663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200000,134299780,8940,8940,8940,8940,314
|
|
20240626,195900,134299780,8940,8940,8940,8940,0
|
|
20240626,195800,134299780,8940,8940,8940,8940,0
|
|
20240626,195700,134299780,8940,8940,8940,8940,0
|
|
20240626,195600,134299780,8940,8940,8940,8940,0
|
|
20240626,195500,134299780,8940,8940,8940,8940,0
|
|
20240626,195400,134299780,8940,8940,8940,8940,0
|
|
20240626,195300,134299780,8940,8940,8940,8940,0
|
|
20240626,195200,134299780,8940,8940,8940,8940,0
|
|
20240626,195100,134299780,8940,8940,8940,8940,0
|
|
20240626,195000,134299780,8940,8940,8940,8940,0
|
|
20240626,194900,134299780,8940,8940,8940,8940,0
|
|
20240626,194800,134299780,8940,8940,8940,8940,0
|
|
20240626,194700,134299780,8940,8940,8940,8940,0
|
|
20240626,194600,134299780,8940,8940,8940,8940,0
|
|
20240626,194500,134299780,8940,8940,8940,8940,0
|
|
20240626,194400,134299780,8940,8940,8940,8940,0
|
|
20240626,194300,134299780,8940,8940,8940,8940,0
|
|
20240626,194200,134299780,8940,8940,8940,8940,0
|
|
20240626,194100,134299780,8940,8940,8940,8940,0
|
|
20240626,194000,134299780,8940,8940,8940,8940,0
|
|
20240626,193900,134299780,8940,8940,8940,8940,0
|
|
20240626,193800,134299780,8940,8940,8940,8940,0
|
|
20240626,193700,134299780,8940,8940,8940,8940,0
|
|
20240626,193600,134299780,8940,8940,8940,8940,0
|
|
20240626,193500,134299780,8940,8940,8940,8940,0
|
|
20240626,193400,134299780,8940,8940,8940,8940,0
|
|
20240626,193300,134299780,8940,8940,8940,8940,0
|
|
20240626,193200,134299780,8940,8940,8940,8940,0
|
|
20240626,193100,134299780,8940,8940,8940,8940,0
|
|
20240626,193000,134299780,8940,8940,8940,8940,314
|
|
20240626,192900,134299780,8940,8940,8940,8940,0
|
|
20240626,192800,134299780,8940,8940,8940,8940,0
|
|
20240626,192700,134299780,8940,8940,8940,8940,0
|
|
20240626,192600,134299780,8940,8940,8940,8940,0
|
|
20240626,192500,134299780,8940,8940,8940,8940,0
|
|
20240626,192400,134299780,8940,8940,8940,8940,0
|
|
20240626,192300,134299780,8940,8940,8940,8940,0
|
|
20240626,192200,134299780,8940,8940,8940,8940,0
|
|
20240626,192100,134299780,8940,8940,8940,8940,0
|
|
20240626,192000,134299780,8940,8940,8940,8940,0
|
|
20240626,191900,134299780,8940,8940,8940,8940,0
|
|
20240626,191800,134299780,8940,8940,8940,8940,0
|
|
20240626,191700,134299780,8940,8940,8940,8940,0
|
|
20240626,191600,134299780,8940,8940,8940,8940,0
|
|
20240626,191500,134299780,8940,8940,8940,8940,0
|
|
20240626,191400,134299780,8940,8940,8940,8940,0
|
|
20240626,191300,134299780,8940,8940,8940,8940,0
|
|
20240626,191200,134299780,8940,8940,8940,8940,0
|
|
20240626,191100,134299780,8940,8940,8940,8940,0
|
|
20240626,191000,134299780,8940,8940,8940,8940,0
|
|
20240626,190900,134299780,8940,8940,8940,8940,0
|
|
20240626,190800,134299780,8940,8940,8940,8940,0
|
|
20240626,190700,134299780,8940,8940,8940,8940,0
|
|
20240626,190600,134299780,8940,8940,8940,8940,0
|
|
20240626,190500,134299780,8940,8940,8940,8940,0
|
|
20240626,190400,134299780,8940,8940,8940,8940,0
|
|
20240626,190300,134299780,8940,8940,8940,8940,0
|
|
20240626,190200,134299780,8940,8940,8940,8940,0
|
|
20240626,190100,134299780,8940,8940,8940,8940,0
|
|
20240626,190000,134299780,8940,8940,8940,8940,314
|
|
20240626,185900,134299780,8940,8940,8940,8940,0
|
|
20240626,185800,134299780,8940,8940,8940,8940,0
|
|
20240626,185700,134299780,8940,8940,8940,8940,0
|
|
20240626,185600,134299780,8940,8940,8940,8940,0
|
|
20240626,185500,134299780,8940,8940,8940,8940,0
|
|
20240626,185400,134299780,8940,8940,8940,8940,0
|
|
20240626,185300,134299780,8940,8940,8940,8940,0
|
|
20240626,185200,134299780,8940,8940,8940,8940,0
|
|
20240626,185100,134299780,8940,8940,8940,8940,0
|
|
20240626,185000,134299780,8940,8940,8940,8940,0
|
|
20240626,184900,134299780,8940,8940,8940,8940,0
|
|
20240626,184800,134299780,8940,8940,8940,8940,0
|
|
20240626,184700,134299780,8940,8940,8940,8940,0
|
|
20240626,184600,134299780,8940,8940,8940,8940,0
|
|
20240626,184500,134299780,8940,8940,8940,8940,0
|
|
20240626,184400,134299780,8940,8940,8940,8940,0
|
|
20240626,184300,134299780,8940,8940,8940,8940,0
|
|
20240626,184200,134299780,8940,8940,8940,8940,0
|
|
20240626,184100,134299780,8940,8940,8940,8940,0
|
|
20240626,184000,134299780,8940,8940,8940,8940,0
|
|
