648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194500,458550370,8750,8750,8750,8750,655
|
|
20240627,194400,458550370,8750,8750,8750,8750,0
|
|
20240627,194300,458550370,8750,8750,8750,8750,0
|
|
20240627,194200,458550370,8750,8750,8750,8750,0
|
|
20240627,194100,458550370,8750,8750,8750,8750,0
|
|
20240627,194000,458550370,8750,8750,8750,8750,0
|
|
20240627,193900,458550370,8750,8750,8750,8750,0
|
|
20240627,193800,458550370,8750,8750,8750,8750,0
|
|
20240627,193700,458550370,8750,8750,8750,8750,0
|
|
20240627,193600,458550370,8750,8750,8750,8750,0
|
|
20240627,193500,458550370,8750,8750,8750,8750,0
|
|
20240627,193400,458550370,8750,8750,8750,8750,0
|
|
20240627,193300,458550370,8750,8750,8750,8750,0
|
|
20240627,193200,458550370,8750,8750,8750,8750,0
|
|
20240627,193100,458550370,8750,8750,8750,8750,0
|
|
20240627,193000,458550370,8750,8750,8750,8750,0
|
|
20240627,192900,458550370,8750,8750,8750,8750,0
|
|
20240627,192800,458550370,8750,8750,8750,8750,0
|
|
20240627,192700,458550370,8750,8750,8750,8750,0
|
|
20240627,192600,458550370,8750,8750,8750,8750,0
|
|
20240627,192500,458550370,8750,8750,8750,8750,0
|
|
20240627,192400,458550370,8750,8750,8750,8750,0
|
|
20240627,192300,458550370,8750,8750,8750,8750,0
|
|
20240627,192200,458550370,8750,8750,8750,8750,0
|
|
20240627,192100,458550370,8750,8750,8750,8750,0
|
|
20240627,192000,458550370,8750,8750,8750,8750,0
|
|
20240627,191900,458550370,8750,8750,8750,8750,0
|
|
20240627,191800,458550370,8750,8750,8750,8750,0
|
|
20240627,191700,458550370,8750,8750,8750,8750,0
|
|
20240627,191600,458550370,8750,8750,8750,8750,0
|
|
20240627,191500,458550370,8750,8750,8750,8750,655
|
|
20240627,191400,458550370,8750,8750,8750,8750,0
|
|
20240627,191300,458550370,8750,8750,8750,8750,0
|
|
20240627,191200,458550370,8750,8750,8750,8750,0
|
|
20240627,191100,458550370,8750,8750,8750,8750,0
|
|
20240627,191000,458550370,8750,8750,8750,8750,0
|
|
20240627,190900,458550370,8750,8750,8750,8750,0
|
|
20240627,190800,458550370,8750,8750,8750,8750,0
|
|
20240627,190700,458550370,8750,8750,8750,8750,0
|
|
20240627,190600,458550370,8750,8750,8750,8750,0
|
|
20240627,190500,458550370,8750,8750,8750,8750,0
|
|
20240627,190400,458550370,8750,8750,8750,8750,0
|
|
20240627,190300,458550370,8750,8750,8750,8750,0
|
|
20240627,190200,458550370,8750,8750,8750,8750,0
|
|
20240627,190100,458550370,8750,8750,8750,8750,0
|
|
20240627,190000,458550370,8750,8750,8750,8750,0
|
|
20240627,185900,458550370,8750,8750,8750,8750,0
|
|
20240627,185800,458550370,8750,8750,8750,8750,0
|
|
20240627,185700,458550370,8750,8750,8750,8750,0
|
|
20240627,185600,458550370,8750,8750,8750,8750,0
|
|
20240627,185500,458550370,8750,8750,8750,8750,0
|
|
20240627,185400,458550370,8750,8750,8750,8750,0
|
|
20240627,185300,458550370,8750,8750,8750,8750,0
|
|
20240627,185200,458550370,8750,8750,8750,8750,0
|
|
20240627,185100,458550370,8750,8750,8750,8750,0
|
|
20240627,185000,458550370,8750,8750,8750,8750,0
|
|
20240627,184900,458550370,8750,8750,8750,8750,0
|
|
20240627,184800,458550370,8750,8750,8750,8750,0
|
|
20240627,184700,458550370,8750,8750,8750,8750,0
|
|
20240627,184600,458550370,8750,8750,8750,8750,0
|
|
20240627,184500,458550370,8750,8750,8750,8750,655
|
|
20240627,184400,458550370,8750,8750,8750,8750,0
|
|
20240627,184300,458550370,8750,8750,8750,8750,0
|
|
20240627,184200,458550370,8750,8750,8750,8750,0
|
|
20240627,184100,458550370,8750,8750,8750,8750,0
|
|
20240627,184000,458550370,8750,8750,8750,8750,0
|
|
20240627,183900,458550370,8750,8750,8750,8750,0
|
|
20240627,183800,458550370,8750,8750,8750,8750,0
|
|
20240627,183700,458550370,8750,8750,8750,8750,0
|
|
20240627,183600,458550370,8750,8750,8750,8750,0
|
|
20240627,183500,458550370,8750,8750,8750,8750,0
|
|
20240627,183400,458550370,8750,8750,8750,8750,0
|
|
20240627,183300,458550370,8750,8750,8750,8750,0
|
|
20240627,183200,458550370,8750,8750,8750,8750,0
|
|
20240627,183100,458550370,8750,8750,8750,8750,0
|
|
20240627,183000,458550370,8750,8750,8750,8750,0
|
|
20240627,182900,458550370,8750,8750,8750,8750,0
|
|
20240627,182800,458550370,8750,8750,8750,8750,0
|
|
20240627,182700,458550370,8750,8750,8750,8750,0
|
|
20240627,182600,458550370,8750,8750,8750,8750,0
|
|
