599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185600,850601790,3300,3300,3300,3300,4001
|
|
20240626,185500,850601790,3300,3300,3300,3300,0
|
|
20240626,185400,850601790,3300,3300,3300,3300,0
|
|
20240626,185300,850601790,3300,3300,3300,3300,0
|
|
20240626,185200,850601790,3300,3300,3300,3300,0
|
|
20240626,185100,850601790,3300,3300,3300,3300,0
|
|
20240626,185000,850601790,3300,3300,3300,3300,0
|
|
20240626,184900,850601790,3300,3300,3300,3300,0
|
|
20240626,184800,850601790,3300,3300,3300,3300,0
|
|
20240626,184700,850601790,3300,3300,3300,3300,0
|
|
20240626,184600,850601790,3300,3300,3300,3300,0
|
|
20240626,184500,850601790,3300,3300,3300,3300,0
|
|
20240626,184400,850601790,3300,3300,3300,3300,0
|
|
20240626,184300,850601790,3300,3300,3300,3300,0
|
|
20240626,184200,850601790,3300,3300,3300,3300,0
|
|
20240626,184100,850601790,3300,3300,3300,3300,0
|
|
20240626,184000,850601790,3300,3300,3300,3300,0
|
|
20240626,183900,850601790,3300,3300,3300,3300,0
|
|
20240626,183800,850601790,3300,3300,3300,3300,0
|
|
20240626,183700,850601790,3300,3300,3300,3300,0
|
|
20240626,183600,850601790,3300,3300,3300,3300,0
|
|
20240626,183500,850601790,3300,3300,3300,3300,0
|
|
20240626,183400,850601790,3300,3300,3300,3300,0
|
|
20240626,183300,850601790,3300,3300,3300,3300,0
|
|
20240626,183200,850601790,3300,3300,3300,3300,0
|
|
20240626,183100,850601790,3300,3300,3300,3300,0
|
|
20240626,183000,850601790,3300,3300,3300,3300,0
|
|
20240626,182900,850601790,3300,3300,3300,3300,0
|
|
20240626,182800,850601790,3300,3300,3300,3300,0
|
|
20240626,182700,850601790,3300,3300,3300,3300,0
|
|
20240626,182600,850601790,3300,3300,3300,3300,4001
|
|
20240626,182500,850601790,3300,3300,3300,3300,0
|
|
20240626,182400,850601790,3300,3300,3300,3300,0
|
|
20240626,182300,850601790,3300,3300,3300,3300,0
|
|
20240626,182200,850601790,3300,3300,3300,3300,0
|
|
20240626,182100,850601790,3300,3300,3300,3300,0
|
|
20240626,182000,850601790,3300,3300,3300,3300,0
|
|
20240626,181900,850601790,3300,3300,3300,3300,0
|
|
20240626,181800,850601790,3300,3300,3300,3300,0
|
|
20240626,181700,850601790,3300,3300,3300,3300,0
|
|
20240626,181600,850601790,3300,3300,3300,3300,0
|
|
20240626,181500,850601790,3300,3300,3300,3300,0
|
|
20240626,181400,850601790,3300,3300,3300,3300,0
|
|
20240626,181300,850601790,3300,3300,3300,3300,0
|
|
20240626,181200,850601790,3300,3300,3300,3300,0
|
|
20240626,181100,850601790,3300,3300,3300,3300,0
|
|
20240626,181000,850601790,3300,3300,3300,3300,0
|
|
20240626,180900,850601790,3300,3300,3300,3300,0
|
|
20240626,180800,850601790,3300,3300,3300,3300,0
|
|
20240626,180700,850601790,3300,3300,3300,3300,0
|
|
20240626,180600,850601790,3300,3300,3300,3300,0
|
|
20240626,180500,850601790,3300,3300,3300,3300,0
|
|
20240626,180400,850601790,3300,3300,3300,3300,0
|
|
20240626,180300,850601790,3300,3300,3300,3300,0
|
|
20240626,180200,850601790,3300,3300,3300,3300,0
|
|
20240626,180100,850601790,3300,3300,3300,3300,0
|
|
20240626,180000,850601790,3300,3300,3300,3300,0
|
|
20240626,175900,850601790,3300,3300,3300,3300,0
|
|
20240626,175800,850601790,3300,3300,3300,3300,0
|
|
20240626,175700,850601790,3300,3300,3300,3300,0
|
|
20240626,175600,850601790,3300,3300,3300,3300,4001
|
|
20240626,175500,850601790,3300,3300,3300,3300,0
|
|
20240626,175400,850601790,3300,3300,3300,3300,0
|
|
20240626,175300,850601790,3300,3300,3300,3300,0