20240626,183900,134299780,8940,8940,8940,8940,0
|
|
20240626,183800,134299780,8940,8940,8940,8940,0
|
|
20240626,183700,134299780,8940,8940,8940,8940,0
|
|
20240626,183600,134299780,8940,8940,8940,8940,0
|
|
20240626,183500,134299780,8940,8940,8940,8940,0
|
|
20240626,183400,134299780,8940,8940,8940,8940,0
|
|
20240626,183300,134299780,8940,8940,8940,8940,0
|
|
20240626,183200,134299780,8940,8940,8940,8940,0
|
|
20240626,183100,134299780,8940,8940,8940,8940,0
|
|
20240626,183000,134299780,8940,8940,8940,8940,314
|
|
20240626,182900,134299780,8940,8940,8940,8940,0
|
|
20240626,182800,134299780,8940,8940,8940,8940,0
|
|
20240626,182700,134299780,8940,8940,8940,8940,0
|
|
20240626,182600,134299780,8940,8940,8940,8940,0
|
|
20240626,182500,134299780,8940,8940,8940,8940,0
|
|
20240626,182400,134299780,8940,8940,8940,8940,0
|
|
20240626,182300,134299780,8940,8940,8940,8940,0
|
|
20240626,182200,134299780,8940,8940,8940,8940,0
|
|
20240626,182100,134299780,8940,8940,8940,8940,0
|
|
20240626,182000,134299780,8940,8940,8940,8940,0
|
|
20240626,181900,134299780,8940,8940,8940,8940,0
|
|
20240626,181800,134299780,8940,8940,8940,8940,0
|
|
20240626,181700,134299780,8940,8940,8940,8940,0
|
|
20240626,181600,134299780,8940,8940,8940,8940,0
|
|
20240626,181500,134299780,8940,8940,8940,8940,0
|
|
20240626,181400,134299780,8940,8940,8940,8940,0
|
|
20240626,181300,134299780,8940,8940,8940,8940,0
|
|
20240626,181200,134299780,8940,8940,8940,8940,0
|
|
20240626,181100,134299780,8940,8940,8940,8940,0
|
|
20240626,181000,134299780,8940,8940,8940,8940,0
|
|
20240626,180900,134299780,8940,8940,8940,8940,0
|
|
20240626,180800,134299780,8940,8940,8940,8940,0
|
|
20240626,180700,134299780,8940,8940,8940,8940,0
|
|
20240626,180600,134299780,8940,8940,8940,8940,0
|
|
20240626,180500,134299780,8940,8940,8940,8940,0
|
|
20240626,180400,134299780,8940,8940,8940,8940,0
|
|
20240626,180300,134299780,8940,8940,8940,8940,0
|
|
20240626,180200,134299780,8940,8940,8940,8940,0
|
|
20240626,180100,134299780,8940,8940,8940,8940,0
|
|
20240626,180000,134299780,8940,8940,8940,8940,314
|
|
20240626,175900,134299780,8940,8940,8940,8940,0
|
|
20240626,175800,134299780,8940,8940,8940,8940,0
|
|
20240626,175700,134299780,8940,8940,8940,8940,0
|
|
20240626,175600,134299780,8940,8940,8940,8940,0
|
|
20240626,175500,134299780,8940,8940,8940,8940,0
|
|
20240626,175400,134299780,8940,8940,8940,8940,0
|
|
20240626,175300,134299780,8940,8940,8940,8940,0
|
|
20240626,175200,134299780,8940,8940,8940,8940,0
|
|
20240626,175100,134299780,8940,8940,8940,8940,0
|
|
20240626,175000,134299780,8940,8940,8940,8940,0
|
|
20240626,174900,134299780,8940,8940,8940,8940,0
|
|
20240626,174800,134299780,8940,8940,8940,8940,0
|
|
20240626,174700,134299780,8940,8940,8940,8940,0
|
|
20240626,174600,134299780,8940,8940,8940,8940,0
|
|
20240626,174500,134299780,8940,8940,8940,8940,0
|
|
20240626,174400,134299780,8940,8940,8940,8940,0
|
|
20240626,174300,134299780,8940,8940,8940,8940,0
|
|
20240626,174200,134299780,8940,8940,8940,8940,0
|
|
20240626,174100,134299780,8940,8940,8940,8940,0
|
|
20240626,174000,134299780,8940,8940,8940,8940,0
|
|
20240626,173900,134299780,8940,8940,8940,8940,0
|
|
20240626,173800,134299780,8940,8940,8940,8940,0
|
|
20240626,173700,134299780,8940,8940,8940,8940,0
|
|
20240626,173600,134299780,8940,8940,8940,8940,0
|
|
20240626,173500,134299780,8940,8940,8940,8940,0
|
|
20240626,173400,134299780,8940,8940,8940,8940,0
|
|
20240626,173300,134299780,8940,8940,8940,8940,0
|
|
20240626,173200,134299780,8940,8940,8940,8940,0
|
|
20240626,173100,134299780,8940,8940,8940,8940,0
|
|
20240626,173000,134299780,8940,8940,8940,8940,314
|
|
20240626,172900,134299780,8940,8940,8940,8940,0
|
|
20240626,172800,134299780,8940,8940,8940,8940,0
|
|
20240626,172700,134299780,8940,8940,8940,8940,0
|
|
20240626,172600,134299780,8940,8940,8940,8940,0
|
|
20240626,172500,134299780,8940,8940,8940,8940,0
|
|
20240626,172400,134299780,8940,8940,8940,8940,0
|
|
20240626,172300,134299780,8940,8940,8940,8940,0
|
|
20240626,172200,134299780,8940,8940,8940,8940,0
|
|
20240626,172100,134299780,8940,8940,8940,8940,0
|
|
20240626,172000,134299780,8940,8940,8940,8940,0
|
|
20240626,171900,134299780,8940,8940,8940,8940,0
|
|
20240626,171800,134299780,8940,8940,8940,8940,0
|
|
20240626,171700,134299780,8940,8940,8940,8940,0