20240627,182500,458550370,8750,8750,8750,8750,0
|
|
20240627,182400,458550370,8750,8750,8750,8750,0
|
|
20240627,182300,458550370,8750,8750,8750,8750,0
|
|
20240627,182200,458550370,8750,8750,8750,8750,0
|
|
20240627,182100,458550370,8750,8750,8750,8750,0
|
|
20240627,182000,458550370,8750,8750,8750,8750,0
|
|
20240627,181900,458550370,8750,8750,8750,8750,0
|
|
20240627,181800,458550370,8750,8750,8750,8750,0
|
|
20240627,181700,458550370,8750,8750,8750,8750,0
|
|
20240627,181600,458550370,8750,8750,8750,8750,0
|
|
20240627,181500,458550370,8750,8750,8750,8750,655
|
|
20240627,181400,458550370,8750,8750,8750,8750,0
|
|
20240627,181300,458550370,8750,8750,8750,8750,0
|
|
20240627,181200,458550370,8750,8750,8750,8750,0
|
|
20240627,181100,458550370,8750,8750,8750,8750,0
|
|
20240627,181000,458550370,8750,8750,8750,8750,0
|
|
20240627,180900,458550370,8750,8750,8750,8750,0
|
|
20240627,180800,458550370,8750,8750,8750,8750,0
|
|
20240627,180700,458550370,8750,8750,8750,8750,0
|
|
20240627,180600,458550370,8750,8750,8750,8750,0
|
|
20240627,180500,458550370,8750,8750,8750,8750,0
|
|
20240627,180400,458550370,8750,8750,8750,8750,0
|
|
20240627,180300,458550370,8750,8750,8750,8750,0
|
|
20240627,180200,458550370,8750,8750,8750,8750,0
|
|
20240627,180100,458550370,8750,8750,8750,8750,0
|
|
20240627,180000,458550370,8750,8750,8750,8750,0
|
|
20240627,175900,458550370,8750,8750,8750,8750,0
|
|
20240627,175800,458550370,8750,8750,8750,8750,0
|
|
20240627,175700,458550370,8750,8750,8750,8750,0
|
|
20240627,175600,458550370,8750,8750,8750,8750,0
|
|
20240627,175500,458550370,8750,8750,8750,8750,0
|
|
20240627,175400,458550370,8750,8750,8750,8750,0
|
|
20240627,175300,458550370,8750,8750,8750,8750,0
|
|
20240627,175200,458550370,8750,8750,8750,8750,0
|
|
20240627,175100,458550370,8750,8750,8750,8750,0
|
|
20240627,175000,458550370,8750,8750,8750,8750,0
|
|
20240627,174900,458550370,8750,8750,8750,8750,0
|
|
20240627,174800,458550370,8750,8750,8750,8750,0
|
|
20240627,174700,458550370,8750,8750,8750,8750,0
|
|
20240627,174600,458550370,8750,8750,8750,8750,0
|
|
20240627,174500,458550370,8750,8750,8750,8750,655
|
|
20240627,174400,458550370,8750,8750,8750,8750,0
|
|
20240627,174300,458550370,8750,8750,8750,8750,0
|
|
20240627,174200,458550370,8750,8750,8750,8750,0
|
|
20240627,174100,458550370,8750,8750,8750,8750,0
|
|
20240627,174000,458550370,8750,8750,8750,8750,0
|
|
20240627,173900,458550370,8750,8750,8750,8750,0
|
|
20240627,173800,458550370,8750,8750,8750,8750,0
|
|
20240627,173700,458550370,8750,8750,8750,8750,0
|
|
20240627,173600,458550370,8750,8750,8750,8750,0
|
|
20240627,173500,458550370,8750,8750,8750,8750,0
|
|
20240627,173400,458550370,8750,8750,8750,8750,0
|
|
20240627,173300,458550370,8750,8750,8750,8750,0
|
|
20240627,173200,458550370,8750,8750,8750,8750,0
|
|
20240627,173100,458550370,8750,8750,8750,8750,0
|
|
20240627,173000,458550370,8750,8750,8750,8750,0
|
|
20240627,172900,458550370,8750,8750,8750,8750,0
|
|
20240627,172800,458550370,8750,8750,8750,8750,0
|
|
20240627,172700,458550370,8750,8750,8750,8750,0
|
|
20240627,172600,458550370,8750,8750,8750,8750,0
|
|
20240627,172500,458550370,8750,8750,8750,8750,0
|
|
20240627,172400,458550370,8750,8750,8750,8750,0
|
|
20240627,172300,458550370,8750,8750,8750,8750,0
|
|
20240627,172200,458550370,8750,8750,8750,8750,0
|
|
20240627,172100,458550370,8750,8750,8750,8750,0
|
|
20240627,172000,458550370,8750,8750,8750,8750,0
|
|
20240627,171900,458550370,8750,8750,8750,8750,0
|
|
20240627,171800,458550370,8750,8750,8750,8750,0
|
|
20240627,171700,458550370,8750,8750,8750,8750,0
|
|
20240627,171600,458550370,8750,8750,8750,8750,0
|
|
20240627,171500,458550370,8750,8750,8750,8750,655
|
|
20240627,171400,458550370,8750,8750,8750,8750,0
|
|
20240627,171300,458550370,8750,8750,8750,8750,0
|
|
20240627,171200,458550370,8750,8750,8750,8750,0
|
|
20240627,171100,458550370,8750,8750,8750,8750,0
|
|
20240627,171000,458550370,8750,8750,8750,8750,0
|
|
20240627,170900,458550370,8750,8750,8750,8750,0
|
|
20240627,170800,458550370,8750,8750,8750,8750,0
|
|
20240627,170700,458550370,8750,8750,8750,8750,0
|
|
20240627,170600,458550370,8750,8750,8750,8750,0
|
|
20240627,170500,458550370,8750,8750,8750,8750,0
|
|
20240627,170400,458550370,8750,8750,8750,8750,0
