635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193200,141601470,9160,9160,9160,9160,465
|
|
20240626,193100,141601470,9160,9160,9160,9160,0
|
|
20240626,193000,141601470,9160,9160,9160,9160,0
|
|
20240626,192900,141601470,9160,9160,9160,9160,0
|
|
20240626,192800,141601470,9160,9160,9160,9160,0
|
|
20240626,192700,141601470,9160,9160,9160,9160,0
|
|
20240626,192600,141601470,9160,9160,9160,9160,0
|
|
20240626,192500,141601470,9160,9160,9160,9160,0
|
|
20240626,192400,141601470,9160,9160,9160,9160,0
|
|
20240626,192300,141601470,9160,9160,9160,9160,0
|
|
20240626,192200,141601470,9160,9160,9160,9160,0
|
|
20240626,192100,141601470,9160,9160,9160,9160,0
|
|
20240626,192000,141601470,9160,9160,9160,9160,0
|
|
20240626,191900,141601470,9160,9160,9160,9160,0
|
|
20240626,191800,141601470,9160,9160,9160,9160,0
|
|
20240626,191700,141601470,9160,9160,9160,9160,0
|
|
20240626,191600,141601470,9160,9160,9160,9160,0
|
|
20240626,191500,141601470,9160,9160,9160,9160,0
|
|
20240626,191400,141601470,9160,9160,9160,9160,0
|
|
20240626,191300,141601470,9160,9160,9160,9160,0
|
|
20240626,191200,141601470,9160,9160,9160,9160,0
|
|
20240626,191100,141601470,9160,9160,9160,9160,0
|
|
20240626,191000,141601470,9160,9160,9160,9160,0
|
|
20240626,190900,141601470,9160,9160,9160,9160,0
|
|
20240626,190800,141601470,9160,9160,9160,9160,0
|
|
20240626,190700,141601470,9160,9160,9160,9160,0
|
|
20240626,190600,141601470,9160,9160,9160,9160,0
|
|
20240626,190500,141601470,9160,9160,9160,9160,0
|
|
20240626,190400,141601470,9160,9160,9160,9160,0
|
|
20240626,190300,141601470,9160,9160,9160,9160,0
|
|
20240626,190200,141601470,9160,9160,9160,9160,465
|
|
20240626,190100,141601470,9160,9160,9160,9160,0
|
|
20240626,190000,141601470,9160,9160,9160,9160,0
|
|
20240626,185900,141601470,9160,9160,9160,9160,0
|
|
20240626,185800,141601470,9160,9160,9160,9160,0
|
|
20240626,185700,141601470,9160,9160,9160,9160,0
|
|
20240626,185600,141601470,9160,9160,9160,9160,0
|
|
20240626,185500,141601470,9160,9160,9160,9160,0
|
|
20240626,185400,141601470,9160,9160,9160,9160,0
|
|
20240626,185300,141601470,9160,9160,9160,9160,0
|
|
20240626,185200,141601470,9160,9160,9160,9160,0
|
|
20240626,185100,141601470,9160,9160,9160,9160,0
|
|
20240626,185000,141601470,9160,9160,9160,9160,0
|
|
20240626,184900,141601470,9160,9160,9160,9160,0
|
|
20240626,184800,141601470,9160,9160,9160,9160,0
|
|
20240626,184700,141601470,9160,9160,9160,9160,0
|
|
20240626,184600,141601470,9160,9160,9160,9160,0
|
|
20240626,184500,141601470,9160,9160,9160,9160,0
|
|
20240626,184400,141601470,9160,9160,9160,9160,0
|
|
20240626,184300,141601470,9160,9160,9160,9160,0
|
|
20240626,184200,141601470,9160,9160,9160,9160,0
|
|
20240626,184100,141601470,9160,9160,9160,9160,0
|
|
20240626,184000,141601470,9160,9160,9160,9160,0
|
|
20240626,183900,141601470,9160,9160,9160,9160,0
|
|
20240626,183800,141601470,9160,9160,9160,9160,0
|
|
20240626,183700,141601470,9160,9160,9160,9160,0
|
|
20240626,183600,141601470,9160,9160,9160,9160,0
|
|
20240626,183500,141601470,9160,9160,9160,9160,0
|
|
20240626,183400,141601470,9160,9160,9160,9160,0
|
|
20240626,183300,141601470,9160,9160,9160,9160,0
|
|
20240626,183200,141601470,9160,9160,9160,9160,465
|
|
20240626,183100,141601470,9160,9160,9160,9160,0
|
|
20240626,183000,141601470,9160,9160,9160,9160,0
|
|
20240626,182900,141601470,9160,9160,9160,9160,0
|
|
20240626,182800,141601470,9160,9160,9160,9160,0
|
|
20240626,182700,141601470,9160,9160,9160,9160,0
|
|
20240626,182600,141601470,9160,9160,9160,9160,0
|
|
20240626,182500,141601470,9160,9160,9160,9160,0
|
|
20240626,182400,141601470,9160,9160,9160,9160,0
|
|
20240626,182300,141601470,9160,9160,9160,9160,0
|
|
20240626,182200,141601470,9160,9160,9160,9160,0
|
|
20240626,182100,141601470,9160,9160,9160,9160,0
|
|
20240626,182000,141601470,9160,9160,9160,9160,0
|
|
20240626,181900,141601470,9160,9160,9160,9160,0
|
|
20240626,181800,141601470,9160,9160,9160,9160,0
|
|
20240626,181700,141601470,9160,9160,9160,9160,0
|
|
20240626,181600,141601470,9160,9160,9160,9160,0
|
|
20240626,181500,141601470,9160,9160,9160,9160,0
|
