676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201300,89243710,8010,8010,8010,8010,32
|
|
20240626,201200,89243710,8010,8010,8010,8010,0
|
|
20240626,201100,89243710,8010,8010,8010,8010,0
|
|
20240626,201000,89243710,8010,8010,8010,8010,0
|
|
20240626,200900,89243710,8010,8010,8010,8010,0
|
|
20240626,200800,89243710,8010,8010,8010,8010,0
|
|
20240626,200700,89243710,8010,8010,8010,8010,0
|
|
20240626,200600,89243710,8010,8010,8010,8010,0
|
|
20240626,200500,89243710,8010,8010,8010,8010,0
|
|
20240626,200400,89243710,8010,8010,8010,8010,0
|
|
20240626,200300,89243710,8010,8010,8010,8010,0
|
|
20240626,200200,89243710,8010,8010,8010,8010,0
|
|
20240626,200100,89243710,8010,8010,8010,8010,0
|
|
20240626,200000,89243710,8010,8010,8010,8010,0
|
|
20240626,195900,89243710,8010,8010,8010,8010,0
|
|
20240626,195800,89243710,8010,8010,8010,8010,0
|
|
20240626,195700,89243710,8010,8010,8010,8010,0
|
|
20240626,195600,89243710,8010,8010,8010,8010,0
|
|
20240626,195500,89243710,8010,8010,8010,8010,0
|
|
20240626,195400,89243710,8010,8010,8010,8010,0
|
|
20240626,195300,89243710,8010,8010,8010,8010,0
|
|
20240626,195200,89243710,8010,8010,8010,8010,0
|
|
20240626,195100,89243710,8010,8010,8010,8010,0
|
|
20240626,195000,89243710,8010,8010,8010,8010,0
|
|
20240626,194900,89243710,8010,8010,8010,8010,0
|
|
20240626,194800,89243710,8010,8010,8010,8010,0
|
|
20240626,194700,89243710,8010,8010,8010,8010,0
|
|
20240626,194600,89243710,8010,8010,8010,8010,0
|
|
20240626,194500,89243710,8010,8010,8010,8010,0
|
|
20240626,194400,89243710,8010,8010,8010,8010,0
|
|
20240626,194300,89243710,8010,8010,8010,8010,32
|
|
20240626,194200,89243710,8010,8010,8010,8010,0
|
|
20240626,194100,89243710,8010,8010,8010,8010,0
|
|
20240626,194000,89243710,8010,8010,8010,8010,0
|
|
20240626,193900,89243710,8010,8010,8010,8010,0
|
|
20240626,193800,89243710,8010,8010,8010,8010,0
|
|
20240626,193700,89243710,8010,8010,8010,8010,0
|
|
20240626,193600,89243710,8010,8010,8010,8010,0
|
|
20240626,193500,89243710,8010,8010,8010,8010,0
|
|
20240626,193400,89243710,8010,8010,8010,8010,0
|
|
20240626,193300,89243710,8010,8010,8010,8010,0
|
|
20240626,193200,89243710,8010,8010,8010,8010,0
|
|
20240626,193100,89243710,8010,8010,8010,8010,0
|
|
20240626,193000,89243710,8010,8010,8010,8010,0
|
|
20240626,192900,89243710,8010,8010,8010,8010,0
|
|
20240626,192800,89243710,8010,8010,8010,8010,0
|
|
20240626,192700,89243710,8010,8010,8010,8010,0
|
|
20240626,192600,89243710,8010,8010,8010,8010,0
|
|
20240626,192500,89243710,8010,8010,8010,8010,0
|
|
20240626,192400,89243710,8010,8010,8010,8010,0
|
|
20240626,192300,89243710,8010,8010,8010,8010,0
|
|
20240626,192200,89243710,8010,8010,8010,8010,0
|
|
20240626,192100,89243710,8010,8010,8010,8010,0
|
|
20240626,192000,89243710,8010,8010,8010,8010,0
|
|
20240626,191900,89243710,8010,8010,8010,8010,0
|
|
20240626,191800,89243710,8010,8010,8010,8010,0
|
|
20240626,191700,89243710,8010,8010,8010,8010,0
|
|
20240626,191600,89243710,8010,8010,8010,8010,0
|
|
20240626,191500,89243710,8010,8010,8010,8010,0
|
|
20240626,191400,89243710,8010,8010,8010,8010,0
|
|
20240626,191300,89243710,8010,8010,8010,8010,32
|
|
20240626,191200,89243710,8010,8010,8010,8010,0
|
|
20240626,191100,89243710,8010,8010,8010,8010,0
|
|
20240626,191000,89243710,8010,8010,8010,8010,0
|
|
20240626,190900,89243710,8010,8010,8010,8010,0
|
|
20240626,190800,89243710,8010,8010,8010,8010,0
|
|
20240626,190700,89243710,8010,8010,8010,8010,0
|
|
20240626,190600,89243710,8010,8010,8010,8010,0
|
|
20240626,190500,89243710,8010,8010,8010,8010,0
|
|
20240626,190400,89243710,8010,8010,8010,8010,0
|
|
20240626,190300,89243710,8010,8010,8010,8010,0
|
|
20240626,190200,89243710,8010,8010,8010,8010,0
|
|
20240626,190100,89243710,8010,8010,8010,8010,0
|
|
20240626,190000,89243710,8010,8010,8010,8010,0
|
|
20240626,185900,89243710,8010,8010,8010,8010,0
|
|
20240626,185800,89243710,8010,8010,8010,8010,0
|
|
20240626,185700,89243710,8010,8010,8010,8010,0
|
|
20240626,185600,89243710,8010,8010,8010,8010,0
|
|
20240626,185500,89243710,8010,8010,8010,8010,0
|
|
20240626,185400,89243710,8010,8010,8010,8010,0
|
|
20240626,185300,89243710,8010,8010,8010,8010,0
|
|
20240626,185200,89243710,8010,8010,8010,8010,0
|
|
20240626,185100,89243710,8010,8010,8010,8010,0
|
|
