699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,203600,310713220,6870,6870,6870,6870,562
|
|
20240626,203500,310713220,6870,6870,6870,6870,0
|
|
20240626,203400,310713220,6870,6870,6870,6870,0
|
|
20240626,203300,310713220,6870,6870,6870,6870,0
|
|
20240626,203200,310713220,6870,6870,6870,6870,0
|
|
20240626,203100,310713220,6870,6870,6870,6870,0
|
|
20240626,203000,310713220,6870,6870,6870,6870,0
|
|
20240626,202900,310713220,6870,6870,6870,6870,0
|
|
20240626,202800,310713220,6870,6870,6870,6870,0
|
|
20240626,202700,310713220,6870,6870,6870,6870,0
|
|
20240626,202600,310713220,6870,6870,6870,6870,0
|
|
20240626,202500,310713220,6870,6870,6870,6870,0
|
|
20240626,202400,310713220,6870,6870,6870,6870,0
|
|
20240626,202300,310713220,6870,6870,6870,6870,0
|
|
20240626,202200,310713220,6870,6870,6870,6870,0
|
|
20240626,202100,310713220,6870,6870,6870,6870,0
|
|
20240626,202000,310713220,6870,6870,6870,6870,0
|
|
20240626,201900,310713220,6870,6870,6870,6870,0
|
|
20240626,201800,310713220,6870,6870,6870,6870,0
|
|
20240626,201700,310713220,6870,6870,6870,6870,0
|
|
20240626,201600,310713220,6870,6870,6870,6870,0
|
|
20240626,201500,310713220,6870,6870,6870,6870,0
|
|
20240626,201400,310713220,6870,6870,6870,6870,0
|
|
20240626,201300,310713220,6870,6870,6870,6870,0
|
|
20240626,201200,310713220,6870,6870,6870,6870,0
|
|
20240626,201100,310713220,6870,6870,6870,6870,0
|
|
20240626,201000,310713220,6870,6870,6870,6870,0
|
|
20240626,200900,310713220,6870,6870,6870,6870,0
|
|
20240626,200800,310713220,6870,6870,6870,6870,0
|
|
20240626,200700,310713220,6870,6870,6870,6870,0
|
|
20240626,200600,310713220,6870,6870,6870,6870,562
|
|
20240626,200500,310713220,6870,6870,6870,6870,0
|
|
20240626,200400,310713220,6870,6870,6870,6870,0
|
|
20240626,200300,310713220,6870,6870,6870,6870,0
|
|
20240626,200200,310713220,6870,6870,6870,6870,0
|
|
20240626,200100,310713220,6870,6870,6870,6870,0
|
|
20240626,200000,310713220,6870,6870,6870,6870,0
|
|
20240626,195900,310713220,6870,6870,6870,6870,0
|
|
20240626,195800,310713220,6870,6870,6870,6870,0
|
|
20240626,195700,310713220,6870,6870,6870,6870,0
|
|
20240626,195600,310713220,6870,6870,6870,6870,0
|
|
20240626,195500,310713220,6870,6870,6870,6870,0
|
|
20240626,195400,310713220,6870,6870,6870,6870,0
|
|
20240626,195300,310713220,6870,6870,6870,6870,0
|
|
20240626,195200,310713220,6870,6870,6870,6870,0
|
|
20240626,195100,310713220,6870,6870,6870,6870,0
|
|
20240626,195000,310713220,6870,6870,6870,6870,0
|
|
20240626,194900,310713220,6870,6870,6870,6870,0
|
|
20240626,194800,310713220,6870,6870,6870,6870,0
|
|
20240626,194700,310713220,6870,6870,6870,6870,0
|
|
20240626,194600,310713220,6870,6870,6870,6870,0
|
|
20240626,194500,310713220,6870,6870,6870,6870,0
|
|
20240626,194400,310713220,6870,6870,6870,6870,0
|
|
20240626,194300,310713220,6870,6870,6870,6870,0
|
|
20240626,194200,310713220,6870,6870,6870,6870,0
|
|
20240626,194100,310713220,6870,6870,6870,6870,0
|
|
20240626,194000,310713220,6870,6870,6870,6870,0
|
|
20240626,193900,310713220,6870,6870,6870,6870,0
|
|
20240626,193800,310713220,6870,6870,6870,6870,0
|
|
20240626,193700,310713220,6870,6870,6870,6870,0
|
|
20240626,193600,310713220,6870,6870,6870,6870,562
|
|
20240626,193500,310713220,6870,6870,6870,6870,0
|
|
20240626,193400,310713220,6870,6870,6870,6870,0
|
|
20240626,193300,310713220,6870,6870,6870,6870,0
|
|
20240626,193200,310713220,6870,6870,6870,6870,0
|
|
20240626,193100,310713220,6870,6870,6870,6870,0
|
|
20240626,193000,310713220,6870,6870,6870,6870,0
|
|
20240626,192900,310713220,6870,6870,6870,6870,0
|
|
20240626,192800,310713220,6870,6870,6870,6870,0
|
|
20240626,192700,310713220,6870,6870,6870,6870,0
|
|
20240626,192600,310713220,6870,6870,6870,6870,0
|
|
20240626,192500,310713220,6870,6870,6870,6870,0
|
|
20240626,192400,310713220,6870,6870,6870,6870,0
|
|
20240626,192300,310713220,6870,6870,6870,6870,0
|
|
20240626,192200,310713220,6870,6870,6870,6870,0
|
|
20240626,192100,310713220,6870,6870,6870,6870,0
|
|
20240626,192000,310713220,6870,6870,6870,6870,0
|
|
20240626,191900,310713220,6870,6870,6870,6870,0
|
|
20240626,191800,310713220,6870,6870,6870,6870,0
|
|
20240626,191700,310713220,6870,6870,6870,6870,0
|
|
20240626,191600,310713220,6870,6870,6870,6870,0
|
|
20240626,191500,310713220,6870,6870,6870,6870,0
|
|
20240626,191400,310713220,6870,6870,6870,6870,0
|
|
20240626,191300,310713220,6870,6870,6870,6870,0
|
|
20240626,191200,310713220,6870,6870,6870,6870,0
|
|
20240626,191100,310713220,6870,6870,6870,6870,0
|
|
20240626,191000,310713220,6870,6870,6870,6870,0