|
20240626,181400,141601470,9160,9160,9160,9160,0
|
|
20240626,181300,141601470,9160,9160,9160,9160,0
|
|
20240626,181200,141601470,9160,9160,9160,9160,0
|
|
20240626,181100,141601470,9160,9160,9160,9160,0
|
|
20240626,181000,141601470,9160,9160,9160,9160,0
|
|
20240626,180900,141601470,9160,9160,9160,9160,0
|
|
20240626,180800,141601470,9160,9160,9160,9160,0
|
|
20240626,180700,141601470,9160,9160,9160,9160,0
|
|
20240626,180600,141601470,9160,9160,9160,9160,0
|
|
20240626,180500,141601470,9160,9160,9160,9160,0
|
|
20240626,180400,141601470,9160,9160,9160,9160,0
|
|
20240626,180300,141601470,9160,9160,9160,9160,0
|
|
20240626,180200,141601470,9160,9160,9160,9160,465
|
|
20240626,180100,141601470,9160,9160,9160,9160,0
|
|
20240626,180000,141601470,9160,9160,9160,9160,0
|
|
20240626,175900,141601470,9160,9160,9160,9160,0
|
|
20240626,175800,141601470,9160,9160,9160,9160,0
|
|
20240626,175700,141601470,9160,9160,9160,9160,0
|
|
20240626,175600,141601470,9160,9160,9160,9160,0
|
|
20240626,175500,141601470,9160,9160,9160,9160,0
|
|
20240626,175400,141601470,9160,9160,9160,9160,0
|
|
20240626,175300,141601470,9160,9160,9160,9160,0
|
|
20240626,175200,141601470,9160,9160,9160,9160,0
|
|
20240626,175100,141601470,9160,9160,9160,9160,0
|
|
20240626,175000,141601470,9160,9160,9160,9160,0
|
|
20240626,174900,141601470,9160,9160,9160,9160,0
|
|
20240626,174800,141601470,9160,9160,9160,9160,0
|
|
20240626,174700,141601470,9160,9160,9160,9160,0
|
|
20240626,174600,141601470,9160,9160,9160,9160,0
|
|
20240626,174500,141601470,9160,9160,9160,9160,0
|
|
20240626,174400,141601470,9160,9160,9160,9160,0
|
|
20240626,174300,141601470,9160,9160,9160,9160,0
|
|
20240626,174200,141601470,9160,9160,9160,9160,0
|
|
20240626,174100,141601470,9160,9160,9160,9160,0
|
|
20240626,174000,141601470,9160,9160,9160,9160,0
|
|
20240626,173900,141601470,9160,9160,9160,9160,0
|
|
20240626,173800,141601470,9160,9160,9160,9160,0
|
|
20240626,173700,141601470,9160,9160,9160,9160,0
|
|
20240626,173600,141601470,9160,9160,9160,9160,0
|
|
20240626,173500,141601470,9160,9160,9160,9160,0
|
|
20240626,173400,141601470,9160,9160,9160,9160,0
|
|
20240626,173300,141601470,9160,9160,9160,9160,0
|
|
20240626,173200,141601470,9160,9160,9160,9160,465
|
|
20240626,173100,141601470,9160,9160,9160,9160,0
|
|
20240626,173000,141601470,9160,9160,9160,9160,0
|
|
20240626,172900,141601470,9160,9160,9160,9160,0
|
|
20240626,172800,141601470,9160,9160,9160,9160,0
|
|
20240626,172700,141601470,9160,9160,9160,9160,0
|
|
20240626,172600,141601470,9160,9160,9160,9160,0
|
|
20240626,172500,141601470,9160,9160,9160,9160,0
|
|
20240626,172400,141601470,9160,9160,9160,9160,0
|
|
20240626,172300,141601470,9160,9160,9160,9160,0
|
|
20240626,172200,141601470,9160,9160,9160,9160,0
|
|
20240626,172100,141601470,9160,9160,9160,9160,0
|
|
20240626,172000,141601470,9160,9160,9160,9160,0
|
|
20240626,171900,141601470,9160,9160,9160,9160,0
|
|
20240626,171800,141601470,9160,9160,9160,9160,0
|
|
20240626,171700,141601470,9160,9160,9160,9160,0
|
|
20240626,171600,141601470,9160,9160,9160,9160,0
|
|
20240626,171500,141601470,9160,9160,9160,9160,0
|
|
20240626,171400,141601470,9160,9160,9160,9160,0
|
|
20240626,171300,141601470,9160,9160,9160,9160,0
|
|
20240626,171200,141601470,9160,9160,9160,9160,0
|
|
20240626,171100,141601470,9160,9160,9160,9160,0
|
|
20240626,171000,141601470,9160,9160,9160,9160,0
|
|
20240626,170900,141601470,9160,9160,9160,9160,0
|
|
20240626,170800,141601470,9160,9160,9160,9160,0
|
|
20240626,170700,141601470,9160,9160,9160,9160,0
|
|
20240626,170600,141601470,9160,9160,9160,9160,0
|
|
20240626,170500,141601470,9160,9160,9160,9160,0
|
|
20240626,170400,141601470,9160,9160,9160,9160,0
|
|
20240626,170300,141601470,9160,9160,9160,9160,0
|
|
20240626,170200,141601470,9160,9160,9160,9160,465
|
|
20240626,170100,141601470,9160,9160,9160,9160,0
|
|
20240626,170000,141601470,9160,9160,9160,9160,0
|
|
20240626,165900,141601470,9160,9160,9160,9160,0
|
|
20240626,165800,141601470,9160,9160,9160,9160,0
|
|
20240626,165700,141601470,9160,9160,9160,9160,0
|
|
20240626,165600,141601470,9160,9160,9160,9160,0