|
|
20240626,171600,134299780,8940,8940,8940,8940,0
|
|
20240626,171500,134299780,8940,8940,8940,8940,0
|
|
20240626,171400,134299780,8940,8940,8940,8940,0
|
|
20240626,171300,134299780,8940,8940,8940,8940,0
|
|
20240626,171200,134299780,8940,8940,8940,8940,0
|
|
20240626,171100,134299780,8940,8940,8940,8940,0
|
|
20240626,171000,134299780,8940,8940,8940,8940,0
|
|
20240626,170900,134299780,8940,8940,8940,8940,0
|
|
20240626,170800,134299780,8940,8940,8940,8940,0
|
|
20240626,170700,134299780,8940,8940,8940,8940,0
|
|
20240626,170600,134299780,8940,8940,8940,8940,0
|
|
20240626,170500,134299780,8940,8940,8940,8940,0
|
|
20240626,170400,134299780,8940,8940,8940,8940,0
|
|
20240626,170300,134299780,8940,8940,8940,8940,0
|
|
20240626,170200,134299780,8940,8940,8940,8940,0
|
|
20240626,170100,134299780,8940,8940,8940,8940,0
|
|
20240626,170000,134299780,8940,8940,8940,8940,314
|
|
20240626,165900,134299780,8940,8940,8940,8940,0
|
|
20240626,165800,134299780,8940,8940,8940,8940,0
|
|
20240626,165700,134299780,8940,8940,8940,8940,0
|
|
20240626,165600,134299780,8940,8940,8940,8940,0
|
|
20240626,165500,134299780,8940,8940,8940,8940,0
|
|
20240626,165400,134299780,8940,8940,8940,8940,0
|
|
20240626,165300,134299780,8940,8940,8940,8940,0
|
|
20240626,165200,134299780,8940,8940,8940,8940,0
|
|
20240626,165100,134299780,8940,8940,8940,8940,0
|
|
20240626,165000,134299780,8940,8940,8940,8940,0
|
|
20240626,164900,134299780,8940,8940,8940,8940,0
|
|
20240626,164800,134299780,8940,8940,8940,8940,0
|
|
20240626,164700,134299780,8940,8940,8940,8940,0
|
|
20240626,164600,134299780,8940,8940,8940,8940,0
|
|
20240626,164500,134299780,8940,8940,8940,8940,0
|
|
20240626,164400,134299780,8940,8940,8940,8940,0
|
|
20240626,164300,134299780,8940,8940,8940,8940,0
|
|
20240626,164200,134299780,8940,8940,8940,8940,0
|
|
20240626,164100,134299780,8940,8940,8940,8940,0
|
|
20240626,164000,134299780,8940,8940,8940,8940,0
|
|
20240626,163900,134299780,8940,8940,8940,8940,0
|
|
20240626,163800,134299780,8940,8940,8940,8940,0
|
|
20240626,163700,134299780,8940,8940,8940,8940,0
|
|
20240626,163600,134299780,8940,8940,8940,8940,0
|
|
20240626,163500,134299780,8940,8940,8940,8940,0
|
|
20240626,163400,134299780,8940,8940,8940,8940,0
|
|
20240626,163300,134299780,8940,8940,8940,8940,0
|
|
20240626,163200,134299780,8940,8940,8940,8940,0
|
|
20240626,163100,134299780,8940,8940,8940,8940,0
|
|
20240626,163000,134299780,8940,8940,8940,8940,314
|
|
20240626,162900,134299780,8940,8940,8940,8940,0
|
|
20240626,162800,134299780,8940,8940,8940,8940,0
|
|
20240626,162700,134299780,8940,8940,8940,8940,0
|
|
20240626,162600,134299780,8940,8940,8940,8940,0
|
|
20240626,162500,134299780,8940,8940,8940,8940,0
|
|
20240626,162400,134299780,8940,8940,8940,8940,0
|
|
20240626,162300,134299780,8940,8940,8940,8940,0
|
|
20240626,162200,134299780,8940,8940,8940,8940,0
|
|
20240626,162100,134299780,8940,8940,8940,8940,0
|
|
20240626,162000,134299780,8940,8940,8940,8940,0
|
|
20240626,161900,134299780,8940,8940,8940,8940,0
|
|
20240626,161800,134299780,8940,8940,8940,8940,0
|
|
20240626,161700,134299780,8940,8940,8940,8940,0
|
|
20240626,161600,134299780,8940,8940,8940,8940,0
|
|
20240626,161500,134299780,8940,8940,8940,8940,0
|
|
20240626,161400,134299780,8940,8940,8940,8940,0
|
|
20240626,161300,134299780,8940,8940,8940,8940,0
|
|
20240626,161200,134299780,8940,8940,8940,8940,0
|
|
20240626,161100,134299780,8940,8940,8940,8940,0
|
|
20240626,161000,134299780,8940,8940,8940,8940,0
|
|
20240626,160900,134299780,8940,8940,8940,8940,0
|
|
20240626,160800,134299780,8940,8940,8940,8940,0
|
|
20240626,160700,134299780,8940,8940,8940,8940,0
|
|
20240626,160600,134299780,8940,8940,8940,8940,0
|
|
20240626,160500,134299780,8940,8940,8940,8940,0
|
|
20240626,160400,134299780,8940,8940,8940,8940,0
|
|
20240626,160300,134299780,8940,8940,8940,8940,0
|
|
20240626,160200,134299780,8940,8940,8940,8940,0
|
|
20240626,160100,134299780,8940,8940,8940,8940,0
|
|
20240626,160000,134299780,8940,8940,8940,8940,314
|
|
20240626,155900,134299780,8940,8940,8940,8940,0
|
|
20240626,155800,134299780,8940,8940,8940,8940,0
|
|
20240626,155700,134299780,8940,8940,8940,8940,0
|
|
20240626,155600,134299780,8940,8940,8940,8940,0
|
|
20240626,155500,134299780,8940,8940,8940,8940,0
