684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,202100,720522005,3570,3570,3570,3570,8744
|
|
20240626,202000,720522005,3570,3570,3570,3570,0
|
|
20240626,201900,720522005,3570,3570,3570,3570,0
|
|
20240626,201800,720522005,3570,3570,3570,3570,0
|
|
20240626,201700,720522005,3570,3570,3570,3570,0
|
|
20240626,201600,720522005,3570,3570,3570,3570,0
|
|
20240626,201500,720522005,3570,3570,3570,3570,0
|
|
20240626,201400,720522005,3570,3570,3570,3570,0
|
|
20240626,201300,720522005,3570,3570,3570,3570,0
|
|
20240626,201200,720522005,3570,3570,3570,3570,0
|
|
20240626,201100,720522005,3570,3570,3570,3570,0
|
|
20240626,201000,720522005,3570,3570,3570,3570,0
|
|
20240626,200900,720522005,3570,3570,3570,3570,0
|
|
20240626,200800,720522005,3570,3570,3570,3570,0
|
|
20240626,200700,720522005,3570,3570,3570,3570,0
|
|
20240626,200600,720522005,3570,3570,3570,3570,0
|
|
20240626,200500,720522005,3570,3570,3570,3570,0
|
|
20240626,200400,720522005,3570,3570,3570,3570,0
|
|
20240626,200300,720522005,3570,3570,3570,3570,0
|
|
20240626,200200,720522005,3570,3570,3570,3570,0
|
|
20240626,200100,720522005,3570,3570,3570,3570,0
|
|
20240626,200000,720522005,3570,3570,3570,3570,0
|
|
20240626,195900,720522005,3570,3570,3570,3570,0
|
|
20240626,195800,720522005,3570,3570,3570,3570,0
|
|
20240626,195700,720522005,3570,3570,3570,3570,0
|
|
20240626,195600,720522005,3570,3570,3570,3570,0
|
|
20240626,195500,720522005,3570,3570,3570,3570,0
|
|
20240626,195400,720522005,3570,3570,3570,3570,0
|
|
20240626,195300,720522005,3570,3570,3570,3570,0
|
|
20240626,195200,720522005,3570,3570,3570,3570,0
|
|
20240626,195100,720522005,3570,3570,3570,3570,8744
|
|
20240626,195000,720522005,3570,3570,3570,3570,0
|
|
20240626,194900,720522005,3570,3570,3570,3570,0
|
|
20240626,194800,720522005,3570,3570,3570,3570,0
|
|
20240626,194700,720522005,3570,3570,3570,3570,0
|
|
20240626,194600,720522005,3570,3570,3570,3570,0
|
|
20240626,194500,720522005,3570,3570,3570,3570,0
|
|
20240626,194400,720522005,3570,3570,3570,3570,0
|
|
20240626,194300,720522005,3570,3570,3570,3570,0
|
|
20240626,194200,720522005,3570,3570,3570,3570,0
|
|
20240626,194100,720522005,3570,3570,3570,3570,0
|
|
20240626,194000,720522005,3570,3570,3570,3570,0
|
|
20240626,193900,720522005,3570,3570,3570,3570,0
|
|
20240626,193800,720522005,3570,3570,3570,3570,0
|
|
20240626,193700,720522005,3570,3570,3570,3570,0
|
|
20240626,193600,720522005,3570,3570,3570,3570,0
|
|
20240626,193500,720522005,3570,3570,3570,3570,0
|
|
20240626,193400,720522005,3570,3570,3570,3570,0
|
|
20240626,193300,720522005,3570,3570,3570,3570,0
|
|
20240626,193200,720522005,3570,3570,3570,3570,0
|
|
20240626,193100,720522005,3570,3570,3570,3570,0
|
|
20240626,193000,720522005,3570,3570,3570,3570,0
|
|
20240626,192900,720522005,3570,3570,3570,3570,0
|
|
20240626,192800,720522005,3570,3570,3570,3570,0
|
|
20240626,192700,720522005,3570,3570,3570,3570,0
|
|
20240626,192600,720522005,3570,3570,3570,3570,0
|
|
20240626,192500,720522005,3570,3570,3570,3570,0
|
|
20240626,192400,720522005,3570,3570,3570,3570,0
|
|
20240626,192300,720522005,3570,3570,3570,3570,0
|
|
20240626,192200,720522005,3570,3570,3570,3570,0
|
|
20240626,192100,720522005,3570,3570,3570,3570,8744
|
|
20240626,192000,720522005,3570,3570,3570,3570,0
|
|
20240626,191900,720522005,3570,3570,3570,3570,0
|
|
20240626,191800,720522005,3570,3570,3570,3570,0
|
|
20240626,191700,720522005,3570,3570,3570,3570,0
|
|
20240626,191600,720522005,3570,3570,3570,3570,0
|
|
20240626,191500,720522005,3570,3570,3570,3570,0
|
|
20240626,191400,720522005,3570,3570,3570,3570,0
|
|
20240626,191300,720522005,3570,3570,3570,3570,0
|
|
20240626,191200,720522005,3570,3570,3570,3570,0
|
|
20240626,191100,720522005,3570,3570,3570,3570,0
|
|
20240626,191000,720522005,3570,3570,3570,3570,0
|
|
20240626,190900,720522005,3570,3570,3570,3570,0
|
|
20240626,190800,720522005,3570,3570,3570,3570,0
|
|
20240626,190700,720522005,3570,3570,3570,3570,0
|
|
20240626,190600,720522005,3570,3570,3570,3570,0
|
|
20240626,190500,720522005,3570,3570,3570,3570,0
|
|
20240626,190400,720522005,3570,3570,3570,3570,0
|
|
20240626,190300,720522005,3570,3570,3570,3570,0
|
|
20240626,190200,720522005,3570,3570,3570,3570,0
|
|
20240626,190100,720522005,3570,3570,3570,3570,0
|
|
20240626,190000,720522005,3570,3570,3570,3570,0
|
|
20240626,185900,720522005,3570,3570,3570,3570,0
|
|
20240626,185800,720522005,3570,3570,3570,3570,0
|
|
20240626,185700,720522005,3570,3570,3570,3570,0
