698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,203500,819299555,3020,3020,3020,3020,7714
|
|
20240626,203400,819299555,3020,3020,3020,3020,0
|
|
20240626,203300,819299555,3020,3020,3020,3020,0
|
|
20240626,203200,819299555,3020,3020,3020,3020,0
|
|
20240626,203100,819299555,3020,3020,3020,3020,0
|
|
20240626,203000,819299555,3020,3020,3020,3020,0
|
|
20240626,202900,819299555,3020,3020,3020,3020,0
|
|
20240626,202800,819299555,3020,3020,3020,3020,0
|
|
20240626,202700,819299555,3020,3020,3020,3020,0
|
|
20240626,202600,819299555,3020,3020,3020,3020,0
|
|
20240626,202500,819299555,3020,3020,3020,3020,0
|
|
20240626,202400,819299555,3020,3020,3020,3020,0
|
|
20240626,202300,819299555,3020,3020,3020,3020,0
|
|
20240626,202200,819299555,3020,3020,3020,3020,0
|
|
20240626,202100,819299555,3020,3020,3020,3020,0
|
|
20240626,202000,819299555,3020,3020,3020,3020,0
|
|
20240626,201900,819299555,3020,3020,3020,3020,0
|
|
20240626,201800,819299555,3020,3020,3020,3020,0
|
|
20240626,201700,819299555,3020,3020,3020,3020,0
|
|
20240626,201600,819299555,3020,3020,3020,3020,0
|
|
20240626,201500,819299555,3020,3020,3020,3020,0
|
|
20240626,201400,819299555,3020,3020,3020,3020,0
|
|
20240626,201300,819299555,3020,3020,3020,3020,0
|
|
20240626,201200,819299555,3020,3020,3020,3020,0
|
|
20240626,201100,819299555,3020,3020,3020,3020,0
|
|
20240626,201000,819299555,3020,3020,3020,3020,0
|
|
20240626,200900,819299555,3020,3020,3020,3020,0
|
|
20240626,200800,819299555,3020,3020,3020,3020,0
|
|
20240626,200700,819299555,3020,3020,3020,3020,0
|
|
20240626,200600,819299555,3020,3020,3020,3020,0
|
|
20240626,200500,819299555,3020,3020,3020,3020,7714
|
|
20240626,200400,819299555,3020,3020,3020,3020,0
|
|
20240626,200300,819299555,3020,3020,3020,3020,0
|
|
20240626,200200,819299555,3020,3020,3020,3020,0
|
|
20240626,200100,819299555,3020,3020,3020,3020,0
|
|
20240626,200000,819299555,3020,3020,3020,3020,0
|
|
20240626,195900,819299555,3020,3020,3020,3020,0
|
|
20240626,195800,819299555,3020,3020,3020,3020,0
|
|
20240626,195700,819299555,3020,3020,3020,3020,0
|
|
20240626,195600,819299555,3020,3020,3020,3020,0
|
|
20240626,195500,819299555,3020,3020,3020,3020,0
|
|
20240626,195400,819299555,3020,3020,3020,3020,0
|
|
20240626,195300,819299555,3020,3020,3020,3020,0
|
|
20240626,195200,819299555,3020,3020,3020,3020,0
|
|
20240626,195100,819299555,3020,3020,3020,3020,0
|
|
20240626,195000,819299555,3020,3020,3020,3020,0
|
|
20240626,194900,819299555,3020,3020,3020,3020,0
|
|
20240626,194800,819299555,3020,3020,3020,3020,0
|
|
20240626,194700,819299555,3020,3020,3020,3020,0
|
|
20240626,194600,819299555,3020,3020,3020,3020,0
|
|
20240626,194500,819299555,3020,3020,3020,3020,0
|
|
20240626,194400,819299555,3020,3020,3020,3020,0
|
|
20240626,194300,819299555,3020,3020,3020,3020,0
|
|
20240626,194200,819299555,3020,3020,3020,3020,0
|
|
20240626,194100,819299555,3020,3020,3020,3020,0
|
|
20240626,194000,819299555,3020,3020,3020,3020,0
|
|
20240626,193900,819299555,3020,3020,3020,3020,0
|
|
20240626,193800,819299555,3020,3020,3020,3020,0
|
|
20240626,193700,819299555,3020,3020,3020,3020,0
|
|
20240626,193600,819299555,3020,3020,3020,3020,0
|
|
20240626,193500,819299555,3020,3020,3020,3020,7714
|
|
20240626,193400,819299555,3020,3020,3020,3020,0
|
|
20240626,193300,819299555,3020,3020,3020,3020,0
|
|
20240626,193200,819299555,3020,3020,3020,3020,0
|
|
20240626,193100,819299555,3020,3020,3020,3020,0
|
|
20240626,193000,819299555,3020,3020,3020,3020,0
|
|
20240626,192900,819299555,3020,3020,3020,3020,0
|
|
20240626,192800,819299555,3020,3020,3020,3020,0
|
|
20240626,192700,819299555,3020,3020,3020,3020,0
|
|
20240626,192600,819299555,3020,3020,3020,3020,0
|
|
20240626,192500,819299555,3020,3020,3020,3020,0
|
|
20240626,192400,819299555,3020,3020,3020,3020,0
|
|
20240626,192300,819299555,3020,3020,3020,3020,0
|
|
20240626,192200,819299555,3020,3020,3020,3020,0
|
|
20240626,192100,819299555,3020,3020,3020,3020,0
|
|
20240626,192000,819299555,3020,3020,3020,3020,0
|
|
20240626,191900,819299555,3020,3020,3020,3020,0
|
|
20240626,191800,819299555,3020,3020,3020,3020,0
|
|
20240626,191700,819299555,3020,3020,3020,3020,0
|
|
20240626,191600,819299555,3020,3020,3020,3020,0
|
|
20240626,191500,819299555,3020,3020,3020,3020,0
|
|
20240626,191400,819299555,3020,3020,3020,3020,0
|
|
20240626,191300,819299555,3020,3020,3020,3020,0
|
|
20240626,191200,819299555,3020,3020,3020,3020,0
|
|
20240626,191100,819299555,3020,3020,3020,3020,0
|
|
20240626,191000,819299555,3020,3020,3020,3020,0
|
|
20240626,190900,819299555,3020,3020,3020,3020,0
|
|