|
|
20240627,170300,458550370,8750,8750,8750,8750,0
|
|
20240627,170200,458550370,8750,8750,8750,8750,0
|
|
20240627,170100,458550370,8750,8750,8750,8750,0
|
|
20240627,170000,458550370,8750,8750,8750,8750,0
|
|
20240627,165900,458550370,8750,8750,8750,8750,0
|
|
20240627,165800,458550370,8750,8750,8750,8750,0
|
|
20240627,165700,458550370,8750,8750,8750,8750,0
|
|
20240627,165600,458550370,8750,8750,8750,8750,0
|
|
20240627,165500,458550370,8750,8750,8750,8750,0
|
|
20240627,165400,458550370,8750,8750,8750,8750,0
|
|
20240627,165300,458550370,8750,8750,8750,8750,0
|
|
20240627,165200,458550370,8750,8750,8750,8750,0
|
|
20240627,165100,458550370,8750,8750,8750,8750,0
|
|
20240627,165000,458550370,8750,8750,8750,8750,0
|
|
20240627,164900,458550370,8750,8750,8750,8750,0
|
|
20240627,164800,458550370,8750,8750,8750,8750,0
|
|
20240627,164700,458550370,8750,8750,8750,8750,0
|
|
20240627,164600,458550370,8750,8750,8750,8750,0
|
|
20240627,164500,458550370,8750,8750,8750,8750,655
|
|
20240627,164400,458550370,8750,8750,8750,8750,0
|
|
20240627,164300,458550370,8750,8750,8750,8750,0
|
|
20240627,164200,458550370,8750,8750,8750,8750,0
|
|
20240627,164100,458550370,8750,8750,8750,8750,0
|
|
20240627,164000,458550370,8750,8750,8750,8750,0
|
|
20240627,163900,458550370,8750,8750,8750,8750,0
|
|
20240627,163800,458550370,8750,8750,8750,8750,0
|
|
20240627,163700,458550370,8750,8750,8750,8750,0
|
|
20240627,163600,458550370,8750,8750,8750,8750,0
|
|
20240627,163500,458550370,8750,8750,8750,8750,0
|
|
20240627,163400,458550370,8750,8750,8750,8750,0
|
|
20240627,163300,458550370,8750,8750,8750,8750,0
|
|
20240627,163200,458550370,8750,8750,8750,8750,0
|
|
20240627,163100,458550370,8750,8750,8750,8750,0
|
|
20240627,163000,458550370,8750,8750,8750,8750,0
|
|
20240627,162900,458550370,8750,8750,8750,8750,0
|
|
20240627,162800,458550370,8750,8750,8750,8750,0
|
|
20240627,162700,458550370,8750,8750,8750,8750,0
|
|
20240627,162600,458550370,8750,8750,8750,8750,0
|
|
20240627,162500,458550370,8750,8750,8750,8750,0
|
|
20240627,162400,458550370,8750,8750,8750,8750,0
|
|
20240627,162300,458550370,8750,8750,8750,8750,0
|
|
20240627,162200,458550370,8750,8750,8750,8750,0
|
|
20240627,162100,458550370,8750,8750,8750,8750,0
|
|
20240627,162000,458550370,8750,8750,8750,8750,0
|
|
20240627,161900,458550370,8750,8750,8750,8750,0
|
|
20240627,161800,458550370,8750,8750,8750,8750,0
|
|
20240627,161700,458550370,8750,8750,8750,8750,0
|
|
20240627,161600,458550370,8750,8750,8750,8750,0
|
|
20240627,161500,458550370,8750,8750,8750,8750,655
|
|
20240627,161400,458550370,8750,8750,8750,8750,0
|
|
20240627,161300,458550370,8750,8750,8750,8750,0
|
|
20240627,161200,458550370,8750,8750,8750,8750,0
|
|
20240627,161100,458550370,8750,8750,8750,8750,0
|
|
20240627,161000,458550370,8750,8750,8750,8750,0
|
|
20240627,160900,458550370,8750,8750,8750,8750,0
|
|
20240627,160800,458550370,8750,8750,8750,8750,0
|
|
20240627,160700,458550370,8750,8750,8750,8750,0
|
|
20240627,160600,458550370,8750,8750,8750,8750,0
|
|
20240627,160500,458550370,8750,8750,8750,8750,0
|
|
20240627,160400,458550370,8750,8750,8750,8750,0
|
|
20240627,160300,458550370,8750,8750,8750,8750,0
|
|
20240627,160200,458550370,8750,8750,8750,8750,0
|
|
20240627,160100,458550370,8750,8750,8750,8750,0
|
|
20240627,160000,458550370,8750,8750,8750,8750,0
|
|
20240627,155900,458550370,8750,8750,8750,8750,0
|
|
20240627,155800,458550370,8750,8750,8750,8750,0
|
|
20240627,155700,458550370,8750,8750,8750,8750,0
|
|
20240627,155600,458550370,8750,8750,8750,8750,0
|
|
20240627,155500,458550370,8750,8750,8750,8750,0
|
|
20240627,155400,458550370,8750,8750,8750,8750,0
|
|
20240627,155300,458550370,8750,8750,8750,8750,0
|
|
20240627,155200,458550370,8750,8750,8750,8750,0
|
|
20240627,155100,458550370,8750,8750,8750,8750,0
|
|
20240627,155000,458550370,8750,8750,8750,8750,0
|
|
20240627,154900,458550370,8750,8750,8750,8750,0
|
|
20240627,154800,458550370,8750,8750,8750,8750,0
|
|
20240627,154700,458550370,8750,8750,8750,8750,0
|
|
20240627,154600,458550370,8750,8750,8750,8750,0
|
|
20240627,154500,458550370,8750,8750,8750,8750,655
|
|
20240627,154400,458550370,8750,8750,8750,8750,0
|
|
20240627,154300,458550370,8750,8750,8750,8750,0