|
|
20240626,190900,310713220,6870,6870,6870,6870,0
|
|
20240626,190800,310713220,6870,6870,6870,6870,0
|
|
20240626,190700,310713220,6870,6870,6870,6870,0
|
|
20240626,190600,310713220,6870,6870,6870,6870,562
|
|
20240626,190500,310713220,6870,6870,6870,6870,0
|
|
20240626,190400,310713220,6870,6870,6870,6870,0
|
|
20240626,190300,310713220,6870,6870,6870,6870,0
|
|
20240626,190200,310713220,6870,6870,6870,6870,0
|
|
20240626,190100,310713220,6870,6870,6870,6870,0
|
|
20240626,190000,310713220,6870,6870,6870,6870,0
|
|
20240626,185900,310713220,6870,6870,6870,6870,0
|
|
20240626,185800,310713220,6870,6870,6870,6870,0
|
|
20240626,185700,310713220,6870,6870,6870,6870,0
|
|
20240626,185600,310713220,6870,6870,6870,6870,0
|
|
20240626,185500,310713220,6870,6870,6870,6870,0
|
|
20240626,185400,310713220,6870,6870,6870,6870,0
|
|
20240626,185300,310713220,6870,6870,6870,6870,0
|
|
20240626,185200,310713220,6870,6870,6870,6870,0
|
|
20240626,185100,310713220,6870,6870,6870,6870,0
|
|
20240626,185000,310713220,6870,6870,6870,6870,0
|
|
20240626,184900,310713220,6870,6870,6870,6870,0
|
|
20240626,184800,310713220,6870,6870,6870,6870,0
|
|
20240626,184700,310713220,6870,6870,6870,6870,0
|
|
20240626,184600,310713220,6870,6870,6870,6870,0
|
|
20240626,184500,310713220,6870,6870,6870,6870,0
|
|
20240626,184400,310713220,6870,6870,6870,6870,0
|
|
20240626,184300,310713220,6870,6870,6870,6870,0
|
|
20240626,184200,310713220,6870,6870,6870,6870,0
|
|
20240626,184100,310713220,6870,6870,6870,6870,0
|
|
20240626,184000,310713220,6870,6870,6870,6870,0
|
|
20240626,183900,310713220,6870,6870,6870,6870,0
|
|
20240626,183800,310713220,6870,6870,6870,6870,0
|
|
20240626,183700,310713220,6870,6870,6870,6870,0
|
|
20240626,183600,310713220,6870,6870,6870,6870,562
|
|
20240626,183500,310713220,6870,6870,6870,6870,0
|
|
20240626,183400,310713220,6870,6870,6870,6870,0
|
|
20240626,183300,310713220,6870,6870,6870,6870,0
|
|
20240626,183200,310713220,6870,6870,6870,6870,0
|
|
20240626,183100,310713220,6870,6870,6870,6870,0
|
|
20240626,183000,310713220,6870,6870,6870,6870,0
|
|
20240626,182900,310713220,6870,6870,6870,6870,0
|
|
20240626,182800,310713220,6870,6870,6870,6870,0
|
|
20240626,182700,310713220,6870,6870,6870,6870,0
|
|
20240626,182600,310713220,6870,6870,6870,6870,0
|
|
20240626,182500,310713220,6870,6870,6870,6870,0
|
|
20240626,182400,310713220,6870,6870,6870,6870,0
|
|
20240626,182300,310713220,6870,6870,6870,6870,0
|
|
20240626,182200,310713220,6870,6870,6870,6870,0
|
|
20240626,182100,310713220,6870,6870,6870,6870,0
|
|
20240626,182000,310713220,6870,6870,6870,6870,0
|
|
20240626,181900,310713220,6870,6870,6870,6870,0
|
|
20240626,181800,310713220,6870,6870,6870,6870,0
|
|
20240626,181700,310713220,6870,6870,6870,6870,0
|
|
20240626,181600,310713220,6870,6870,6870,6870,0
|
|
20240626,181500,310713220,6870,6870,6870,6870,0
|
|
20240626,181400,310713220,6870,6870,6870,6870,0
|
|
20240626,181300,310713220,6870,6870,6870,6870,0
|
|
20240626,181200,310713220,6870,6870,6870,6870,0
|
|
20240626,181100,310713220,6870,6870,6870,6870,0
|
|
20240626,181000,310713220,6870,6870,6870,6870,0
|
|
20240626,180900,310713220,6870,6870,6870,6870,0
|
|
20240626,180800,310713220,6870,6870,6870,6870,0
|
|
20240626,180700,310713220,6870,6870,6870,6870,0
|
|
20240626,180600,310713220,6870,6870,6870,6870,562
|
|
20240626,180500,310713220,6870,6870,6870,6870,0
|
|
20240626,180400,310713220,6870,6870,6870,6870,0
|
|
20240626,180300,310713220,6870,6870,6870,6870,0
|
|
20240626,180200,310713220,6870,6870,6870,6870,0
|
|
20240626,180100,310713220,6870,6870,6870,6870,0
|
|
20240626,180000,310713220,6870,6870,6870,6870,0
|
|
20240626,175900,310713220,6870,6870,6870,6870,0
|
|
20240626,175800,310713220,6870,6870,6870,6870,0
|
|
20240626,175700,310713220,6870,6870,6870,6870,0
|
|
20240626,175600,310713220,6870,6870,6870,6870,0
|
|
20240626,175500,310713220,6870,6870,6870,6870,0
|
|
20240626,175400,310713220,6870,6870,6870,6870,0
|
|
20240626,175300,310713220,6870,6870,6870,6870,0
|
|
20240626,175200,310713220,6870,6870,6870,6870,0
|
|
20240626,175100,310713220,6870,6870,6870,6870,0
|
|
20240626,175000,310713220,6870,6870,6870,6870,0
|
|
20240626,174900,310713220,6870,6870,6870,6870,0
|
|
20240626,174800,310713220,6870,6870,6870,6870,0
|
|
20240626,174700,310713220,6870,6870,6870,6870,0
|
|
20240626,174600,310713220,6870,6870,6870,6870,0
|
|
20240626,174500,310713220,6870,6870,6870,6870,0
|
|
20240626,174400,310713220,6870,6870,6870,6870,0
|
|
20240626,174300,310713220,6870,6870,6870,6870,0
|
|