|
|
20240626,155400,134299780,8940,8940,8940,8940,0
|
|
20240626,155300,134299780,8940,8940,8940,8940,0
|
|
20240626,155200,134299780,8940,8940,8940,8940,0
|
|
20240626,155100,134299780,8940,8940,8940,8940,0
|
|
20240626,155000,134299780,8940,8940,8940,8940,0
|
|
20240626,154900,134299780,8940,8940,8940,8940,0
|
|
20240626,154800,134299780,8940,8940,8940,8940,0
|
|
20240626,154700,134299780,8940,8940,8940,8940,0
|
|
20240626,154600,134299780,8940,8940,8940,8940,0
|
|
20240626,154500,134299780,8940,8940,8940,8940,0
|
|
20240626,154400,134299780,8940,8940,8940,8940,0
|
|
20240626,154300,134299780,8940,8940,8940,8940,0
|
|
20240626,154200,134299780,8940,8940,8940,8940,0
|
|
20240626,154100,134299780,8940,8940,8940,8940,0
|
|
20240626,154000,134299780,8940,8940,8940,8940,0
|
|
20240626,153900,134299780,8940,8940,8940,8940,0
|
|
20240626,153800,134299780,8940,8940,8940,8940,0
|
|
20240626,153700,134299780,8940,8940,8940,8940,0
|
|
20240626,153600,134299780,8940,8940,8940,8940,0
|
|
20240626,153500,134299780,8940,8940,8940,8940,0
|
|
20240626,153400,134299780,8940,8940,8940,8940,0
|
|
20240626,153300,134299780,8940,8940,8940,8940,0
|
|
20240626,153200,134299780,8940,8940,8940,8940,0
|
|
20240626,153100,134299780,8940,8940,8940,8940,0
|
|
20240626,153000,134299780,8940,8940,8940,8940,628
|
|
20240626,152900,131492620,8940,8940,8940,8940,0
|
|
20240626,152800,131492620,8940,8940,8940,8940,0
|
|
20240626,152700,131492620,8940,8940,8940,8940,0
|
|
20240626,152600,131492620,8940,8940,8940,8940,0
|
|
20240626,152500,131492620,8940,8940,8940,8940,0
|
|
20240626,152400,131492620,8940,8940,8940,8940,0
|
|
20240626,152300,131492620,8940,8940,8940,8940,0
|
|
20240626,152200,131492620,8940,8940,8940,8940,0
|
|
20240626,152100,131492620,8940,8940,8940,8940,0
|
|
20240626,152000,131492620,8940,8940,8940,8940,0
|
|
20240626,151900,131492620,8940,8860,8940,8860,71
|
|
20240626,151800,130862080,8850,8850,8850,8850,472
|
|
20240626,151700,126684880,8850,8850,8850,8850,1
|
|
20240626,151600,126676030,8850,8850,8850,8850,100
|
|
20240626,151500,125791030,8840,8840,8840,8840,34
|
|
20240626,151400,125490470,8850,8850,8850,8850,6
|
|
20240626,151300,125437370,8820,8820,8820,8820,28
|
|
20240626,151200,125190410,8840,8840,8840,8840,0
|
|
20240626,151100,125190410,8840,8840,8840,8840,137
|
|
20240626,151000,123979330,8820,8820,8820,8820,7
|
|
20240626,150900,123917590,8840,8840,8840,8840,12
|
|
20240626,150800,123811510,8840,8840,8840,8840,52
|
|
20240626,150700,123351830,8840,8840,8840,8840,0
|
|
20240626,150600,123351830,8840,8840,8840,8840,1
|
|
20240626,150500,123342990,8840,8840,8840,8840,0
|
|
20240626,150400,123342990,8840,8840,8840,8840,158
|
|
20240626,150300,121946270,8850,8850,8850,8850,0
|
|
20240626,150200,121946270,8850,8850,8850,8850,0
|
|
20240626,150100,121946270,8850,8850,8850,8850,0
|
|
20240626,150000,121946270,8850,8850,8850,8850,0
|
|
20240626,145900,121946270,8850,8850,8850,8850,0
|
|
20240626,145800,121946270,8850,8850,8850,8850,10
|
|
20240626,145700,121857770,8840,8840,8840,8840,0
|
|
20240626,145600,121857770,8840,8840,8840,8840,0
|
|
20240626,145500,121857770,8840,8840,8840,8840,0
|
|
20240626,145400,121857770,8840,8840,8840,8840,0
|
|
20240626,145300,121857770,8840,8840,8840,8840,112
|
|
20240626,145200,120867690,8850,8850,8850,8850,0
|
|
20240626,145100,120867690,8850,8850,8850,8850,0
|
|
20240626,145000,120867690,8850,8850,8850,8850,0
|
|
20240626,144900,120867690,8850,8850,8850,8850,0
|
|
20240626,144800,120867690,8850,8850,8850,8850,0
|
|
20240626,144700,120867690,8850,8850,8850,8850,0
|
|
20240626,144600,120867690,8850,8850,8850,8850,0
|
|
20240626,144500,120867690,8850,8850,8850,8850,0
|
|
20240626,144400,120867690,8850,8850,8850,8850,0
|
|
20240626,144300,120867690,8850,8850,8850,8850,0
|
|
20240626,144200,120867690,8850,8850,8850,8850,0
|
|
20240626,144100,120867690,8850,8850,8850,8850,0
|
|
20240626,144000,120867690,8850,8850,8850,8850,0
|
|
20240626,143900,120867690,8850,8850,8850,8850,0
|
|
20240626,143800,120867690,8850,8850,8850,8850,1
|
|
20240626,143700,120858840,8850,8850,8850,8850,0
|
|
20240626,143600,120858840,8850,8850,8850,8850,0
|
|
20240626,143500,120858840,8850,8850,8850,8850,0
|
|
20240626,143400,120858840,8850,8850,8850,8850,0
|
|
20240626,143300,120858840,8850,8850,8850,8850,4