|
|
20240627,154200,458550370,8750,8750,8750,8750,0
|
|
20240627,154100,458550370,8750,8750,8750,8750,0
|
|
20240627,154000,458550370,8750,8750,8750,8750,0
|
|
20240627,153900,458550370,8750,8750,8750,8750,0
|
|
20240627,153800,458550370,8750,8750,8750,8750,0
|
|
20240627,153700,458550370,8750,8750,8750,8750,0
|
|
20240627,153600,458550370,8750,8750,8750,8750,0
|
|
20240627,153500,458550370,8750,8750,8750,8750,0
|
|
20240627,153400,458550370,8750,8750,8750,8750,0
|
|
20240627,153300,458550370,8750,8750,8750,8750,0
|
|
20240627,153200,458550370,8750,8750,8750,8750,0
|
|
20240627,153100,458550370,8750,8750,8750,8750,0
|
|
20240627,153000,458550370,8750,8750,8750,8750,655
|
|
20240627,152900,452819120,8810,8810,8810,8810,0
|
|
20240627,152800,452819120,8810,8810,8810,8810,0
|
|
20240627,152700,452819120,8810,8810,8810,8810,0
|
|
20240627,152600,452819120,8810,8810,8810,8810,0
|
|
20240627,152500,452819120,8810,8810,8810,8810,0
|
|
20240627,152400,452819120,8810,8810,8810,8810,0
|
|
20240627,152300,452819120,8810,8810,8810,8810,0
|
|
20240627,152200,452819120,8810,8810,8810,8810,0
|
|
20240627,152100,452819120,8810,8810,8810,8810,0
|
|
20240627,152000,452819120,8810,8810,8810,8810,0
|
|
20240627,151900,452819120,8810,8780,8810,8760,154
|
|
20240627,151800,451465530,8760,8760,8760,8760,32
|
|
20240627,151700,451185210,8780,8780,8780,8780,0
|
|
20240627,151600,451185210,8780,8780,8780,8780,0
|
|
20240627,151500,451185210,8780,8780,8780,8780,1
|
|
20240627,151400,451176430,8760,8760,8760,8760,0
|
|
20240627,151300,451176430,8760,8760,8760,8760,2
|
|
20240627,151200,451158910,8760,8760,8760,8760,1
|
|
20240627,151100,451150150,8800,8800,8800,8800,0
|
|
20240627,151000,451150150,8800,8800,8800,8800,1000
|
|
20240627,150900,442350150,8750,8750,8800,8750,1082
|
|
20240627,150800,432832910,8790,8790,8790,8790,0
|
|
20240627,150700,432832910,8790,8790,8790,8790,0
|
|
20240627,150600,432832910,8790,8790,8790,8790,0
|
|
20240627,150500,432832910,8790,8780,8790,8780,3
|
|
20240627,150400,432806550,8750,8750,8750,8750,0
|
|
20240627,150300,432806550,8750,8750,8750,8750,120
|
|
20240627,150200,431756550,8750,8810,8810,8750,9
|
|
20240627,150100,431677740,8750,8750,8750,8750,0
|
|
20240627,150000,431677740,8750,8750,8750,8750,2
|
|
20240627,145900,431660240,8750,8750,8750,8750,423
|
|
20240627,145800,427958990,8750,8760,8760,8750,100
|
|
20240627,145700,427083980,8750,8780,8780,8750,167
|
|
20240627,145600,425620060,8780,8780,8780,8780,27
|
|
20240627,145500,425383000,8810,8810,8810,8810,0
|
|
20240627,145400,425383000,8810,8810,8810,8810,0
|
|
20240627,145300,425383000,8810,8780,8810,8780,51
|
|
20240627,145200,424935190,8820,8750,8820,8750,204
|
|
20240627,145100,423150060,8820,8790,8820,8790,1594
|
|
20240627,145000,409114930,8800,8780,8800,8780,1000
|
|
20240627,144900,400315880,8790,8790,8790,8790,0
|
|
20240627,144800,400315880,8790,8790,8790,8790,1
|
|
20240627,144700,400307090,8780,8720,8780,8720,4
|
|
20240627,144600,400272150,8780,8780,8780,8780,42
|
|
20240627,144500,399903390,8780,8710,8780,8710,641
|
|
20240627,144400,394288480,8740,8740,8740,8740,1
|
|
20240627,144300,394279740,8710,8710,8710,8710,150
|
|
20240627,144200,392973240,8730,8730,8730,8730,1
|
|
20240627,144100,392964510,8770,8720,8770,8720,51
|
|
20240627,144000,392519740,8790,8790,8790,8790,0
|
|
20240627,143900,392519740,8790,8740,8790,8700,1647
|
|
20240627,143800,378128580,8700,8710,8710,8700,3600
|
|
20240627,143700,346807740,8710,8710,8710,8710,0
|
|
20240627,143600,346807740,8710,8710,8710,8710,100
|
|
20240627,143500,345936740,8710,8710,8710,8710,0
|
|
20240627,143400,345936740,8710,8710,8710,8710,30
|
|
20240627,143300,345675440,8710,8710,8710,8710,0
|
|
20240627,143200,345675440,8710,8710,8710,8710,0
|
|
20240627,143100,345675440,8710,8710,8710,8710,0
|
|
20240627,143000,345675440,8710,8710,8710,8710,40
|
|
20240627,142900,345327040,8740,8740,8740,8740,1
|
|
20240627,142800,345318300,8710,8720,8720,8710,173
|
|
20240627,142700,343811190,8710,8710,8710,8710,0
|
|
20240627,142600,343811190,8710,8710,8710,8710,18
|
|
20240627,142500,343654410,8710,8710,8710,8710,286
|
|
20240627,142400,341163350,8770,8770,8770,8770,10
|
|
20240627,142300,341075650,8770,8770,8770,8770,31
|
|