20240626,185000,89243710,8010,8010,8010,8010,0
|
|
20240626,184900,89243710,8010,8010,8010,8010,0
|
|
20240626,184800,89243710,8010,8010,8010,8010,0
|
|
20240626,184700,89243710,8010,8010,8010,8010,0
|
|
20240626,184600,89243710,8010,8010,8010,8010,0
|
|
20240626,184500,89243710,8010,8010,8010,8010,0
|
|
20240626,184400,89243710,8010,8010,8010,8010,0
|
|
20240626,184300,89243710,8010,8010,8010,8010,32
|
|
20240626,184200,89243710,8010,8010,8010,8010,0
|
|
20240626,184100,89243710,8010,8010,8010,8010,0
|
|
20240626,184000,89243710,8010,8010,8010,8010,0
|
|
20240626,183900,89243710,8010,8010,8010,8010,0
|
|
20240626,183800,89243710,8010,8010,8010,8010,0
|
|
20240626,183700,89243710,8010,8010,8010,8010,0
|
|
20240626,183600,89243710,8010,8010,8010,8010,0
|
|
20240626,183500,89243710,8010,8010,8010,8010,0
|
|
20240626,183400,89243710,8010,8010,8010,8010,0
|
|
20240626,183300,89243710,8010,8010,8010,8010,0
|
|
20240626,183200,89243710,8010,8010,8010,8010,0
|
|
20240626,183100,89243710,8010,8010,8010,8010,0
|
|
20240626,183000,89243710,8010,8010,8010,8010,0
|
|
20240626,182900,89243710,8010,8010,8010,8010,0
|
|
20240626,182800,89243710,8010,8010,8010,8010,0
|
|
20240626,182700,89243710,8010,8010,8010,8010,0
|
|
20240626,182600,89243710,8010,8010,8010,8010,0
|
|
20240626,182500,89243710,8010,8010,8010,8010,0
|
|
20240626,182400,89243710,8010,8010,8010,8010,0
|
|
20240626,182300,89243710,8010,8010,8010,8010,0
|
|
20240626,182200,89243710,8010,8010,8010,8010,0
|
|
20240626,182100,89243710,8010,8010,8010,8010,0
|
|
20240626,182000,89243710,8010,8010,8010,8010,0
|
|
20240626,181900,89243710,8010,8010,8010,8010,0
|
|
20240626,181800,89243710,8010,8010,8010,8010,0
|
|
20240626,181700,89243710,8010,8010,8010,8010,0
|
|
20240626,181600,89243710,8010,8010,8010,8010,0
|
|
20240626,181500,89243710,8010,8010,8010,8010,0
|
|
20240626,181400,89243710,8010,8010,8010,8010,0
|
|
20240626,181300,89243710,8010,8010,8010,8010,32
|
|
20240626,181200,89243710,8010,8010,8010,8010,0
|
|
20240626,181100,89243710,8010,8010,8010,8010,0
|
|
20240626,181000,89243710,8010,8010,8010,8010,0
|
|
20240626,180900,89243710,8010,8010,8010,8010,0
|
|
20240626,180800,89243710,8010,8010,8010,8010,0
|
|
20240626,180700,89243710,8010,8010,8010,8010,0
|
|
20240626,180600,89243710,8010,8010,8010,8010,0
|
|
20240626,180500,89243710,8010,8010,8010,8010,0
|
|
20240626,180400,89243710,8010,8010,8010,8010,0
|
|
20240626,180300,89243710,8010,8010,8010,8010,0
|
|
20240626,180200,89243710,8010,8010,8010,8010,0
|
|
20240626,180100,89243710,8010,8010,8010,8010,0
|
|
20240626,180000,89243710,8010,8010,8010,8010,0
|
|
20240626,175900,89243710,8010,8010,8010,8010,0
|
|
20240626,175800,89243710,8010,8010,8010,8010,0
|
|
20240626,175700,89243710,8010,8010,8010,8010,0
|
|
20240626,175600,89243710,8010,8010,8010,8010,0
|
|
20240626,175500,89243710,8010,8010,8010,8010,0
|
|
20240626,175400,89243710,8010,8010,8010,8010,0
|
|
20240626,175300,89243710,8010,8010,8010,8010,0
|
|
20240626,175200,89243710,8010,8010,8010,8010,0
|
|
20240626,175100,89243710,8010,8010,8010,8010,0
|
|
20240626,175000,89243710,8010,8010,8010,8010,0
|
|
20240626,174900,89243710,8010,8010,8010,8010,0
|
|
20240626,174800,89243710,8010,8010,8010,8010,0
|
|
20240626,174700,89243710,8010,8010,8010,8010,0
|
|
20240626,174600,89243710,8010,8010,8010,8010,0
|
|
20240626,174500,89243710,8010,8010,8010,8010,0
|
|
20240626,174400,89243710,8010,8010,8010,8010,0
|
|
20240626,174300,89243710,8010,8010,8010,8010,32
|
|
20240626,174200,89243710,8010,8010,8010,8010,0
|
|
20240626,174100,89243710,8010,8010,8010,8010,0
|
|
20240626,174000,89243710,8010,8010,8010,8010,0
|
|
20240626,173900,89243710,8010,8010,8010,8010,0
|
|
20240626,173800,89243710,8010,8010,8010,8010,0
|
|
20240626,173700,89243710,8010,8010,8010,8010,0
|
|
20240626,173600,89243710,8010,8010,8010,8010,0
|
|
20240626,173500,89243710,8010,8010,8010,8010,0
|
|
20240626,173400,89243710,8010,8010,8010,8010,0
|
|
20240626,173300,89243710,8010,8010,8010,8010,0
|
|
20240626,173200,89243710,8010,8010,8010,8010,0
|
|
20240626,173100,89243710,8010,8010,8010,8010,0
|
|
20240626,173000,89243710,8010,8010,8010,8010,0
|
|
20240626,172900,89243710,8010,8010,8010,8010,0
|
|
20240626,172800,89243710,8010,8010,8010,8010,0
|
|
20240626,172700,89243710,8010,8010,8010,8010,0
|
|
20240626,172600,89243710,8010,8010,8010,8010,0