20240626,174200,310713220,6870,6870,6870,6870,0
|
|
20240626,174100,310713220,6870,6870,6870,6870,0
|
|
20240626,174000,310713220,6870,6870,6870,6870,0
|
|
20240626,173900,310713220,6870,6870,6870,6870,0
|
|
20240626,173800,310713220,6870,6870,6870,6870,0
|
|
20240626,173700,310713220,6870,6870,6870,6870,0
|
|
20240626,173600,310713220,6870,6870,6870,6870,562
|
|
20240626,173500,310713220,6870,6870,6870,6870,0
|
|
20240626,173400,310713220,6870,6870,6870,6870,0
|
|
20240626,173300,310713220,6870,6870,6870,6870,0
|
|
20240626,173200,310713220,6870,6870,6870,6870,0
|
|
20240626,173100,310713220,6870,6870,6870,6870,0
|
|
20240626,173000,310713220,6870,6870,6870,6870,0
|
|
20240626,172900,310713220,6870,6870,6870,6870,0
|
|
20240626,172800,310713220,6870,6870,6870,6870,0
|
|
20240626,172700,310713220,6870,6870,6870,6870,0
|
|
20240626,172600,310713220,6870,6870,6870,6870,0
|
|
20240626,172500,310713220,6870,6870,6870,6870,0
|
|
20240626,172400,310713220,6870,6870,6870,6870,0
|
|
20240626,172300,310713220,6870,6870,6870,6870,0
|
|
20240626,172200,310713220,6870,6870,6870,6870,0
|
|
20240626,172100,310713220,6870,6870,6870,6870,0
|
|
20240626,172000,310713220,6870,6870,6870,6870,0
|
|
20240626,171900,310713220,6870,6870,6870,6870,0
|
|
20240626,171800,310713220,6870,6870,6870,6870,0
|
|
20240626,171700,310713220,6870,6870,6870,6870,0
|
|
20240626,171600,310713220,6870,6870,6870,6870,0
|
|
20240626,171500,310713220,6870,6870,6870,6870,0
|
|
20240626,171400,310713220,6870,6870,6870,6870,0
|
|
20240626,171300,310713220,6870,6870,6870,6870,0
|
|
20240626,171200,310713220,6870,6870,6870,6870,0
|
|
20240626,171100,310713220,6870,6870,6870,6870,0
|
|
20240626,171000,310713220,6870,6870,6870,6870,0
|
|
20240626,170900,310713220,6870,6870,6870,6870,0
|
|
20240626,170800,310713220,6870,6870,6870,6870,0
|
|
20240626,170700,310713220,6870,6870,6870,6870,0
|
|
20240626,170600,310713220,6870,6870,6870,6870,562
|
|
20240626,170500,310713220,6870,6870,6870,6870,0
|
|
20240626,170400,310713220,6870,6870,6870,6870,0
|
|
20240626,170300,310713220,6870,6870,6870,6870,0
|
|
20240626,170200,310713220,6870,6870,6870,6870,0
|
|
20240626,170100,310713220,6870,6870,6870,6870,0
|
|
20240626,170000,310713220,6870,6870,6870,6870,0
|
|
20240626,165900,310713220,6870,6870,6870,6870,0
|
|
20240626,165800,310713220,6870,6870,6870,6870,0
|
|
20240626,165700,310713220,6870,6870,6870,6870,0
|
|
20240626,165600,310713220,6870,6870,6870,6870,0
|
|
20240626,165500,310713220,6870,6870,6870,6870,0
|
|
20240626,165400,310713220,6870,6870,6870,6870,0
|
|
20240626,165300,310713220,6870,6870,6870,6870,0
|
|
20240626,165200,310713220,6870,6870,6870,6870,0
|
|
20240626,165100,310713220,6870,6870,6870,6870,0
|
|
20240626,165000,310713220,6870,6870,6870,6870,0
|
|
20240626,164900,310713220,6870,6870,6870,6870,0
|
|
20240626,164800,310713220,6870,6870,6870,6870,0
|
|
20240626,164700,310713220,6870,6870,6870,6870,0
|
|
20240626,164600,310713220,6870,6870,6870,6870,0
|
|
20240626,164500,310713220,6870,6870,6870,6870,0
|
|
20240626,164400,310713220,6870,6870,6870,6870,0
|
|
20240626,164300,310713220,6870,6870,6870,6870,0
|
|
20240626,164200,310713220,6870,6870,6870,6870,0
|
|
20240626,164100,310713220,6870,6870,6870,6870,0
|
|
20240626,164000,310713220,6870,6870,6870,6870,0
|
|
20240626,163900,310713220,6870,6870,6870,6870,0
|
|
20240626,163800,310713220,6870,6870,6870,6870,0
|
|
20240626,163700,310713220,6870,6870,6870,6870,0
|
|
20240626,163600,310713220,6870,6870,6870,6870,562
|
|
20240626,163500,310713220,6870,6870,6870,6870,0
|
|
20240626,163400,310713220,6870,6870,6870,6870,0
|
|
20240626,163300,310713220,6870,6870,6870,6870,0
|
|
20240626,163200,310713220,6870,6870,6870,6870,0
|
|
20240626,163100,310713220,6870,6870,6870,6870,0
|
|
20240626,163000,310713220,6870,6870,6870,6870,0
|
|
20240626,162900,310713220,6870,6870,6870,6870,0
|
|
20240626,162800,310713220,6870,6870,6870,6870,0
|
|
20240626,162700,310713220,6870,6870,6870,6870,0
|
|
20240626,162600,310713220,6870,6870,6870,6870,0
|
|
20240626,162500,310713220,6870,6870,6870,6870,0
|
|
20240626,162400,310713220,6870,6870,6870,6870,0
|
|
20240626,162300,310713220,6870,6870,6870,6870,0
|
|
20240626,162200,310713220,6870,6870,6870,6870,0
|
|
20240626,162100,310713220,6870,6870,6870,6870,0
|
|
20240626,162000,310713220,6870,6870,6870,6870,0
|
|
20240626,161900,310713220,6870,6870,6870,6870,0
|
|
20240626,161800,310713220,6870,6870,6870,6870,0
|
|
20240626,161700,310713220,6870,6870,6870,6870,0
|
|
20240626,161600,310713220,6870,6870,6870,6870,0
|
|
20240626,161500,310713220,6870,6870,6870,6870,0