20240627,142200,340803780,8710,8710,8710,8710,198
|
|
20240627,142100,339079200,8770,8770,8770,8770,0
|
|
20240627,142000,339079200,8770,8770,8770,8770,6
|
|
20240627,141900,339026580,8720,8720,8720,8720,210
|
|
20240627,141800,337195380,8720,8720,8720,8720,3
|
|
20240627,141700,337169220,8720,8720,8720,8720,0
|
|
20240627,141600,337169220,8720,8720,8720,8720,0
|
|
20240627,141500,337169220,8720,8720,8720,8720,250
|
|
20240627,141400,334989220,8770,8770,8770,8770,0
|
|
20240627,141300,334989220,8770,8770,8770,8770,1
|
|
20240627,141200,334980450,8720,8720,8720,8720,1
|
|
20240627,141100,334971730,8770,8770,8770,8770,0
|
|
20240627,141000,334971730,8770,8770,8770,8770,0
|
|
20240627,140900,334971730,8770,8770,8770,8770,1
|
|
20240627,140800,334962960,8760,8760,8760,8760,1000
|
|
20240627,140700,326202960,8760,8760,8760,8760,0
|
|
20240627,140600,326202960,8760,8760,8760,8760,0
|
|
20240627,140500,326202960,8760,8760,8760,8760,1
|
|
20240627,140400,326194200,8780,8780,8780,8780,0
|
|
20240627,140300,326194200,8780,8780,8780,8780,0
|
|
20240627,140200,326194200,8780,8780,8780,8780,0
|
|
20240627,140100,326194200,8780,8780,8780,8780,0
|
|
20240627,140000,326194200,8780,8780,8780,8780,34
|
|
20240627,135900,325895680,8720,8740,8740,8720,44
|
|
20240627,135800,325511140,8740,8740,8740,8740,1
|
|
20240627,135700,325502400,8740,8740,8740,8740,0
|
|
20240627,135600,325502400,8740,8740,8740,8740,0
|
|
20240627,135500,325502400,8740,8740,8740,8740,0
|
|
20240627,135400,325502400,8740,8740,8740,8740,0
|
|
20240627,135300,325502400,8740,8740,8740,8740,13
|
|
20240627,135200,325388780,8730,8740,8740,8730,1000
|
|
20240627,135100,316655590,8750,8750,8750,8750,5
|
|
20240627,135000,316611840,8760,8760,8760,8760,0
|
|
20240627,134900,316611840,8760,8760,8760,8760,100
|
|
20240627,134800,315735840,8760,8760,8760,8760,240
|
|
20240627,134700,313633440,8810,8810,8810,8810,0
|
|
20240627,134600,313633440,8810,8810,8810,8810,0
|
|
20240627,134500,313633440,8810,8810,8810,8810,0
|
|
20240627,134400,313633440,8810,8810,8810,8810,0
|
|
20240627,134300,313633440,8810,8810,8810,8810,0
|
|
20240627,134200,313633440,8810,8810,8810,8810,0
|
|
20240627,134100,313633440,8810,8810,8810,8810,0
|
|
20240627,134000,313633440,8810,8810,8810,8810,0
|
|
20240627,133900,313633440,8810,8810,8810,8810,0
|
|
20240627,133800,313633440,8810,8760,8810,8760,4000
|
|
20240627,133700,278415150,8760,8760,8760,8760,2
|
|
20240627,133600,278397630,8750,8750,8750,8750,0
|
|
20240627,133500,278397630,8750,8750,8750,8750,18
|
|
20240627,133400,278240130,8770,8730,8770,8730,36
|
|
20240627,133300,277924810,8730,8730,8730,8730,2
|
|
20240627,133200,277907350,8730,8730,8730,8730,1
|
|
20240627,133100,277898620,8720,8720,8720,8720,0
|
|
20240627,133000,277898620,8720,8720,8720,8720,0
|
|
20240627,132900,277898620,8720,8720,8720,8720,0
|
|
20240627,132800,277898620,8720,8720,8720,8720,0
|
|
20240627,132700,277898620,8720,8720,8720,8720,0
|
|
20240627,132600,277898620,8720,8720,8720,8720,0
|
|
20240627,132500,277898620,8720,8720,8720,8720,0
|
|
20240627,132400,277898620,8720,8720,8720,8720,0
|
|
20240627,132300,277898620,8720,8720,8720,8720,0
|
|
20240627,132200,277898620,8720,8720,8720,8720,0
|
|
20240627,132100,277898620,8720,8720,8720,8720,0
|
|
20240627,132000,277898620,8720,8730,8730,8720,150
|
|
20240627,131900,276589930,8790,8790,8790,8790,15
|
|
20240627,131800,276458080,8800,8800,8800,8800,0
|
|
20240627,131700,276458080,8800,8800,8800,8800,0
|
|
20240627,131600,276458080,8800,8800,8800,8800,0
|
|
20240627,131500,276458080,8800,8800,8800,8800,10
|
|
20240627,131400,276370080,8800,8800,8800,8800,0
|
|
20240627,131300,276370080,8800,8800,8800,8800,0
|
|
20240627,131200,276370080,8800,8800,8800,8800,0
|
|
20240627,131100,276370080,8800,8800,8800,8800,0
|
|
20240627,131000,276370080,8800,8800,8800,8800,0
|
|
20240627,130900,276370080,8800,8800,8800,8800,0
|
|
20240627,130800,276370080,8800,8800,8800,8800,0
|
|
20240627,130700,276370080,8800,8800,8800,8800,0
|
|
20240627,130600,276370080,8800,8800,8800,8800,0
|
|
20240627,130500,276370080,8800,8800,8800,8800,18
|
|
20240627,130400,276211680,8800,8800,8800,8800,0
|
|
20240627,130300,276211680,8800,8800,8800,8800,0
|
|
20240627,130200,276211680,8800,8800,8800,8800,0
|
|