|
|
20240626,143200,120823440,8850,8850,8850,8850,1
|
|
20240626,143100,120814590,8850,8850,8850,8850,0
|
|
20240626,143000,120814590,8850,8850,8850,8850,100
|
|
20240626,142900,119929590,8830,8830,8830,8830,0
|
|
20240626,142800,119929590,8830,8830,8830,8830,0
|
|
20240626,142700,119929590,8830,8830,8830,8830,0
|
|
20240626,142600,119929590,8830,8830,8830,8830,52
|
|
20240626,142500,119470430,8830,8830,8830,8830,373
|
|
20240626,142400,116176840,8830,8830,8830,8830,0
|
|
20240626,142300,116176840,8830,8830,8830,8830,73
|
|
20240626,142200,115532250,8820,8800,8820,8800,33
|
|
20240626,142100,115241250,8800,8800,8800,8800,54
|
|
20240626,142000,114766050,8800,8800,8800,8800,123
|
|
20240626,141900,113683650,8800,8810,8810,8800,118
|
|
20240626,141800,112644250,8820,8820,8820,8820,100
|
|
20240626,141700,111762250,8830,8830,8830,8830,0
|
|
20240626,141600,111762250,8830,8830,8830,8830,0
|
|
20240626,141500,111762250,8830,8830,8830,8830,44
|
|
20240626,141400,111373730,8830,8830,8830,8830,0
|
|
20240626,141300,111373730,8830,8830,8830,8830,1
|
|
20240626,141200,111364900,8850,8850,8850,8850,0
|
|
20240626,141100,111364900,8850,8850,8850,8850,0
|
|
20240626,141000,111364900,8850,8850,8850,8850,0
|
|
20240626,140900,111364900,8850,8850,8850,8850,0
|
|
20240626,140800,111364900,8850,8850,8850,8850,0
|
|
20240626,140700,111364900,8850,8850,8850,8850,270
|
|
20240626,140600,108975400,8850,8850,8850,8850,0
|
|
20240626,140500,108975400,8850,8850,8850,8850,0
|
|
20240626,140400,108975400,8850,8850,8850,8850,0
|
|
20240626,140300,108975400,8850,8850,8850,8850,0
|
|
20240626,140200,108975400,8850,8850,8850,8850,0
|
|
20240626,140100,108975400,8850,8850,8850,8850,0
|
|
20240626,140000,108975400,8850,8850,8850,8850,0
|
|
20240626,135900,108975400,8850,8850,8850,8850,85
|
|
20240626,135800,108223150,8850,8850,8850,8850,0
|
|
20240626,135700,108223150,8850,8850,8850,8850,0
|
|
20240626,135600,108223150,8850,8850,8850,8850,0
|
|
20240626,135500,108223150,8850,8850,8850,8850,60
|
|
20240626,135400,107692150,8850,8850,8850,8850,0
|
|
20240626,135300,107692150,8850,8850,8850,8850,300
|
|
20240626,135200,105037150,8830,8830,8830,8830,0
|
|
20240626,135100,105037150,8830,8830,8830,8830,0
|
|
20240626,135000,105037150,8830,8830,8830,8830,0
|
|
20240626,134900,105037150,8830,8830,8830,8830,0
|
|
20240626,134800,105037150,8830,8830,8830,8830,0
|
|
20240626,134700,105037150,8830,8830,8830,8830,100
|
|
20240626,134600,104154150,8850,8850,8850,8850,0
|
|
20240626,134500,104154150,8850,8850,8850,8850,0
|
|
20240626,134400,104154150,8850,8850,8850,8850,0
|
|
20240626,134300,104154150,8850,8850,8850,8850,0
|
|
20240626,134200,104154150,8850,8850,8850,8850,0
|
|
20240626,134100,104154150,8850,8850,8850,8850,0
|
|
20240626,134000,104154150,8850,8860,8860,8850,274
|
|
20240626,133900,101729110,8860,8860,8860,8860,0
|
|
20240626,133800,101729110,8860,8860,8860,8860,0
|
|
20240626,133700,101729110,8860,8890,8890,8860,350
|
|
20240626,133600,98621870,8890,8890,8890,8890,0
|
|
20240626,133500,98621870,8890,8890,8890,8890,0
|
|
20240626,133400,98621870,8890,8890,8890,8890,0
|
|
20240626,133300,98621870,8890,8890,8890,8890,50
|
|
20240626,133200,98177370,8890,8930,8930,8890,219
|
|
20240626,133100,96226380,8890,8900,8900,8890,77
|
|
20240626,133000,95541210,8940,8940,8940,8940,0
|
|
20240626,132900,95541210,8940,8940,8940,8940,0
|
|
20240626,132800,95541210,8940,8940,8940,8940,1
|
|
20240626,132700,95532270,8940,8940,8940,8940,0
|
|
20240626,132600,95532270,8940,8940,8940,8940,0
|
|
20240626,132500,95532270,8940,8940,8940,8940,96
|
|
20240626,132400,94674030,8940,8940,8950,8940,187
|
|
20240626,132300,93001870,8900,8900,8900,8900,56
|
|
20240626,132200,92503470,8900,8900,8900,8900,0
|
|
20240626,132100,92503470,8900,8880,8900,8880,129
|
|
20240626,132000,91357080,8880,8880,8880,8880,2
|
|
20240626,131900,91339320,8830,8830,8830,8830,0
|
|
20240626,131800,91339320,8830,8830,8830,8830,0
|
|
20240626,131700,91339320,8830,8830,8830,8830,0
|
|
20240626,131600,91339320,8830,8830,8830,8830,0
|
|
20240626,131500,91339320,8830,8830,8830,8830,0
|
|
20240626,131400,91339320,8830,8830,8830,8830,0
|
|
20240626,131300,91339320,8830,8830,8830,8830,0
|
|
20240626,131200,91339320,8830,8830,8830,8830,6
|
|
20240626,131100,91286340,8850,8850,8850,8850,0