|
|
20240626,161400,310713220,6870,6870,6870,6870,0
|
|
20240626,161300,310713220,6870,6870,6870,6870,0
|
|
20240626,161200,310713220,6870,6870,6870,6870,0
|
|
20240626,161100,310713220,6870,6870,6870,6870,0
|
|
20240626,161000,310713220,6870,6870,6870,6870,0
|
|
20240626,160900,310713220,6870,6870,6870,6870,0
|
|
20240626,160800,310713220,6870,6870,6870,6870,0
|
|
20240626,160700,310713220,6870,6870,6870,6870,0
|
|
20240626,160600,310713220,6870,6870,6870,6870,562
|
|
20240626,160500,310713220,6870,6870,6870,6870,0
|
|
20240626,160400,310713220,6870,6870,6870,6870,0
|
|
20240626,160300,310713220,6870,6870,6870,6870,0
|
|
20240626,160200,310713220,6870,6870,6870,6870,0
|
|
20240626,160100,310713220,6870,6870,6870,6870,0
|
|
20240626,160000,310713220,6870,6870,6870,6870,0
|
|
20240626,155900,310713220,6870,6870,6870,6870,0
|
|
20240626,155800,310713220,6870,6870,6870,6870,0
|
|
20240626,155700,310713220,6870,6870,6870,6870,0
|
|
20240626,155600,310713220,6870,6870,6870,6870,0
|
|
20240626,155500,310713220,6870,6870,6870,6870,0
|
|
20240626,155400,310713220,6870,6870,6870,6870,0
|
|
20240626,155300,310713220,6870,6870,6870,6870,0
|
|
20240626,155200,310713220,6870,6870,6870,6870,0
|
|
20240626,155100,310713220,6870,6870,6870,6870,0
|
|
20240626,155000,310713220,6870,6870,6870,6870,0
|
|
20240626,154900,310713220,6870,6870,6870,6870,0
|
|
20240626,154800,310713220,6870,6870,6870,6870,0
|
|
20240626,154700,310713220,6870,6870,6870,6870,0
|
|
20240626,154600,310713220,6870,6870,6870,6870,0
|
|
20240626,154500,310713220,6870,6870,6870,6870,0
|
|
20240626,154400,310713220,6870,6870,6870,6870,0
|
|
20240626,154300,310713220,6870,6870,6870,6870,0
|
|
20240626,154200,310713220,6870,6870,6870,6870,0
|
|
20240626,154100,310713220,6870,6870,6870,6870,0
|
|
20240626,154000,310713220,6870,6870,6870,6870,0
|
|
20240626,153900,310713220,6870,6870,6870,6870,0
|
|
20240626,153800,310713220,6870,6870,6870,6870,0
|
|
20240626,153700,310713220,6870,6870,6870,6870,0
|
|
20240626,153600,310713220,6870,6870,6870,6870,562
|
|
20240626,153500,310713220,6870,6870,6870,6870,0
|
|
20240626,153400,310713220,6870,6870,6870,6870,0
|
|
20240626,153300,310713220,6870,6870,6870,6870,0
|
|
20240626,153200,310713220,6870,6870,6870,6870,0
|
|
20240626,153100,310713220,6870,6870,6870,6870,0
|
|
20240626,153000,310713220,6870,6870,6870,6870,562
|
|
20240626,152900,306852280,6880,6880,6880,6880,0
|
|
20240626,152800,306852280,6880,6880,6880,6880,0
|
|
20240626,152700,306852280,6880,6880,6880,6880,0
|
|
20240626,152600,306852280,6880,6880,6880,6880,0
|
|
20240626,152500,306852280,6880,6880,6880,6880,0
|
|
20240626,152400,306852280,6880,6880,6880,6880,0
|
|
20240626,152300,306852280,6880,6880,6880,6880,0
|
|
20240626,152200,306852280,6880,6880,6880,6880,0
|
|
20240626,152100,306852280,6880,6880,6880,6880,0
|
|
20240626,152000,306852280,6880,6880,6880,6880,0
|
|
20240626,151900,306852280,6880,6880,6880,6870,19
|
|
20240626,151800,306721630,6880,6880,6880,6880,12
|
|
20240626,151700,306639070,6880,6870,6880,6870,6
|
|
20240626,151600,306597840,6880,6880,6880,6880,12
|
|
20240626,151500,306515280,6880,6880,6880,6880,0
|
|
20240626,151400,306515280,6880,6880,6880,6880,6
|
|
20240626,151300,306474000,6880,6880,6880,6880,12
|
|
20240626,151200,306391440,6880,6880,6880,6880,24
|
|
20240626,151100,306226320,6880,6880,6880,6880,89
|
|
20240626,151000,305614000,6890,6880,6890,6880,88
|
|
20240626,150900,305008550,6880,6880,6880,6880,0
|
|
20240626,150800,305008550,6880,6880,6880,6880,300
|
|
20240626,150700,302944550,6880,6880,6880,6880,0
|
|
20240626,150600,302944550,6880,6880,6880,6880,0
|
|
20240626,150500,302944550,6880,6880,6880,6880,100
|
|
20240626,150400,302256550,6880,6880,6880,6870,165
|
|
20240626,150300,301121450,6860,6860,6860,6860,0
|
|
20240626,150200,301121450,6860,6860,6860,6860,0
|
|
20240626,150100,301121450,6860,6860,6860,6860,3
|
|
20240626,150000,301100870,6860,6860,6860,6860,0
|
|
20240626,145900,301100870,6860,6870,6870,6860,200
|
|
20240626,145800,299728370,6880,6880,6880,6880,1
|
|
20240626,145700,299721490,6870,6870,6870,6870,0
|
|
20240626,145600,299721490,6870,6870,6870,6870,29
|
|
20240626,145500,299522260,6880,6880,6880,6880,0
|
|
20240626,145400,299522260,6880,6880,6880,6880,0
|
|
20240626,145300,299522260,6880,6880,6880,6880,0
|
|
20240626,145200,299522260,6880,6880,6880,6880,1
|
|
20240626,145100,299515380,6880,6880,6880,6880,1
|
|
20240626,145000,299508500,6880,6880,6880,6880,0
|
|
20240626,144900,299508500,6880,6880,6880,6880,0
|
|
20240626,144800,299508500,6880,6880,6880,6880,0
|