20240627,130100,276211680,8800,8800,8800,8800,1000
|
|
20240627,130000,267411680,8790,8790,8790,8790,0
|
|
20240627,125900,267411680,8790,8790,8790,8790,0
|
|
20240627,125800,267411680,8790,8780,8790,8780,480
|
|
20240627,125700,263193470,8780,8780,8780,8780,0
|
|
20240627,125600,263193470,8780,8780,8780,8780,0
|
|
20240627,125500,263193470,8780,8780,8780,8780,0
|
|
20240627,125400,263193470,8780,8780,8780,8780,0
|
|
20240627,125300,263193470,8780,8780,8780,8780,1
|
|
20240627,125200,263184690,8720,8720,8720,8720,0
|
|
20240627,125100,263184690,8720,8720,8720,8720,0
|
|
20240627,125000,263184690,8720,8720,8720,8720,0
|
|
20240627,124900,263184690,8720,8720,8720,8720,0
|
|
20240627,124800,263184690,8720,8720,8720,8720,0
|
|
20240627,124700,263184690,8720,8720,8720,8720,0
|
|
20240627,124600,263184690,8720,8720,8720,8720,0
|
|
20240627,124500,263184690,8720,8790,8790,8720,185
|
|
20240627,124400,261571350,8700,8700,8700,8700,0
|
|
20240627,124300,261571350,8700,8740,8740,8700,711
|
|
20240627,124200,255378340,8800,8800,8800,8800,0
|
|
20240627,124100,255378340,8800,8800,8800,8800,0
|
|
20240627,124000,255378340,8800,8800,8800,8800,0
|
|
20240627,123900,255378340,8800,8800,8800,8800,0
|
|
20240627,123800,255378340,8800,8800,8800,8800,10
|
|
20240627,123700,255290340,8800,8800,8800,8800,0
|
|
20240627,123600,255290340,8800,8800,8800,8800,2
|
|
20240627,123500,255272740,8790,8790,8790,8790,0
|
|
20240627,123400,255272740,8790,8790,8790,8790,0
|
|
20240627,123300,255272740,8790,8790,8790,8790,0
|
|
20240627,123200,255272740,8790,8790,8790,8790,0
|
|
20240627,123100,255272740,8790,8790,8790,8790,0
|
|
20240627,123000,255272740,8790,8790,8790,8790,0
|
|
20240627,122900,255272740,8790,8760,8790,8760,351
|
|
20240627,122800,252191680,8710,8720,8720,8710,38
|
|
20240627,122700,251860400,8720,8720,8720,8720,181
|
|
20240627,122600,250282080,8780,8780,8780,8780,0
|
|
20240627,122500,250282080,8780,8780,8780,8780,0
|
|
20240627,122400,250282080,8780,8780,8780,8780,0
|
|
20240627,122300,250282080,8780,8780,8780,8780,0
|
|
20240627,122200,250282080,8780,8780,8780,8780,10
|
|
20240627,122100,250194280,8780,8780,8780,8780,0
|
|
20240627,122000,250194280,8780,8780,8780,8780,0
|
|
20240627,121900,250194280,8780,8780,8780,8780,1
|
|
20240627,121800,250185500,8720,8720,8720,8720,0
|
|
20240627,121700,250185500,8720,8720,8720,8720,0
|
|
20240627,121600,250185500,8720,8720,8720,8720,0
|
|
20240627,121500,250185500,8720,8720,8720,8720,5
|
|
20240627,121400,250141900,8720,8740,8740,8720,292
|
|
20240627,121300,247595060,8780,8780,8780,8780,0
|
|
20240627,121200,247595060,8780,8770,8780,8770,131
|
|
20240627,121100,246445940,8780,8780,8780,8780,0
|
|
20240627,121000,246445940,8780,8780,8780,8780,1
|
|
20240627,120900,246437160,8780,8780,8780,8780,0
|
|
20240627,120800,246437160,8780,8780,8780,8780,25
|
|
20240627,120700,246217660,8790,8790,8790,8790,33
|
|
20240627,120600,245927590,8790,8750,8790,8750,346
|
|
20240627,120500,242886590,8780,8780,8780,8780,0
|
|
20240627,120400,242886590,8780,8780,8780,8780,1
|
|
20240627,120300,242877810,8780,8780,8780,8780,0
|
|
20240627,120200,242877810,8780,8780,8780,8780,0
|
|
20240627,120100,242877810,8780,8780,8780,8780,0
|
|
20240627,120000,242877810,8780,8780,8780,8780,0
|
|
20240627,115900,242877810,8780,8780,8780,8780,0
|
|
20240627,115800,242877810,8780,8780,8780,8780,0
|
|
20240627,115700,242877810,8780,8780,8780,8780,0
|
|
20240627,115600,242877810,8780,8780,8780,8780,1
|
|
20240627,115500,242869030,8730,8730,8730,8730,0
|
|
20240627,115400,242869030,8730,8730,8730,8730,0
|
|
20240627,115300,242869030,8730,8730,8730,8730,0
|
|
20240627,115200,242869030,8730,8730,8730,8730,0
|
|
20240627,115100,242869030,8730,8740,8740,8730,574
|
|
20240627,115000,237857980,8740,8740,8740,8740,50
|
|
20240627,114900,237420980,8740,8750,8750,8740,300
|
|
20240627,114800,234798970,8790,8790,8790,8790,0
|
|
20240627,114700,234798970,8790,8790,8790,8790,0
|
|
20240627,114600,234798970,8790,8790,8790,8790,0
|
|
20240627,114500,234798970,8790,8790,8790,8790,0
|
|
20240627,114400,234798970,8790,8790,8790,8790,0
|
|
20240627,114300,234798970,8790,8790,8790,8790,0
|
|
20240627,114200,234798970,8790,8790,8790,8790,100
|
|
20240627,114100,233919970,8800,8800,8800,8800,0