20240626,190800,819299555,3020,3020,3020,3020,0
|
|
20240626,190700,819299555,3020,3020,3020,3020,0
|
|
20240626,190600,819299555,3020,3020,3020,3020,0
|
|
20240626,190500,819299555,3020,3020,3020,3020,7714
|
|
20240626,190400,819299555,3020,3020,3020,3020,0
|
|
20240626,190300,819299555,3020,3020,3020,3020,0
|
|
20240626,190200,819299555,3020,3020,3020,3020,0
|
|
20240626,190100,819299555,3020,3020,3020,3020,0
|
|
20240626,190000,819299555,3020,3020,3020,3020,0
|
|
20240626,185900,819299555,3020,3020,3020,3020,0
|
|
20240626,185800,819299555,3020,3020,3020,3020,0
|
|
20240626,185700,819299555,3020,3020,3020,3020,0
|
|
20240626,185600,819299555,3020,3020,3020,3020,0
|
|
20240626,185500,819299555,3020,3020,3020,3020,0
|
|
20240626,185400,819299555,3020,3020,3020,3020,0
|
|
20240626,185300,819299555,3020,3020,3020,3020,0
|
|
20240626,185200,819299555,3020,3020,3020,3020,0
|
|
20240626,185100,819299555,3020,3020,3020,3020,0
|
|
20240626,185000,819299555,3020,3020,3020,3020,0
|
|
20240626,184900,819299555,3020,3020,3020,3020,0
|
|
20240626,184800,819299555,3020,3020,3020,3020,0
|
|
20240626,184700,819299555,3020,3020,3020,3020,0
|
|
20240626,184600,819299555,3020,3020,3020,3020,0
|
|
20240626,184500,819299555,3020,3020,3020,3020,0
|
|
20240626,184400,819299555,3020,3020,3020,3020,0
|
|
20240626,184300,819299555,3020,3020,3020,3020,0
|
|
20240626,184200,819299555,3020,3020,3020,3020,0
|
|
20240626,184100,819299555,3020,3020,3020,3020,0
|
|
20240626,184000,819299555,3020,3020,3020,3020,0
|
|
20240626,183900,819299555,3020,3020,3020,3020,0
|
|
20240626,183800,819299555,3020,3020,3020,3020,0
|
|
20240626,183700,819299555,3020,3020,3020,3020,0
|
|
20240626,183600,819299555,3020,3020,3020,3020,0
|
|
20240626,183500,819299555,3020,3020,3020,3020,7714
|
|
20240626,183400,819299555,3020,3020,3020,3020,0
|
|
20240626,183300,819299555,3020,3020,3020,3020,0
|
|
20240626,183200,819299555,3020,3020,3020,3020,0
|
|
20240626,183100,819299555,3020,3020,3020,3020,0
|
|
20240626,183000,819299555,3020,3020,3020,3020,0
|
|
20240626,182900,819299555,3020,3020,3020,3020,0
|
|
20240626,182800,819299555,3020,3020,3020,3020,0
|
|
20240626,182700,819299555,3020,3020,3020,3020,0
|
|
20240626,182600,819299555,3020,3020,3020,3020,0
|
|
20240626,182500,819299555,3020,3020,3020,3020,0
|
|
20240626,182400,819299555,3020,3020,3020,3020,0
|
|
20240626,182300,819299555,3020,3020,3020,3020,0
|
|
20240626,182200,819299555,3020,3020,3020,3020,0
|
|
20240626,182100,819299555,3020,3020,3020,3020,0
|
|
20240626,182000,819299555,3020,3020,3020,3020,0
|
|
20240626,181900,819299555,3020,3020,3020,3020,0
|
|
20240626,181800,819299555,3020,3020,3020,3020,0
|
|
20240626,181700,819299555,3020,3020,3020,3020,0
|
|
20240626,181600,819299555,3020,3020,3020,3020,0
|
|
20240626,181500,819299555,3020,3020,3020,3020,0
|
|
20240626,181400,819299555,3020,3020,3020,3020,0
|
|
20240626,181300,819299555,3020,3020,3020,3020,0
|
|
20240626,181200,819299555,3020,3020,3020,3020,0
|
|
20240626,181100,819299555,3020,3020,3020,3020,0
|
|
20240626,181000,819299555,3020,3020,3020,3020,0
|
|
20240626,180900,819299555,3020,3020,3020,3020,0
|
|
20240626,180800,819299555,3020,3020,3020,3020,0
|
|
20240626,180700,819299555,3020,3020,3020,3020,0
|
|
20240626,180600,819299555,3020,3020,3020,3020,0
|
|
20240626,180500,819299555,3020,3020,3020,3020,7714
|
|
20240626,180400,819299555,3020,3020,3020,3020,0
|
|
20240626,180300,819299555,3020,3020,3020,3020,0
|
|
20240626,180200,819299555,3020,3020,3020,3020,0
|
|
20240626,180100,819299555,3020,3020,3020,3020,0
|
|
20240626,180000,819299555,3020,3020,3020,3020,0
|
|
20240626,175900,819299555,3020,3020,3020,3020,0
|
|
20240626,175800,819299555,3020,3020,3020,3020,0
|
|
20240626,175700,819299555,3020,3020,3020,3020,0
|
|
20240626,175600,819299555,3020,3020,3020,3020,0
|
|
20240626,175500,819299555,3020,3020,3020,3020,0
|
|
20240626,175400,819299555,3020,3020,3020,3020,0
|
|
20240626,175300,819299555,3020,3020,3020,3020,0
|
|
20240626,175200,819299555,3020,3020,3020,3020,0
|
|
20240626,175100,819299555,3020,3020,3020,3020,0
|
|
20240626,175000,819299555,3020,3020,3020,3020,0
|
|
20240626,174900,819299555,3020,3020,3020,3020,0
|
|
20240626,174800,819299555,3020,3020,3020,3020,0
|
|
20240626,174700,819299555,3020,3020,3020,3020,0
|
|
20240626,174600,819299555,3020,3020,3020,3020,0
|
|
20240626,174500,819299555,3020,3020,3020,3020,0
|
|
20240626,174400,819299555,3020,3020,3020,3020,0
|
|
20240626,174300,819299555,3020,3020,3020,3020,0
|
|
20240626,174200,819299555,3020,3020,3020,3020,0
|
|
20240626,174100,819299555,3020,3020,3020,3020,0