|
|
20240626,185600,720522005,3570,3570,3570,3570,0
|
|
20240626,185500,720522005,3570,3570,3570,3570,0
|
|
20240626,185400,720522005,3570,3570,3570,3570,0
|
|
20240626,185300,720522005,3570,3570,3570,3570,0
|
|
20240626,185200,720522005,3570,3570,3570,3570,0
|
|
20240626,185100,720522005,3570,3570,3570,3570,8744
|
|
20240626,185000,720522005,3570,3570,3570,3570,0
|
|
20240626,184900,720522005,3570,3570,3570,3570,0
|
|
20240626,184800,720522005,3570,3570,3570,3570,0
|
|
20240626,184700,720522005,3570,3570,3570,3570,0
|
|
20240626,184600,720522005,3570,3570,3570,3570,0
|
|
20240626,184500,720522005,3570,3570,3570,3570,0
|
|
20240626,184400,720522005,3570,3570,3570,3570,0
|
|
20240626,184300,720522005,3570,3570,3570,3570,0
|
|
20240626,184200,720522005,3570,3570,3570,3570,0
|
|
20240626,184100,720522005,3570,3570,3570,3570,0
|
|
20240626,184000,720522005,3570,3570,3570,3570,0
|
|
20240626,183900,720522005,3570,3570,3570,3570,0
|
|
20240626,183800,720522005,3570,3570,3570,3570,0
|
|
20240626,183700,720522005,3570,3570,3570,3570,0
|
|
20240626,183600,720522005,3570,3570,3570,3570,0
|
|
20240626,183500,720522005,3570,3570,3570,3570,0
|
|
20240626,183400,720522005,3570,3570,3570,3570,0
|
|
20240626,183300,720522005,3570,3570,3570,3570,0
|
|
20240626,183200,720522005,3570,3570,3570,3570,0
|
|
20240626,183100,720522005,3570,3570,3570,3570,0
|
|
20240626,183000,720522005,3570,3570,3570,3570,0
|
|
20240626,182900,720522005,3570,3570,3570,3570,0
|
|
20240626,182800,720522005,3570,3570,3570,3570,0
|
|
20240626,182700,720522005,3570,3570,3570,3570,0
|
|
20240626,182600,720522005,3570,3570,3570,3570,0
|
|
20240626,182500,720522005,3570,3570,3570,3570,0
|
|
20240626,182400,720522005,3570,3570,3570,3570,0
|
|
20240626,182300,720522005,3570,3570,3570,3570,0
|
|
20240626,182200,720522005,3570,3570,3570,3570,0
|
|
20240626,182100,720522005,3570,3570,3570,3570,8744
|
|
20240626,182000,720522005,3570,3570,3570,3570,0
|
|
20240626,181900,720522005,3570,3570,3570,3570,0
|
|
20240626,181800,720522005,3570,3570,3570,3570,0
|
|
20240626,181700,720522005,3570,3570,3570,3570,0
|
|
20240626,181600,720522005,3570,3570,3570,3570,0
|
|
20240626,181500,720522005,3570,3570,3570,3570,0
|
|
20240626,181400,720522005,3570,3570,3570,3570,0
|
|
20240626,181300,720522005,3570,3570,3570,3570,0
|
|
20240626,181200,720522005,3570,3570,3570,3570,0
|
|
20240626,181100,720522005,3570,3570,3570,3570,0
|
|
20240626,181000,720522005,3570,3570,3570,3570,0
|
|
20240626,180900,720522005,3570,3570,3570,3570,0
|
|
20240626,180800,720522005,3570,3570,3570,3570,0
|
|
20240626,180700,720522005,3570,3570,3570,3570,0
|
|
20240626,180600,720522005,3570,3570,3570,3570,0
|
|
20240626,180500,720522005,3570,3570,3570,3570,0
|
|
20240626,180400,720522005,3570,3570,3570,3570,0
|
|
20240626,180300,720522005,3570,3570,3570,3570,0
|
|
20240626,180200,720522005,3570,3570,3570,3570,0
|
|
20240626,180100,720522005,3570,3570,3570,3570,0
|
|
20240626,180000,720522005,3570,3570,3570,3570,0
|
|
20240626,175900,720522005,3570,3570,3570,3570,0
|
|
20240626,175800,720522005,3570,3570,3570,3570,0
|
|
20240626,175700,720522005,3570,3570,3570,3570,0
|
|
20240626,175600,720522005,3570,3570,3570,3570,0
|
|
20240626,175500,720522005,3570,3570,3570,3570,0
|
|
20240626,175400,720522005,3570,3570,3570,3570,0
|
|
20240626,175300,720522005,3570,3570,3570,3570,0
|
|
20240626,175200,720522005,3570,3570,3570,3570,0
|
|
20240626,175100,720522005,3570,3570,3570,3570,8744
|
|
20240626,175000,720522005,3570,3570,3570,3570,0
|
|
20240626,174900,720522005,3570,3570,3570,3570,0
|
|
20240626,174800,720522005,3570,3570,3570,3570,0
|
|
20240626,174700,720522005,3570,3570,3570,3570,0
|
|
20240626,174600,720522005,3570,3570,3570,3570,0
|
|
20240626,174500,720522005,3570,3570,3570,3570,0
|
|
20240626,174400,720522005,3570,3570,3570,3570,0
|
|
20240626,174300,720522005,3570,3570,3570,3570,0
|
|
20240626,174200,720522005,3570,3570,3570,3570,0
|
|
20240626,174100,720522005,3570,3570,3570,3570,0
|
|
20240626,174000,720522005,3570,3570,3570,3570,0
|
|
20240626,173900,720522005,3570,3570,3570,3570,0
|
|
20240626,173800,720522005,3570,3570,3570,3570,0
|
|
20240626,173700,720522005,3570,3570,3570,3570,0
|
|
20240626,173600,720522005,3570,3570,3570,3570,0
|
|
20240626,173500,720522005,3570,3570,3570,3570,0
|
|
20240626,173400,720522005,3570,3570,3570,3570,0
|
|
20240626,173300,720522005,3570,3570,3570,3570,0
|
|
20240626,173200,720522005,3570,3570,3570,3570,0
|
|
20240626,173100,720522005,3570,3570,3570,3570,0