|
|
20240626,131000,91286340,8850,8830,8850,8830,1524
|
|
20240626,130900,77822150,8830,8830,8830,8830,291
|
|
20240626,130800,75252620,8830,8830,8830,8830,489
|
|
20240626,130700,70934750,8830,8830,8830,8830,0
|
|
20240626,130600,70934750,8830,8830,8830,8830,0
|
|
20240626,130500,70934750,8830,8830,8830,8830,0
|
|
20240626,130400,70934750,8830,8830,8830,8830,0
|
|
20240626,130300,70934750,8830,8830,8830,8830,0
|
|
20240626,130200,70934750,8830,8830,8830,8830,0
|
|
20240626,130100,70934750,8830,8830,8830,8830,0
|
|
20240626,130000,70934750,8830,8830,8830,8830,0
|
|
20240626,125900,70934750,8830,8830,8830,8830,0
|
|
20240626,125800,70934750,8830,8830,8830,8830,0
|
|
20240626,125700,70934750,8830,8830,8830,8830,0
|
|
20240626,125600,70934750,8830,8830,8830,8830,0
|
|
20240626,125500,70934750,8830,8830,8830,8830,0
|
|
20240626,125400,70934750,8830,8830,8830,8830,0
|
|
20240626,125300,70934750,8830,8830,8830,8830,0
|
|
20240626,125200,70934750,8830,8830,8830,8830,0
|
|
20240626,125100,70934750,8830,8830,8830,8830,0
|
|
20240626,125000,70934750,8830,8830,8830,8830,0
|
|
20240626,124900,70934750,8830,8830,8830,8830,0
|
|
20240626,124800,70934750,8830,8830,8830,8830,0
|
|
20240626,124700,70934750,8830,8830,8830,8830,0
|
|
20240626,124600,70934750,8830,8830,8830,8830,1
|
|
20240626,124500,70925920,8790,8790,8790,8790,12
|
|
20240626,124400,70820440,8790,8790,8790,8790,0
|
|
20240626,124300,70820440,8790,8790,8790,8790,0
|
|
20240626,124200,70820440,8790,8790,8790,8790,0
|
|
20240626,124100,70820440,8790,8790,8790,8790,1
|
|
20240626,124000,70811650,8790,8790,8790,8790,0
|
|
20240626,123900,70811650,8790,8790,8790,8790,0
|
|
20240626,123800,70811650,8790,8790,8790,8790,0
|
|
20240626,123700,70811650,8790,8790,8790,8790,4
|
|
20240626,123600,70776490,8780,8780,8780,8780,0
|
|
20240626,123500,70776490,8780,8780,8780,8780,0
|
|
20240626,123400,70776490,8780,8810,8810,8780,230
|
|
20240626,123300,68753310,8820,8820,8820,8820,0
|
|
20240626,123200,68753310,8820,8820,8820,8820,0
|
|
20240626,123100,68753310,8820,8820,8820,8820,0
|
|
20240626,123000,68753310,8820,8820,8820,8820,0
|
|
20240626,122900,68753310,8820,8820,8820,8820,0
|
|
20240626,122800,68753310,8820,8820,8820,8820,0
|
|
20240626,122700,68753310,8820,8820,8820,8820,0
|
|
20240626,122600,68753310,8820,8820,8820,8820,0
|
|
20240626,122500,68753310,8820,8820,8820,8820,0
|
|
20240626,122400,68753310,8820,8820,8820,8820,0
|
|
20240626,122300,68753310,8820,8820,8820,8820,0
|
|
20240626,122200,68753310,8820,8820,8820,8820,432
|
|
20240626,122100,64943070,8830,8830,8830,8830,0
|
|
20240626,122000,64943070,8830,8830,8830,8830,0
|
|
20240626,121900,64943070,8830,8820,8830,8820,340
|
|
20240626,121800,61942270,8820,8820,8820,8820,0
|
|
20240626,121700,61942270,8820,8820,8820,8820,2
|
|
20240626,121600,61924630,8820,8810,8820,8810,2
|
|
20240626,121500,61907000,8830,8830,8830,8830,1
|
|
20240626,121400,61898170,8760,8800,8800,8760,659
|
|
20240626,121300,56105330,8800,8800,8800,8800,1000
|
|
20240626,121200,47305330,8830,8830,8830,8830,0
|
|
20240626,121100,47305330,8830,8830,8830,8830,0
|
|
20240626,121000,47305330,8830,8830,8830,8830,0
|
|
20240626,120900,47305330,8830,8830,8830,8830,0
|
|
20240626,120800,47305330,8830,8830,8830,8830,0
|
|
20240626,120700,47305330,8830,8830,8830,8830,10
|
|
20240626,120600,47217030,8830,8830,8830,8830,0
|
|
20240626,120500,47217030,8830,8830,8830,8830,50
|
|
20240626,120400,46775530,8830,8830,8830,8830,0
|
|
20240626,120300,46775530,8830,8830,8830,8830,0
|
|
20240626,120200,46775530,8830,8830,8830,8830,1
|
|
20240626,120100,46766700,8830,8830,8830,8830,1
|
|
20240626,120000,46757870,8830,8790,8830,8790,13
|
|
20240626,115900,46643560,8790,8790,8790,8790,0
|
|
20240626,115800,46643560,8790,8790,8790,8790,0
|
|
20240626,115700,46643560,8790,8790,8790,8790,0
|
|
20240626,115600,46643560,8790,8790,8790,8790,0
|
|
20240626,115500,46643560,8790,8790,8790,8790,9
|
|
20240626,115400,46564450,8790,8790,8790,8790,0
|
|
20240626,115300,46564450,8790,8790,8790,8790,0
|
|
20240626,115200,46564450,8790,8790,8790,8790,0
|
|
20240626,115100,46564450,8790,8790,8790,8790,0
|
|
20240626,115000,46564450,8790,8790,8790,8790,0
|
|
20240626,114900,46564450,8790,8790,8790,8790,0
|
|
20240626,114800,46564450,8790,8790,8790,8790,0
|
|