|
|
20240626,175200,850601790,3300,3300,3300,3300,0
|
|
20240626,175100,850601790,3300,3300,3300,3300,0
|
|
20240626,175000,850601790,3300,3300,3300,3300,0
|
|
20240626,174900,850601790,3300,3300,3300,3300,0
|
|
20240626,174800,850601790,3300,3300,3300,3300,0
|
|
20240626,174700,850601790,3300,3300,3300,3300,0
|
|
20240626,174600,850601790,3300,3300,3300,3300,0
|
|
20240626,174500,850601790,3300,3300,3300,3300,0
|
|
20240626,174400,850601790,3300,3300,3300,3300,0
|
|
20240626,174300,850601790,3300,3300,3300,3300,0
|
|
20240626,174200,850601790,3300,3300,3300,3300,0
|
|
20240626,174100,850601790,3300,3300,3300,3300,0
|
|
20240626,174000,850601790,3300,3300,3300,3300,0
|
|
20240626,173900,850601790,3300,3300,3300,3300,0
|
|
20240626,173800,850601790,3300,3300,3300,3300,0
|
|
20240626,173700,850601790,3300,3300,3300,3300,0
|
|
20240626,173600,850601790,3300,3300,3300,3300,0
|
|
20240626,173500,850601790,3300,3300,3300,3300,0
|
|
20240626,173400,850601790,3300,3300,3300,3300,0
|
|
20240626,173300,850601790,3300,3300,3300,3300,0
|
|
20240626,173200,850601790,3300,3300,3300,3300,0
|
|
20240626,173100,850601790,3300,3300,3300,3300,0
|
|
20240626,173000,850601790,3300,3300,3300,3300,0
|
|
20240626,172900,850601790,3300,3300,3300,3300,0
|
|
20240626,172800,850601790,3300,3300,3300,3300,0
|
|
20240626,172700,850601790,3300,3300,3300,3300,0
|
|
20240626,172600,850601790,3300,3300,3300,3300,4001
|
|
20240626,172500,850601790,3300,3300,3300,3300,0
|
|
20240626,172400,850601790,3300,3300,3300,3300,0
|
|
20240626,172300,850601790,3300,3300,3300,3300,0
|
|
20240626,172200,850601790,3300,3300,3300,3300,0
|
|
20240626,172100,850601790,3300,3300,3300,3300,0
|
|
20240626,172000,850601790,3300,3300,3300,3300,0
|
|
20240626,171900,850601790,3300,3300,3300,3300,0
|
|
20240626,171800,850601790,3300,3300,3300,3300,0
|
|
20240626,171700,850601790,3300,3300,3300,3300,0
|
|
20240626,171600,850601790,3300,3300,3300,3300,0
|
|
20240626,171500,850601790,3300,3300,3300,3300,0
|
|
20240626,171400,850601790,3300,3300,3300,3300,0
|
|
20240626,171300,850601790,3300,3300,3300,3300,0
|
|
20240626,171200,850601790,3300,3300,3300,3300,0
|
|
20240626,171100,850601790,3300,3300,3300,3300,0
|
|
20240626,171000,850601790,3300,3300,3300,3300,0
|
|
20240626,170900,850601790,3300,3300,3300,3300,0
|
|
20240626,170800,850601790,3300,3300,3300,3300,0
|
|
20240626,170700,850601790,3300,3300,3300,3300,0
|
|
20240626,170600,850601790,3300,3300,3300,3300,0
|
|
20240626,170500,850601790,3300,3300,3300,3300,0
|
|
20240626,170400,850601790,3300,3300,3300,3300,0
|
|
20240626,170300,850601790,3300,3300,3300,3300,0
|
|
20240626,170200,850601790,3300,3300,3300,3300,0
|
|
20240626,170100,850601790,3300,3300,3300,3300,0
|
|
20240626,170000,850601790,3300,3300,3300,3300,0
|
|
20240626,165900,850601790,3300,3300,3300,3300,0
|
|
20240626,165800,850601790,3300,3300,3300,3300,0
|
|
20240626,165700,850601790,3300,3300,3300,3300,0
|
|
20240626,165600,850601790,3300,3300,3300,3300,4001
|
|
20240626,165500,850601790,3300,3300,3300,3300,0
|
|
20240626,165400,850601790,3300,3300,3300,3300,0
|
|
20240626,165300,850601790,3300,3300,3300,3300,0
|
|
20240626,165200,850601790,3300,3300,3300,3300,0
|
|
20240626,165100,850601790,3300,3300,3300,3300,0
|
|
20240626,165000,850601790,3300,3300,3300,3300,0
|
|
20240626,164900,850601790,3300,3300,3300,3300,0
|
|