|
|
20240626,173000,720522005,3570,3570,3570,3570,0
|
|
20240626,172900,720522005,3570,3570,3570,3570,0
|
|
20240626,172800,720522005,3570,3570,3570,3570,0
|
|
20240626,172700,720522005,3570,3570,3570,3570,0
|
|
20240626,172600,720522005,3570,3570,3570,3570,0
|
|
20240626,172500,720522005,3570,3570,3570,3570,0
|
|
20240626,172400,720522005,3570,3570,3570,3570,0
|
|
20240626,172300,720522005,3570,3570,3570,3570,0
|
|
20240626,172200,720522005,3570,3570,3570,3570,0
|
|
20240626,172100,720522005,3570,3570,3570,3570,8744
|
|
20240626,172000,720522005,3570,3570,3570,3570,0
|
|
20240626,171900,720522005,3570,3570,3570,3570,0
|
|
20240626,171800,720522005,3570,3570,3570,3570,0
|
|
20240626,171700,720522005,3570,3570,3570,3570,0
|
|
20240626,171600,720522005,3570,3570,3570,3570,0
|
|
20240626,171500,720522005,3570,3570,3570,3570,0
|
|
20240626,171400,720522005,3570,3570,3570,3570,0
|
|
20240626,171300,720522005,3570,3570,3570,3570,0
|
|
20240626,171200,720522005,3570,3570,3570,3570,0
|
|
20240626,171100,720522005,3570,3570,3570,3570,0
|
|
20240626,171000,720522005,3570,3570,3570,3570,0
|
|
20240626,170900,720522005,3570,3570,3570,3570,0
|
|
20240626,170800,720522005,3570,3570,3570,3570,0
|
|
20240626,170700,720522005,3570,3570,3570,3570,0
|
|
20240626,170600,720522005,3570,3570,3570,3570,0
|
|
20240626,170500,720522005,3570,3570,3570,3570,0
|
|
20240626,170400,720522005,3570,3570,3570,3570,0
|
|
20240626,170300,720522005,3570,3570,3570,3570,0
|
|
20240626,170200,720522005,3570,3570,3570,3570,0
|
|
20240626,170100,720522005,3570,3570,3570,3570,0
|
|
20240626,170000,720522005,3570,3570,3570,3570,0
|
|
20240626,165900,720522005,3570,3570,3570,3570,0
|
|
20240626,165800,720522005,3570,3570,3570,3570,0
|
|
20240626,165700,720522005,3570,3570,3570,3570,0
|
|
20240626,165600,720522005,3570,3570,3570,3570,0
|
|
20240626,165500,720522005,3570,3570,3570,3570,0
|
|
20240626,165400,720522005,3570,3570,3570,3570,0
|
|
20240626,165300,720522005,3570,3570,3570,3570,0
|
|
20240626,165200,720522005,3570,3570,3570,3570,0
|
|
20240626,165100,720522005,3570,3570,3570,3570,8744
|
|
20240626,165000,720522005,3570,3570,3570,3570,0
|
|
20240626,164900,720522005,3570,3570,3570,3570,0
|
|
20240626,164800,720522005,3570,3570,3570,3570,0
|
|
20240626,164700,720522005,3570,3570,3570,3570,0
|
|
20240626,164600,720522005,3570,3570,3570,3570,0
|
|
20240626,164500,720522005,3570,3570,3570,3570,0
|
|
20240626,164400,720522005,3570,3570,3570,3570,0
|
|
20240626,164300,720522005,3570,3570,3570,3570,0
|
|
20240626,164200,720522005,3570,3570,3570,3570,0
|
|
20240626,164100,720522005,3570,3570,3570,3570,0
|
|
20240626,164000,720522005,3570,3570,3570,3570,0
|
|
20240626,163900,720522005,3570,3570,3570,3570,0
|
|
20240626,163800,720522005,3570,3570,3570,3570,0
|
|
20240626,163700,720522005,3570,3570,3570,3570,0
|
|
20240626,163600,720522005,3570,3570,3570,3570,0
|
|
20240626,163500,720522005,3570,3570,3570,3570,0
|
|
20240626,163400,720522005,3570,3570,3570,3570,0
|
|
20240626,163300,720522005,3570,3570,3570,3570,0
|
|
20240626,163200,720522005,3570,3570,3570,3570,0
|
|
20240626,163100,720522005,3570,3570,3570,3570,0
|
|
20240626,163000,720522005,3570,3570,3570,3570,0
|
|
20240626,162900,720522005,3570,3570,3570,3570,0
|
|
20240626,162800,720522005,3570,3570,3570,3570,0
|
|
20240626,162700,720522005,3570,3570,3570,3570,0
|
|
20240626,162600,720522005,3570,3570,3570,3570,0
|
|
20240626,162500,720522005,3570,3570,3570,3570,0
|
|
20240626,162400,720522005,3570,3570,3570,3570,0
|
|
20240626,162300,720522005,3570,3570,3570,3570,0
|
|
20240626,162200,720522005,3570,3570,3570,3570,0
|
|
20240626,162100,720522005,3570,3570,3570,3570,8744
|
|
20240626,162000,720522005,3570,3570,3570,3570,0
|
|
20240626,161900,720522005,3570,3570,3570,3570,0
|
|
20240626,161800,720522005,3570,3570,3570,3570,0
|
|
20240626,161700,720522005,3570,3570,3570,3570,0
|
|
20240626,161600,720522005,3570,3570,3570,3570,0
|
|
20240626,161500,720522005,3570,3570,3570,3570,0
|
|
20240626,161400,720522005,3570,3570,3570,3570,0
|
|
20240626,161300,720522005,3570,3570,3570,3570,0
|
|
20240626,161200,720522005,3570,3570,3570,3570,0
|
|
20240626,161100,720522005,3570,3570,3570,3570,0
|
|
20240626,161000,720522005,3570,3570,3570,3570,0
|
|
20240626,160900,720522005,3570,3570,3570,3570,0
|
|
20240626,160800,720522005,3570,3570,3570,3570,0
|
|
20240626,160700,720522005,3570,3570,3570,3570,0
|
|
20240626,160600,720522005,3570,3570,3570,3570,0
|
|