|
20240626,144700,299508500,6880,6880,6880,6880,3
|
|
20240626,144600,299487860,6880,6880,6880,6880,0
|
|
20240626,144500,299487860,6880,6880,6880,6880,1
|
|
20240626,144400,299480980,6880,6880,6880,6880,0
|
|
20240626,144300,299480980,6880,6880,6880,6880,1
|
|
20240626,144200,299474100,6860,6860,6860,6860,0
|
|
20240626,144100,299474100,6860,6860,6860,6860,1
|
|
20240626,144000,299467240,6890,6890,6890,6890,0
|
|
20240626,143900,299467240,6890,6890,6890,6890,1
|
|
20240626,143800,299460350,6860,6880,6880,6860,1000
|
|
20240626,143700,292593960,6890,6890,6890,6890,0
|
|
20240626,143600,292593960,6890,6890,6890,6890,1
|
|
20240626,143500,292587070,6880,6880,6880,6880,1
|
|
20240626,143400,292580190,6870,6870,6870,6870,0
|
|
20240626,143300,292580190,6870,6870,6870,6870,14
|
|
20240626,143200,292484010,6870,6870,6870,6870,0
|
|
20240626,143100,292484010,6870,6870,6870,6870,0
|
|
20240626,143000,292484010,6870,6870,6870,6870,0
|
|
20240626,142900,292484010,6870,6860,6870,6860,49
|
|
20240626,142800,292147860,6860,6850,6860,6850,805
|
|
20240626,142700,286625600,6860,6860,6860,6860,0
|
|
20240626,142600,286625600,6860,6860,6860,6860,0
|
|
20240626,142500,286625600,6860,6850,6860,6850,55
|
|
20240626,142400,286248340,6840,6840,6840,6840,0
|
|
20240626,142300,286248340,6840,6840,6840,6840,0
|
|
20240626,142200,286248340,6840,6840,6840,6840,2
|
|
20240626,142100,286234660,6840,6840,6840,6840,10
|
|
20240626,142000,286166260,6840,6850,6850,6840,10
|
|
20240626,141900,286097850,6840,6840,6840,6840,0
|
|
20240626,141800,286097850,6840,6840,6840,6840,0
|
|
20240626,141700,286097850,6840,6840,6840,6840,1
|
|
20240626,141600,286091010,6850,6850,6850,6850,0
|
|
20240626,141500,286091010,6850,6850,6850,6850,0
|
|
20240626,141400,286091010,6850,6850,6850,6850,440
|
|
20240626,141300,283077010,6850,6850,6850,6850,112
|
|
20240626,141200,282309810,6850,6850,6850,6850,0
|
|
20240626,141100,282309810,6850,6850,6850,6850,452
|
|
20240626,141000,279213610,6850,6850,6850,6850,0
|
|
20240626,140900,279213610,6850,6850,6850,6850,0
|
|
20240626,140800,279213610,6850,6850,6850,6850,0
|
|
20240626,140700,279213610,6850,6850,6850,6850,0
|
|
20240626,140600,279213610,6850,6850,6850,6850,0
|
|
20240626,140500,279213610,6850,6850,6850,6850,227
|
|
20240626,140400,277658660,6850,6850,6850,6850,0
|
|
20240626,140300,277658660,6850,6850,6850,6850,0
|
|
20240626,140200,277658660,6850,6850,6850,6850,0
|
|
20240626,140100,277658660,6850,6850,6850,6850,0
|
|
20240626,140000,277658660,6850,6850,6850,6850,0
|
|
20240626,135900,277658660,6850,6850,6850,6850,144
|
|
20240626,135800,276672260,6850,6850,6850,6850,0
|
|
20240626,135700,276672260,6850,6850,6850,6850,0
|
|
20240626,135600,276672260,6850,6850,6850,6850,0
|
|
20240626,135500,276672260,6850,6860,6860,6850,390
|
|
20240626,135400,274000610,6850,6850,6850,6850,0
|
|
20240626,135300,274000610,6850,6850,6850,6850,0
|
|
20240626,135200,274000610,6850,6850,6850,6850,0
|
|
20240626,135100,274000610,6850,6850,6890,6850,352
|
|
20240626,135000,271589350,6850,6850,6850,6850,0
|
|
20240626,134900,271589350,6850,6850,6850,6850,0
|
|
20240626,134800,271589350,6850,6850,6850,6850,1
|
|
20240626,134700,271582500,6850,6860,6860,6850,3071
|
|
20240626,134600,250546080,6850,6850,6850,6850,0
|
|
20240626,134500,250546080,6850,6850,6850,6850,0
|
|
20240626,134400,250546080,6850,6860,6860,6850,1170
|
|
20240626,134300,242523900,6870,6870,6870,6870,0
|
|
20240626,134200,242523900,6870,6870,6870,6870,0
|
|
20240626,134100,242523900,6870,6870,6870,6870,0
|
|
20240626,134000,242523900,6870,6870,6870,6870,0
|
|
20240626,133900,242523900,6870,6870,6870,6870,0
|
|
20240626,133800,242523900,6870,6870,6870,6870,15
|
|
20240626,133700,242420850,6870,6870,6870,6870,0
|
|
20240626,133600,242420850,6870,6870,6870,6870,0
|
|
20240626,133500,242420850,6870,6870,6870,6870,0
|
|
20240626,133400,242420850,6870,6870,6870,6870,0
|
|
20240626,133300,242420850,6870,6870,6870,6870,0
|
|
20240626,133200,242420850,6870,6870,6870,6870,0
|
|
20240626,133100,242420850,6870,6870,6870,6870,0
|
|
20240626,133000,242420850,6870,6870,6870,6870,0
|
|
20240626,132900,242420850,6870,6870,6870,6870,21
|
|
20240626,132800,242276580,6870,6870,6870,6870,79
|
|
20240626,132700,241733850,6880,6880,6880,6880,1
|
|
20240626,132600,241726970,6860,6860,6860,6860,0
|
|
20240626,132500,241726970,6860,6860,6860,6860,0
|
|
20240626,132400,241726970,6860,6860,6860,6860,0
|
|
20240626,132300,241726970,6860,6860,6860,6860,0
|
|
20240626,132200,241726970,6860,6860,6860,6860,0
|
|
20240626,132100,241726970,6860,6860,6860,6860,0
|