|
|
20240626,165500,141601470,9160,9160,9160,9160,0
|
|
20240626,165400,141601470,9160,9160,9160,9160,0
|
|
20240626,165300,141601470,9160,9160,9160,9160,0
|
|
20240626,165200,141601470,9160,9160,9160,9160,0
|
|
20240626,165100,141601470,9160,9160,9160,9160,0
|
|
20240626,165000,141601470,9160,9160,9160,9160,0
|
|
20240626,164900,141601470,9160,9160,9160,9160,0
|
|
20240626,164800,141601470,9160,9160,9160,9160,0
|
|
20240626,164700,141601470,9160,9160,9160,9160,0
|
|
20240626,164600,141601470,9160,9160,9160,9160,0
|
|
20240626,164500,141601470,9160,9160,9160,9160,0
|
|
20240626,164400,141601470,9160,9160,9160,9160,0
|
|
20240626,164300,141601470,9160,9160,9160,9160,0
|
|
20240626,164200,141601470,9160,9160,9160,9160,0
|
|
20240626,164100,141601470,9160,9160,9160,9160,0
|
|
20240626,164000,141601470,9160,9160,9160,9160,0
|
|
20240626,163900,141601470,9160,9160,9160,9160,0
|
|
20240626,163800,141601470,9160,9160,9160,9160,0
|
|
20240626,163700,141601470,9160,9160,9160,9160,0
|
|
20240626,163600,141601470,9160,9160,9160,9160,0
|
|
20240626,163500,141601470,9160,9160,9160,9160,0
|
|
20240626,163400,141601470,9160,9160,9160,9160,0
|
|
20240626,163300,141601470,9160,9160,9160,9160,0
|
|
20240626,163200,141601470,9160,9160,9160,9160,465
|
|
20240626,163100,141601470,9160,9160,9160,9160,0
|
|
20240626,163000,141601470,9160,9160,9160,9160,0
|
|
20240626,162900,141601470,9160,9160,9160,9160,0
|
|
20240626,162800,141601470,9160,9160,9160,9160,0
|
|
20240626,162700,141601470,9160,9160,9160,9160,0
|
|
20240626,162600,141601470,9160,9160,9160,9160,0
|
|
20240626,162500,141601470,9160,9160,9160,9160,0
|
|
20240626,162400,141601470,9160,9160,9160,9160,0
|
|
20240626,162300,141601470,9160,9160,9160,9160,0
|
|
20240626,162200,141601470,9160,9160,9160,9160,0
|
|
20240626,162100,141601470,9160,9160,9160,9160,0
|
|
20240626,162000,141601470,9160,9160,9160,9160,0
|
|
20240626,161900,141601470,9160,9160,9160,9160,0
|
|
20240626,161800,141601470,9160,9160,9160,9160,0
|
|
20240626,161700,141601470,9160,9160,9160,9160,0
|
|
20240626,161600,141601470,9160,9160,9160,9160,0
|
|
20240626,161500,141601470,9160,9160,9160,9160,0
|
|
20240626,161400,141601470,9160,9160,9160,9160,0
|
|
20240626,161300,141601470,9160,9160,9160,9160,0
|
|
20240626,161200,141601470,9160,9160,9160,9160,0
|
|
20240626,161100,141601470,9160,9160,9160,9160,0
|
|
20240626,161000,141601470,9160,9160,9160,9160,0
|
|
20240626,160900,141601470,9160,9160,9160,9160,0
|
|
20240626,160800,141601470,9160,9160,9160,9160,0
|
|
20240626,160700,141601470,9160,9160,9160,9160,0
|
|
20240626,160600,141601470,9160,9160,9160,9160,0
|
|
20240626,160500,141601470,9160,9160,9160,9160,0
|
|
20240626,160400,141601470,9160,9160,9160,9160,0
|
|
20240626,160300,141601470,9160,9160,9160,9160,0
|
|
20240626,160200,141601470,9160,9160,9160,9160,465
|
|
20240626,160100,141601470,9160,9160,9160,9160,0
|
|
20240626,160000,141601470,9160,9160,9160,9160,0
|
|
20240626,155900,141601470,9160,9160,9160,9160,0
|
|
20240626,155800,141601470,9160,9160,9160,9160,0
|
|
20240626,155700,141601470,9160,9160,9160,9160,0
|
|
20240626,155600,141601470,9160,9160,9160,9160,0
|
|
20240626,155500,141601470,9160,9160,9160,9160,0
|
|
20240626,155400,141601470,9160,9160,9160,9160,0
|
|
20240626,155300,141601470,9160,9160,9160,9160,0
|
|
20240626,155200,141601470,9160,9160,9160,9160,0
|
|
20240626,155100,141601470,9160,9160,9160,9160,0
|
|
20240626,155000,141601470,9160,9160,9160,9160,0
|
|
20240626,154900,141601470,9160,9160,9160,9160,0
|
|
20240626,154800,141601470,9160,9160,9160,9160,0
|
|
20240626,154700,141601470,9160,9160,9160,9160,0
|
|
20240626,154600,141601470,9160,9160,9160,9160,0
|
|
20240626,154500,141601470,9160,9160,9160,9160,0
|
|
20240626,154400,141601470,9160,9160,9160,9160,0
|
|
20240626,154300,141601470,9160,9160,9160,9160,0
|
|
20240626,154200,141601470,9160,9160,9160,9160,0
|
|
20240626,154100,141601470,9160,9160,9160,9160,0
|
|
20240626,154000,141601470,9160,9160,9160,9160,0
|
|
20240626,153900,141601470,9160,9160,9160,9160,0
|
|
20240626,153800,141601470,9160,9160,9160,9160,0
|
|
20240626,153700,141601470,9160,9160,9160,9160,0