|
|
20240626,172500,89243710,8010,8010,8010,8010,0
|
|
20240626,172400,89243710,8010,8010,8010,8010,0
|
|
20240626,172300,89243710,8010,8010,8010,8010,0
|
|
20240626,172200,89243710,8010,8010,8010,8010,0
|
|
20240626,172100,89243710,8010,8010,8010,8010,0
|
|
20240626,172000,89243710,8010,8010,8010,8010,0
|
|
20240626,171900,89243710,8010,8010,8010,8010,0
|
|
20240626,171800,89243710,8010,8010,8010,8010,0
|
|
20240626,171700,89243710,8010,8010,8010,8010,0
|
|
20240626,171600,89243710,8010,8010,8010,8010,0
|
|
20240626,171500,89243710,8010,8010,8010,8010,0
|
|
20240626,171400,89243710,8010,8010,8010,8010,0
|
|
20240626,171300,89243710,8010,8010,8010,8010,32
|
|
20240626,171200,89243710,8010,8010,8010,8010,0
|
|
20240626,171100,89243710,8010,8010,8010,8010,0
|
|
20240626,171000,89243710,8010,8010,8010,8010,0
|
|
20240626,170900,89243710,8010,8010,8010,8010,0
|
|
20240626,170800,89243710,8010,8010,8010,8010,0
|
|
20240626,170700,89243710,8010,8010,8010,8010,0
|
|
20240626,170600,89243710,8010,8010,8010,8010,0
|
|
20240626,170500,89243710,8010,8010,8010,8010,0
|
|
20240626,170400,89243710,8010,8010,8010,8010,0
|
|
20240626,170300,89243710,8010,8010,8010,8010,0
|
|
20240626,170200,89243710,8010,8010,8010,8010,0
|
|
20240626,170100,89243710,8010,8010,8010,8010,0
|
|
20240626,170000,89243710,8010,8010,8010,8010,0
|
|
20240626,165900,89243710,8010,8010,8010,8010,0
|
|
20240626,165800,89243710,8010,8010,8010,8010,0
|
|
20240626,165700,89243710,8010,8010,8010,8010,0
|
|
20240626,165600,89243710,8010,8010,8010,8010,0
|
|
20240626,165500,89243710,8010,8010,8010,8010,0
|
|
20240626,165400,89243710,8010,8010,8010,8010,0
|
|
20240626,165300,89243710,8010,8010,8010,8010,0
|
|
20240626,165200,89243710,8010,8010,8010,8010,0
|
|
20240626,165100,89243710,8010,8010,8010,8010,0
|
|
20240626,165000,89243710,8010,8010,8010,8010,0
|
|
20240626,164900,89243710,8010,8010,8010,8010,0
|
|
20240626,164800,89243710,8010,8010,8010,8010,0
|
|
20240626,164700,89243710,8010,8010,8010,8010,0
|
|
20240626,164600,89243710,8010,8010,8010,8010,0
|
|
20240626,164500,89243710,8010,8010,8010,8010,0
|
|
20240626,164400,89243710,8010,8010,8010,8010,0
|
|
20240626,164300,89243710,8010,8010,8010,8010,32
|
|
20240626,164200,89243710,8010,8010,8010,8010,0
|
|
20240626,164100,89243710,8010,8010,8010,8010,0
|
|
20240626,164000,89243710,8010,8010,8010,8010,0
|
|
20240626,163900,89243710,8010,8010,8010,8010,0
|
|
20240626,163800,89243710,8010,8010,8010,8010,0
|
|
20240626,163700,89243710,8010,8010,8010,8010,0
|
|
20240626,163600,89243710,8010,8010,8010,8010,0
|
|
20240626,163500,89243710,8010,8010,8010,8010,0
|
|
20240626,163400,89243710,8010,8010,8010,8010,0
|
|
20240626,163300,89243710,8010,8010,8010,8010,0
|
|
20240626,163200,89243710,8010,8010,8010,8010,0
|
|
20240626,163100,89243710,8010,8010,8010,8010,0
|
|
20240626,163000,89243710,8010,8010,8010,8010,0
|
|
20240626,162900,89243710,8010,8010,8010,8010,0
|
|
20240626,162800,89243710,8010,8010,8010,8010,0
|
|
20240626,162700,89243710,8010,8010,8010,8010,0
|
|
20240626,162600,89243710,8010,8010,8010,8010,0
|
|
20240626,162500,89243710,8010,8010,8010,8010,0
|
|
20240626,162400,89243710,8010,8010,8010,8010,0
|
|
20240626,162300,89243710,8010,8010,8010,8010,0
|
|
20240626,162200,89243710,8010,8010,8010,8010,0
|
|
20240626,162100,89243710,8010,8010,8010,8010,0
|
|
20240626,162000,89243710,8010,8010,8010,8010,0
|
|
20240626,161900,89243710,8010,8010,8010,8010,0
|
|
20240626,161800,89243710,8010,8010,8010,8010,0
|
|
20240626,161700,89243710,8010,8010,8010,8010,0
|
|
20240626,161600,89243710,8010,8010,8010,8010,0
|
|
20240626,161500,89243710,8010,8010,8010,8010,0
|
|
20240626,161400,89243710,8010,8010,8010,8010,0
|
|
20240626,161300,89243710,8010,8010,8010,8010,32
|
|
20240626,161200,89243710,8010,8010,8010,8010,0
|
|
20240626,161100,89243710,8010,8010,8010,8010,0
|
|
20240626,161000,89243710,8010,8010,8010,8010,0
|
|
20240626,160900,89243710,8010,8010,8010,8010,0
|
|
20240626,160800,89243710,8010,8010,8010,8010,0
|
|
20240626,160700,89243710,8010,8010,8010,8010,0
|
|
20240626,160600,89243710,8010,8010,8010,8010,0
|
|
20240626,160500,89243710,8010,8010,8010,8010,0
|
|
20240626,160400,89243710,8010,8010,8010,8010,0
|
|
20240626,160300,89243710,8010,8010,8010,8010,0
|
|
20240626,160200,89243710,8010,8010,8010,8010,0