|
|
20240626,174000,819299555,3020,3020,3020,3020,0
|
|
20240626,173900,819299555,3020,3020,3020,3020,0
|
|
20240626,173800,819299555,3020,3020,3020,3020,0
|
|
20240626,173700,819299555,3020,3020,3020,3020,0
|
|
20240626,173600,819299555,3020,3020,3020,3020,0
|
|
20240626,173500,819299555,3020,3020,3020,3020,7714
|
|
20240626,173400,819299555,3020,3020,3020,3020,0
|
|
20240626,173300,819299555,3020,3020,3020,3020,0
|
|
20240626,173200,819299555,3020,3020,3020,3020,0
|
|
20240626,173100,819299555,3020,3020,3020,3020,0
|
|
20240626,173000,819299555,3020,3020,3020,3020,0
|
|
20240626,172900,819299555,3020,3020,3020,3020,0
|
|
20240626,172800,819299555,3020,3020,3020,3020,0
|
|
20240626,172700,819299555,3020,3020,3020,3020,0
|
|
20240626,172600,819299555,3020,3020,3020,3020,0
|
|
20240626,172500,819299555,3020,3020,3020,3020,0
|
|
20240626,172400,819299555,3020,3020,3020,3020,0
|
|
20240626,172300,819299555,3020,3020,3020,3020,0
|
|
20240626,172200,819299555,3020,3020,3020,3020,0
|
|
20240626,172100,819299555,3020,3020,3020,3020,0
|
|
20240626,172000,819299555,3020,3020,3020,3020,0
|
|
20240626,171900,819299555,3020,3020,3020,3020,0
|
|
20240626,171800,819299555,3020,3020,3020,3020,0
|
|
20240626,171700,819299555,3020,3020,3020,3020,0
|
|
20240626,171600,819299555,3020,3020,3020,3020,0
|
|
20240626,171500,819299555,3020,3020,3020,3020,0
|
|
20240626,171400,819299555,3020,3020,3020,3020,0
|
|
20240626,171300,819299555,3020,3020,3020,3020,0
|
|
20240626,171200,819299555,3020,3020,3020,3020,0
|
|
20240626,171100,819299555,3020,3020,3020,3020,0
|
|
20240626,171000,819299555,3020,3020,3020,3020,0
|
|
20240626,170900,819299555,3020,3020,3020,3020,0
|
|
20240626,170800,819299555,3020,3020,3020,3020,0
|
|
20240626,170700,819299555,3020,3020,3020,3020,0
|
|
20240626,170600,819299555,3020,3020,3020,3020,0
|
|
20240626,170500,819299555,3020,3020,3020,3020,7714
|
|
20240626,170400,819299555,3020,3020,3020,3020,0
|
|
20240626,170300,819299555,3020,3020,3020,3020,0
|
|
20240626,170200,819299555,3020,3020,3020,3020,0
|
|
20240626,170100,819299555,3020,3020,3020,3020,0
|
|
20240626,170000,819299555,3020,3020,3020,3020,0
|
|
20240626,165900,819299555,3020,3020,3020,3020,0
|
|
20240626,165800,819299555,3020,3020,3020,3020,0
|
|
20240626,165700,819299555,3020,3020,3020,3020,0
|
|
20240626,165600,819299555,3020,3020,3020,3020,0
|
|
20240626,165500,819299555,3020,3020,3020,3020,0
|
|
20240626,165400,819299555,3020,3020,3020,3020,0
|
|
20240626,165300,819299555,3020,3020,3020,3020,0
|
|
20240626,165200,819299555,3020,3020,3020,3020,0
|
|
20240626,165100,819299555,3020,3020,3020,3020,0
|
|
20240626,165000,819299555,3020,3020,3020,3020,0
|
|
20240626,164900,819299555,3020,3020,3020,3020,0
|
|
20240626,164800,819299555,3020,3020,3020,3020,0
|
|
20240626,164700,819299555,3020,3020,3020,3020,0
|
|
20240626,164600,819299555,3020,3020,3020,3020,0
|
|
20240626,164500,819299555,3020,3020,3020,3020,0
|
|
20240626,164400,819299555,3020,3020,3020,3020,0
|
|
20240626,164300,819299555,3020,3020,3020,3020,0
|
|
20240626,164200,819299555,3020,3020,3020,3020,0
|
|
20240626,164100,819299555,3020,3020,3020,3020,0
|
|
20240626,164000,819299555,3020,3020,3020,3020,0
|
|
20240626,163900,819299555,3020,3020,3020,3020,0
|
|
20240626,163800,819299555,3020,3020,3020,3020,0
|
|
20240626,163700,819299555,3020,3020,3020,3020,0
|
|
20240626,163600,819299555,3020,3020,3020,3020,0
|
|
20240626,163500,819299555,3020,3020,3020,3020,7714
|
|
20240626,163400,819299555,3020,3020,3020,3020,0
|
|
20240626,163300,819299555,3020,3020,3020,3020,0
|
|
20240626,163200,819299555,3020,3020,3020,3020,0
|
|
20240626,163100,819299555,3020,3020,3020,3020,0
|
|
20240626,163000,819299555,3020,3020,3020,3020,0
|
|
20240626,162900,819299555,3020,3020,3020,3020,0
|
|
20240626,162800,819299555,3020,3020,3020,3020,0
|
|
20240626,162700,819299555,3020,3020,3020,3020,0
|
|
20240626,162600,819299555,3020,3020,3020,3020,0
|
|
20240626,162500,819299555,3020,3020,3020,3020,0
|
|
20240626,162400,819299555,3020,3020,3020,3020,0
|
|
20240626,162300,819299555,3020,3020,3020,3020,0
|
|
20240626,162200,819299555,3020,3020,3020,3020,0
|
|
20240626,162100,819299555,3020,3020,3020,3020,0
|
|
20240626,162000,819299555,3020,3020,3020,3020,0
|
|
20240626,161900,819299555,3020,3020,3020,3020,0
|
|
20240626,161800,819299555,3020,3020,3020,3020,0
|
|
20240626,161700,819299555,3020,3020,3020,3020,0
|
|
20240626,161600,819299555,3020,3020,3020,3020,0
|
|
20240626,161500,819299555,3020,3020,3020,3020,0
|
|
20240626,161400,819299555,3020,3020,3020,3020,0
|
|
20240626,161300,819299555,3020,3020,3020,3020,0
