
20240626,095000,18648330,7490,7490,7490,7490,11
|
|
20240626,094900,18565940,7490,7490,7490,7490,0
|
|
20240626,094800,18565940,7490,7490,7490,7490,0
|
|
20240626,094700,18565940,7490,7490,7490,7490,0
|
|
20240626,094600,18565940,7490,7490,7490,7490,100
|
|
20240626,094500,17816940,7460,7460,7460,7460,0
|
|
20240626,094400,17816940,7460,7460,7460,7460,100
|
|
20240626,094300,17070940,7470,7470,7470,7470,0
|
|
20240626,094200,17070940,7470,7470,7470,7470,0
|
|
20240626,094100,17070940,7470,7470,7470,7470,0
|
|
20240626,094000,17070940,7470,7470,7470,7470,0
|
|
20240626,093900,17070940,7470,7470,7470,7470,0
|
|
20240626,093800,17070940,7470,7470,7470,7470,49
|
|
20240626,093700,16704910,7470,7470,7470,7470,0
|
|
20240626,093600,16704910,7470,7470,7470,7470,0
|
|
20240626,093500,16704910,7470,7470,7470,7470,30
|
|
20240626,093400,16480810,7470,7470,7470,7470,0
|
|
20240626,093300,16480810,7470,7470,7470,7470,5
|
|
20240626,093200,16443460,7470,7470,7470,7470,0
|
|
20240626,093100,16443460,7470,7470,7470,7470,10
|
|
20240626,093000,16368760,7470,7470,7470,7470,0
|
|
20240626,092900,16368760,7470,7470,7470,7470,140
|
|
20240626,092800,15322960,7470,7470,7470,7470,0
|
|
20240626,092700,15322960,7470,7470,7470,7470,0
|
|
20240626,092600,15322960,7470,7470,7470,7470,297
|
|
20240626,092500,13104370,7470,7470,7470,7470,0
|
|
20240626,092400,13104370,7470,7470,7470,7470,0
|
|
20240626,092300,13104370,7470,7470,7470,7470,469
|
|
20240626,092200,9600940,7470,7470,7470,7470,28
|
|
20240626,092100,9391780,7480,7480,7480,7480,15
|
|
20240626,092000,9279580,7490,7490,7490,7490,0
|
|
20240626,091900,9279580,7490,7490,7490,7490,10
|
|
20240626,091800,9204680,7470,7470,7470,7470,0
|
|
20240626,091700,9204680,7470,7470,7470,7470,0
|
|
20240626,091600,9204680,7470,7470,7470,7470,0
|
|
20240626,091500,9204680,7470,7470,7470,7470,0
|
|
20240626,091400,9204680,7470,7470,7470,7470,500
|
|
20240626,091300,5469680,7470,7480,7480,7470,500
|
|
20240626,091200,1733500,7480,7480,7480,7480,0
|
|
20240626,091100,1733500,7480,7490,7490,7470,79
|
|
20240626,091000,1142640,7490,7490,7490,7490,0
|
|
20240626,090900,1142640,7490,7490,7490,7490,0
|
|
20240626,090800,1142640,7490,7500,7500,7490,58
|
|
20240626,090700,707790,7510,7510,7510,7510,0
|
|
20240626,090600,707790,7510,7510,7510,7510,0
|
|
20240626,090500,707790,7510,7510,7510,7510,30
|
|
20240626,090400,482490,7510,7510,7510,7510,0
|
|
20240626,090300,482490,7510,7510,7510,7510,0
|
|
20240626,090200,482490,7510,7520,7520,7510,2
|
|
20240626,090100,467460,7530,7530,7530,7530,2
|
|
20240626,090000,452400,7540,7540,7540,7540,60
|