|
|
20240626,153600,141601470,9160,9160,9160,9160,0
|
|
20240626,153500,141601470,9160,9160,9160,9160,0
|
|
20240626,153400,141601470,9160,9160,9160,9160,0
|
|
20240626,153300,141601470,9160,9160,9160,9160,0
|
|
20240626,153200,141601470,9160,9160,9160,9160,465
|
|
20240626,153100,141601470,9160,9160,9160,9160,0
|
|
20240626,153000,141601470,9160,9160,9160,9160,465
|
|
20240626,152900,137342070,9170,9170,9170,9170,0
|
|
20240626,152800,137342070,9170,9170,9170,9170,0
|
|
20240626,152700,137342070,9170,9170,9170,9170,0
|
|
20240626,152600,137342070,9170,9170,9170,9170,0
|
|
20240626,152500,137342070,9170,9170,9170,9170,0
|
|
20240626,152400,137342070,9170,9170,9170,9170,0
|
|
20240626,152300,137342070,9170,9170,9170,9170,0
|
|
20240626,152200,137342070,9170,9170,9170,9170,0
|
|
20240626,152100,137342070,9170,9170,9170,9170,0
|
|
20240626,152000,137342070,9170,9170,9170,9170,0
|
|
20240626,151900,137342070,9170,9170,9170,9170,0
|
|
20240626,151800,137342070,9170,9190,9190,9170,815
|
|
20240626,151700,129860510,9190,9190,9190,9190,1
|
|
20240626,151600,129851320,9180,9180,9180,9180,0
|
|
20240626,151500,129851320,9180,9180,9180,9180,0
|
|
20240626,151400,129851320,9180,9180,9180,9180,0
|
|
20240626,151300,129851320,9180,9180,9180,9180,0
|
|
20240626,151200,129851320,9180,9180,9180,9180,64
|
|
20240626,151100,129263800,9180,9180,9180,9180,0
|
|
20240626,151000,129263800,9180,9180,9180,9180,0
|
|
20240626,150900,129263800,9180,9180,9180,9180,0
|
|
20240626,150800,129263800,9180,9180,9180,9180,169
|
|
20240626,150700,127712380,9190,9190,9190,9190,0
|
|
20240626,150600,127712380,9190,9190,9190,9190,0
|
|
20240626,150500,127712380,9190,9190,9190,9190,75
|
|
20240626,150400,127023130,9200,9200,9200,9200,0
|
|
20240626,150300,127023130,9200,9200,9200,9200,1
|
|
20240626,150200,127013930,9190,9190,9190,9190,0
|
|
20240626,150100,127013930,9190,9190,9190,9190,0
|
|
20240626,150000,127013930,9190,9190,9190,9190,0
|
|
20240626,145900,127013930,9190,9190,9190,9190,0
|
|
20240626,145800,127013930,9190,9190,9190,9190,0
|
|
20240626,145700,127013930,9190,9190,9190,9190,0
|
|
20240626,145600,127013930,9190,9190,9190,9190,30
|
|
20240626,145500,126738230,9190,9190,9190,9190,0
|
|
20240626,145400,126738230,9190,9190,9190,9190,0
|
|
20240626,145300,126738230,9190,9190,9190,9190,0
|
|
20240626,145200,126738230,9190,9190,9190,9190,0
|
|
20240626,145100,126738230,9190,9190,9190,9190,0
|
|
20240626,145000,126738230,9190,9190,9190,9190,0
|
|
20240626,144900,126738230,9190,9190,9190,9190,0
|
|
20240626,144800,126738230,9190,9190,9190,9190,0
|
|
20240626,144700,126738230,9190,9190,9190,9190,0
|
|
20240626,144600,126738230,9190,9190,9190,9190,107
|
|
20240626,144500,125754900,9200,9200,9200,9200,0
|
|
20240626,144400,125754900,9200,9200,9200,9200,0
|
|
20240626,144300,125754900,9200,9200,9200,9200,0
|
|
20240626,144200,125754900,9200,9200,9200,9200,0
|
|
20240626,144100,125754900,9200,9200,9200,9200,1
|
|
20240626,144000,125745700,9210,9210,9210,9210,0
|
|
20240626,143900,125745700,9210,9210,9210,9210,1
|
|
20240626,143800,125736490,9190,9190,9190,9190,0
|
|
20240626,143700,125736490,9190,9190,9190,9190,0
|
|
20240626,143600,125736490,9190,9190,9190,9190,0
|
|
20240626,143500,125736490,9190,9190,9190,9190,0
|
|
20240626,143400,125736490,9190,9190,9190,9190,0
|
|
20240626,143300,125736490,9190,9190,9190,9190,0
|
|
20240626,143200,125736490,9190,9190,9190,9190,1166
|
|
20240626,143100,115020950,9190,9190,9190,9190,0
|
|
20240626,143000,115020950,9190,9190,9190,9190,0
|
|
20240626,142900,115020950,9190,9190,9190,9190,0
|
|
20240626,142800,115020950,9190,9190,9190,9190,0
|
|
20240626,142700,115020950,9190,9190,9190,9190,0
|
|
20240626,142600,115020950,9190,9190,9190,9190,0
|
|
20240626,142500,115020950,9190,9190,9190,9190,0
|
|
20240626,142400,115020950,9190,9190,9190,9190,0
|
|
20240626,142300,115020950,9190,9190,9190,9190,0
|
|
20240626,142200,115020950,9190,9190,9190,9190,0
|
|
20240626,142100,115020950,9190,9190,9190,9190,0
|
|
20240626,142000,115020950,9190,9190,9190,9190,0
|
|
20240626,141900,115020950,9190,9190,9190,9190,0
|
|