|
|
20240626,160100,89243710,8010,8010,8010,8010,0
|
|
20240626,160000,89243710,8010,8010,8010,8010,0
|
|
20240626,155900,89243710,8010,8010,8010,8010,0
|
|
20240626,155800,89243710,8010,8010,8010,8010,0
|
|
20240626,155700,89243710,8010,8010,8010,8010,0
|
|
20240626,155600,89243710,8010,8010,8010,8010,0
|
|
20240626,155500,89243710,8010,8010,8010,8010,0
|
|
20240626,155400,89243710,8010,8010,8010,8010,0
|
|
20240626,155300,89243710,8010,8010,8010,8010,0
|
|
20240626,155200,89243710,8010,8010,8010,8010,0
|
|
20240626,155100,89243710,8010,8010,8010,8010,0
|
|
20240626,155000,89243710,8010,8010,8010,8010,0
|
|
20240626,154900,89243710,8010,8010,8010,8010,0
|
|
20240626,154800,89243710,8010,8010,8010,8010,0
|
|
20240626,154700,89243710,8010,8010,8010,8010,0
|
|
20240626,154600,89243710,8010,8010,8010,8010,0
|
|
20240626,154500,89243710,8010,8010,8010,8010,0
|
|
20240626,154400,89243710,8010,8010,8010,8010,0
|
|
20240626,154300,89243710,8010,8010,8010,8010,32
|
|
20240626,154200,89243710,8010,8010,8010,8010,0
|
|
20240626,154100,89243710,8010,8010,8010,8010,0
|
|
20240626,154000,89243710,8010,8010,8010,8010,0
|
|
20240626,153900,89243710,8010,8010,8010,8010,0
|
|
20240626,153800,89243710,8010,8010,8010,8010,0
|
|
20240626,153700,89243710,8010,8010,8010,8010,0
|
|
20240626,153600,89243710,8010,8010,8010,8010,0
|
|
20240626,153500,89243710,8010,8010,8010,8010,0
|
|
20240626,153400,89243710,8010,8010,8010,8010,0
|
|
20240626,153300,89243710,8010,8010,8010,8010,0
|
|
20240626,153200,89243710,8010,8010,8010,8010,0
|
|
20240626,153100,89243710,8010,8010,8010,8010,0
|
|
20240626,153000,89243710,8010,8010,8010,8010,32
|
|
20240626,152900,88987390,8010,8010,8010,8010,0
|
|
20240626,152800,88987390,8010,8010,8010,8010,0
|
|
20240626,152700,88987390,8010,8010,8010,8010,0
|
|
20240626,152600,88987390,8010,8010,8010,8010,0
|
|
20240626,152500,88987390,8010,8010,8010,8010,0
|
|
20240626,152400,88987390,8010,8010,8010,8010,0
|
|
20240626,152300,88987390,8010,8010,8010,8010,0
|
|
20240626,152200,88987390,8010,8010,8010,8010,0
|
|
20240626,152100,88987390,8010,8010,8010,8010,0
|
|
20240626,152000,88987390,8010,8010,8010,8010,0
|
|
20240626,151900,88987390,8010,8010,8010,7990,48
|
|
20240626,151800,88603810,7990,7990,7990,7990,24
|
|
20240626,151700,88412050,8000,8000,8000,8000,0
|
|
20240626,151600,88412050,8000,8000,8000,8000,1
|
|
20240626,151500,88404050,7990,8000,8000,7990,183
|
|
20240626,151400,86941620,8000,8000,8000,8000,82
|
|
20240626,151300,86285620,8000,8000,8000,8000,5
|
|
20240626,151200,86245620,8000,8000,8000,8000,6
|
|
20240626,151100,86197620,8000,8000,8000,8000,180
|
|
20240626,151000,84757620,7990,8000,8000,7990,88
|
|
20240626,150900,84054390,8000,8000,8000,8000,0
|
|
20240626,150800,84054390,8000,8000,8000,8000,6
|
|
20240626,150700,84006390,8000,8000,8000,8000,0
|
|
20240626,150600,84006390,8000,8000,8000,8000,159
|
|
20240626,150500,82734390,8000,8000,8000,8000,0
|
|
20240626,150400,82734390,8000,8000,8000,8000,1
|
|
20240626,150300,82726390,7990,7990,7990,7990,0
|
|
20240626,150200,82726390,7990,7990,7990,7990,0
|
|
20240626,150100,82726390,7990,7990,7990,7990,0
|
|
20240626,150000,82726390,7990,7990,7990,7990,0
|
|
20240626,145900,82726390,7990,7990,7990,7990,0
|
|
20240626,145800,82726390,7990,7990,7990,7990,0
|
|
20240626,145700,82726390,7990,7990,7990,7990,0
|
|
20240626,145600,82726390,7990,7990,7990,7990,0
|
|
20240626,145500,82726390,7990,7990,7990,7990,55
|
|
20240626,145400,82286940,8000,8000,8000,8000,0
|
|
20240626,145300,82286940,8000,8000,8000,8000,0
|
|
20240626,145200,82286940,8000,8000,8000,8000,0
|
|
20240626,145100,82286940,8000,8000,8000,8000,0
|
|
20240626,145000,82286940,8000,8000,8000,8000,0
|
|
20240626,144900,82286940,8000,8000,8000,8000,31
|
|
20240626,144800,82038940,8000,8000,8000,8000,4
|
|
20240626,144700,82006940,8000,8000,8000,8000,0
|
|
20240626,144600,82006940,8000,8000,8000,8000,0
|
|
20240626,144500,82006940,8000,8000,8000,8000,0
|
|
20240626,144400,82006940,8000,8000,8000,8000,0
|
|
20240626,144300,82006940,8000,8000,8000,8000,3
|
|
20240626,144200,81982940,8000,8000,8000,8000,0
|
|
20240626,144100,81982940,8000,8000,8000,8000,0
|
|
20240626,144000,81982940,8000,8000,8000,8000,0
|
|
20240626,143900,81982940,8000,8000,8000,8000,0
|
|
20240626,143800,81982940,8000,8000,8000,8000,0
|
|