20240626,160500,720522005,3570,3570,3570,3570,0
|
|
20240626,160400,720522005,3570,3570,3570,3570,0
|
|
20240626,160300,720522005,3570,3570,3570,3570,0
|
|
20240626,160200,720522005,3570,3570,3570,3570,0
|
|
20240626,160100,720522005,3570,3570,3570,3570,0
|
|
20240626,160000,720522005,3570,3570,3570,3570,0
|
|
20240626,155900,720522005,3570,3570,3570,3570,0
|
|
20240626,155800,720522005,3570,3570,3570,3570,0
|
|
20240626,155700,720522005,3570,3570,3570,3570,0
|
|
20240626,155600,720522005,3570,3570,3570,3570,0
|
|
20240626,155500,720522005,3570,3570,3570,3570,0
|
|
20240626,155400,720522005,3570,3570,3570,3570,0
|
|
20240626,155300,720522005,3570,3570,3570,3570,0
|
|
20240626,155200,720522005,3570,3570,3570,3570,0
|
|
20240626,155100,720522005,3570,3570,3570,3570,8744
|
|
20240626,155000,720522005,3570,3570,3570,3570,0
|
|
20240626,154900,720522005,3570,3570,3570,3570,0
|
|
20240626,154800,720522005,3570,3570,3570,3570,0
|
|
20240626,154700,720522005,3570,3570,3570,3570,0
|
|
20240626,154600,720522005,3570,3570,3570,3570,0
|
|
20240626,154500,720522005,3570,3570,3570,3570,0
|
|
20240626,154400,720522005,3570,3570,3570,3570,0
|
|
20240626,154300,720522005,3570,3570,3570,3570,0
|
|
20240626,154200,720522005,3570,3570,3570,3570,0
|
|
20240626,154100,720522005,3570,3570,3570,3570,0
|
|
20240626,154000,720522005,3570,3570,3570,3570,0
|
|
20240626,153900,720522005,3570,3570,3570,3570,0
|
|
20240626,153800,720522005,3570,3570,3570,3570,0
|
|
20240626,153700,720522005,3570,3570,3570,3570,0
|
|
20240626,153600,720522005,3570,3570,3570,3570,0
|
|
20240626,153500,720522005,3570,3570,3570,3570,0
|
|
20240626,153400,720522005,3570,3570,3570,3570,0
|
|
20240626,153300,720522005,3570,3570,3570,3570,0
|
|
20240626,153200,720522005,3570,3570,3570,3570,0
|
|
20240626,153100,720522005,3570,3570,3570,3570,0
|
|
20240626,153000,720522005,3570,3570,3570,3570,8744
|
|
20240626,152900,689305925,3570,3570,3570,3570,0
|
|
20240626,152800,689305925,3570,3570,3570,3570,0
|
|
20240626,152700,689305925,3570,3570,3570,3570,0
|
|
20240626,152600,689305925,3570,3570,3570,3570,0
|
|
20240626,152500,689305925,3570,3570,3570,3570,0
|
|
20240626,152400,689305925,3570,3570,3570,3570,0
|
|
20240626,152300,689305925,3570,3570,3570,3570,0
|
|
20240626,152200,689305925,3570,3570,3570,3570,0
|
|
20240626,152100,689305925,3570,3570,3570,3570,0
|
|
20240626,152000,689305925,3570,3570,3570,3570,0
|
|
20240626,151900,689305925,3570,3570,3600,3565,3257
|
|
20240626,151800,677622570,3565,3565,3600,3565,3635
|
|
20240626,151700,664592255,3580,3575,3580,3575,1100
|
|
20240626,151600,660656775,3560,3560,3560,3560,0
|
|
20240626,151500,660656775,3560,3570,3570,3560,118
|
|
20240626,151400,660236615,3575,3575,3575,3575,0
|
|
20240626,151300,660236615,3575,3575,3575,3575,0
|
|
20240626,151200,660236615,3575,3560,3575,3560,2267
|
|
20240626,151100,652166080,3560,3560,3560,3560,0
|
|
20240626,151000,652166080,3560,3570,3570,3560,2868
|
|
20240626,150900,641954480,3570,3570,3570,3570,0
|
|
20240626,150800,641954480,3570,3570,3570,3570,0
|
|
20240626,150700,641954480,3570,3570,3570,3570,0
|
|
20240626,150600,641954480,3570,3575,3575,3570,50
|
|
20240626,150500,641775975,3555,3555,3555,3555,0
|
|
20240626,150400,641775975,3555,3555,3555,3555,0
|
|
20240626,150300,641775975,3555,3570,3570,3555,5513
|
|
20240626,150200,622143915,3570,3570,3570,3570,282
|
|
20240626,150100,621137175,3570,3570,3570,3570,9
|
|
20240626,150000,621105045,3570,3570,3570,3570,0
|
|
20240626,145900,621105045,3570,3570,3570,3570,0
|
|
20240626,145800,621105045,3570,3575,3575,3570,500
|
|
20240626,145700,619319830,3575,3575,3575,3575,0
|
|
20240626,145600,619319830,3575,3575,3575,3575,2
|
|
20240626,145500,619312680,3575,3575,3575,3575,0
|
|
20240626,145400,619312680,3575,3575,3575,3575,0
|
|
20240626,145300,619312680,3575,3575,3575,3575,3
|
|
20240626,145200,619301955,3575,3575,3575,3575,0
|
|
20240626,145100,619301955,3575,3575,3575,3575,0
|
|
20240626,145000,619301955,3575,3575,3575,3575,0
|
|
20240626,144900,619301955,3575,3575,3575,3575,4
|
|
20240626,144800,619287655,3570,3570,3570,3570,0
|
|
20240626,144700,619287655,3570,3570,3570,3570,0
|
|
20240626,144600,619287655,3570,3570,3570,3570,0
|
|
20240626,144500,619287655,3570,3570,3570,3570,0
|
|
20240626,144400,619287655,3570,3575,3575,3570,993
|
|
20240626,144300,615742640,3570,3570,3570,3570,0
|
|
20240626,144200,615742640,3570,3580,3580,3570,3329
|
|
20240626,144100,603841855,3580,3585,3585,3580,2158
|
|