20240626,114700,46564450,8790,8790,8790,8790,0
|
|
20240626,114600,46564450,8790,8790,8790,8790,0
|
|
20240626,114500,46564450,8790,8790,8790,8790,1
|
|
20240626,114400,46555660,8750,8750,8750,8750,0
|
|
20240626,114300,46555660,8750,8750,8750,8750,0
|
|
20240626,114200,46555660,8750,8750,8750,8750,49
|
|
20240626,114100,46126910,8750,8750,8750,8750,0
|
|
20240626,114000,46126910,8750,8750,8750,8750,0
|
|
20240626,113900,46126910,8750,8750,8750,8750,0
|
|
20240626,113800,46126910,8750,8750,8750,8750,0
|
|
20240626,113700,46126910,8750,8750,8750,8750,0
|
|
20240626,113600,46126910,8750,8750,8750,8750,0
|
|
20240626,113500,46126910,8750,8750,8750,8750,2
|
|
20240626,113400,46109410,8710,8710,8710,8710,0
|
|
20240626,113300,46109410,8710,8710,8710,8710,0
|
|
20240626,113200,46109410,8710,8710,8710,8710,0
|
|
20240626,113100,46109410,8710,8710,8710,8710,0
|
|
20240626,113000,46109410,8710,8710,8710,8710,0
|
|
20240626,112900,46109410,8710,8710,8710,8710,0
|
|
20240626,112800,46109410,8710,8710,8710,8710,0
|
|
20240626,112700,46109410,8710,8710,8710,8710,23
|
|
20240626,112600,45909080,8710,8710,8710,8710,0
|
|
20240626,112500,45909080,8710,8710,8710,8710,0
|
|
20240626,112400,45909080,8710,8710,8710,8710,0
|
|
20240626,112300,45909080,8710,8710,8710,8710,0
|
|
20240626,112200,45909080,8710,8710,8710,8710,0
|
|
20240626,112100,45909080,8710,8710,8710,8710,0
|
|
20240626,112000,45909080,8710,8710,8710,8710,0
|
|
20240626,111900,45909080,8710,8710,8710,8710,0
|
|
20240626,111800,45909080,8710,8740,8740,8710,9
|
|
20240626,111700,45830510,8750,8750,8750,8750,0
|
|
20240626,111600,45830510,8750,8750,8750,8750,0
|
|
20240626,111500,45830510,8750,8750,8750,8750,0
|
|
20240626,111400,45830510,8750,8750,8750,8750,2
|
|
20240626,111300,45813010,8750,8750,8750,8750,0
|
|
20240626,111200,45813010,8750,8750,8750,8750,0
|
|
20240626,111100,45813010,8750,8750,8750,8750,327
|
|
20240626,111000,42951760,8760,8760,8760,8760,0
|
|
20240626,110900,42951760,8760,8760,8760,8760,0
|
|
20240626,110800,42951760,8760,8760,8760,8760,3
|
|
20240626,110700,42925480,8740,8740,8740,8740,0
|
|
20240626,110600,42925480,8740,8740,8740,8740,0
|
|
20240626,110500,42925480,8740,8740,8740,8740,0
|
|
20240626,110400,42925480,8740,8740,8740,8740,0
|
|
20240626,110300,42925480,8740,8740,8740,8740,0
|
|
20240626,110200,42925480,8740,8740,8740,8740,3
|
|
20240626,110100,42899260,8740,8740,8740,8740,763
|
|
20240626,110000,36230640,8760,8760,8760,8760,0
|
|
20240626,105900,36230640,8760,8760,8760,8760,1
|
|
20240626,105800,36221880,8740,8740,8740,8740,0
|
|
20240626,105700,36221880,8740,8740,8740,8740,0
|
|
20240626,105600,36221880,8740,8740,8740,8740,25
|
|
20240626,105500,36003380,8740,8740,8740,8740,1
|
|
20240626,105400,35994640,8740,8750,8750,8710,999
|
|
20240626,105300,27272660,8760,8760,8760,8760,0
|
|
20240626,105200,27272660,8760,8760,8760,8760,0
|
|
20240626,105100,27272660,8760,8760,8760,8760,0
|
|
20240626,105000,27272660,8760,8760,8760,8760,1
|
|
20240626,104900,27263900,8760,8760,8760,8760,0
|
|
20240626,104800,27263900,8760,8760,8760,8760,0
|
|
20240626,104700,27263900,8760,8760,8760,8760,0
|
|
20240626,104600,27263900,8760,8760,8760,8760,0
|
|
20240626,104500,27263900,8760,8760,8760,8760,0
|
|
20240626,104400,27263900,8760,8760,8760,8760,0
|
|
20240626,104300,27263900,8760,8760,8760,8760,16
|
|
20240626,104200,27123740,8790,8790,8790,8790,0
|
|
20240626,104100,27123740,8790,8790,8790,8790,0
|
|
20240626,104000,27123740,8790,8790,8790,8790,0
|
|
20240626,103900,27123740,8790,8790,8790,8790,0
|
|
20240626,103800,27123740,8790,8790,8790,8790,0
|
|
20240626,103700,27123740,8790,8790,8790,8790,0
|
|
20240626,103600,27123740,8790,8790,8790,8790,0
|
|
20240626,103500,27123740,8790,8790,8790,8790,0
|
|
20240626,103400,27123740,8790,8790,8790,8790,0
|
|
20240626,103300,27123740,8790,8790,8790,8790,0
|
|
20240626,103200,27123740,8790,8790,8790,8790,0
|
|
20240626,103100,27123740,8790,8770,8790,8770,109
|
|
20240626,103000,26167790,8760,8760,8760,8760,0
|
|
20240626,102900,26167790,8760,8760,8760,8760,0
|
|
20240626,102800,26167790,8760,8760,8760,8760,2
|
|
20240626,102700,26150270,8760,8760,8760,8760,0
|
|
20240626,102600,26150270,8760,8760,8760,8760,0
|
|
20240626,102500,26150270,8760,8760,8760,8760,0
|
|
20240626,102400,26150270,8760,8760,8760,8760,0
|