20240626,143700,81982940,8000,8000,8000,8000,0
|
|
20240626,143600,81982940,8000,8000,8000,8000,0
|
|
20240626,143500,81982940,8000,8000,8000,8000,0
|
|
20240626,143400,81982940,8000,8000,8000,8000,0
|
|
20240626,143300,81982940,8000,8000,8000,8000,0
|
|
20240626,143200,81982940,8000,8000,8000,8000,15
|
|
20240626,143100,81862940,8000,8000,8000,8000,17
|
|
20240626,143000,81726940,8000,8000,8000,8000,5
|
|
20240626,142900,81686940,8000,8000,8000,8000,0
|
|
20240626,142800,81686940,8000,8000,8000,8000,0
|
|
20240626,142700,81686940,8000,8000,8000,8000,0
|
|
20240626,142600,81686940,8000,8000,8000,8000,0
|
|
20240626,142500,81686940,8000,8000,8000,8000,0
|
|
20240626,142400,81686940,8000,8000,8000,8000,0
|
|
20240626,142300,81686940,8000,8000,8000,8000,45
|
|
20240626,142200,81326940,8010,8010,8010,8010,0
|
|
20240626,142100,81326940,8010,8010,8010,8010,0
|
|
20240626,142000,81326940,8010,8010,8010,8010,0
|
|
20240626,141900,81326940,8010,8010,8010,8010,3
|
|
20240626,141800,81302910,8010,8010,8010,8010,0
|
|
20240626,141700,81302910,8010,8010,8010,8010,0
|
|
20240626,141600,81302910,8010,8010,8010,8010,0
|
|
20240626,141500,81302910,8010,8010,8010,8010,0
|
|
20240626,141400,81302910,8010,8010,8010,8010,0
|
|
20240626,141300,81302910,8010,8010,8010,8010,0
|
|
20240626,141200,81302910,8010,8010,8010,8010,0
|
|
20240626,141100,81302910,8010,8010,8010,8010,0
|
|
20240626,141000,81302910,8010,8010,8010,8010,0
|
|
20240626,140900,81302910,8010,8010,8010,8010,0
|
|
20240626,140800,81302910,8010,8000,8010,8000,17
|
|
20240626,140700,81166850,8000,8010,8010,8000,101
|
|
20240626,140600,80357870,8010,8010,8010,8010,482
|
|
20240626,140500,76497050,8000,8000,8000,8000,0
|
|
20240626,140400,76497050,8000,8000,8000,8000,1
|
|
20240626,140300,76489050,8010,8010,8010,8010,0
|
|
20240626,140200,76489050,8010,8010,8010,8010,0
|
|
20240626,140100,76489050,8010,8010,8010,8010,0
|
|
20240626,140000,76489050,8010,8010,8010,8010,0
|
|
20240626,135900,76489050,8010,8010,8010,8010,201
|
|
20240626,135800,74879040,8010,8010,8010,8010,0
|
|
20240626,135700,74879040,8010,8010,8010,8010,0
|
|
20240626,135600,74879040,8010,8010,8010,8010,0
|
|
20240626,135500,74879040,8010,8010,8010,8010,0
|
|
20240626,135400,74879040,8010,8010,8010,8010,0
|
|
20240626,135300,74879040,8010,8010,8010,8010,0
|
|
20240626,135200,74879040,8010,8010,8010,8010,0
|
|
20240626,135100,74879040,8010,8010,8010,8010,0
|
|
20240626,135000,74879040,8010,8010,8010,8010,0
|
|
20240626,134900,74879040,8010,8010,8010,8010,0
|
|
20240626,134800,74879040,8010,8010,8010,8010,0
|
|
20240626,134700,74879040,8010,8010,8010,8010,0
|
|
20240626,134600,74879040,8010,8010,8010,8010,0
|
|
20240626,134500,74879040,8010,8010,8010,8010,0
|
|
20240626,134400,74879040,8010,8010,8010,8010,0
|
|
20240626,134300,74879040,8010,8010,8010,8010,0
|
|
20240626,134200,74879040,8010,8010,8010,8010,0
|
|
20240626,134100,74879040,8010,8010,8010,8010,0
|
|
20240626,134000,74879040,8010,8010,8010,8010,0
|
|
20240626,133900,74879040,8010,8010,8010,8010,0
|
|
20240626,133800,74879040,8010,8010,8010,8010,0
|
|
20240626,133700,74879040,8010,8010,8010,8010,0
|
|
20240626,133600,74879040,8010,8010,8010,8010,0
|
|
20240626,133500,74879040,8010,8010,8010,8010,0
|
|
20240626,133400,74879040,8010,8010,8010,8010,0
|
|
20240626,133300,74879040,8010,8010,8010,8010,0
|
|
20240626,133200,74879040,8010,8010,8010,8010,1
|
|
20240626,133100,74871030,8010,8010,8010,8010,0
|
|
20240626,133000,74871030,8010,8010,8010,8010,0
|
|
20240626,132900,74871030,8010,8010,8010,8010,0
|
|
20240626,132800,74871030,8010,8010,8010,8010,0
|
|
20240626,132700,74871030,8010,8010,8010,8010,0
|
|
20240626,132600,74871030,8010,8010,8010,8010,0
|
|
20240626,132500,74871030,8010,8010,8010,8010,0
|
|
20240626,132400,74871030,8010,8010,8010,8010,0
|
|
20240626,132300,74871030,8010,8010,8010,8010,0
|
|
20240626,132200,74871030,8010,8010,8010,8010,8
|
|
20240626,132100,74806950,8020,8020,8020,8020,0
|
|
20240626,132000,74806950,8020,8020,8020,8020,0
|
|
20240626,131900,74806950,8020,8020,8020,8020,0
|
|
20240626,131800,74806950,8020,8020,8020,8020,0
|
|
20240626,131700,74806950,8020,8020,8020,8020,0
|
|
20240626,131600,74806950,8020,8020,8020,8020,0
|
|
20240626,131500,74806950,8020,8020,8020,8020,0
|
|
20240626,131400,74806950,8020,8020,8020,8020,0
|
|