20240626,164800,850601790,3300,3300,3300,3300,0
|
|
20240626,164700,850601790,3300,3300,3300,3300,0
|
|
20240626,164600,850601790,3300,3300,3300,3300,0
|
|
20240626,164500,850601790,3300,3300,3300,3300,0
|
|
20240626,164400,850601790,3300,3300,3300,3300,0
|
|
20240626,164300,850601790,3300,3300,3300,3300,0
|
|
20240626,164200,850601790,3300,3300,3300,3300,0
|
|
20240626,164100,850601790,3300,3300,3300,3300,0
|
|
20240626,164000,850601790,3300,3300,3300,3300,0
|
|
20240626,163900,850601790,3300,3300,3300,3300,0
|
|
20240626,163800,850601790,3300,3300,3300,3300,0
|
|
20240626,163700,850601790,3300,3300,3300,3300,0
|
|
20240626,163600,850601790,3300,3300,3300,3300,0
|
|
20240626,163500,850601790,3300,3300,3300,3300,0
|
|
20240626,163400,850601790,3300,3300,3300,3300,0
|
|
20240626,163300,850601790,3300,3300,3300,3300,0
|
|
20240626,163200,850601790,3300,3300,3300,3300,0
|
|
20240626,163100,850601790,3300,3300,3300,3300,0
|
|
20240626,163000,850601790,3300,3300,3300,3300,0
|
|
20240626,162900,850601790,3300,3300,3300,3300,0
|
|
20240626,162800,850601790,3300,3300,3300,3300,0
|
|
20240626,162700,850601790,3300,3300,3300,3300,0
|
|
20240626,162600,850601790,3300,3300,3300,3300,4001
|
|
20240626,162500,850601790,3300,3300,3300,3300,0
|
|
20240626,162400,850601790,3300,3300,3300,3300,0
|
|
20240626,162300,850601790,3300,3300,3300,3300,0
|
|
20240626,162200,850601790,3300,3300,3300,3300,0
|
|
20240626,162100,850601790,3300,3300,3300,3300,0
|
|
20240626,162000,850601790,3300,3300,3300,3300,0
|
|
20240626,161900,850601790,3300,3300,3300,3300,0
|
|
20240626,161800,850601790,3300,3300,3300,3300,0
|
|
20240626,161700,850601790,3300,3300,3300,3300,0
|
|
20240626,161600,850601790,3300,3300,3300,3300,0
|
|
20240626,161500,850601790,3300,3300,3300,3300,0
|
|
20240626,161400,850601790,3300,3300,3300,3300,0
|
|
20240626,161300,850601790,3300,3300,3300,3300,0
|
|
20240626,161200,850601790,3300,3300,3300,3300,0
|
|
20240626,161100,850601790,3300,3300,3300,3300,0
|
|
20240626,161000,850601790,3300,3300,3300,3300,0
|
|
20240626,160900,850601790,3300,3300,3300,3300,0
|
|
20240626,160800,850601790,3300,3300,3300,3300,0
|
|
20240626,160700,850601790,3300,3300,3300,3300,0
|
|
20240626,160600,850601790,3300,3300,3300,3300,0
|
|
20240626,160500,850601790,3300,3300,3300,3300,0
|
|
20240626,160400,850601790,3300,3300,3300,3300,0
|
|
20240626,160300,850601790,3300,3300,3300,3300,0
|
|
20240626,160200,850601790,3300,3300,3300,3300,0
|
|
20240626,160100,850601790,3300,3300,3300,3300,0
|
|
20240626,160000,850601790,3300,3300,3300,3300,0
|
|
20240626,155900,850601790,3300,3300,3300,3300,0
|
|
20240626,155800,850601790,3300,3300,3300,3300,0
|
|
20240626,155700,850601790,3300,3300,3300,3300,0
|
|
20240626,155600,850601790,3300,3300,3300,3300,4001
|
|
20240626,155500,850601790,3300,3300,3300,3300,0
|
|
20240626,155400,850601790,3300,3300,3300,3300,0
|
|
20240626,155300,850601790,3300,3300,3300,3300,0
|
|
20240626,155200,850601790,3300,3300,3300,3300,0
|
|
20240626,155100,850601790,3300,3300,3300,3300,0
|
|
20240626,155000,850601790,3300,3300,3300,3300,0
|
|
20240626,154900,850601790,3300,3300,3300,3300,0
|
|
20240626,154800,850601790,3300,3300,3300,3300,0
|
|
20240626,154700,850601790,3300,3300,3300,3300,0
|
|
20240626,154600,850601790,3300,3300,3300,3300,0
|
|
20240626,154500,850601790,3300,3300,3300,3300,0
|
|
20240626,154400,850601790,3300,3300,3300,3300,0
|
|