|
20240626,132000,241726970,6860,6860,6860,6860,0
|
|
20240626,131900,241726970,6860,6860,6860,6860,0
|
|
20240626,131800,241726970,6860,6860,6860,6860,0
|
|
20240626,131700,241726970,6860,6860,6860,6860,0
|
|
20240626,131600,241726970,6860,6860,6860,6860,243
|
|
20240626,131500,240059990,6860,6860,6860,6860,0
|
|
20240626,131400,240059990,6860,6860,6860,6860,0
|
|
20240626,131300,240059990,6860,6860,6860,6860,0
|
|
20240626,131200,240059990,6860,6860,6860,6860,0
|
|
20240626,131100,240059990,6860,6860,6860,6860,0
|
|
20240626,131000,240059990,6860,6860,6860,6860,0
|
|
20240626,130900,240059990,6860,6860,6860,6860,0
|
|
20240626,130800,240059990,6860,6870,6870,6860,158
|
|
20240626,130700,238976100,6890,6890,6890,6890,0
|
|
20240626,130600,238976100,6890,6890,6890,6890,0
|
|
20240626,130500,238976100,6890,6890,6890,6890,0
|
|
20240626,130400,238976100,6890,6890,6890,6890,0
|
|
20240626,130300,238976100,6890,6890,6890,6890,0
|
|
20240626,130200,238976100,6890,6890,6890,6890,1
|
|
20240626,130100,238969210,6860,6860,6860,6860,0
|
|
20240626,130000,238969210,6860,6860,6860,6860,0
|
|
20240626,125900,238969210,6860,6860,6860,6860,0
|
|
20240626,125800,238969210,6860,6860,6860,6860,0
|
|
20240626,125700,238969210,6860,6860,6860,6860,0
|
|
20240626,125600,238969210,6860,6860,6860,6860,400
|
|
20240626,125500,236225210,6860,6860,6860,6860,0
|
|
20240626,125400,236225210,6860,6860,6860,6860,0
|
|
20240626,125300,236225210,6860,6860,6860,6860,0
|
|
20240626,125200,236225210,6860,6860,6860,6860,0
|
|
20240626,125100,236225210,6860,6880,6880,6860,288
|
|
20240626,125000,234246620,6880,6880,6880,6880,250
|
|
20240626,124900,232526620,6880,6880,6880,6880,0
|
|
20240626,124800,232526620,6880,6880,6880,6880,0
|
|
20240626,124700,232526620,6880,6880,6880,6880,105
|
|
20240626,124600,231804220,6880,6880,6880,6880,1000
|
|
20240626,124500,224924220,6890,6890,6890,6890,0
|
|
20240626,124400,224924220,6890,6890,6890,6890,0
|
|
20240626,124300,224924220,6890,6880,6890,6880,2
|
|
20240626,124200,224910450,6890,6890,6890,6890,0
|
|
20240626,124100,224910450,6890,6870,6890,6870,3
|
|
20240626,124000,224889800,6870,6870,6870,6870,0
|
|
20240626,123900,224889800,6870,6870,6870,6870,62
|
|
20240626,123800,224463860,6870,6870,6870,6870,0
|
|
20240626,123700,224463860,6870,6870,6870,6870,200
|
|
20240626,123600,223089860,6870,6880,6880,6870,151
|
|
20240626,123500,222051430,6880,6890,6890,6880,668
|
|
20240626,123400,217449910,6900,6900,6900,6900,0
|
|
20240626,123300,217449910,6900,6900,6900,6900,0
|
|
20240626,123200,217449910,6900,6900,6900,6900,737
|
|
20240626,123100,212364610,6910,6910,6910,6910,0
|
|
20240626,123000,212364610,6910,6910,6910,6910,1
|
|
20240626,122900,212357700,6910,6910,6910,6910,73
|
|
20240626,122800,211853270,6910,6910,6910,6910,0
|
|
20240626,122700,211853270,6910,6910,6910,6910,0
|
|
20240626,122600,211853270,6910,6910,6910,6910,1
|
|
20240626,122500,211846360,6920,6920,6920,6920,101
|
|
20240626,122400,211147440,6920,6920,6920,6920,0
|
|
20240626,122300,211147440,6920,6920,6920,6920,0
|
|
20240626,122200,211147440,6920,6920,6920,6920,2
|
|
20240626,122100,211133600,6920,6910,6920,6910,602
|
|
20240626,122000,206973770,6900,6900,6900,6900,0
|
|
20240626,121900,206973770,6900,6920,6920,6900,51
|
|
20240626,121800,206620870,6920,6920,6920,6920,0
|
|
20240626,121700,206620870,6920,6910,6920,6900,171
|
|
20240626,121600,205439850,6910,6920,6920,6910,120
|
|
20240626,121500,204609460,6910,6910,6910,6910,33
|
|
20240626,121400,204381430,6910,6910,6910,6900,164
|
|
20240626,121300,203249810,6900,6900,6900,6900,0
|
|
20240626,121200,203249810,6900,6900,6900,6900,150
|
|
20240626,121100,202214810,6910,6910,6910,6910,200
|
|
20240626,121000,200832810,6910,6910,6910,6910,1
|
|
20240626,120900,200825900,6900,6900,6900,6900,1403
|
|
20240626,120800,191145200,6900,6900,6900,6900,0
|
|
20240626,120700,191145200,6900,6900,6900,6900,0
|
|
20240626,120600,191145200,6900,6900,6900,6900,0
|
|
20240626,120500,191145200,6900,6900,6900,6900,0
|
|
20240626,120400,191145200,6900,6900,6900,6900,0
|
|
20240626,120300,191145200,6900,6900,6900,6900,0
|
|
20240626,120200,191145200,6900,6900,6900,6900,1
|
|
20240626,120100,191138300,6890,6890,6890,6890,0
|
|
20240626,120000,191138300,6890,6890,6890,6890,0
|
|
20240626,115900,191138300,6890,6890,6890,6890,0
|
|
20240626,115800,191138300,6890,6890,6890,6890,0
|
|
20240626,115700,191138300,6890,6890,6890,6890,200
|
|
20240626,115600,189760300,6900,6900,6900,6900,0
|
|
20240626,115500,189760300,6900,6900,6900,6900,5
|
|
20240626,115400,189725800,6890,6890,6890,6890,0