20240626,144000,596110900,3590,3595,3595,3590,102
|
|
20240626,143900,595744715,3590,3590,3590,3590,0
|
|
20240626,143800,595744715,3590,3590,3590,3590,0
|
|
20240626,143700,595744715,3590,3590,3590,3590,0
|
|
20240626,143600,595744715,3590,3590,3590,3590,0
|
|
20240626,143500,595744715,3590,3590,3590,3590,0
|
|
20240626,143400,595744715,3590,3590,3590,3590,0
|
|
20240626,143300,595744715,3590,3590,3590,3590,501
|
|
20240626,143200,593946125,3600,3600,3600,3600,0
|
|
20240626,143100,593946125,3600,3600,3600,3600,29
|
|
20240626,143000,593841725,3600,3600,3600,3600,950
|
|
20240626,142900,590421725,3600,3600,3600,3600,0
|
|
20240626,142800,590421725,3600,3600,3600,3600,0
|
|
20240626,142700,590421725,3600,3600,3600,3600,0
|
|
20240626,142600,590421725,3600,3600,3600,3600,0
|
|
20240626,142500,590421725,3600,3595,3600,3595,2
|
|
20240626,142400,590414530,3600,3595,3600,3595,3
|
|
20240626,142300,590403735,3590,3590,3590,3590,1
|
|
20240626,142200,590400145,3600,3600,3600,3600,1
|
|
20240626,142100,590396545,3590,3590,3590,3590,0
|
|
20240626,142000,590396545,3590,3590,3590,3590,36
|
|
20240626,141900,590267305,3600,3600,3600,3600,0
|
|
20240626,141800,590267305,3600,3600,3600,3600,0
|
|
20240626,141700,590267305,3600,3600,3600,3600,0
|
|
20240626,141600,590267305,3600,3600,3600,3600,168
|
|
20240626,141500,589662505,3600,3600,3600,3600,0
|
|
20240626,141400,589662505,3600,3600,3600,3600,0
|
|
20240626,141300,589662505,3600,3600,3600,3600,0
|
|
20240626,141200,589662505,3600,3600,3600,3600,0
|
|
20240626,141100,589662505,3600,3600,3600,3600,0
|
|
20240626,141000,589662505,3600,3600,3600,3600,0
|
|
20240626,140900,589662505,3600,3600,3600,3600,0
|
|
20240626,140800,589662505,3600,3600,3600,3600,0
|
|
20240626,140700,589662505,3600,3600,3600,3600,0
|
|
20240626,140600,589662505,3600,3600,3600,3600,0
|
|
20240626,140500,589662505,3600,3600,3600,3600,0
|
|
20240626,140400,589662505,3600,3600,3600,3600,0
|
|
20240626,140300,589662505,3600,3600,3600,3600,0
|
|
20240626,140200,589662505,3600,3600,3600,3600,0
|
|
20240626,140100,589662505,3600,3600,3600,3600,0
|
|
20240626,140000,589662505,3600,3600,3600,3600,0
|
|
20240626,135900,589662505,3600,3600,3600,3600,2
|
|
20240626,135800,589655305,3600,3600,3600,3600,0
|
|
20240626,135700,589655305,3600,3600,3600,3600,0
|
|
20240626,135600,589655305,3600,3600,3600,3600,0
|
|
20240626,135500,589655305,3600,3600,3600,3600,0
|
|
20240626,135400,589655305,3600,3600,3600,3600,0
|
|
20240626,135300,589655305,3600,3600,3600,3600,0
|
|
20240626,135200,589655305,3600,3600,3600,3600,0
|
|
20240626,135100,589655305,3600,3600,3600,3600,0
|
|
20240626,135000,589655305,3600,3600,3600,3600,0
|
|
20240626,134900,589655305,3600,3600,3600,3600,0
|
|
20240626,134800,589655305,3600,3600,3600,3600,0
|
|
20240626,134700,589655305,3600,3600,3600,3600,0
|
|
20240626,134600,589655305,3600,3600,3600,3600,0
|
|
20240626,134500,589655305,3600,3600,3600,3600,0
|
|
20240626,134400,589655305,3600,3600,3600,3600,0
|
|
20240626,134300,589655305,3600,3600,3600,3600,0
|
|
20240626,134200,589655305,3600,3600,3600,3600,0
|
|
20240626,134100,589655305,3600,3600,3600,3600,0
|
|
20240626,134000,589655305,3600,3600,3600,3600,0
|
|
20240626,133900,589655305,3600,3600,3600,3600,0
|
|
20240626,133800,589655305,3600,3590,3600,3590,1100
|
|
20240626,133700,585701585,3590,3590,3590,3590,0
|
|
20240626,133600,585701585,3590,3580,3590,3580,1250
|
|
20240626,133500,581226250,3580,3580,3580,3580,0
|
|
20240626,133400,581226250,3580,3580,3580,3580,0
|
|
20240626,133300,581226250,3580,3580,3580,3580,0
|
|
20240626,133200,581226250,3580,3580,3580,3580,1
|
|
20240626,133100,581222670,3570,3570,3570,3570,10
|
|
20240626,133000,581186970,3570,3570,3570,3570,0
|
|
20240626,132900,581186970,3570,3570,3570,3570,0
|
|
20240626,132800,581186970,3570,3570,3570,3570,0
|
|
20240626,132700,581186970,3570,3570,3570,3570,0
|
|
20240626,132600,581186970,3570,3570,3570,3570,140
|
|
20240626,132500,580687170,3570,3570,3570,3570,111
|
|
20240626,132400,580290900,3580,3580,3580,3580,0
|
|
20240626,132300,580290900,3580,3580,3580,3580,2000
|
|
20240626,132200,573130900,3580,3580,3580,3580,1000
|
|
20240626,132100,569550900,3580,3580,3580,3580,0
|
|
20240626,132000,569550900,3580,3580,3580,3580,0
|
|
20240626,131900,569550900,3580,3580,3580,3580,0
|
|
20240626,131800,569550900,3580,3580,3580,3580,0
|
|
20240626,131700,569550900,3580,3580,3580,3580,0
|
|
20240626,131600,569550900,3580,3580,3580,3580,0
|
|
20240626,131500,569550900,3580,3580,3580,3580,0