|
|
20240626,161200,819299555,3020,3020,3020,3020,0
|
|
20240626,161100,819299555,3020,3020,3020,3020,0
|
|
20240626,161000,819299555,3020,3020,3020,3020,0
|
|
20240626,160900,819299555,3020,3020,3020,3020,0
|
|
20240626,160800,819299555,3020,3020,3020,3020,0
|
|
20240626,160700,819299555,3020,3020,3020,3020,0
|
|
20240626,160600,819299555,3020,3020,3020,3020,0
|
|
20240626,160500,819299555,3020,3020,3020,3020,7714
|
|
20240626,160400,819299555,3020,3020,3020,3020,0
|
|
20240626,160300,819299555,3020,3020,3020,3020,0
|
|
20240626,160200,819299555,3020,3020,3020,3020,0
|
|
20240626,160100,819299555,3020,3020,3020,3020,0
|
|
20240626,160000,819299555,3020,3020,3020,3020,0
|
|
20240626,155900,819299555,3020,3020,3020,3020,0
|
|
20240626,155800,819299555,3020,3020,3020,3020,0
|
|
20240626,155700,819299555,3020,3020,3020,3020,0
|
|
20240626,155600,819299555,3020,3020,3020,3020,0
|
|
20240626,155500,819299555,3020,3020,3020,3020,0
|
|
20240626,155400,819299555,3020,3020,3020,3020,0
|
|
20240626,155300,819299555,3020,3020,3020,3020,0
|
|
20240626,155200,819299555,3020,3020,3020,3020,0
|
|
20240626,155100,819299555,3020,3020,3020,3020,0
|
|
20240626,155000,819299555,3020,3020,3020,3020,0
|
|
20240626,154900,819299555,3020,3020,3020,3020,0
|
|
20240626,154800,819299555,3020,3020,3020,3020,0
|
|
20240626,154700,819299555,3020,3020,3020,3020,0
|
|
20240626,154600,819299555,3020,3020,3020,3020,0
|
|
20240626,154500,819299555,3020,3020,3020,3020,0
|
|
20240626,154400,819299555,3020,3020,3020,3020,0
|
|
20240626,154300,819299555,3020,3020,3020,3020,0
|
|
20240626,154200,819299555,3020,3020,3020,3020,0
|
|
20240626,154100,819299555,3020,3020,3020,3020,0
|
|
20240626,154000,819299555,3020,3020,3020,3020,0
|
|
20240626,153900,819299555,3020,3020,3020,3020,0
|
|
20240626,153800,819299555,3020,3020,3020,3020,0
|
|
20240626,153700,819299555,3020,3020,3020,3020,0
|
|
20240626,153600,819299555,3020,3020,3020,3020,0
|
|
20240626,153500,819299555,3020,3020,3020,3020,7714
|
|
20240626,153400,819299555,3020,3020,3020,3020,0
|
|
20240626,153300,819299555,3020,3020,3020,3020,0
|
|
20240626,153200,819299555,3020,3020,3020,3020,0
|
|
20240626,153100,819299555,3020,3020,3020,3020,0
|
|
20240626,153000,819299555,3020,3020,3020,3020,7714
|
|
20240626,152900,796003275,3050,3050,3050,3050,0
|
|
20240626,152800,796003275,3050,3050,3050,3050,0
|
|
20240626,152700,796003275,3050,3050,3050,3050,0
|
|
20240626,152600,796003275,3050,3050,3050,3050,0
|
|
20240626,152500,796003275,3050,3050,3050,3050,0
|
|
20240626,152400,796003275,3050,3050,3050,3050,0
|
|
20240626,152300,796003275,3050,3050,3050,3050,0
|
|
20240626,152200,796003275,3050,3050,3050,3050,0
|
|
20240626,152100,796003275,3050,3050,3050,3050,0
|
|
20240626,152000,796003275,3050,3050,3050,3050,0
|
|
20240626,151900,796003275,3050,3050,3050,3050,0
|
|
20240626,151800,796003275,3050,3055,3055,3050,102
|
|
20240626,151700,795691675,3055,3055,3055,3055,1
|
|
20240626,151600,795688620,3055,3055,3055,3055,0
|
|
20240626,151500,795688620,3055,3055,3055,3055,0
|
|
20240626,151400,795688620,3055,3055,3055,3055,1
|
|
20240626,151300,795685565,3030,3035,3035,3030,330
|
|
20240626,151200,794684815,3030,3040,3040,3030,365
|
|
20240626,151100,793576590,3040,3040,3040,3040,0
|
|
20240626,151000,793576590,3040,3050,3050,3040,270
|
|
20240626,150900,792754700,3055,3055,3055,3055,0
|
|
20240626,150800,792754700,3055,3055,3055,3055,0
|
|
20240626,150700,792754700,3055,3060,3060,3055,135
|
|
20240626,150600,792341750,3070,3070,3070,3070,0
|
|
20240626,150500,792341750,3070,3070,3070,3070,0
|
|
20240626,150400,792341750,3070,3070,3070,3070,0
|
|
20240626,150300,792341750,3070,3070,3070,3070,1
|
|
20240626,150200,792338680,3070,3070,3070,3070,100
|
|
20240626,150100,792031680,3075,3075,3075,3075,0
|
|
20240626,150000,792031680,3075,3075,3075,3075,1
|
|
20240626,145900,792028605,3075,3075,3075,3075,3
|
|
20240626,145800,792019380,3075,3075,3075,3075,0
|
|
20240626,145700,792019380,3075,3070,3075,3070,1546
|
|
20240626,145600,787273155,3070,3060,3070,3060,98
|
|
20240626,145500,786973255,3060,3060,3060,3060,1
|
|
20240626,145400,786970195,3060,3060,3060,3060,3
|
|
20240626,145300,786961015,3060,3060,3060,3060,0
|
|
20240626,145200,786961015,3060,3060,3060,3060,0
|
|
20240626,145100,786961015,3060,3060,3060,3060,292
|
|
20240626,145000,786067495,3060,3060,3060,3060,0
|
|
20240626,144900,786067495,3060,3075,3075,3060,10
|
|
20240626,144800,786036880,3075,3065,3075,3065,204
|
|
20240626,144700,785411600,3075,3065,3075,3065,202
|
|
20240626,144600,784792460,3075,3075,3075,3075,303
|
|