|
20240626,102300,26150270,8760,8760,8760,8760,0
|
|
20240626,102200,26150270,8760,8760,8760,8760,0
|
|
20240626,102100,26150270,8760,8760,8760,8760,0
|
|
20240626,102000,26150270,8760,8760,8760,8760,0
|
|
20240626,101900,26150270,8760,8760,8760,8760,0
|
|
20240626,101800,26150270,8760,8760,8760,8760,0
|
|
20240626,101700,26150270,8760,8760,8760,8760,30
|
|
20240626,101600,25887470,8750,8750,8750,8750,0
|
|
20240626,101500,25887470,8750,8750,8750,8750,0
|
|
20240626,101400,25887470,8750,8750,8750,8750,0
|
|
20240626,101300,25887470,8750,8750,8750,8750,0
|
|
20240626,101200,25887470,8750,8750,8750,8750,0
|
|
20240626,101100,25887470,8750,8750,8750,8750,0
|
|
20240626,101000,25887470,8750,8770,8770,8750,100
|
|
20240626,100900,25011670,8770,8770,8770,8770,1
|
|
20240626,100800,25002900,8770,8770,8770,8770,0
|
|
20240626,100700,25002900,8770,8770,8770,8770,0
|
|
20240626,100600,25002900,8770,8770,8770,8750,230
|
|
20240626,100500,22987880,8770,8770,8770,8770,0
|
|
20240626,100400,22987880,8770,8770,8770,8770,0
|
|
20240626,100300,22987880,8770,8770,8770,8770,0
|
|
20240626,100200,22987880,8770,8770,8770,8770,0
|
|
20240626,100100,22987880,8770,8790,8790,8770,294
|
|
20240626,100000,20408950,8840,8840,8840,8840,1
|
|
20240626,095900,20400110,8840,8840,8840,8840,1
|
|
20240626,095800,20391270,8840,8840,8840,8840,0
|
|
20240626,095700,20391270,8840,8840,8840,8840,1
|
|
20240626,095600,20382430,8850,8850,8850,8850,0
|
|
20240626,095500,20382430,8850,8850,8850,8850,0
|
|
20240626,095400,20382430,8850,8850,8850,8850,0
|
|
20240626,095300,20382430,8850,8850,8850,8850,0
|
|
20240626,095200,20382430,8850,8850,8850,8850,0
|
|
20240626,095100,20382430,8850,8850,8850,8850,0
|
|
20240626,095000,20382430,8850,8850,8850,8850,0
|
|
20240626,094900,20382430,8850,8850,8850,8850,0
|
|
20240626,094800,20382430,8850,8850,8850,8850,0
|
|
20240626,094700,20382430,8850,8850,8850,8850,0
|
|
20240626,094600,20382430,8850,8850,8850,8850,114
|
|
20240626,094500,19373530,8860,8860,8860,8860,1
|
|
20240626,094400,19364670,8870,8870,8870,8870,0
|
|
20240626,094300,19364670,8870,8870,8870,8870,0
|
|
20240626,094200,19364670,8870,8870,8870,8870,0
|
|
20240626,094100,19364670,8870,8870,8870,8870,0
|
|
20240626,094000,19364670,8870,8870,8870,8870,0
|
|
20240626,093900,19364670,8870,8870,8870,8870,0
|
|
20240626,093800,19364670,8870,8870,8870,8870,0
|
|
20240626,093700,19364670,8870,8870,8870,8870,0
|
|
20240626,093600,19364670,8870,8870,8870,8870,0
|
|
20240626,093500,19364670,8870,8870,8870,8870,0
|
|
20240626,093400,19364670,8870,8870,8870,8870,15
|
|
20240626,093300,19231620,8870,8870,8870,8870,0
|
|
20240626,093200,19231620,8870,8870,8870,8870,0
|
|
20240626,093100,19231620,8870,8790,8870,8790,2
|
|
20240626,093000,19213960,8770,8770,8770,8770,0
|
|
20240626,092900,19213960,8770,8790,8790,8770,26
|
|
20240626,092800,18985620,8790,8800,8800,8790,252
|
|
20240626,092700,16768030,8800,8800,8800,8800,0
|
|
20240626,092600,16768030,8800,8800,8800,8800,0
|
|
20240626,092500,16768030,8800,8800,8800,8800,0
|
|
20240626,092400,16768030,8800,8800,8800,8800,10
|
|
20240626,092300,16680030,8800,8800,8800,8800,0
|
|
20240626,092200,16680030,8800,8810,8810,8800,300
|
|
20240626,092100,14039030,8810,8810,8810,8800,428
|
|
20240626,092000,10269070,8810,8810,8810,8810,0
|
|
20240626,091900,10269070,8810,8810,8810,8810,0
|
|
20240626,091800,10269070,8810,8810,8810,8810,0
|
|
20240626,091700,10269070,8810,8810,8810,8810,22
|
|
20240626,091600,10075250,8840,8810,8840,8810,6
|
|
20240626,091500,10022360,8810,8810,8810,8810,50
|
|
20240626,091400,9581860,8810,8820,8820,8810,720
|
|
20240626,091300,3237950,8820,8820,8820,8820,0
|
|
20240626,091200,3237950,8820,8820,8820,8820,300
|
|
20240626,091100,591950,8820,8820,8820,8820,14
|
|
20240626,091000,468470,8890,8890,8890,8890,11
|
|
20240626,090900,370680,8890,8890,8890,8890,0
|
|
20240626,090800,370680,8890,8890,8890,8890,0
|
|
20240626,090700,370680,8890,8890,8890,8890,0
|
|
20240626,090600,370680,8890,8890,8890,8890,0
|
|
20240626,090500,370680,8890,8890,8890,8890,0
|
|
20240626,090400,370680,8890,8890,8890,8890,0
|
|
20240626,090300,370680,8890,8890,8890,8890,2
|
|
20240626,090200,352900,8830,8820,8830,8820,32
|
|
20240626,090100,70560,8820,8820,8820,8820,3
|
|
20240626,090000,44100,8820,8820,8820,8820,5
|