|
|
20240626,131400,569550900,3580,3570,3580,3570,1003
|
|
20240626,131300,565960190,3580,3580,3580,3580,1
|
|
20240626,131200,565956610,3580,3580,3580,3580,0
|
|
20240626,131100,565956610,3580,3580,3580,3580,0
|
|
20240626,131000,565956610,3580,3580,3580,3580,0
|
|
20240626,130900,565956610,3580,3580,3580,3580,0
|
|
20240626,130800,565956610,3580,3580,3580,3580,0
|
|
20240626,130700,565956610,3580,3580,3580,3580,0
|
|
20240626,130600,565956610,3580,3580,3580,3575,1002
|
|
20240626,130500,562371950,3580,3580,3580,3580,0
|
|
20240626,130400,562371950,3580,3580,3580,3580,0
|
|
20240626,130300,562371950,3580,3580,3580,3580,0
|
|
20240626,130200,562371950,3580,3580,3580,3580,0
|
|
20240626,130100,562371950,3580,3580,3580,3580,0
|
|
20240626,130000,562371950,3580,3580,3580,3580,1
|
|
20240626,125900,562368370,3575,3575,3575,3575,0
|
|
20240626,125800,562368370,3575,3575,3575,3575,243
|
|
20240626,125700,561499645,3575,3575,3575,3575,10
|
|
20240626,125600,561463895,3575,3575,3575,3575,0
|
|
20240626,125500,561463895,3575,3575,3575,3575,14
|
|
20240626,125400,561413845,3575,3575,3575,3575,0
|
|
20240626,125300,561413845,3575,3575,3575,3575,100
|
|
20240626,125200,561056345,3575,3575,3575,3575,0
|
|
20240626,125100,561056345,3575,3575,3575,3575,0
|
|
20240626,125000,561056345,3575,3575,3575,3575,0
|
|
20240626,124900,561056345,3575,3575,3575,3575,0
|
|
20240626,124800,561056345,3575,3575,3575,3575,0
|
|
20240626,124700,561056345,3575,3575,3575,3575,0
|
|
20240626,124600,561056345,3575,3575,3575,3575,0
|
|
20240626,124500,561056345,3575,3575,3575,3575,0
|
|
20240626,124400,561056345,3575,3575,3575,3575,0
|
|
20240626,124300,561056345,3575,3575,3575,3575,0
|
|
20240626,124200,561056345,3575,3575,3575,3575,0
|
|
20240626,124100,561056345,3575,3575,3575,3575,200
|
|
20240626,124000,560341345,3575,3570,3575,3570,510
|
|
20240626,123900,558520595,3560,3560,3560,3560,555
|
|
20240626,123800,556544795,3560,3560,3560,3560,151
|
|
20240626,123700,556007235,3560,3560,3560,3560,0
|
|
20240626,123600,556007235,3560,3560,3560,3560,1153
|
|
20240626,123500,551902555,3565,3565,3565,3565,0
|
|
20240626,123400,551902555,3565,3565,3565,3565,0
|
|
20240626,123300,551902555,3565,3565,3565,3565,1
|
|
20240626,123200,551898990,3560,3560,3560,3560,0
|
|
20240626,123100,551898990,3560,3560,3560,3560,0
|
|
20240626,123000,551898990,3560,3560,3560,3560,0
|
|
20240626,122900,551898990,3560,3560,3560,3560,0
|
|
20240626,122800,551898990,3560,3560,3560,3560,0
|
|
20240626,122700,551898990,3560,3560,3560,3560,0
|
|
20240626,122600,551898990,3560,3560,3560,3560,0
|
|
20240626,122500,551898990,3560,3560,3560,3560,430
|
|
20240626,122400,550368190,3560,3560,3560,3560,26
|
|
20240626,122300,550275630,3565,3565,3565,3565,0
|
|
20240626,122200,550275630,3565,3565,3565,3565,0
|
|
20240626,122100,550275630,3565,3565,3565,3565,0
|
|
20240626,122000,550275630,3565,3565,3565,3565,0
|
|
20240626,121900,550275630,3565,3565,3565,3565,0
|
|
20240626,121800,550275630,3565,3565,3565,3565,0
|
|
20240626,121700,550275630,3565,3565,3565,3565,0
|
|
20240626,121600,550275630,3565,3565,3565,3565,0
|
|
20240626,121500,550275630,3565,3565,3565,3565,0
|
|
20240626,121400,550275630,3565,3555,3565,3555,2
|
|
20240626,121300,550268510,3545,3545,3545,3545,0
|
|
20240626,121200,550268510,3545,3545,3545,3545,0
|
|
20240626,121100,550268510,3545,3545,3545,3545,0
|
|
20240626,121000,550268510,3545,3545,3545,3545,0
|
|
20240626,120900,550268510,3545,3545,3545,3545,0
|
|
20240626,120800,550268510,3545,3545,3545,3545,0
|
|
20240626,120700,550268510,3545,3545,3545,3545,0
|
|
20240626,120600,550268510,3545,3550,3550,3545,3000
|
|
20240626,120500,539632920,3550,3560,3560,3550,12100
|
|
20240626,120400,496656920,3565,3565,3565,3565,0
|
|
20240626,120300,496656920,3565,3565,3565,3565,0
|
|
20240626,120200,496656920,3565,3565,3565,3565,0
|
|
20240626,120100,496656920,3565,3565,3565,3565,0
|
|
20240626,120000,496656920,3565,3565,3565,3565,0
|
|
20240626,115900,496656920,3565,3565,3565,3565,1
|
|
20240626,115800,496653355,3565,3565,3565,3565,1
|
|
20240626,115700,496649790,3560,3560,3560,3560,0
|
|
20240626,115600,496649790,3560,3565,3565,3560,500
|
|
20240626,115500,494869780,3565,3565,3565,3565,0
|
|
20240626,115400,494869780,3565,3565,3565,3565,0
|
|
20240626,115300,494869780,3565,3565,3565,3565,0
|
|
20240626,115200,494869780,3565,3565,3565,3565,0
|
|
20240626,115100,494869780,3565,3565,3565,3565,0
|
|
20240626,115000,494869780,3565,3565,3565,3565,0
|
|