20240626,131300,74806950,8020,8020,8020,8020,0
|
|
20240626,131200,74806950,8020,8020,8020,8020,0
|
|
20240626,131100,74806950,8020,8020,8020,8020,0
|
|
20240626,131000,74806950,8020,8020,8020,8020,15
|
|
20240626,130900,74686650,8020,8020,8020,8020,0
|
|
20240626,130800,74686650,8020,8020,8020,8020,0
|
|
20240626,130700,74686650,8020,8020,8020,8020,0
|
|
20240626,130600,74686650,8020,8020,8020,8020,0
|
|
20240626,130500,74686650,8020,8020,8020,8020,0
|
|
20240626,130400,74686650,8020,8020,8020,8020,0
|
|
20240626,130300,74686650,8020,8020,8020,8020,0
|
|
20240626,130200,74686650,8020,8020,8020,8020,13
|
|
20240626,130100,74582390,8020,8020,8020,8020,0
|
|
20240626,130000,74582390,8020,8020,8020,8020,0
|
|
20240626,125900,74582390,8020,8010,8020,8010,1006
|
|
20240626,125800,66522220,8000,8010,8010,8000,71
|
|
20240626,125700,65953540,8010,8010,8010,8010,0
|
|
20240626,125600,65953540,8010,8010,8010,8010,0
|
|
20240626,125500,65953540,8010,8010,8010,8010,0
|
|
20240626,125400,65953540,8010,8010,8010,8010,0
|
|
20240626,125300,65953540,8010,8010,8010,8010,0
|
|
20240626,125200,65953540,8010,8010,8010,8010,0
|
|
20240626,125100,65953540,8010,8010,8010,8010,0
|
|
20240626,125000,65953540,8010,8010,8010,8010,0
|
|
20240626,124900,65953540,8010,8010,8010,8010,0
|
|
20240626,124800,65953540,8010,8010,8010,8010,0
|
|
20240626,124700,65953540,8010,8010,8010,8010,30
|
|
20240626,124600,65713240,7980,7980,7980,7980,0
|
|
20240626,124500,65713240,7980,7980,7980,7980,0
|
|
20240626,124400,65713240,7980,7980,7980,7980,0
|
|
20240626,124300,65713240,7980,7980,7980,7980,0
|
|
20240626,124200,65713240,7980,7980,7980,7980,0
|
|
20240626,124100,65713240,7980,7980,7980,7980,0
|
|
20240626,124000,65713240,7980,7980,7980,7980,0
|
|
20240626,123900,65713240,7980,7980,7980,7980,0
|
|
20240626,123800,65713240,7980,7980,7980,7980,0
|
|
20240626,123700,65713240,7980,7980,7980,7980,0
|
|
20240626,123600,65713240,7980,7980,7980,7980,0
|
|
20240626,123500,65713240,7980,7980,7980,7980,0
|
|
20240626,123400,65713240,7980,7980,7980,7980,0
|
|
20240626,123300,65713240,7980,7980,7980,7980,0
|
|
20240626,123200,65713240,7980,7980,7980,7980,0
|
|
20240626,123100,65713240,7980,7980,7980,7980,0
|
|
20240626,123000,65713240,7980,7980,7980,7980,0
|
|
20240626,122900,65713240,7980,7980,7980,7980,0
|
|
20240626,122800,65713240,7980,7980,7980,7980,0
|
|
20240626,122700,65713240,7980,7980,7980,7980,0
|
|
20240626,122600,65713240,7980,7980,7980,7980,0
|
|
20240626,122500,65713240,7980,7980,7980,7980,0
|
|
20240626,122400,65713240,7980,7980,7980,7980,72
|
|
20240626,122300,65138680,8000,8000,8000,8000,0
|
|
20240626,122200,65138680,8000,8000,8000,8000,0
|
|
20240626,122100,65138680,8000,8000,8000,8000,0
|
|
20240626,122000,65138680,8000,8000,8000,8000,0
|
|
20240626,121900,65138680,8000,8000,8000,8000,2
|
|
20240626,121800,65122680,8000,8000,8000,8000,0
|
|
20240626,121700,65122680,8000,8000,8000,8000,0
|
|
20240626,121600,65122680,8000,8000,8000,8000,0
|
|
20240626,121500,65122680,8000,8000,8000,8000,0
|
|
20240626,121400,65122680,8000,8000,8000,8000,0
|
|
20240626,121300,65122680,8000,8000,8000,8000,0
|
|
20240626,121200,65122680,8000,8000,8000,8000,0
|
|
20240626,121100,65122680,8000,8000,8000,8000,6
|
|
20240626,121000,65074680,8010,8010,8010,8010,20
|
|
20240626,120900,64914480,7980,7980,7980,7980,0
|
|
20240626,120800,64914480,7980,7980,7980,7980,0
|
|
20240626,120700,64914480,7980,7980,7980,7980,0
|
|
20240626,120600,64914480,7980,7980,7980,7980,9
|
|
20240626,120500,64842660,7980,7980,7980,7980,0
|
|
20240626,120400,64842660,7980,7980,7980,7980,0
|
|
20240626,120300,64842660,7980,7980,7980,7980,3
|
|
20240626,120200,64818720,7970,7970,7970,7970,3
|
|
20240626,120100,64794810,7950,7950,7950,7950,0
|
|
20240626,120000,64794810,7950,8010,8010,7950,4092
|
|
20240626,115900,32161020,8020,8020,8020,8020,15
|
|
20240626,115800,32040720,8020,8020,8020,8020,0
|
|
20240626,115700,32040720,8020,8020,8020,8020,0
|
|
20240626,115600,32040720,8020,8020,8020,8020,0
|
|
20240626,115500,32040720,8020,8020,8020,8020,0
|
|
20240626,115400,32040720,8020,8020,8020,8020,0
|
|
20240626,115300,32040720,8020,8020,8020,8020,0
|
|
20240626,115200,32040720,8020,8020,8020,8020,0
|
|
20240626,115100,32040720,8020,8020,8020,8020,41
|
|
20240626,115000,31711900,8020,8020,8020,8020,0
|
|