|
|
20240627,114000,233919970,8800,8800,8800,8800,0
|
|
20240627,113900,233919970,8800,8800,8800,8800,0
|
|
20240627,113800,233919970,8800,8800,8800,8800,0
|
|
20240627,113700,233919970,8800,8800,8800,8800,2
|
|
20240627,113600,233902370,8800,8800,8800,8800,0
|
|
20240627,113500,233902370,8800,8800,8800,8800,0
|
|
20240627,113400,233902370,8800,8800,8800,8800,50
|
|
20240627,113300,233462370,8800,8800,8800,8800,0
|
|
20240627,113200,233462370,8800,8800,8800,8800,0
|
|
20240627,113100,233462370,8800,8800,8800,8800,0
|
|
20240627,113000,233462370,8800,8800,8800,8800,0
|
|
20240627,112900,233462370,8800,8800,8800,8800,0
|
|
20240627,112800,233462370,8800,8800,8800,8800,0
|
|
20240627,112700,233462370,8800,8800,8800,8800,0
|
|
20240627,112600,233462370,8800,8800,8800,8800,0
|
|
20240627,112500,233462370,8800,8800,8800,8800,0
|
|
20240627,112400,233462370,8800,8800,8800,8800,1
|
|
20240627,112300,233453570,8750,8750,8750,8750,0
|
|
20240627,112200,233453570,8750,8750,8750,8750,0
|
|
20240627,112100,233453570,8750,8750,8750,8750,0
|
|
20240627,112000,233453570,8750,8750,8750,8750,0
|
|
20240627,111900,233453570,8750,8750,8750,8750,10
|
|
20240627,111800,233366070,8750,8750,8750,8750,0
|
|
20240627,111700,233366070,8750,8750,8750,8750,0
|
|
20240627,111600,233366070,8750,8750,8800,8750,363
|
|
20240627,111500,230189770,8810,8750,8810,8750,18
|
|
20240627,111400,230032160,8750,8750,8750,8750,0
|
|
20240627,111300,230032160,8750,8750,8750,8750,0
|
|
20240627,111200,230032160,8750,8750,8750,8750,14
|
|
20240627,111100,229909660,8800,8800,8800,8800,0
|
|
20240627,111000,229909660,8800,8800,8800,8800,0
|
|
20240627,110900,229909660,8800,8800,8800,8800,0
|
|
20240627,110800,229909660,8800,8800,8800,8800,2
|
|
20240627,110700,229892060,8810,8810,8810,8810,0
|
|
20240627,110600,229892060,8810,8810,8810,8810,0
|
|
20240627,110500,229892060,8810,8810,8810,8810,0
|
|
20240627,110400,229892060,8810,8810,8810,8810,0
|
|
20240627,110300,229892060,8810,8810,8810,8810,1
|
|
20240627,110200,229883250,8820,8820,8820,8820,0
|
|
20240627,110100,229883250,8820,8820,8820,8820,0
|
|
20240627,110000,229883250,8820,8820,8820,8820,0
|
|
20240627,105900,229883250,8820,8820,8820,8820,0
|
|
20240627,105800,229883250,8820,8820,8820,8820,0
|
|
20240627,105700,229883250,8820,8800,8820,8800,100
|
|
20240627,105600,229002390,8750,8760,8760,8750,434
|
|
20240627,105500,225204760,8800,8760,8800,8760,4
|
|
20240627,105400,225169600,8780,8780,8780,8780,0
|
|
20240627,105300,225169600,8780,8780,8780,8780,54
|
|
20240627,105200,224695480,8800,8800,8800,8800,0
|
|
20240627,105100,224695480,8800,8800,8800,8800,1
|
|
20240627,105000,224686680,8810,8790,8810,8790,11
|
|
20240627,104900,224589970,8790,8790,8790,8790,10
|
|
20240627,104800,224502070,8820,8820,8820,8820,0
|
|
20240627,104700,224502070,8820,8820,8820,8820,1
|
|
20240627,104600,224493250,8840,8840,8840,8840,0
|
|
20240627,104500,224493250,8840,8840,8840,8840,0
|
|
20240627,104400,224493250,8840,8800,8840,8800,12
|
|
20240627,104300,224387320,8780,8780,8780,8780,0
|
|
20240627,104200,224387320,8780,8780,8780,8780,0
|
|
20240627,104100,224387320,8780,8780,8780,8780,0
|
|
20240627,104000,224387320,8780,8800,8800,8780,650
|
|
20240627,103900,218674000,8810,8810,8810,8810,6
|
|
20240627,103800,218621140,8810,8810,8810,8810,66
|
|
20240627,103700,218039680,8810,8810,8810,8810,1
|
|
20240627,103600,218030870,8810,8820,8820,8810,21
|
|
20240627,103500,217845840,8820,8820,8820,8820,1
|
|
20240627,103400,217837020,8840,8840,8840,8840,0
|
|
20240627,103300,217837020,8840,8840,8840,8840,0
|
|
20240627,103200,217837020,8840,8840,8840,8840,0
|
|
20240627,103100,217837020,8840,8840,8840,8840,0
|
|
20240627,103000,217837020,8840,8840,8840,8840,0
|
|
20240627,102900,217837020,8840,8840,8840,8840,0
|
|
20240627,102800,217837020,8840,8830,8840,8830,169
|
|
20240627,102700,216343070,8840,8830,8840,8830,2
|
|
20240627,102600,216325400,8840,8840,8840,8840,0
|
|
20240627,102500,216325400,8840,8840,8840,8840,0
|
|
20240627,102400,216325400,8840,8840,8840,8840,1
|
|
20240627,102300,216316560,8830,8830,8830,8830,50
|
|
20240627,102200,215875060,8840,8840,8840,8840,100
|
|
20240627,102100,214991060,8850,8850,8850,8850,0
|
|
20240627,102000,214991060,8850,8850,8850,8850,0