20240626,141800,115020950,9190,9190,9190,9190,0
|
|
20240626,141700,115020950,9190,9190,9190,9190,0
|
|
20240626,141600,115020950,9190,9190,9190,9190,0
|
|
20240626,141500,115020950,9190,9190,9190,9190,0
|
|
20240626,141400,115020950,9190,9190,9190,9190,0
|
|
20240626,141300,115020950,9190,9190,9190,9190,0
|
|
20240626,141200,115020950,9190,9190,9190,9190,0
|
|
20240626,141100,115020950,9190,9190,9190,9190,0
|
|
20240626,141000,115020950,9190,9190,9190,9190,0
|
|
20240626,140900,115020950,9190,9190,9190,9190,0
|
|
20240626,140800,115020950,9190,9190,9190,9190,0
|
|
20240626,140700,115020950,9190,9190,9190,9190,53
|
|
20240626,140600,114533880,9190,9190,9190,9190,0
|
|
20240626,140500,114533880,9190,9190,9190,9190,0
|
|
20240626,140400,114533880,9190,9190,9190,9190,0
|
|
20240626,140300,114533880,9190,9190,9190,9190,0
|
|
20240626,140200,114533880,9190,9190,9190,9190,0
|
|
20240626,140100,114533880,9190,9190,9190,9190,0
|
|
20240626,140000,114533880,9190,9190,9190,9190,0
|
|
20240626,135900,114533880,9190,9190,9190,9190,0
|
|
20240626,135800,114533880,9190,9190,9190,9190,0
|
|
20240626,135700,114533880,9190,9190,9190,9190,0
|
|
20240626,135600,114533880,9190,9190,9190,9190,0
|
|
20240626,135500,114533880,9190,9190,9190,9190,0
|
|
20240626,135400,114533880,9190,9190,9190,9190,0
|
|
20240626,135300,114533880,9190,9190,9190,9190,0
|
|
20240626,135200,114533880,9190,9190,9190,9190,0
|
|
20240626,135100,114533880,9190,9190,9190,9190,0
|
|
20240626,135000,114533880,9190,9190,9190,9190,0
|
|
20240626,134900,114533880,9190,9190,9190,9190,0
|
|
20240626,134800,114533880,9190,9190,9190,9190,0
|
|
20240626,134700,114533880,9190,9190,9190,9190,0
|
|
20240626,134600,114533880,9190,9190,9190,9190,0
|
|
20240626,134500,114533880,9190,9200,9200,9190,60
|
|
20240626,134400,113982150,9200,9200,9200,9200,0
|
|
20240626,134300,113982150,9200,9200,9200,9200,900
|
|
20240626,134200,105702150,9200,9200,9200,9200,0
|
|
20240626,134100,105702150,9200,9200,9200,9200,0
|
|
20240626,134000,105702150,9200,9200,9200,9200,0
|
|
20240626,133900,105702150,9200,9200,9200,9200,0
|
|
20240626,133800,105702150,9200,9200,9200,9200,0
|
|
20240626,133700,105702150,9200,9200,9200,9200,0
|
|
20240626,133600,105702150,9200,9200,9200,9200,0
|
|
20240626,133500,105702150,9200,9200,9200,9200,0
|
|
20240626,133400,105702150,9200,9200,9200,9200,0
|
|
20240626,133300,105702150,9200,9200,9200,9200,0
|
|
20240626,133200,105702150,9200,9200,9200,9200,0
|
|
20240626,133100,105702150,9200,9200,9200,9200,5
|
|
20240626,133000,105656150,9200,9200,9200,9200,88
|
|
20240626,132900,104846550,9200,9200,9200,9200,0
|
|
20240626,132800,104846550,9200,9200,9200,9200,0
|
|
20240626,132700,104846550,9200,9200,9200,9200,0
|
|
20240626,132600,104846550,9200,9200,9200,9200,0
|
|
20240626,132500,104846550,9200,9200,9200,9200,0
|
|
20240626,132400,104846550,9200,9200,9200,9200,0
|
|
20240626,132300,104846550,9200,9200,9200,9200,0
|
|
20240626,132200,104846550,9200,9200,9200,9200,0
|
|
20240626,132100,104846550,9200,9200,9200,9200,0
|
|
20240626,132000,104846550,9200,9200,9200,9200,0
|
|
20240626,131900,104846550,9200,9200,9200,9200,0
|
|
20240626,131800,104846550,9200,9200,9200,9200,0
|
|
20240626,131700,104846550,9200,9200,9200,9200,0
|
|
20240626,131600,104846550,9200,9200,9200,9200,0
|
|
20240626,131500,104846550,9200,9200,9200,9200,0
|
|
20240626,131400,104846550,9200,9200,9200,9200,0
|
|
20240626,131300,104846550,9200,9200,9200,9200,0
|
|
20240626,131200,104846550,9200,9200,9200,9200,0
|
|
20240626,131100,104846550,9200,9200,9200,9200,0
|
|
20240626,131000,104846550,9200,9200,9200,9200,0
|
|
20240626,130900,104846550,9200,9200,9200,9200,0
|
|
20240626,130800,104846550,9200,9200,9200,9200,0
|
|
20240626,130700,104846550,9200,9200,9200,9200,0
|
|
20240626,130600,104846550,9200,9200,9200,9200,0
|
|
20240626,130500,104846550,9200,9200,9200,9200,0
|
|
20240626,130400,104846550,9200,9200,9200,9200,0
|
|
20240626,130300,104846550,9200,9200,9200,9200,0
|
|
20240626,130200,104846550,9200,9200,9200,9200,0
|
|
20240626,130100,104846550,9200,9200,9200,9200,0
|
|
20240626,130000,104846550,9200,9200,9200,9200,0
|
|