20240626,154300,850601790,3300,3300,3300,3300,0
|
|
20240626,154200,850601790,3300,3300,3300,3300,0
|
|
20240626,154100,850601790,3300,3300,3300,3300,0
|
|
20240626,154000,850601790,3300,3300,3300,3300,0
|
|
20240626,153900,850601790,3300,3300,3300,3300,0
|
|
20240626,153800,850601790,3300,3300,3300,3300,0
|
|
20240626,153700,850601790,3300,3300,3300,3300,0
|
|
20240626,153600,850601790,3300,3300,3300,3300,0
|
|
20240626,153500,850601790,3300,3300,3300,3300,0
|
|
20240626,153400,850601790,3300,3300,3300,3300,0
|
|
20240626,153300,850601790,3300,3300,3300,3300,0
|
|
20240626,153200,850601790,3300,3300,3300,3300,0
|
|
20240626,153100,850601790,3300,3300,3300,3300,0
|
|
20240626,153000,850601790,3300,3300,3300,3300,4001
|
|
20240626,152900,837398490,3320,3320,3320,3320,0
|
|
20240626,152800,837398490,3320,3320,3320,3320,0
|
|
20240626,152700,837398490,3320,3320,3320,3320,0
|
|
20240626,152600,837398490,3320,3320,3320,3320,0
|
|
20240626,152500,837398490,3320,3320,3320,3320,0
|
|
20240626,152400,837398490,3320,3320,3320,3320,0
|
|
20240626,152300,837398490,3320,3320,3320,3320,0
|
|
20240626,152200,837398490,3320,3320,3320,3320,0
|
|
20240626,152100,837398490,3320,3320,3320,3320,0
|
|
20240626,152000,837398490,3320,3320,3320,3320,0
|
|
20240626,151900,837398490,3320,3310,3320,3310,401
|
|
20240626,151800,836071170,3320,3310,3320,3310,201
|
|
20240626,151700,835404350,3310,3320,3320,3310,772
|
|
20240626,151600,832847290,3315,3315,3315,3310,1155
|
|
20240626,151500,829023465,3315,3315,3315,3310,1065
|
|
20240626,151400,825498240,3310,3295,3310,3295,4049
|
|
20240626,151300,812107670,3300,3305,3305,3295,2007
|
|
20240626,151200,805494555,3300,3300,3300,3300,3166
|
|
20240626,151100,795046755,3305,3305,3305,3305,14
|
|
20240626,151000,795000485,3300,3300,3300,3300,0
|
|
20240626,150900,795000485,3300,3305,3305,3300,3942
|
|
20240626,150800,781988985,3305,3310,3310,3305,505
|
|
20240626,150700,780319935,3310,3315,3315,3310,62
|
|
20240626,150600,780114705,3305,3305,3305,3305,2081
|
|
20240626,150500,773237000,3315,3310,3315,3310,168
|
|
20240626,150400,772680905,3310,3305,3310,3305,131
|
|
20240626,150300,772247330,3310,3310,3310,3310,760
|
|
20240626,150200,769731730,3310,3310,3310,3310,500
|
|
20240626,150100,768076730,3315,3315,3315,3315,10
|
|
20240626,150000,768043580,3315,3315,3315,3315,15
|
|
20240626,145900,767993855,3320,3320,3320,3320,1
|
|
20240626,145800,767990535,3320,3320,3320,3320,21
|
|
20240626,145700,767920815,3320,3320,3320,3320,1
|
|
20240626,145600,767917495,3310,3315,3315,3310,110
|
|
20240626,145500,767553050,3320,3320,3320,3315,1114
|
|
20240626,145400,763860100,3320,3315,3320,3310,161
|
|
20240626,145300,763326695,3320,3320,3320,3320,0
|
|
20240626,145200,763326695,3320,3320,3320,3320,1
|
|
20240626,145100,763323375,3320,3320,3320,3320,0
|
|
20240626,145000,763323375,3320,3320,3320,3320,22
|
|
20240626,144900,763250335,3320,3320,3320,3320,0
|
|
20240626,144800,763250335,3320,3320,3320,3320,0
|
|
20240626,144700,763250335,3320,3320,3320,3320,0
|
|
20240626,144600,763250335,3320,3320,3320,3320,0
|
|
20240626,144500,763250335,3320,3320,3320,3320,1
|
|
20240626,144400,763247015,3320,3320,3320,3320,0
|
|
20240626,144300,763247015,3320,3320,3320,3320,17
|
|
20240626,144200,763190575,3305,3315,3315,3305,1425
|
|
20240626,144100,758471970,3315,3315,3315,3315,325
|
|
20240626,144000,757394595,3315,3310,3315,3310,33