20240626,114900,494869780,3565,3565,3565,3565,0
|
|
20240626,114800,494869780,3565,3565,3565,3565,0
|
|
20240626,114700,494869780,3565,3565,3565,3565,0
|
|
20240626,114600,494869780,3565,3565,3565,3565,0
|
|
20240626,114500,494869780,3565,3565,3565,3565,0
|
|
20240626,114400,494869780,3565,3565,3565,3565,0
|
|
20240626,114300,494869780,3565,3565,3565,3565,0
|
|
20240626,114200,494869780,3565,3565,3565,3565,500
|
|
20240626,114100,493087280,3560,3560,3560,3560,0
|
|
20240626,114000,493087280,3560,3560,3560,3560,0
|
|
20240626,113900,493087280,3560,3560,3560,3560,0
|
|
20240626,113800,493087280,3560,3560,3560,3560,0
|
|
20240626,113700,493087280,3560,3560,3560,3560,100
|
|
20240626,113600,492731280,3560,3570,3570,3560,2300
|
|
20240626,113500,484541200,3570,3570,3570,3570,0
|
|
20240626,113400,484541200,3570,3570,3570,3570,2200
|
|
20240626,113300,476687200,3570,3570,3570,3570,0
|
|
20240626,113200,476687200,3570,3570,3570,3570,74
|
|
20240626,113100,476423020,3575,3575,3575,3575,0
|
|
20240626,113000,476423020,3575,3575,3575,3575,2419
|
|
20240626,112900,467775095,3575,3575,3575,3575,0
|
|
20240626,112800,467775095,3575,3575,3575,3575,0
|
|
20240626,112700,467775095,3575,3575,3575,3575,1
|
|
20240626,112600,467771520,3570,3570,3570,3570,510
|
|
20240626,112500,465950820,3575,3575,3575,3575,2
|
|
20240626,112400,465943670,3575,3575,3575,3575,0
|
|
20240626,112300,465943670,3575,3575,3575,3575,0
|
|
20240626,112200,465943670,3575,3575,3575,3575,22
|
|
20240626,112100,465865020,3575,3575,3575,3575,0
|
|
20240626,112000,465865020,3575,3575,3575,3570,610
|
|
20240626,111900,463685665,3575,3575,3575,3575,0
|
|
20240626,111800,463685665,3575,3575,3575,3575,1
|
|
20240626,111700,463682090,3575,3575,3575,3575,3
|
|
20240626,111600,463671365,3580,3580,3580,3580,0
|
|
20240626,111500,463671365,3580,3580,3580,3580,0
|
|
20240626,111400,463671365,3580,3580,3580,3580,0
|
|
20240626,111300,463671365,3580,3580,3580,3580,10
|
|
20240626,111200,463635565,3580,3580,3580,3580,0
|
|
20240626,111100,463635565,3580,3580,3580,3580,228
|
|
20240626,111000,462819325,3580,3575,3580,3575,236
|
|
20240626,110900,461974450,3575,3570,3575,3570,3
|
|
20240626,110800,461963730,3570,3570,3570,3570,2
|
|
20240626,110700,461956590,3560,3570,3570,3560,1111
|
|
20240626,110600,458001300,3570,3570,3570,3570,5
|
|
20240626,110500,457983450,3570,3570,3570,3570,1258
|
|
20240626,110400,453492390,3570,3570,3570,3570,100
|
|
20240626,110300,453135390,3570,3570,3570,3570,1301
|
|
20240626,110200,448490820,3560,3560,3560,3560,18
|
|
20240626,110100,448426740,3570,3570,3570,3570,2
|
|
20240626,110000,448419600,3570,3570,3570,3570,150
|
|
20240626,105900,447884100,3570,3570,3570,3570,0
|
|
20240626,105800,447884100,3570,3570,3570,3570,380
|
|
20240626,105700,446527500,3570,3570,3570,3570,1800
|
|
20240626,105600,440101500,3570,3570,3570,3570,100
|
|
20240626,105500,439744500,3570,3570,3570,3570,0
|
|
20240626,105400,439744500,3570,3570,3570,3570,0
|
|
20240626,105300,439744500,3570,3570,3570,3570,301
|
|
20240626,105200,438669930,3550,3550,3550,3550,0
|
|
20240626,105100,438669930,3550,3570,3570,3550,3780
|
|
20240626,105000,425244930,3550,3570,3570,3550,23519
|
|
20240626,104900,341615195,3575,3575,3575,3575,1400
|
|
20240626,104800,336610195,3575,3575,3575,3575,600
|
|
20240626,104700,334465195,3575,3575,3575,3575,0
|
|
20240626,104600,334465195,3575,3595,3595,3570,18829
|
|
20240626,104500,267094990,3595,3595,3595,3595,0
|
|
20240626,104400,267094990,3595,3595,3595,3595,20
|
|
20240626,104300,267023090,3600,3600,3600,3600,0
|
|
20240626,104200,267023090,3600,3600,3600,3600,0
|
|
20240626,104100,267023090,3600,3600,3600,3600,0
|
|
20240626,104000,267023090,3600,3600,3600,3600,0
|
|
20240626,103900,267023090,3600,3600,3600,3600,0
|
|
20240626,103800,267023090,3600,3600,3600,3600,0
|
|
20240626,103700,267023090,3600,3600,3600,3600,0
|
|
20240626,103600,267023090,3600,3600,3600,3600,0
|
|
20240626,103500,267023090,3600,3595,3630,3595,1728
|
|
20240626,103400,260789445,3595,3590,3605,3590,2115
|
|
20240626,103300,253194485,3585,3585,3585,3585,0
|
|
20240626,103200,253194485,3585,3585,3585,3585,0
|
|
20240626,103100,253194485,3585,3585,3585,3585,160
|
|
20240626,103000,252620885,3590,3590,3590,3590,0
|
|
20240626,102900,252620885,3590,3585,3590,3585,510
|
|
20240626,102800,250792485,3585,3585,3585,3585,1100
|
|
20240626,102700,246848985,3580,3590,3590,3580,5000
|
|
20240626,102600,228938975,3590,3590,3590,3590,20
|
|