20240626,125900,104846550,9200,9200,9200,9200,0
|
|
20240626,125800,104846550,9200,9200,9200,9200,0
|
|
20240626,125700,104846550,9200,9200,9200,9200,0
|
|
20240626,125600,104846550,9200,9200,9200,9200,1
|
|
20240626,125500,104837350,9190,9190,9190,9190,0
|
|
20240626,125400,104837350,9190,9190,9190,9190,0
|
|
20240626,125300,104837350,9190,9190,9190,9190,0
|
|
20240626,125200,104837350,9190,9190,9190,9190,0
|
|
20240626,125100,104837350,9190,9190,9190,9190,0
|
|
20240626,125000,104837350,9190,9190,9190,9190,0
|
|
20240626,124900,104837350,9190,9190,9190,9190,0
|
|
20240626,124800,104837350,9190,9190,9190,9190,0
|
|
20240626,124700,104837350,9190,9190,9190,9190,29
|
|
20240626,124600,104570840,9200,9200,9200,9200,0
|
|
20240626,124500,104570840,9200,9200,9200,9200,0
|
|
20240626,124400,104570840,9200,9200,9200,9200,0
|
|
20240626,124300,104570840,9200,9200,9200,9200,0
|
|
20240626,124200,104570840,9200,9200,9200,9200,0
|
|
20240626,124100,104570840,9200,9200,9200,9200,0
|
|
20240626,124000,104570840,9200,9200,9200,9200,0
|
|
20240626,123900,104570840,9200,9200,9200,9200,0
|
|
20240626,123800,104570840,9200,9200,9200,9200,0
|
|
20240626,123700,104570840,9200,9200,9200,9200,0
|
|
20240626,123600,104570840,9200,9200,9200,9200,0
|
|
20240626,123500,104570840,9200,9200,9200,9200,0
|
|
20240626,123400,104570840,9200,9200,9200,9200,0
|
|
20240626,123300,104570840,9200,9200,9200,9200,0
|
|
20240626,123200,104570840,9200,9200,9200,9200,0
|
|
20240626,123100,104570840,9200,9200,9200,9200,3
|
|
20240626,123000,104543240,9220,9220,9220,9220,0
|
|
20240626,122900,104543240,9220,9220,9220,9220,0
|
|
20240626,122800,104543240,9220,9220,9220,9220,0
|
|
20240626,122700,104543240,9220,9220,9220,9220,0
|
|
20240626,122600,104543240,9220,9220,9220,9220,0
|
|
20240626,122500,104543240,9220,9220,9220,9220,0
|
|
20240626,122400,104543240,9220,9220,9220,9220,0
|
|
20240626,122300,104543240,9220,9220,9220,9220,0
|
|
20240626,122200,104543240,9220,9220,9220,9220,0
|
|
20240626,122100,104543240,9220,9220,9220,9220,0
|
|
20240626,122000,104543240,9220,9220,9220,9220,0
|
|
20240626,121900,104543240,9220,9220,9220,9220,0
|
|
20240626,121800,104543240,9220,9220,9220,9220,0
|
|
20240626,121700,104543240,9220,9220,9220,9220,0
|
|
20240626,121600,104543240,9220,9220,9220,9220,10
|
|
20240626,121500,104451040,9220,9220,9220,9220,0
|
|
20240626,121400,104451040,9220,9220,9220,9220,0
|
|
20240626,121300,104451040,9220,9220,9220,9220,0
|
|
20240626,121200,104451040,9220,9210,9220,9210,100
|
|
20240626,121100,103529170,9210,9210,9210,9210,0
|
|
20240626,121000,103529170,9210,9210,9210,9210,0
|
|
20240626,120900,103529170,9210,9210,9210,9210,0
|
|
20240626,120800,103529170,9210,9210,9210,9210,0
|
|
20240626,120700,103529170,9210,9210,9210,9210,0
|
|
20240626,120600,103529170,9210,9210,9210,9210,0
|
|
20240626,120500,103529170,9210,9210,9210,9210,21
|
|
20240626,120400,103335760,9210,9210,9210,9210,0
|
|
20240626,120300,103335760,9210,9210,9210,9210,0
|
|
20240626,120200,103335760,9210,9210,9210,9210,0
|
|
20240626,120100,103335760,9210,9210,9210,9210,0
|
|
20240626,120000,103335760,9210,9210,9210,9210,1
|
|
20240626,115900,103326550,9220,9220,9220,9220,0
|
|
20240626,115800,103326550,9220,9220,9220,9220,0
|
|
20240626,115700,103326550,9220,9220,9220,9220,0
|
|
20240626,115600,103326550,9220,9220,9220,9220,0
|
|
20240626,115500,103326550,9220,9220,9220,9220,0
|
|
20240626,115400,103326550,9220,9220,9220,9220,0
|
|
20240626,115300,103326550,9220,9220,9220,9220,0
|
|
20240626,115200,103326550,9220,9220,9220,9220,0
|
|
20240626,115100,103326550,9220,9220,9220,9220,0
|
|
20240626,115000,103326550,9220,9220,9220,9220,0
|
|
20240626,114900,103326550,9220,9220,9220,9220,0
|
|
20240626,114800,103326550,9220,9220,9220,9220,0
|
|
20240626,114700,103326550,9220,9220,9220,9220,0
|
|
20240626,114600,103326550,9220,9220,9220,9220,0
|
|
20240626,114500,103326550,9220,9220,9220,9220,0
|
|
20240626,114400,103326550,9220,9220,9220,9220,0
|
|
20240626,114300,103326550,9220,9220,9220,9220,0
|
|
20240626,114200,103326550,9220,9220,9220,9220,0
|
|
20240626,114100,103326550,9220,9220,9220,9220,0
|
|