20240626,144500,783860735,3075,3070,3075,3070,200
|
|
20240626,144400,783246010,3075,3075,3075,3075,303
|
|
20240626,144300,782314285,3075,3075,3075,3075,1
|
|
20240626,144200,782311210,3080,3080,3080,3080,1
|
|
20240626,144100,782308130,3080,3080,3080,3080,3
|
|
20240626,144000,782298890,3080,3080,3080,3080,0
|
|
20240626,143900,782298890,3080,3080,3080,3080,3
|
|
20240626,143800,782289650,3080,3080,3080,3080,0
|
|
20240626,143700,782289650,3080,3080,3080,3080,3
|
|
20240626,143600,782280410,3055,3055,3055,3055,0
|
|
20240626,143500,782280410,3055,3080,3080,3055,11
|
|
20240626,143400,782246780,3080,3080,3080,3080,3
|
|
20240626,143300,782237540,3080,3080,3080,3080,0
|
|
20240626,143200,782237540,3080,3075,3080,3075,1002
|
|
20240626,143100,779151630,3070,3070,3070,3070,1
|
|
20240626,143000,779148560,3055,3055,3055,3055,0
|
|
20240626,142900,779148560,3055,3060,3060,3055,15
|
|
20240626,142800,779102690,3070,3070,3070,3070,1
|
|
20240626,142700,779099620,3070,3070,3070,3070,2
|
|
20240626,142600,779093480,3070,3070,3070,3070,3
|
|
20240626,142500,779084270,3070,3070,3070,3070,20
|
|
20240626,142400,779022870,3070,3070,3070,3070,2
|
|
20240626,142300,779016730,3070,3070,3070,3070,2
|
|
20240626,142200,779010590,3070,3070,3070,3070,3
|
|
20240626,142100,779001380,3070,3070,3070,3070,1
|
|
20240626,142000,778998310,3070,3070,3070,3070,2
|
|
20240626,141900,778992170,3070,3070,3070,3070,3
|
|
20240626,141800,778982960,3070,3070,3070,3070,3
|
|
20240626,141700,778973750,3070,3070,3070,3070,0
|
|
20240626,141600,778973750,3070,3070,3070,3070,2
|
|
20240626,141500,778967610,3070,3070,3070,3070,2
|
|
20240626,141400,778961470,3070,3070,3070,3070,2
|
|
20240626,141300,778955330,3080,3080,3080,3080,4
|
|
20240626,141200,778943010,3080,3080,3080,3080,5
|
|
20240626,141100,778927610,3080,3080,3080,3080,2
|
|
20240626,141000,778921450,3080,3080,3080,3080,2
|
|
20240626,140900,778915290,3080,3080,3080,3080,4
|
|
20240626,140800,778902970,3080,3060,3080,3060,19
|
|
20240626,140700,778844765,3065,3065,3065,3065,2
|
|
20240626,140600,778838635,3060,3060,3060,3060,0
|
|
20240626,140500,778838635,3060,3060,3060,3060,56
|
|
20240626,140400,778667275,3070,3070,3070,3070,2
|
|
20240626,140300,778661135,3070,3065,3070,3065,11
|
|
20240626,140200,778627415,3060,3070,3070,3060,48
|
|
20240626,140100,778480525,3085,3085,3085,3085,0
|
|
20240626,140000,778480525,3085,3085,3085,3085,0
|
|
20240626,135900,778480525,3085,3085,3085,3085,0
|
|
20240626,135800,778480525,3085,3085,3085,3085,0
|
|
20240626,135700,778480525,3085,3085,3085,3085,0
|
|
20240626,135600,778480525,3085,3085,3085,3085,0
|
|
20240626,135500,778480525,3085,3085,3085,3085,0
|
|
20240626,135400,778480525,3085,3085,3085,3085,0
|
|
20240626,135300,778480525,3085,3080,3085,3080,1463
|
|
20240626,135200,773967195,3085,3075,3085,3075,3062
|
|
20240626,135100,764520960,3080,3060,3080,3060,1000
|
|
20240626,135000,761446055,3055,3055,3055,3055,18
|
|
20240626,134900,761391065,3055,3055,3055,3055,101
|
|
20240626,134800,761082510,3040,3030,3040,3030,617
|
|
20240626,134700,759209525,3030,3030,3030,3030,0
|
|
20240626,134600,759209525,3030,3030,3030,3030,40
|
|
20240626,134500,759088325,3030,3040,3040,3030,340
|
|
20240626,134400,758057310,3045,3045,3045,3045,681
|
|
20240626,134300,755983665,3050,3045,3050,3045,443
|
|
20240626,134200,754634225,3050,3055,3055,3050,4929
|
|
20240626,134100,739599860,3055,3070,3070,3055,1773
|
|
20240626,134000,734177395,3070,3070,3070,3070,0
|
|
20240626,133900,734177395,3070,3070,3070,3070,2
|
|
20240626,133800,734171255,3065,3065,3065,3065,3
|
|
20240626,133700,734162060,3070,3070,3070,3070,0
|
|
20240626,133600,734162060,3070,3070,3070,3070,273
|
|
20240626,133500,733323950,3075,3075,3075,3075,0
|
|
20240626,133400,733323950,3075,3075,3075,3075,0
|
|
20240626,133300,733323950,3075,3075,3075,3075,0
|
|
20240626,133200,733323950,3075,3075,3075,3075,0
|
|
20240626,133100,733323950,3075,3075,3075,3075,1
|
|
20240626,133000,733320875,3075,3075,3075,3075,0
|
|
20240626,132900,733320875,3075,3075,3075,3075,0
|
|
20240626,132800,733320875,3075,3075,3075,3075,0
|
|
20240626,132700,733320875,3075,3075,3075,3075,0
|
|
20240626,132600,733320875,3075,3075,3075,3075,0
|
|
20240626,132500,733320875,3075,3075,3075,3075,0
|
|
20240626,132400,733320875,3075,3075,3075,3075,1
|
|
20240626,132300,733317800,3070,3070,3070,3070,0
|
|
20240626,132200,733317800,3070,3070,3070,3070,215
|
|
20240626,132100,732657750,3075,3075,3075,3075,0
|
|
20240626,132000,732657750,3075,3075,3075,3075,0
|
|
20240626,131900,732657750,3075,3075,3075,3075,1
|
|