|
|
20240627,101900,214991060,8850,8850,8850,8850,0
|
|
20240627,101800,214991060,8850,8850,8850,8850,0
|
|
20240627,101700,214991060,8850,8850,8850,8850,1
|
|
20240627,101600,214982210,8790,8840,8840,8790,155
|
|
20240627,101500,213614710,8850,8850,8850,8850,0
|
|
20240627,101400,213614710,8850,8850,8850,8850,0
|
|
20240627,101300,213614710,8850,8850,8850,8850,0
|
|
20240627,101200,213614710,8850,8840,8850,8840,563
|
|
20240627,101100,208635150,8840,8840,8840,8840,0
|
|
20240627,101000,208635150,8840,8840,8840,8840,2
|
|
20240627,100900,208617470,8790,8790,8790,8790,0
|
|
20240627,100800,208617470,8790,8790,8790,8790,57
|
|
20240627,100700,208116440,8790,8800,8850,8790,29
|
|
20240627,100600,207860780,8790,8790,8790,8790,0
|
|
20240627,100500,207860780,8790,8790,8790,8790,0
|
|
20240627,100400,207860780,8790,8790,8790,8790,0
|
|
20240627,100300,207860780,8790,8790,8790,8790,0
|
|
20240627,100200,207860780,8790,8790,8790,8790,35
|
|
20240627,100100,207553130,8790,8790,8790,8790,1
|
|
20240627,100000,207544340,8800,8800,8800,8800,0
|
|
20240627,095900,207544340,8800,8800,8800,8800,22
|
|
20240627,095800,207350740,8800,8800,8800,8800,19
|
|
20240627,095700,207183540,8850,8850,8850,8850,39
|
|
20240627,095600,206838390,8800,8860,8860,8800,322
|
|
20240627,095500,204004560,8850,8850,8850,8850,200
|
|
20240627,095400,202234560,8850,8850,8850,8850,0
|
|
20240627,095300,202234560,8850,8850,8850,8850,20
|
|
20240627,095200,202057560,8850,8850,8850,8850,11
|
|
20240627,095100,201960210,8850,8850,8850,8850,0
|
|
20240627,095000,201960210,8850,8850,8850,8850,0
|
|
20240627,094900,201960210,8850,8810,8850,8810,5000
|
|
20240627,094800,157731780,8820,8820,8820,8820,0
|
|
20240627,094700,157731780,8820,8820,8820,8820,6
|
|
20240627,094600,157678860,8760,8760,8760,8760,36
|
|
20240627,094500,157363500,8770,8770,8770,8770,0
|
|
20240627,094400,157363500,8770,8770,8770,8770,0
|
|
20240627,094300,157363500,8770,8770,8770,8770,0
|
|
20240627,094200,157363500,8770,8770,8770,8770,0
|
|
20240627,094100,157363500,8770,8780,8810,8770,613
|
|
20240627,094000,151984430,8780,8780,8780,8780,34
|
|
20240627,093900,151685910,8800,8800,8800,8800,120
|
|
20240627,093800,150629910,8830,8830,8830,8830,0
|
|
20240627,093700,150629910,8830,8830,8830,8830,1018
|
|
20240627,093600,141640970,8830,8830,8830,8830,21
|
|
20240627,093500,141455540,8800,8800,8800,8800,0
|
|
20240627,093400,141455540,8800,8800,8800,8800,56
|
|
20240627,093300,140962740,8800,8820,8820,8800,1740
|
|
20240627,093200,125650340,8800,8800,8800,8800,32
|
|
20240627,093100,125368740,8780,8780,8780,8780,100
|
|
20240627,093000,124490740,8770,8770,8770,8770,0
|
|
20240627,092900,124490740,8770,8770,8770,8770,0
|
|
20240627,092800,124490740,8770,8770,8770,8770,11
|
|
20240627,092700,124394270,8800,8810,8810,8800,38
|
|
20240627,092600,124059740,8830,8770,8850,8770,330
|
|
20240627,092500,121145200,8830,8830,8830,8830,0
|
|
20240627,092400,121145200,8830,8820,8830,8820,1000
|
|
20240627,092300,112319080,8760,8760,8760,8760,1
|
|
20240627,092200,112310320,8830,8830,8830,8800,40
|
|
20240627,092100,111957240,8830,8830,8830,8830,0
|
|
20240627,092000,111957240,8830,8820,8830,8820,28
|
|
20240627,091900,111710080,8820,8820,8820,8820,0
|
|
20240627,091800,111710080,8820,8810,8820,8780,1111
|
|
20240627,091700,101915390,8810,8800,8810,8800,116
|
|
20240627,091600,100894430,8800,8800,8800,8800,428
|
|
20240627,091500,97128030,8800,8790,8800,8790,56
|
|
20240627,091400,96635240,8780,8780,8790,8770,1693
|
|
20240627,091300,81778550,8790,8710,8790,8710,1862
|
|
20240627,091200,65474120,8660,8710,8710,8660,98
|
|
20240627,091100,64620640,8650,8650,8650,8650,1
|
|
20240627,091000,64611990,8650,8700,8700,8650,247
|
|
20240627,090900,62475240,8710,8660,8710,8650,3632
|
|
20240627,090800,31056190,8660,8710,8710,8660,2019
|
|
20240627,090700,13538880,8690,8690,8690,8690,5
|
|
20240627,090600,13495430,8700,8700,8700,8700,257
|
|
20240627,090500,11259530,8700,8700,8700,8700,11
|
|
20240627,090400,11163830,8700,8700,8700,8700,54
|
|
20240627,090300,10694030,8700,8700,8700,8700,71
|
|
20240627,090200,10076330,8690,8730,8730,8690,59
|
|
20240627,090100,9561300,8700,8700,8700,8700,0
|
|
20240627,090000,9561300,8700,8700,8700,8700,1098
|