|
|
20240626,143900,757285315,3315,3315,3315,3315,200
|
|
20240626,143800,756622315,3315,3315,3320,3315,466
|
|
20240626,143700,755077025,3325,3325,3325,3325,3
|
|
20240626,143600,755067050,3305,3325,3330,3300,7312
|
|
20240626,143500,730925140,3325,3325,3335,3325,3116
|
|
20240626,143400,720546730,3330,3325,3330,3325,3000
|
|
20240626,143300,710559230,3325,3325,3325,3325,533
|
|
20240626,143200,708787005,3325,3325,3325,3325,0
|
|
20240626,143100,708787005,3325,3320,3325,3320,110
|
|
20240626,143000,708421475,3325,3325,3325,3325,100
|
|
20240626,142900,708088975,3330,3330,3330,3330,0
|
|
20240626,142800,708088975,3330,3330,3330,3330,0
|
|
20240626,142700,708088975,3330,3330,3330,3330,0
|
|
20240626,142600,708088975,3330,3315,3330,3315,34
|
|
20240626,142500,707976050,3340,3340,3340,3340,0
|
|
20240626,142400,707976050,3340,3305,3345,3305,20035
|
|
20240626,142300,641280195,3305,3305,3305,3305,100
|
|
20240626,142200,640949695,3305,3305,3305,3305,0
|
|
20240626,142100,640949695,3305,3305,3305,3305,0
|
|
20240626,142000,640949695,3305,3305,3305,3305,0
|
|
20240626,141900,640949695,3305,3305,3305,3305,3
|
|
20240626,141800,640939780,3300,3300,3300,3300,0
|
|
20240626,141700,640939780,3300,3305,3305,3300,1138
|
|
20240626,141600,637184330,3305,3305,3305,3305,0
|
|
20240626,141500,637184330,3305,3305,3305,3305,1
|
|
20240626,141400,637181025,3305,3305,3305,3305,1
|
|
20240626,141300,637177720,3310,3310,3310,3310,0
|
|
20240626,141200,637177720,3310,3310,3310,3310,0
|
|
20240626,141100,637177720,3310,3305,3310,3305,250
|
|
20240626,141000,636351405,3305,3305,3305,3305,1012
|
|
20240626,140900,633006745,3300,3305,3305,3300,2779
|
|
20240626,140800,623835995,3305,3305,3305,3305,0
|
|
20240626,140700,623835995,3305,3305,3305,3305,2
|
|
20240626,140600,623829385,3300,3300,3300,3300,0
|
|
20240626,140500,623829385,3300,3300,3300,3300,0
|
|
20240626,140400,623829385,3300,3300,3300,3300,2390
|
|
20240626,140300,615942385,3300,3300,3300,3300,0
|
|
20240626,140200,615942385,3300,3300,3300,3300,17
|
|
20240626,140100,615886285,3300,3300,3300,3300,1593
|
|
20240626,140000,610629385,3300,3300,3300,3300,1000
|
|
20240626,135900,607329385,3300,3300,3300,3300,0
|
|
20240626,135800,607329385,3300,3300,3300,3300,0
|
|
20240626,135700,607329385,3300,3300,3300,3300,0
|
|
20240626,135600,607329385,3300,3300,3300,3300,0
|
|
20240626,135500,607329385,3300,3300,3300,3300,1138
|
|
20240626,135400,603573985,3300,3300,3300,3300,2
|
|
20240626,135300,603567385,3300,3300,3300,3300,17
|
|
20240626,135200,603511285,3300,3300,3300,3295,2785
|
|
20240626,135100,594320805,3300,3300,3300,3300,600
|
|
20240626,135000,592340805,3300,3300,3300,3300,1
|
|
20240626,134900,592337505,3300,3300,3300,3300,0
|
|
20240626,134800,592337505,3300,3300,3300,3300,0
|
|
20240626,134700,592337505,3300,3300,3305,3300,1099
|
|
20240626,134600,588710705,3300,3300,3300,3300,550
|
|
20240626,134500,586895705,3300,3300,3300,3300,50
|
|
20240626,134400,586730705,3305,3305,3305,3305,41
|
|
20240626,134300,586595200,3305,3305,3305,3305,67
|
|
20240626,134200,586373765,3305,3300,3305,3300,405
|
|
20240626,134100,585037240,3300,3300,3300,3300,300
|
|
20240626,134000,584047240,3300,3300,3300,3300,416
|
|
20240626,133900,582674440,3300,3300,3300,3300,1283
|
|
20240626,133800,578440540,3305,3305,3305,3305,0
|
|
20240626,133700,578440540,3305,3305,3305,3305,0
|
|