20240626,114900,31711900,8020,8020,8020,8020,0
|
|
20240626,114800,31711900,8020,8020,8020,8020,0
|
|
20240626,114700,31711900,8020,8020,8020,8020,0
|
|
20240626,114600,31711900,8020,8020,8020,8020,0
|
|
20240626,114500,31711900,8020,8020,8020,8020,0
|
|
20240626,114400,31711900,8020,8020,8020,8020,0
|
|
20240626,114300,31711900,8020,8020,8020,8020,0
|
|
20240626,114200,31711900,8020,8020,8020,8020,25
|
|
20240626,114100,31511400,8020,8020,8020,8020,0
|
|
20240626,114000,31511400,8020,8020,8020,8020,40
|
|
20240626,113900,31190600,8020,8020,8020,8020,0
|
|
20240626,113800,31190600,8020,8020,8020,8020,0
|
|
20240626,113700,31190600,8020,8020,8020,8020,0
|
|
20240626,113600,31190600,8020,8020,8020,8020,25
|
|
20240626,113500,30990100,8030,8030,8030,8030,112
|
|
20240626,113400,30090740,8030,8030,8030,8030,0
|
|
20240626,113300,30090740,8030,8030,8030,8030,418
|
|
20240626,113200,26734200,8050,8050,8050,8050,30
|
|
20240626,113100,26492700,8050,8050,8050,8050,0
|
|
20240626,113000,26492700,8050,8050,8050,8050,0
|
|
20240626,112900,26492700,8050,8050,8050,8050,475
|
|
20240626,112800,22668950,8030,8030,8030,8030,0
|
|
20240626,112700,22668950,8030,8030,8030,8030,0
|
|
20240626,112600,22668950,8030,8030,8030,8030,0
|
|
20240626,112500,22668950,8030,8030,8030,8030,0
|
|
20240626,112400,22668950,8030,8030,8030,8030,0
|
|
20240626,112300,22668950,8030,8030,8030,8030,0
|
|
20240626,112200,22668950,8030,8030,8030,8030,0
|
|
20240626,112100,22668950,8030,8030,8030,8030,0
|
|
20240626,112000,22668950,8030,8030,8030,8030,5
|
|
20240626,111900,22628800,8040,8040,8040,8040,0
|
|
20240626,111800,22628800,8040,8050,8050,8040,3
|
|
20240626,111700,22604660,8040,8040,8040,8040,0
|
|
20240626,111600,22604660,8040,8040,8040,8040,67
|
|
20240626,111500,22065980,8040,8040,8040,8040,0
|
|
20240626,111400,22065980,8040,8040,8040,8040,0
|
|
20240626,111300,22065980,8040,8040,8040,8040,0
|
|
20240626,111200,22065980,8040,8040,8040,8040,0
|
|
20240626,111100,22065980,8040,8040,8040,8040,0
|
|
20240626,111000,22065980,8040,8040,8040,8040,0
|
|
20240626,110900,22065980,8040,8040,8040,8040,0
|
|
20240626,110800,22065980,8040,8040,8040,8040,0
|
|
20240626,110700,22065980,8040,8040,8040,8040,0
|
|
20240626,110600,22065980,8040,8040,8040,8040,223
|
|
20240626,110500,20273060,8040,8040,8040,8040,0
|
|
20240626,110400,20273060,8040,8040,8040,8040,0
|
|
20240626,110300,20273060,8040,8040,8040,8040,0
|
|
20240626,110200,20273060,8040,8040,8040,8040,210
|
|
20240626,110100,18584660,8060,8060,8060,8060,0
|
|
20240626,110000,18584660,8060,8060,8060,8060,0
|
|
20240626,105900,18584660,8060,8060,8060,8060,0
|
|
20240626,105800,18584660,8060,8060,8060,8060,0
|
|
20240626,105700,18584660,8060,8060,8060,8060,0
|
|
20240626,105600,18584660,8060,8060,8060,8060,0
|
|
20240626,105500,18584660,8060,8060,8060,8060,0
|
|
20240626,105400,18584660,8060,8060,8060,8060,15
|
|
20240626,105300,18463760,8040,8040,8040,8040,0
|
|
20240626,105200,18463760,8040,8040,8040,8040,0
|
|
20240626,105100,18463760,8040,8040,8040,8040,0
|
|
20240626,105000,18463760,8040,8040,8040,8040,1
|
|
20240626,104900,18455720,8070,8070,8070,8070,0
|
|
20240626,104800,18455720,8070,8070,8070,8070,0
|
|
20240626,104700,18455720,8070,8040,8070,8040,186
|
|
20240626,104600,16960250,8040,8040,8040,8040,46
|
|
20240626,104500,16590410,8060,8060,8060,8060,0
|
|
20240626,104400,16590410,8060,8060,8060,8060,0
|
|
20240626,104300,16590410,8060,8060,8060,8060,49
|
|
20240626,104200,16195470,8070,8070,8070,8070,0
|
|
20240626,104100,16195470,8070,8070,8070,8070,0
|
|
20240626,104000,16195470,8070,8060,8070,8060,115
|
|
20240626,103900,15267430,8070,8070,8070,8070,0
|
|
20240626,103800,15267430,8070,8070,8070,8070,0
|
|
20240626,103700,15267430,8070,8070,8070,8070,0
|
|
20240626,103600,15267430,8070,8070,8070,8070,0
|
|
20240626,103500,15267430,8070,8070,8070,8070,0
|
|
20240626,103400,15267430,8070,8070,8070,8070,0
|
|
20240626,103300,15267430,8070,8070,8070,8070,0
|
|
20240626,103200,15267430,8070,8070,8070,8070,0
|
|
20240626,103100,15267430,8070,8070,8070,8070,0
|
|
20240626,103000,15267430,8070,8070,8070,8070,0
|
|
20240626,102900,15267430,8070,8070,8070,8070,0
|
|
20240626,102800,15267430,8070,8070,8070,8070,0
|
|
20240626,102700,15267430,8070,8070,8070,8070,0
|
|
20240626,102600,15267430,8070,8070,8070,8070,0
|
|