20240626,131800,732654675,3075,3075,3075,3075,0
|
|
20240626,131700,732654675,3075,3075,3075,3075,3
|
|
20240626,131600,732645450,3075,3075,3075,3075,1
|
|
20240626,131500,732642375,3075,3075,3075,3075,0
|
|
20240626,131400,732642375,3075,3075,3075,3075,0
|
|
20240626,131300,732642375,3075,3075,3075,3075,3
|
|
20240626,131200,732633150,3070,3070,3070,3070,131
|
|
20240626,131100,732230980,3075,3075,3075,3075,0
|
|
20240626,131000,732230980,3075,3080,3080,3075,10
|
|
20240626,130900,732200225,3080,3080,3080,3080,33
|
|
20240626,130800,732098585,3085,3080,3085,3080,1001
|
|
20240626,130700,729015500,3080,3080,3080,3080,0
|
|
20240626,130600,729015500,3080,3080,3080,3080,1
|
|
20240626,130500,729012420,3075,3075,3075,3075,0
|
|
20240626,130400,729012420,3075,3075,3075,3075,0
|
|
20240626,130300,729012420,3075,3080,3080,3075,151
|
|
20240626,130200,728548090,3075,3075,3075,3075,5
|
|
20240626,130100,728532715,3065,3065,3065,3065,0
|
|
20240626,130000,728532715,3065,3065,3065,3065,0
|
|
20240626,125900,728532715,3065,3065,3065,3065,0
|
|
20240626,125800,728532715,3065,3065,3065,3065,0
|
|
20240626,125700,728532715,3065,3065,3065,3065,0
|
|
20240626,125600,728532715,3065,3065,3065,3065,50
|
|
20240626,125500,728379465,3065,3065,3065,3065,0
|
|
20240626,125400,728379465,3065,3065,3065,3065,0
|
|
20240626,125300,728379465,3065,3065,3065,3065,17
|
|
20240626,125200,728327360,3065,3065,3065,3065,0
|
|
20240626,125100,728327360,3065,3065,3065,3065,0
|
|
20240626,125000,728327360,3065,3065,3065,3065,0
|
|
20240626,124900,728327360,3065,3065,3065,3065,0
|
|
20240626,124800,728327360,3065,3065,3065,3065,0
|
|
20240626,124700,728327360,3065,3065,3065,3065,0
|
|
20240626,124600,728327360,3065,3065,3065,3065,29
|
|
20240626,124500,728238475,3060,3060,3060,3060,1
|
|
20240626,124400,728235415,3055,3055,3055,3055,0
|
|
20240626,124300,728235415,3055,3055,3055,3055,0
|
|
20240626,124200,728235415,3055,3055,3055,3055,0
|
|
20240626,124100,728235415,3055,3055,3055,3055,0
|
|
20240626,124000,728235415,3055,3055,3055,3055,1
|
|
20240626,123900,728232360,3055,3055,3055,3055,0
|
|
20240626,123800,728232360,3055,3055,3055,3055,1
|
|
20240626,123700,728229305,3055,3055,3055,3055,1
|
|
20240626,123600,728226250,3050,3050,3050,3050,209
|
|
20240626,123500,727588800,3050,3050,3050,3050,0
|
|
20240626,123400,727588800,3050,3050,3050,3050,0
|
|
20240626,123300,727588800,3050,3050,3050,3050,0
|
|
20240626,123200,727588800,3050,3060,3060,3050,1144
|
|
20240626,123100,724094130,3065,3065,3065,3065,3
|
|
20240626,123000,724084935,3065,3065,3065,3065,3
|
|
20240626,122900,724075740,3060,3060,3060,3060,0
|
|
20240626,122800,724075740,3060,3060,3060,3060,2
|
|
20240626,122700,724069620,3060,3060,3060,3060,0
|
|
20240626,122600,724069620,3060,3060,3060,3060,0
|
|
20240626,122500,724069620,3060,3065,3065,3060,2
|
|
20240626,122400,724063495,3065,3065,3065,3065,0
|
|
20240626,122300,724063495,3065,3065,3065,3065,0
|
|
20240626,122200,724063495,3065,3085,3085,3055,1631
|
|
20240626,122100,719054210,3085,3080,3085,3080,4200
|
|
20240626,122000,706097500,3080,3075,3080,3075,2
|
|
20240626,121900,706091345,3080,3080,3080,3080,0
|
|
20240626,121800,706091345,3080,3055,3080,3055,18
|
|
20240626,121700,706036210,3075,3075,3075,3075,283
|
|
20240626,121600,705165985,3075,3070,3075,3070,4
|
|
20240626,121500,705153700,3050,3050,3050,3050,0
|
|
20240626,121400,705153700,3050,3050,3050,3050,0
|
|
20240626,121300,705153700,3050,3060,3070,3050,1725
|
|
20240626,121200,699886435,3060,3060,3060,3060,0
|
|
20240626,121100,699886435,3060,3060,3060,3060,0
|
|
20240626,121000,699886435,3060,3060,3060,3060,0
|
|
20240626,120900,699886435,3060,3060,3060,3060,0
|
|
20240626,120800,699886435,3060,3060,3060,3060,0
|
|
20240626,120700,699886435,3060,3060,3060,3060,1
|
|
20240626,120600,699883375,3060,3060,3060,3060,0
|
|
20240626,120500,699883375,3060,3060,3060,3060,0
|
|
20240626,120400,699883375,3060,3065,3065,3060,30
|
|
20240626,120300,699791570,3060,3060,3060,3060,0
|
|
20240626,120200,699791570,3060,3060,3060,3060,0
|
|
20240626,120100,699791570,3060,3060,3060,3060,0
|
|
20240626,120000,699791570,3060,3060,3060,3060,0
|
|
20240626,115900,699791570,3060,3060,3060,3060,0
|
|
20240626,115800,699791570,3060,3060,3060,3060,0
|
|
20240626,115700,699791570,3060,3060,3060,3060,0
|
|
20240626,115600,699791570,3060,3060,3060,3060,0
|
|
20240626,115500,699791570,3060,3060,3060,3060,25
|
|
20240626,115400,699715070,3060,3060,3060,3060,0
|
|
20240626,115300,699715070,3060,3075,3075,3060,1420
|
|
20240626,115200,695367470,3075,3075,3075,3075,0
|
|
20240626,115100,695367470,3075,3075,3075,3075,0