20240626,133600,578440540,3305,3300,3305,3300,364
|
|
20240626,133500,577239290,3300,3300,3300,3300,485
|
|
20240626,133400,575638790,3300,3300,3300,3300,157
|
|
20240626,133300,575120690,3300,3300,3300,3300,164
|
|
20240626,133200,574579490,3300,3300,3300,3300,0
|
|
20240626,133100,574579490,3300,3300,3300,3300,30
|
|
20240626,133000,574480490,3300,3300,3300,3300,0
|
|
20240626,132900,574480490,3300,3300,3300,3300,10000
|
|
20240626,132800,541480490,3300,3300,3300,3300,200
|
|
20240626,132700,540820490,3300,3300,3300,3300,0
|
|
20240626,132600,540820490,3300,3300,3300,3300,5003
|
|
20240626,132500,524310590,3300,3300,3300,3300,16
|
|
20240626,132400,524257790,3305,3305,3305,3305,2962
|
|
20240626,132300,514468380,3305,3305,3305,3305,0
|
|
20240626,132200,514468380,3305,3305,3305,3305,0
|
|
20240626,132100,514468380,3305,3305,3305,3305,1038
|
|
20240626,132000,511037790,3305,3305,3305,3305,0
|
|
20240626,131900,511037790,3305,3305,3305,3305,7
|
|
20240626,131800,511014655,3310,3310,3310,3310,302
|
|
20240626,131700,510015035,3310,3305,3310,3305,51
|
|
20240626,131600,509846475,3310,3310,3310,3310,15
|
|
20240626,131500,509796825,3310,3310,3310,3310,10
|
|
20240626,131400,509763725,3310,3310,3310,3310,0
|
|
20240626,131300,509763725,3310,3310,3310,3310,1
|
|
20240626,131200,509760415,3305,3305,3305,3305,361
|
|
20240626,131100,508567310,3305,3305,3305,3305,0
|
|
20240626,131000,508567310,3305,3305,3305,3305,100
|
|
20240626,130900,508236810,3305,3305,3305,3305,0
|
|
20240626,130800,508236810,3305,3305,3305,3305,438
|
|
20240626,130700,506789220,3305,3305,3305,3305,0
|
|
20240626,130600,506789220,3305,3305,3305,3305,0
|
|
20240626,130500,506789220,3305,3305,3305,3305,0
|
|
20240626,130400,506789220,3305,3305,3305,3305,0
|
|
20240626,130300,506789220,3305,3305,3305,3305,0
|
|
20240626,130200,506789220,3305,3305,3305,3305,0
|
|
20240626,130100,506789220,3305,3305,3305,3305,0
|
|
20240626,130000,506789220,3305,3305,3305,3305,0
|
|
20240626,125900,506789220,3305,3305,3305,3305,800
|
|
20240626,125800,504145220,3305,3305,3305,3305,200
|
|
20240626,125700,503484220,3300,3300,3300,3300,0
|
|
20240626,125600,503484220,3300,3300,3300,3300,243
|
|
20240626,125500,502682320,3300,3300,3300,3300,1
|
|
20240626,125400,502679020,3305,3305,3305,3305,400
|
|
20240626,125300,501357020,3305,3305,3305,3305,15
|
|
20240626,125200,501307445,3305,3300,3305,3300,120
|
|
20240626,125100,500910945,3305,3305,3305,3305,4
|
|
20240626,125000,500897725,3305,3305,3305,3305,9
|
|
20240626,124900,500867980,3305,3305,3305,3305,0
|
|
20240626,124800,500867980,3305,3305,3305,3305,110
|
|
20240626,124700,500504430,3305,3305,3305,3305,0
|
|
20240626,124600,500504430,3305,3305,3305,3305,0
|
|
20240626,124500,500504430,3305,3305,3305,3305,4
|
|
20240626,124400,500491210,3305,3305,3305,3305,1
|
|
20240626,124300,500487905,3305,3305,3305,3305,792
|
|
20240626,124200,497870345,3305,3305,3305,3305,768
|
|
20240626,124100,495332105,3305,3305,3310,3305,1021
|
|
20240626,124000,491957640,3305,3305,3305,3305,1294
|
|
20240626,123900,487680970,3305,3305,3305,3305,301
|
|
20240626,123800,486686165,3305,3305,3305,3305,0
|
|
20240626,123700,486686165,3305,3305,3305,3305,0
|
|
20240626,123600,486686165,3305,3305,3305,3305,24
|
|
20240626,123500,486606845,3305,3305,3305,3305,476
|
|
20240626,123400,485033665,3305,3305,3305,3305,0
|
|
20240626,123300,485033665,3305,3305,3305,3305,0