20240626,114000,103326550,9220,9220,9220,9220,0
|
|
20240626,113900,103326550,9220,9220,9220,9220,0
|
|
20240626,113800,103326550,9220,9220,9220,9220,0
|
|
20240626,113700,103326550,9220,9220,9220,9220,0
|
|
20240626,113600,103326550,9220,9220,9220,9220,0
|
|
20240626,113500,103326550,9220,9220,9220,9220,0
|
|
20240626,113400,103326550,9220,9220,9220,9220,0
|
|
20240626,113300,103326550,9220,9220,9220,9220,1
|
|
20240626,113200,103317330,9180,9180,9180,9180,0
|
|
20240626,113100,103317330,9180,9200,9200,9180,95
|
|
20240626,113000,102444800,9200,9220,9220,9200,11
|
|
20240626,112900,102343570,9220,9220,9220,9220,0
|
|
20240626,112800,102343570,9220,9220,9220,9220,0
|
|
20240626,112700,102343570,9220,9220,9220,9220,0
|
|
20240626,112600,102343570,9220,9220,9220,9220,0
|
|
20240626,112500,102343570,9220,9220,9220,9220,0
|
|
20240626,112400,102343570,9220,9220,9220,9220,0
|
|
20240626,112300,102343570,9220,9220,9220,9220,1000
|
|
20240626,112200,93123570,9290,9290,9290,9290,0
|
|
20240626,112100,93123570,9290,9290,9290,9290,0
|
|
20240626,112000,93123570,9290,9290,9290,9290,0
|
|
20240626,111900,93123570,9290,9180,9290,9180,2100
|
|
20240626,111800,73632890,9180,9180,9180,9180,0
|
|
20240626,111700,73632890,9180,9180,9180,9180,0
|
|
20240626,111600,73632890,9180,9180,9180,9180,0
|
|
20240626,111500,73632890,9180,9180,9180,9180,0
|
|
20240626,111400,73632890,9180,9180,9180,9180,0
|
|
20240626,111300,73632890,9180,9180,9180,9180,0
|
|
20240626,111200,73632890,9180,9180,9180,9180,0
|
|
20240626,111100,73632890,9180,9180,9180,9180,0
|
|
20240626,111000,73632890,9180,9180,9180,9180,0
|
|
20240626,110900,73632890,9180,9180,9180,9180,0
|
|
20240626,110800,73632890,9180,9180,9180,9180,0
|
|
20240626,110700,73632890,9180,9180,9180,9180,0
|
|
20240626,110600,73632890,9180,9180,9180,9180,0
|
|
20240626,110500,73632890,9180,9180,9180,9180,0
|
|
20240626,110400,73632890,9180,9180,9180,9180,0
|
|
20240626,110300,73632890,9180,9180,9180,9180,0
|
|
20240626,110200,73632890,9180,9180,9180,9180,0
|
|
20240626,110100,73632890,9180,9180,9180,9180,0
|
|
20240626,110000,73632890,9180,9180,9180,9180,0
|
|
20240626,105900,73632890,9180,9180,9180,9180,0
|
|
20240626,105800,73632890,9180,9180,9180,9180,1
|
|
20240626,105700,73623710,9140,9140,9140,9140,0
|
|
20240626,105600,73623710,9140,9140,9140,9140,0
|
|
20240626,105500,73623710,9140,9140,9140,9140,0
|
|
20240626,105400,73623710,9140,9140,9140,9140,0
|
|
20240626,105300,73623710,9140,9140,9140,9140,0
|
|
20240626,105200,73623710,9140,9140,9140,9140,0
|
|
20240626,105100,73623710,9140,9140,9140,9140,31
|
|
20240626,105000,73340370,9140,9140,9140,9140,97
|
|
20240626,104900,72453790,9120,9120,9120,9120,0
|
|
20240626,104800,72453790,9120,9120,9120,9120,0
|
|
20240626,104700,72453790,9120,9120,9120,9120,4
|
|
20240626,104600,72417310,9140,9140,9140,9140,0
|
|
20240626,104500,72417310,9140,9140,9140,9140,0
|
|
20240626,104400,72417310,9140,9140,9140,9140,0
|
|
20240626,104300,72417310,9140,9140,9140,9140,0
|
|
20240626,104200,72417310,9140,9140,9140,9140,0
|
|
20240626,104100,72417310,9140,9140,9140,9140,0
|
|
20240626,104000,72417310,9140,9140,9140,9140,0
|
|
20240626,103900,72417310,9140,9140,9140,9140,0
|
|
20240626,103800,72417310,9140,9140,9140,9140,0
|
|
20240626,103700,72417310,9140,9140,9140,9140,0
|
|
20240626,103600,72417310,9140,9140,9140,9140,12
|
|
20240626,103500,72307630,9130,9130,9130,9130,0
|
|
20240626,103400,72307630,9130,9130,9130,9130,0
|
|
20240626,103300,72307630,9130,9130,9130,9130,0
|
|
20240626,103200,72307630,9130,9130,9130,9130,0
|
|
20240626,103100,72307630,9130,9130,9130,9130,1
|
|
20240626,103000,72298500,9130,9130,9130,9130,0
|
|
20240626,102900,72298500,9130,9130,9130,9130,37
|
|
20240626,102800,71960690,9130,9140,9140,9130,36
|
|
20240626,102700,71631860,9130,9130,9130,9130,0
|
|
20240626,102600,71631860,9130,9130,9130,9130,0
|
|
20240626,102500,71631860,9130,9130,9130,9130,80
|
|
20240626,102400,70901460,9130,9130,9130,9130,0
|
|
20240626,102300,70901460,9130,9130,9130,9130,50
|
|
20240626,102200,70444960,9130,9130,9130,9130,0
|
|
20240626,102100,70444960,9130,9130,9130,9130,10
|
|