20240626,102500,15267430,8070,8070,8070,8070,0
|
|
20240626,102400,15267430,8070,8070,8070,8070,0
|
|
20240626,102300,15267430,8070,8070,8070,8070,0
|
|
20240626,102200,15267430,8070,8070,8070,8070,0
|
|
20240626,102100,15267430,8070,8070,8070,8070,0
|
|
20240626,102000,15267430,8070,8070,8070,8070,0
|
|
20240626,101900,15267430,8070,8070,8070,8070,0
|
|
20240626,101800,15267430,8070,8070,8070,8070,0
|
|
20240626,101700,15267430,8070,8070,8070,8070,0
|
|
20240626,101600,15267430,8070,8070,8070,8070,0
|
|
20240626,101500,15267430,8070,8070,8070,8070,0
|
|
20240626,101400,15267430,8070,8070,8070,8070,0
|
|
20240626,101300,15267430,8070,8070,8070,8070,0
|
|
20240626,101200,15267430,8070,8070,8070,8070,1
|
|
20240626,101100,15259360,8030,8030,8030,8030,0
|
|
20240626,101000,15259360,8030,8030,8030,8030,0
|
|
20240626,100900,15259360,8030,8030,8030,8030,1030
|
|
20240626,100800,6988460,8030,8020,8030,8020,127
|
|
20240626,100700,5968940,8030,8030,8030,8030,59
|
|
20240626,100600,5495170,8030,8030,8030,8030,0
|
|
20240626,100500,5495170,8030,8030,8030,8030,0
|
|
20240626,100400,5495170,8030,8030,8030,8030,0
|
|
20240626,100300,5495170,8030,8030,8030,8030,1
|
|
20240626,100200,5487140,8030,8030,8030,8030,20
|
|
20240626,100100,5326540,8030,8030,8030,8030,79
|
|
20240626,100000,4692170,8070,8070,8070,8070,1
|
|
20240626,095900,4684100,8070,8030,8070,8030,3
|
|
20240626,095800,4659930,8070,8070,8070,8070,0
|
|
20240626,095700,4659930,8070,8070,8070,8070,0
|
|
20240626,095600,4659930,8070,8070,8070,8070,0
|
|
20240626,095500,4659930,8070,8070,8070,8070,0
|
|
20240626,095400,4659930,8070,8070,8070,8070,0
|
|
20240626,095300,4659930,8070,8070,8070,8070,0
|
|
20240626,095200,4659930,8070,8070,8070,8070,0
|
|
20240626,095100,4659930,8070,8070,8070,8070,0
|
|
20240626,095000,4659930,8070,8070,8070,8070,0
|
|
20240626,094900,4659930,8070,8070,8070,8070,0
|
|
20240626,094800,4659930,8070,8070,8070,8070,0
|
|
20240626,094700,4659930,8070,8070,8070,8070,0
|
|
20240626,094600,4659930,8070,8070,8070,8070,0
|
|
20240626,094500,4659930,8070,8070,8070,8070,0
|
|
20240626,094400,4659930,8070,8070,8070,8070,0
|
|
20240626,094300,4659930,8070,8070,8070,8070,0
|
|
20240626,094200,4659930,8070,8070,8070,8070,0
|
|
20240626,094100,4659930,8070,8070,8070,8070,40
|
|
20240626,094000,4337130,8070,8070,8070,8070,0
|
|
20240626,093900,4337130,8070,8070,8070,8070,7
|
|
20240626,093800,4280640,8070,8070,8070,8070,0
|
|
20240626,093700,4280640,8070,8070,8070,8070,0
|
|
20240626,093600,4280640,8070,8070,8070,8070,0
|
|
20240626,093500,4280640,8070,8070,8070,8070,0
|
|
20240626,093400,4280640,8070,8070,8070,8070,20
|
|
20240626,093300,4119240,8070,8070,8070,8070,0
|
|
20240626,093200,4119240,8070,8070,8070,8070,0
|
|
20240626,093100,4119240,8070,8070,8070,8070,1
|
|
20240626,093000,4111170,8070,8020,8070,8020,385
|
|
20240626,092900,1023420,8070,8070,8070,8070,0
|
|
20240626,092800,1023420,8070,8070,8070,8070,0
|
|
20240626,092700,1023420,8070,8070,8070,8070,0
|
|
20240626,092600,1023420,8070,8070,8070,8070,0
|
|
20240626,092500,1023420,8070,8070,8070,8070,0
|
|
20240626,092400,1023420,8070,8070,8070,8070,40
|
|
20240626,092300,700620,8070,8070,8070,8070,0
|
|
20240626,092200,700620,8070,8070,8070,8070,0
|
|
20240626,092100,700620,8070,8070,8070,8070,0
|
|
20240626,092000,700620,8070,8070,8070,8070,0
|
|
20240626,091900,700620,8070,8070,8070,8070,0
|
|
20240626,091800,700620,8070,8070,8070,8070,0
|
|
20240626,091700,700620,8070,8070,8070,8070,0
|
|
20240626,091600,700620,8070,8070,8070,8070,0
|
|
20240626,091500,700620,8070,8070,8070,8070,15
|
|
20240626,091400,579570,8070,8070,8070,8070,0
|
|
20240626,091300,579570,8070,8070,8070,8070,0
|
|
20240626,091200,579570,8070,8070,8070,8070,0
|
|
20240626,091100,579570,8070,8070,8070,8070,0
|
|
20240626,091000,579570,8070,8070,8070,8070,10
|
|
20240626,090900,498870,8050,8050,8050,8050,20
|
|
20240626,090800,337870,8070,8070,8070,8070,0
|
|
20240626,090700,337870,8070,8070,8070,8070,0
|
|
20240626,090600,337870,8070,8070,8070,8070,0
|
|
20240626,090500,337870,8070,8070,8070,8070,15
|
|
20240626,090400,216820,8070,8070,8070,8070,0
|
|
20240626,090300,216820,8070,8070,8080,8070,12
|
|
20240626,090200,119930,8070,8070,8070,8070,1
|
|
20240626,090100,111860,7990,7990,7990,7990,0
|
|
20240626,090000,111860,7990,7990,7990,7990,14
|