|
|
20240626,115000,695367470,3075,3075,3075,3075,0
|
|
20240626,114900,695367470,3075,3075,3075,3075,0
|
|
20240626,114800,695367470,3075,3075,3075,3075,0
|
|
20240626,114700,695367470,3075,3075,3075,3075,8
|
|
20240626,114600,695342870,3075,3075,3075,3075,1
|
|
20240626,114500,695339795,3080,3080,3080,3080,0
|
|
20240626,114400,695339795,3080,3080,3080,3080,0
|
|
20240626,114300,695339795,3080,3080,3080,3080,50
|
|
20240626,114200,695185795,3080,3080,3080,3080,0
|
|
20240626,114100,695185795,3080,3080,3080,3080,100
|
|
20240626,114000,694877795,3075,3075,3075,3075,2
|
|
20240626,113900,694871645,3085,3085,3085,3085,355
|
|
20240626,113800,693776470,3080,3080,3080,3080,0
|
|
20240626,113700,693776470,3080,3080,3080,3080,0
|
|
20240626,113600,693776470,3080,3080,3080,3080,0
|
|
20240626,113500,693776470,3080,3080,3080,3080,100
|
|
20240626,113400,693468470,3075,3075,3075,3075,0
|
|
20240626,113300,693468470,3075,3075,3075,3075,0
|
|
20240626,113200,693468470,3075,3075,3075,3075,1
|
|
20240626,113100,693465395,3065,3065,3065,3065,50
|
|
20240626,113000,693312145,3080,3080,3080,3080,0
|
|
20240626,112900,693312145,3080,3080,3080,3080,10
|
|
20240626,112800,693281345,3080,3080,3080,3080,30
|
|
20240626,112700,693188945,3060,3060,3060,3060,0
|
|
20240626,112600,693188945,3060,3060,3060,3060,0
|
|
20240626,112500,693188945,3060,3060,3060,3060,130
|
|
20240626,112400,692791145,3060,3060,3060,3060,103
|
|
20240626,112300,692475965,3060,3060,3060,3060,555
|
|
20240626,112200,690777665,3060,3070,3070,3060,514
|
|
20240626,112100,689202630,3070,3070,3070,3070,0
|
|
20240626,112000,689202630,3070,3070,3070,3070,0
|
|
20240626,111900,689202630,3070,3070,3070,3070,0
|
|
20240626,111800,689202630,3070,3070,3070,3070,200
|
|
20240626,111700,688588630,3070,3060,3070,3060,361
|
|
20240626,111600,687483865,3060,3090,3090,3060,2271
|
|
20240626,111500,680492455,3090,3090,3090,3090,0
|
|
20240626,111400,680492455,3090,3095,3095,3090,443
|
|
20240626,111300,679121570,3100,3100,3100,3100,0
|
|
20240626,111200,679121570,3100,3100,3100,3100,0
|
|
20240626,111100,679121570,3100,3100,3100,3100,10
|
|
20240626,111000,679090570,3100,3100,3100,3100,0
|
|
20240626,110900,679090570,3100,3100,3100,3100,9
|
|
20240626,110800,679062670,3100,3100,3100,3100,640
|
|
20240626,110700,677078670,3095,3095,3095,3095,88
|
|
20240626,110600,676806310,3095,3095,3095,3095,0
|
|
20240626,110500,676806310,3095,3095,3095,3095,0
|
|
20240626,110400,676806310,3095,3090,3095,3090,133
|
|
20240626,110300,676394695,3090,3095,3095,3090,42
|
|
20240626,110200,676264885,3095,3095,3095,3095,2
|
|
20240626,110100,676258695,3100,3095,3100,3085,344
|
|
20240626,110000,675197395,3085,3085,3085,3085,1
|
|
20240626,105900,675194310,3085,3090,3090,3085,1499
|
|
20240626,105800,670562575,3100,3100,3100,3100,1235
|
|
20240626,105700,666734075,3105,3105,3105,3105,0
|
|
20240626,105600,666734075,3105,3100,3105,3100,60
|
|
20240626,105500,666548050,3105,3105,3105,3105,0
|
|
20240626,105400,666548050,3105,3105,3105,3105,1
|
|
20240626,105300,666544945,3095,3115,3115,3095,4920
|
|
20240626,105200,651288835,3115,3110,3115,3110,205
|
|
20240626,105100,650651260,3120,3100,3120,3100,609
|
|
20240626,105000,648763325,3100,3130,3130,3100,6281
|
|
20240626,104900,629229935,3130,3165,3165,3130,1747
|
|
20240626,104800,623745350,3165,3145,3165,3145,379
|
|
20240626,104700,622545875,3150,3165,3170,3150,1460
|
|
20240626,104600,617936640,3170,3150,3175,3150,8490
|
|
20240626,104500,591065755,3175,3160,3175,3145,12946
|
|
20240626,104400,550080060,3160,3155,3160,3150,8233
|
|
20240626,104300,524072070,3155,3150,3155,3150,1746
|
|
20240626,104200,518572110,3150,3145,3150,3145,5045
|
|
20240626,104100,502680610,3140,3135,3140,3135,189
|
|
20240626,104000,502087200,3135,3140,3140,3135,76
|
|
20240626,103900,501848660,3140,3140,3140,3140,84
|
|
20240626,103800,501584900,3140,3140,3150,3140,222
|
|
20240626,103700,500887645,3145,3160,3160,3145,941
|
|
20240626,103600,497923615,3160,3155,3160,3155,1455
|
|
20240626,103500,493332085,3155,3140,3155,3140,9912
|
|
20240626,103400,462128680,3140,3135,3140,3135,1600
|
|
20240626,103300,457106180,3140,3145,3145,3140,1538
|
|
20240626,103200,452276855,3140,3145,3145,3140,387
|
|
20240626,103100,451059745,3145,3140,3145,3140,1258
|
|
20240626,103000,447107510,3120,3120,3120,3120,0
|
|
20240626,102900,447107510,3120,3130,3140,3120,2249
|
|
20240626,102800,440048385,3115,3115,3115,3115,0
|
|
20240626,102700,440048385,3115,3115,3115,3115,2
|
|
20240626,102600,440042155,3115,3120,3120,3115,2066
|
|
20240626,102500,433604395,3125,3125,3125,3125,116