20240626,102000,70353660,9130,9130,9130,9130,0
|
|
20240626,101900,70353660,9130,9150,9150,9130,540
|
|
20240626,101800,65421040,9140,9140,9140,9140,0
|
|
20240626,101700,65421040,9140,9140,9140,9140,0
|
|
20240626,101600,65421040,9140,9140,9140,9140,0
|
|
20240626,101500,65421040,9140,9140,9140,9140,0
|
|
20240626,101400,65421040,9140,9140,9140,9140,0
|
|
20240626,101300,65421040,9140,9140,9140,9140,0
|
|
20240626,101200,65421040,9140,9140,9140,9140,50
|
|
20240626,101100,64964040,9140,9140,9140,9140,100
|
|
20240626,101000,64050040,9100,9100,9100,9100,0
|
|
20240626,100900,64050040,9100,9100,9100,9100,0
|
|
20240626,100800,64050040,9100,9100,9100,9100,0
|
|
20240626,100700,64050040,9100,9100,9100,9100,0
|
|
20240626,100600,64050040,9100,9100,9100,9100,0
|
|
20240626,100500,64050040,9100,9200,9200,9100,3859
|
|
20240626,100400,28900030,9200,9200,9200,9200,1
|
|
20240626,100300,28890830,9160,9160,9160,9160,0
|
|
20240626,100200,28890830,9160,9160,9160,9160,0
|
|
20240626,100100,28890830,9160,9160,9160,9160,0
|
|
20240626,100000,28890830,9160,9160,9160,9160,0
|
|
20240626,095900,28890830,9160,9170,9170,9160,991
|
|
20240626,095800,19810050,9200,9180,9200,9180,187
|
|
20240626,095700,18093150,9190,9190,9190,9190,210
|
|
20240626,095600,16163250,9200,9210,9210,9180,485
|
|
20240626,095500,11702460,9210,9210,9210,9210,0
|
|
20240626,095400,11702460,9210,9210,9210,9210,0
|
|
20240626,095300,11702460,9210,9210,9210,9210,0
|
|
20240626,095200,11702460,9210,9210,9210,9210,0
|
|
20240626,095100,11702460,9210,9210,9210,9210,0
|
|
20240626,095000,11702460,9210,9220,9220,9210,121
|
|
20240626,094900,10587560,9220,9220,9220,9220,0
|
|
20240626,094800,10587560,9220,9230,9230,9220,66
|
|
20240626,094700,9978940,9240,9240,9240,9240,0
|
|
20240626,094600,9978940,9240,9240,9240,9240,0
|
|
20240626,094500,9978940,9240,9240,9240,9240,0
|
|
20240626,094400,9978940,9240,9240,9240,9240,0
|
|
20240626,094300,9978940,9240,9240,9240,9240,0
|
|
20240626,094200,9978940,9240,9240,9240,9240,0
|
|
20240626,094100,9978940,9240,9240,9240,9240,0
|
|
20240626,094000,9978940,9240,9240,9240,9240,0
|
|
20240626,093900,9978940,9240,9240,9240,9240,2
|
|
20240626,093800,9960460,9240,9240,9240,9240,0
|
|
20240626,093700,9960460,9240,9240,9240,9240,0
|
|
20240626,093600,9960460,9240,9240,9240,9240,41
|
|
20240626,093500,9581620,9240,9240,9240,9240,0
|
|
20240626,093400,9581620,9240,9240,9240,9240,0
|
|
20240626,093300,9581620,9240,9240,9240,9240,0
|
|
20240626,093200,9581620,9240,9240,9240,9240,0
|
|
20240626,093100,9581620,9240,9240,9240,9240,0
|
|
20240626,093000,9581620,9240,9240,9240,9240,0
|
|
20240626,092900,9581620,9240,9240,9240,9240,1
|
|
20240626,092800,9572380,9280,9280,9280,9280,0
|
|
20240626,092700,9572380,9280,9280,9280,9280,1
|
|
20240626,092600,9563100,9280,9280,9280,9280,53
|
|
20240626,092500,9071260,9280,9280,9280,9280,0
|
|
20240626,092400,9071260,9280,9280,9280,9280,0
|
|
20240626,092300,9071260,9280,9280,9280,9280,100
|
|
20240626,092200,8143260,9290,9290,9290,9290,0
|
|
20240626,092100,8143260,9290,9290,9290,9280,49
|
|
20240626,092000,7688260,9280,9280,9280,9280,110
|
|
20240626,091900,6667460,9280,9280,9280,9280,20
|
|
20240626,091800,6481860,9280,9280,9280,9280,0
|
|
20240626,091700,6481860,9280,9280,9280,9280,0
|
|
20240626,091600,6481860,9280,9280,9280,9280,0
|
|
20240626,091500,6481860,9280,9280,9280,9280,1
|
|
20240626,091400,6472580,9290,9290,9290,9290,0
|
|
20240626,091300,6472580,9290,9290,9290,9290,0
|
|
20240626,091200,6472580,9290,9290,9290,9290,0
|
|
20240626,091100,6472580,9290,9240,9290,9240,20
|
|
20240626,091000,6287540,9210,9210,9210,9210,198
|
|
20240626,090900,4463960,9220,9220,9220,9220,10
|
|
20240626,090800,4371760,9220,9220,9220,9220,289
|
|
20240626,090700,1707180,9250,9270,9270,9250,105
|
|
20240626,090600,735910,9270,9270,9270,9270,5
|
|
20240626,090500,689560,9290,9290,9290,9290,0
|
|
20240626,090400,689560,9290,9320,9320,9290,61
|
|
20240626,090300,121370,9320,9320,9320,9320,1
|
|
20240626,090200,112050,9320,9320,9320,9320,0
|
|
20240626,090100,112050,9320,9340,9340,9320,5
|
|
20240626,090000,65380,9340,9340,9340,9340,7
|