|
|
20240626,115300,189725800,6890,6890,6890,6890,0
|
|
20240626,115200,189725800,6890,6890,6890,6890,0
|
|
20240626,115100,189725800,6890,6890,6890,6890,0
|
|
20240626,115000,189725800,6890,6890,6890,6890,0
|
|
20240626,114900,189725800,6890,6890,6890,6890,0
|
|
20240626,114800,189725800,6890,6890,6890,6890,50
|
|
20240626,114700,189381300,6890,6890,6890,6890,0
|
|
20240626,114600,189381300,6890,6890,6890,6890,0
|
|
20240626,114500,189381300,6890,6890,6890,6890,0
|
|
20240626,114400,189381300,6890,6890,6890,6890,0
|
|
20240626,114300,189381300,6890,6890,6890,6890,7
|
|
20240626,114200,189333070,6890,6890,6890,6890,0
|
|
20240626,114100,189333070,6890,6890,6890,6890,0
|
|
20240626,114000,189333070,6890,6890,6890,6890,0
|
|
20240626,113900,189333070,6890,6890,6890,6890,40
|
|
20240626,113800,189057470,6890,6890,6890,6890,0
|
|
20240626,113700,189057470,6890,6890,6890,6890,0
|
|
20240626,113600,189057470,6890,6890,6890,6890,0
|
|
20240626,113500,189057470,6890,6890,6890,6890,0
|
|
20240626,113400,189057470,6890,6890,6890,6890,0
|
|
20240626,113300,189057470,6890,6890,6890,6890,0
|
|
20240626,113200,189057470,6890,6890,6890,6890,0
|
|
20240626,113100,189057470,6890,6890,6890,6890,0
|
|
20240626,113000,189057470,6890,6890,6890,6890,0
|
|
20240626,112900,189057470,6890,6890,6890,6890,0
|
|
20240626,112800,189057470,6890,6890,6890,6890,0
|
|
20240626,112700,189057470,6890,6890,6890,6890,0
|
|
20240626,112600,189057470,6890,6890,6890,6890,0
|
|
20240626,112500,189057470,6890,6890,6890,6890,0
|
|
20240626,112400,189057470,6890,6890,6890,6890,0
|
|
20240626,112300,189057470,6890,6890,6890,6890,0
|
|
20240626,112200,189057470,6890,6890,6890,6890,0
|
|
20240626,112100,189057470,6890,6890,6890,6890,0
|
|
20240626,112000,189057470,6890,6890,6890,6890,0
|
|
20240626,111900,189057470,6890,6890,6890,6890,0
|
|
20240626,111800,189057470,6890,6890,6890,6890,0
|
|
20240626,111700,189057470,6890,6890,6890,6890,20
|
|
20240626,111600,188919670,6890,6890,6890,6890,0
|
|
20240626,111500,188919670,6890,6890,6890,6890,2
|
|
20240626,111400,188905890,6900,6900,6900,6900,0
|
|
20240626,111300,188905890,6900,6900,6900,6900,3
|
|
20240626,111200,188885190,6900,6890,6900,6890,600
|
|
20240626,111100,184746410,6880,6880,6880,6880,0
|
|
20240626,111000,184746410,6880,6880,6880,6880,0
|
|
20240626,110900,184746410,6880,6880,6880,6880,0
|
|
20240626,110800,184746410,6880,6880,6880,6880,0
|
|
20240626,110700,184746410,6880,6880,6880,6880,0
|
|
20240626,110600,184746410,6880,6880,6880,6880,0
|
|
20240626,110500,184746410,6880,6880,6880,6880,0
|
|
20240626,110400,184746410,6880,6880,6880,6880,9
|
|
20240626,110300,184684490,6890,6890,6890,6890,0
|
|
20240626,110200,184684490,6890,6890,6890,6890,1878
|
|
20240626,110100,171745070,6890,6890,6890,6890,0
|
|
20240626,110000,171745070,6890,6890,6890,6890,1023
|
|
20240626,105900,164696600,6890,6890,6890,6890,400
|
|
20240626,105800,161940600,6880,6880,6880,6880,0
|
|
20240626,105700,161940600,6880,6880,6880,6880,0
|
|
20240626,105600,161940600,6880,6880,6880,6880,132
|
|
20240626,105500,161032440,6890,6890,6890,6890,0
|
|
20240626,105400,161032440,6890,6890,6890,6890,0
|
|
20240626,105300,161032440,6890,6890,6890,6890,5
|
|
20240626,105200,160997990,6890,6890,6890,6890,0
|
|
20240626,105100,160997990,6890,6890,6890,6890,0
|
|
20240626,105000,160997990,6890,6890,6890,6890,0
|
|
20240626,104900,160997990,6890,6890,6890,6890,5
|
|
20240626,104800,160963540,6890,6890,6890,6890,14
|
|
20240626,104700,160867080,6880,6880,6880,6880,0
|
|
20240626,104600,160867080,6880,6880,6880,6880,0
|
|
20240626,104500,160867080,6880,6880,6880,6880,0
|
|
20240626,104400,160867080,6880,6880,6880,6880,0
|
|
20240626,104300,160867080,6880,6880,6880,6880,0
|
|
20240626,104200,160867080,6880,6880,6880,6880,0
|
|
20240626,104100,160867080,6880,6880,6880,6880,0
|
|
20240626,104000,160867080,6880,6880,6880,6880,6
|
|
20240626,103900,160825800,6880,6880,6880,6880,0
|
|
20240626,103800,160825800,6880,6880,6880,6880,0
|
|
20240626,103700,160825800,6880,6880,6880,6880,0
|
|
20240626,103600,160825800,6880,6880,6880,6880,0
|
|
20240626,103500,160825800,6880,6880,6880,6880,0
|
|
20240626,103400,160825800,6880,6880,6880,6880,0
|
|
20240626,103300,160825800,6880,6880,6880,6880,0
|
|
20240626,103200,160825800,6880,6880,6880,6880,0
|
|
20240626,103100,160825800,6880,6880,6880,6880,20
|
|
20240626,103000,160688200,6890,6890,6890,6890,0
|
|
20240626,102900,160688200,6890,6890,6890,6890,1
|
|
20240626,102800,160681310,6890,6890,6890,6890,5
|
|
20240626,102700,160646860,6890,6890,6890,6890,70
|
|