20240626,102500,228867175,3590,3590,3590,3590,0
|
|
20240626,102400,228867175,3590,3590,3590,3580,79
|
|
20240626,102300,228584235,3590,3590,3600,3590,918
|
|
20240626,102200,225282185,3585,3585,3585,3585,3
|
|
20240626,102100,225271430,3585,3585,3585,3585,4
|
|
20240626,102000,225257090,3585,3585,3585,3585,20
|
|
20240626,101900,225185390,3585,3595,3595,3585,216
|
|
20240626,101800,224408930,3580,3580,3595,3580,12
|
|
20240626,101700,224365955,3580,3580,3580,3580,1937
|
|
20240626,101600,217431495,3580,3580,3580,3580,400
|
|
20240626,101500,215999495,3580,3580,3580,3580,0
|
|
20240626,101400,215999495,3580,3580,3580,3580,0
|
|
20240626,101300,215999495,3580,3590,3590,3575,4203
|
|
20240626,101200,200958410,3595,3595,3595,3595,200
|
|
20240626,101100,200239410,3595,3595,3595,3595,1
|
|
20240626,101000,200235815,3595,3595,3595,3595,0
|
|
20240626,100900,200235815,3595,3595,3595,3595,1
|
|
20240626,100800,200232220,3595,3590,3620,3590,4195
|
|
20240626,100700,185146980,3585,3585,3585,3585,0
|
|
20240626,100600,185146980,3585,3585,3585,3585,0
|
|
20240626,100500,185146980,3585,3585,3585,3585,1
|
|
20240626,100400,185143395,3590,3590,3590,3590,232
|
|
20240626,100300,184310515,3590,3580,3590,3580,1675
|
|
20240626,100200,178300645,3580,3580,3580,3580,205
|
|
20240626,100100,177566745,3580,3580,3580,3580,0
|
|
20240626,100000,177566745,3580,3580,3580,3580,300
|
|
20240626,095900,176492745,3580,3580,3585,3580,320
|
|
20240626,095800,175346990,3580,3580,3580,3580,1670
|
|
20240626,095700,169368390,3580,3580,3580,3580,2035
|
|
20240626,095600,162083090,3585,3585,3585,3585,12
|
|
20240626,095500,162040070,3580,3580,3580,3580,1
|
|
20240626,095400,162036490,3585,3585,3585,3585,285
|
|
20240626,095300,161014765,3580,3580,3580,3580,576
|
|
20240626,095200,158952685,3580,3580,3580,3580,30
|
|
20240626,095100,158845285,3580,3595,3595,3580,11731
|
|
20240626,095000,116780440,3600,3600,3600,3600,11
|
|
20240626,094900,116740840,3600,3600,3600,3600,10
|
|
20240626,094800,116704840,3600,3600,3605,3600,24
|
|
20240626,094700,116618435,3605,3600,3605,3600,1700
|
|
20240626,094600,110498405,3595,3595,3595,3595,629
|
|
20240626,094500,108237150,3595,3595,3595,3595,1010
|
|
20240626,094400,104606200,3595,3595,3595,3595,491
|
|
20240626,094300,102841055,3595,3595,3595,3595,2461
|
|
20240626,094200,93993760,3600,3600,3600,3600,0
|
|
20240626,094100,93993760,3600,3600,3600,3600,582
|
|
20240626,094000,91898560,3595,3600,3600,3595,2278
|
|
20240626,093900,83703590,3600,3605,3605,3600,1817
|
|
20240626,093800,77162130,3605,3620,3620,3605,10009
|
|
20240626,093700,41036180,3625,3625,3625,3625,0
|
|
20240626,093600,41036180,3625,3630,3630,3620,7013
|
|
20240626,093500,15645885,3630,3630,3630,3630,0
|
|
20240626,093400,15645885,3630,3630,3630,3630,0
|
|
20240626,093300,15645885,3630,3630,3630,3630,0
|
|
20240626,093200,15645885,3630,3630,3630,3630,0
|
|
20240626,093100,15645885,3630,3630,3630,3630,0
|
|
20240626,093000,15645885,3630,3645,3645,3630,1813
|
|
20240626,092900,9062355,3650,3650,3650,3650,0
|
|
20240626,092800,9062355,3650,3650,3650,3650,0
|
|
20240626,092700,9062355,3650,3650,3650,3650,0
|
|
20240626,092600,9062355,3650,3650,3650,3650,0
|
|
20240626,092500,9062355,3650,3650,3650,3650,0
|
|
20240626,092400,9062355,3650,3650,3650,3650,0
|
|
20240626,092300,9062355,3650,3645,3650,3645,2
|
|
20240626,092200,9055060,3635,3635,3635,3635,0
|
|
20240626,092100,9055060,3635,3635,3635,3635,198
|
|
20240626,092000,8335330,3635,3635,3635,3635,74
|
|
20240626,091900,8066340,3635,3635,3635,3635,0
|
|
20240626,091800,8066340,3635,3635,3635,3635,0
|
|
20240626,091700,8066340,3635,3635,3635,3635,0
|
|
20240626,091600,8066340,3635,3635,3635,3635,98
|
|
20240626,091500,7710110,3635,3635,3635,3635,724
|
|
20240626,091400,5078370,3630,3630,3630,3630,0
|
|
20240626,091300,5078370,3630,3630,3630,3630,1
|
|
20240626,091200,5074740,3625,3625,3625,3625,118
|
|
20240626,091100,4646990,3625,3625,3625,3625,1
|
|
20240626,091000,4643365,3635,3635,3635,3635,0
|
|
20240626,090900,4643365,3635,3635,3635,3625,32
|
|
20240626,090800,4527320,3635,3635,3635,3635,6
|
|
20240626,090700,4505510,3635,3635,3635,3635,262
|
|
20240626,090600,3553140,3625,3625,3625,3625,0
|
|
20240626,090500,3553140,3625,3625,3625,3625,0
|
|
20240626,090400,3553140,3625,3625,3625,3625,137
|
|
20240626,090300,3056515,3620,3620,3620,3620,757
|
|
20240626,090200,316175,3625,3625,3625,3625,0
|
|
20240626,090100,316175,3625,3625,3625,3625,0
|
|
20240626,090000,316175,3625,3635,3635,3625,87
|