|
|
20240626,123200,485033665,3305,3305,3305,3305,0
|
|
20240626,123100,485033665,3305,3305,3305,3305,10
|
|
20240626,123000,485000615,3305,3305,3305,3305,210
|
|
20240626,122900,484306565,3300,3300,3300,3300,1000
|
|
20240626,122800,481006565,3305,3305,3305,3305,0
|
|
20240626,122700,481006565,3305,3305,3305,3300,2757
|
|
20240626,122600,471904565,3305,3305,3305,3305,121
|
|
20240626,122500,471504660,3305,3305,3305,3305,939
|
|
20240626,122400,468401265,3300,3300,3300,3300,20
|
|
20240626,122300,468335265,3305,3305,3305,3305,4
|
|
20240626,122200,468322045,3305,3305,3305,3305,24
|
|
20240626,122100,468242725,3305,3305,3305,3305,5
|
|
20240626,122000,468226200,3305,3305,3305,3305,20
|
|
20240626,121900,468160100,3305,3305,3305,3305,17
|
|
20240626,121800,468103915,3305,3305,3305,3305,0
|
|
20240626,121700,468103915,3305,3305,3305,3305,300
|
|
20240626,121600,467112415,3305,3305,3305,3305,92
|
|
20240626,121500,466808355,3305,3305,3305,3305,472
|
|
20240626,121400,465248395,3305,3305,3305,3305,110
|
|
20240626,121300,464884845,3300,3305,3305,3300,605
|
|
20240626,121200,462887595,3305,3305,3305,3305,5
|
|
20240626,121100,462871070,3300,3300,3300,3300,0
|
|
20240626,121000,462871070,3300,3300,3300,3300,0
|
|
20240626,120900,462871070,3300,3300,3300,3300,0
|
|
20240626,120800,462871070,3300,3305,3305,3300,155
|
|
20240626,120700,462359490,3310,3310,3310,3310,0
|
|
20240626,120600,462359490,3310,3310,3310,3310,50
|
|
20240626,120500,462193990,3310,3310,3310,3310,39
|
|
20240626,120400,462064900,3310,3310,3310,3310,0
|
|
20240626,120300,462064900,3310,3310,3310,3310,0
|
|
20240626,120200,462064900,3310,3310,3310,3310,0
|
|
20240626,120100,462064900,3310,3310,3310,3310,120
|
|
20240626,120000,461667700,3310,3310,3310,3310,10
|
|
20240626,115900,461634600,3305,3305,3305,3305,0
|
|
20240626,115800,461634600,3305,3305,3305,3305,0
|
|
20240626,115700,461634600,3305,3305,3305,3305,0
|
|
20240626,115600,461634600,3305,3305,3305,3305,400
|
|
20240626,115500,460312600,3305,3305,3305,3305,3475
|
|
20240626,115400,448827725,3310,3310,3310,3310,2
|
|
20240626,115300,448821105,3310,3310,3310,3310,110
|
|
20240626,115200,448457005,3310,3310,3310,3310,1
|
|
20240626,115100,448453695,3310,3310,3310,3310,0
|
|
20240626,115000,448453695,3310,3310,3310,3310,10
|
|
20240626,114900,448420595,3310,3310,3310,3310,0
|
|
20240626,114800,448420595,3310,3310,3310,3310,0
|
|
20240626,114700,448420595,3310,3310,3310,3310,14
|
|
20240626,114600,448374255,3310,3310,3310,3310,0
|
|
20240626,114500,448374255,3310,3310,3310,3310,10
|
|
20240626,114400,448341155,3310,3310,3310,3310,20
|
|
20240626,114300,448274955,3310,3310,3310,3310,0
|
|
20240626,114200,448274955,3310,3310,3310,3310,0
|
|
20240626,114100,448274955,3310,3310,3310,3310,200
|
|
20240626,114000,447612955,3310,3310,3310,3310,0
|
|
20240626,113900,447612955,3310,3310,3310,3310,0
|
|
20240626,113800,447612955,3310,3310,3310,3310,0
|
|
20240626,113700,447612955,3310,3310,3310,3310,0
|
|
20240626,113600,447612955,3310,3310,3310,3310,20
|
|
20240626,113500,447546755,3310,3310,3310,3310,3
|
|
20240626,113400,447536825,3310,3310,3310,3310,0
|
|
20240626,113300,447536825,3310,3310,3310,3310,0
|
|
20240626,113200,447536825,3310,3310,3310,3310,0
|
|
20240626,113100,447536825,3310,3310,3310,3310,51
|
|
20240626,113000,447368015,3315,3315,3315,3315,0
|
|
20240626,112900,447368015,3315,3315,3315,3315,0