|
|
20240626,102400,433241895,3125,3125,3125,3125,7
|
|
20240626,102300,433220020,3125,3125,3125,3125,919
|
|
20240626,102200,430348145,3125,3145,3145,3125,866
|
|
20240626,102100,427625140,3145,3135,3145,3135,3812
|
|
20240626,102000,415653245,3130,3135,3135,3130,512
|
|
20240626,101900,414049125,3135,3125,3135,3125,6070
|
|
20240626,101800,395046160,3130,3115,3130,3115,5239
|
|
20240626,101700,378693220,3110,3105,3110,3105,219
|
|
20240626,101600,378013125,3100,3100,3100,3100,101
|
|
20240626,101500,377700025,3100,3110,3110,3100,107
|
|
20240626,101400,377368255,3110,3110,3110,3110,100
|
|
20240626,101300,377057255,3110,3110,3110,3110,0
|
|
20240626,101200,377057255,3110,3110,3110,3110,4
|
|
20240626,101100,377044815,3115,3115,3115,3110,2909
|
|
20240626,101000,367995320,3110,3110,3110,3110,993
|
|
20240626,100900,364907090,3110,3080,3110,3080,3655
|
|
20240626,100800,353570550,3085,3085,3085,3080,1185
|
|
20240626,100700,349919745,3090,3100,3100,3090,2664
|
|
20240626,100600,341679245,3100,3095,3120,3095,688
|
|
20240626,100500,339546075,3115,3090,3120,3090,3267
|
|
20240626,100400,329386450,3110,3110,3110,3090,147
|
|
20240626,100300,328930840,3110,3090,3110,3090,38
|
|
20240626,100200,328813020,3110,3110,3110,3110,10
|
|
20240626,100100,328781920,3090,3090,3110,3090,754
|
|
20240626,100000,326445795,3100,3095,3100,3095,804
|
|
20240626,095900,323956890,3110,3105,3110,3105,246
|
|
20240626,095800,323193055,3110,3125,3125,3110,1309
|
|
20240626,095700,319119045,3125,3105,3125,3105,2634
|
|
20240626,095600,310897410,3100,3100,3100,3100,217
|
|
20240626,095500,310224710,3100,3100,3100,3100,200
|
|
20240626,095400,309604710,3095,3100,3100,3095,987
|
|
20240626,095300,306545530,3095,3090,3095,3090,1374
|
|
20240626,095200,302294160,3085,3070,3085,3070,20829
|
|
20240626,095100,238159275,3060,3040,3060,3040,688
|
|
20240626,095000,236057075,3045,3045,3045,3045,502
|
|
20240626,094900,234528485,3050,3050,3050,3050,0
|
|
20240626,094800,234528485,3050,3050,3050,3050,2
|
|
20240626,094700,234522385,3050,3050,3055,3050,701
|
|
20240626,094600,232383825,3045,3045,3045,3045,0
|
|
20240626,094500,232383825,3045,3045,3045,3045,0
|
|
20240626,094400,232383825,3045,3045,3045,3045,200
|
|
20240626,094300,231774825,3045,3045,3045,3045,0
|
|
20240626,094200,231774825,3045,3045,3045,3045,0
|
|
20240626,094100,231774825,3045,3055,3055,3045,329
|
|
20240626,094000,230770790,3060,3060,3060,3060,303
|
|
20240626,093900,229843610,3065,3065,3065,3065,200
|
|
20240626,093800,229230610,3070,3070,3070,3070,519
|
|
20240626,093700,227637280,3070,3065,3075,3065,438
|
|
20240626,093600,226291435,3060,3045,3060,3040,800
|
|
20240626,093500,223853430,3055,3050,3055,3040,433
|
|
20240626,093400,222531450,3050,3045,3050,3045,102
|
|
20240626,093300,222220355,3045,3045,3045,3045,1
|
|
20240626,093200,222217310,3035,3035,3035,3035,2
|
|
20240626,093100,222211240,3045,3045,3045,3045,200
|
|
20240626,093000,221602240,3045,3020,3045,3020,4
|
|
20240626,092900,221590085,3045,3040,3045,3040,11
|
|
20240626,092800,221556595,3045,3050,3050,3045,28
|
|
20240626,092700,221471205,3050,3045,3050,3045,49
|
|
20240626,092600,221321760,3015,3020,3020,3015,3000
|
|
20240626,092500,212276655,3025,3025,3025,3025,1000
|
|
20240626,092400,209251655,3030,3030,3030,3030,500
|
|
20240626,092300,207736655,3035,3035,3060,3035,1002
|
|
20240626,092200,204695560,3045,3035,3045,3030,1227
|
|
20240626,092100,200964660,3040,3070,3070,3040,4323
|
|
20240626,092000,187788545,3075,3085,3085,3075,1516
|
|
20240626,091900,183111700,3090,3090,3095,3085,929
|
|
20240626,091800,180242025,3090,3090,3095,3090,163
|
|
20240626,091700,179738350,3095,3125,3125,3095,5464
|
|
20240626,091600,162748160,3125,3120,3125,3120,1779
|
|
20240626,091500,157191765,3120,3115,3130,3115,1850
|
|
20240626,091400,151411335,3130,3115,3130,3110,2145
|
|
20240626,091300,144727145,3120,3100,3140,3100,9171
|
|
20240626,091200,116140975,3100,3080,3100,3080,7863
|
|
20240626,091100,91823720,3080,3065,3080,3060,2877
|
|
20240626,091000,82984810,3060,3035,3060,3035,6216
|
|
20240626,090900,64009655,3035,3030,3035,3030,676
|
|
20240626,090800,61958270,3035,3030,3035,3030,283
|
|
20240626,090700,61099855,3030,3015,3030,3015,524
|
|
20240626,090600,59513995,3010,3010,3010,3010,110
|
|
20240626,090500,59182895,3000,3010,3010,3000,3
|
|
20240626,090400,59173880,3015,3015,3015,3015,1
|
|
20240626,090300,59170865,3030,3010,3060,3010,5812
|
|
20240626,090200,41569850,3005,2980,3005,2980,4209
|
|
20240626,090100,28971090,2980,2950,2980,2940,7196
|
|
20240626,090000,7592375,2945,2925,2945,2925,2595
|