20240626,102600,160164560,6890,6890,6890,6890,21
|
|
20240626,102500,160019870,6880,6880,6880,6880,0
|
|
20240626,102400,160019870,6880,6880,6880,6880,1000
|
|
20240626,102300,153139870,6880,6880,6880,6880,629
|
|
20240626,102200,148812350,6880,6880,6880,6880,0
|
|
20240626,102100,148812350,6880,6880,6880,6880,0
|
|
20240626,102000,148812350,6880,6880,6880,6880,15
|
|
20240626,101900,148709150,6880,6880,6880,6880,0
|
|
20240626,101800,148709150,6880,6880,6880,6880,5
|
|
20240626,101700,148674750,6890,6880,6890,6880,50
|
|
20240626,101600,148330690,6880,6880,6880,6880,0
|
|
20240626,101500,148330690,6880,6880,6880,6880,0
|
|
20240626,101400,148330690,6880,6880,6880,6880,0
|
|
20240626,101300,148330690,6880,6880,6880,6880,0
|
|
20240626,101200,148330690,6880,6880,6880,6880,125
|
|
20240626,101100,147470690,6860,6860,6860,6860,0
|
|
20240626,101000,147470690,6860,6880,6880,6860,233
|
|
20240626,100900,145869770,6880,6870,6880,6870,514
|
|
20240626,100800,142333660,6880,6880,6880,6880,16
|
|
20240626,100700,142223580,6880,6880,6880,6880,51
|
|
20240626,100600,141872700,6880,6880,6880,6880,0
|
|
20240626,100500,141872700,6880,6880,6880,6880,0
|
|
20240626,100400,141872700,6880,6870,6880,6870,3000
|
|
20240626,100300,121234690,6870,6860,6870,6860,68
|
|
20240626,100200,120768200,6860,6860,6860,6860,18
|
|
20240626,100100,120644720,6860,6860,6860,6860,3
|
|
20240626,100000,120624140,6850,6850,6850,6850,1
|
|
20240626,095900,120617290,6860,6860,6860,6860,1
|
|
20240626,095800,120610430,6860,6860,6860,6860,0
|
|
20240626,095700,120610430,6860,6860,6860,6860,1
|
|
20240626,095600,120603570,6860,6860,6860,6860,0
|
|
20240626,095500,120603570,6860,6860,6860,6860,21
|
|
20240626,095400,120459510,6850,6850,6850,6850,0
|
|
20240626,095300,120459510,6850,6850,6850,6850,0
|
|
20240626,095200,120459510,6850,6850,6850,6850,2000
|
|
20240626,095100,106759510,6850,6850,6850,6850,0
|
|
20240626,095000,106759510,6850,6850,6850,6850,15
|
|
20240626,094900,106656760,6860,6860,6860,6860,0
|
|
20240626,094800,106656760,6860,6860,6860,6860,3
|
|
20240626,094700,106636180,6860,6860,6860,6860,0
|
|
20240626,094600,106636180,6860,6860,6860,6860,0
|
|
20240626,094500,106636180,6860,6860,6860,6860,89
|
|
20240626,094400,106025640,6860,6860,6860,6860,0
|
|
20240626,094300,106025640,6860,6860,6860,6860,0
|
|
20240626,094200,106025640,6860,6860,6860,6860,18
|
|
20240626,094100,105902160,6860,6860,6860,6860,0
|
|
20240626,094000,105902160,6860,6860,6860,6860,25
|
|
20240626,093900,105730660,6860,6860,6860,6860,100
|
|
20240626,093800,105044660,6860,6860,6860,6860,0
|
|
20240626,093700,105044660,6860,6860,6860,6860,19
|
|
20240626,093600,104914320,6860,6860,6860,6860,9
|
|
20240626,093500,104852580,6880,6880,6880,6880,0
|
|
20240626,093400,104852580,6880,6880,6880,6880,1
|
|
20240626,093300,104845700,6860,6860,6860,6860,0
|
|
20240626,093200,104845700,6860,6860,6860,6860,0
|
|
20240626,093100,104845700,6860,6860,6860,6860,9
|
|
20240626,093000,104783960,6860,6860,6860,6860,0
|
|
20240626,092900,104783960,6860,6860,6860,6860,1
|
|
20240626,092800,104777100,6860,6860,6860,6860,0
|
|
20240626,092700,104777100,6860,6860,6860,6860,25
|
|
20240626,092600,104605600,6890,6890,6890,6890,0
|
|
20240626,092500,104605600,6890,6860,6890,6860,27
|
|
20240626,092400,104419960,6860,6860,6860,6860,0
|
|
20240626,092300,104419960,6860,6860,6860,6860,0
|
|
20240626,092200,104419960,6860,6860,6860,6860,0
|
|
20240626,092100,104419960,6860,6860,6860,6860,700
|
|
20240626,092000,99617960,6860,6880,6880,6860,4055
|
|
20240626,091900,71780640,6890,6890,6890,6890,164
|
|
20240626,091800,70650680,6890,6890,6890,6890,203
|
|
20240626,091700,69252010,6890,6890,6890,6890,0
|
|
20240626,091600,69252010,6890,6890,6890,6890,100
|
|
20240626,091500,68563010,6890,6900,6900,6890,30
|
|
20240626,091400,68356040,6900,6900,6900,6900,0
|
|
20240626,091300,68356040,6900,6900,6900,6900,755
|
|
20240626,091200,63146540,6900,6900,6900,6900,10
|
|
20240626,091100,63077540,6900,6900,6900,6900,4347
|
|
20240626,091000,33083240,6900,6890,6900,6890,669
|
|
20240626,090900,28467150,6900,6900,6900,6900,14
|
|
20240626,090800,28370550,6860,6860,6860,6860,0
|
|
20240626,090700,28370550,6860,6860,6860,6860,5
|
|
20240626,090600,28336250,6860,6860,6860,6860,0
|
|
20240626,090500,28336250,6860,6900,6900,6860,347
|
|
20240626,090400,25943050,6900,6900,6900,6900,72
|
|
20240626,090300,25446250,6900,6950,6960,6900,2538
|
|
20240626,090200,7932050,6930,6930,6930,6930,1
|
|
20240626,090100,7925120,6960,6950,6960,6950,610
|
|
20240626,090000,3685120,6940,6900,6940,6900,534
|