|
|
20240626,112800,447368015,3315,3315,3315,3315,1
|
|
20240626,112700,447364700,3310,3310,3310,3310,0
|
|
20240626,112600,447364700,3310,3310,3310,3310,0
|
|
20240626,112500,447364700,3310,3310,3310,3310,0
|
|
20240626,112400,447364700,3310,3310,3310,3310,6
|
|
20240626,112300,447344840,3310,3310,3310,3310,1
|
|
20240626,112200,447341530,3305,3310,3310,3305,3
|
|
20240626,112100,447331605,3310,3305,3310,3305,301
|
|
20240626,112000,446336795,3310,3305,3310,3305,3111
|
|
20240626,111900,436054635,3310,3310,3310,3310,12
|
|
20240626,111800,436014915,3305,3305,3305,3305,80
|
|
20240626,111700,435750515,3310,3305,3310,3305,1164
|
|
20240626,111600,431903430,3305,3305,3305,3305,15
|
|
20240626,111500,431853855,3305,3305,3305,3305,10
|
|
20240626,111400,431820805,3300,3305,3305,3300,12
|
|
20240626,111300,431781180,3305,3305,3305,3305,11
|
|
20240626,111200,431744825,3305,3305,3305,3305,239
|
|
20240626,111100,430954930,3305,3305,3305,3305,0
|
|
20240626,111000,430954930,3305,3305,3305,3305,1767
|
|
20240626,110900,425114995,3305,3305,3305,3305,1
|
|
20240626,110800,425111690,3310,3310,3310,3310,0
|
|
20240626,110700,425111690,3310,3310,3310,3310,1
|
|
20240626,110600,425108380,3315,3315,3315,3315,0
|
|
20240626,110500,425108380,3315,3315,3315,3315,0
|
|
20240626,110400,425108380,3315,3315,3315,3315,0
|
|
20240626,110300,425108380,3315,3315,3315,3315,0
|
|
20240626,110200,425108380,3315,3315,3315,3315,0
|
|
20240626,110100,425108380,3315,3315,3315,3315,0
|
|
20240626,110000,425108380,3315,3315,3315,3315,1
|
|
20240626,105900,425105065,3305,3315,3315,3305,345
|
|
20240626,105800,423964820,3305,3305,3305,3305,476
|
|
20240626,105700,422391640,3305,3315,3315,3305,1294
|
|
20240626,105600,418108480,3315,3315,3315,3315,120
|
|
20240626,105500,417710680,3315,3315,3315,3315,0
|
|
20240626,105400,417710680,3315,3310,3315,3310,1317
|
|
20240626,105300,413350910,3310,3310,3310,3310,0
|
|
20240626,105200,413350910,3310,3310,3310,3310,1
|
|
20240626,105100,413347600,3305,3305,3305,3305,0
|
|
20240626,105000,413347600,3305,3305,3305,3305,0
|
|
20240626,104900,413347600,3305,3305,3305,3305,2422
|
|
20240626,104800,405342890,3305,3305,3305,3305,0
|
|
20240626,104700,405342890,3305,3305,3305,3305,0
|
|
20240626,104600,405342890,3305,3305,3305,3305,8003
|
|
20240626,104500,378892975,3305,3305,3305,3305,0
|
|
20240626,104400,378892975,3305,3305,3305,3305,604
|
|
20240626,104300,376896755,3310,3310,3310,3310,1
|
|
20240626,104200,376893445,3310,3310,3310,3310,801
|
|
20240626,104100,374242135,3310,3310,3310,3310,0
|
|
20240626,104000,374242135,3310,3310,3310,3310,0
|
|
20240626,103900,374242135,3310,3310,3310,3310,130
|
|
20240626,103800,373811835,3310,3315,3315,3310,280
|
|
20240626,103700,372884640,3310,3310,3310,3310,0
|
|
20240626,103600,372884640,3310,3315,3315,3310,332
|
|
20240626,103500,371785620,3310,3310,3310,3310,740
|
|
20240626,103400,369336220,3310,3310,3310,3310,200
|
|
20240626,103300,368674220,3310,3310,3310,3310,202
|
|
20240626,103200,368005600,3310,3310,3310,3310,40
|
|
20240626,103100,367873200,3310,3310,3310,3310,0
|
|
20240626,103000,367873200,3310,3310,3310,3310,0
|
|
20240626,102900,367873200,3310,3310,3310,3310,746
|
|
20240626,102800,365403940,3310,3310,3310,3310,0
|
|
20240626,102700,365403940,3310,3310,3310,3310,200
|
|
20240626,102600,364741940,3305,3305,3305,3305,0
|
|
20240626,102500,364741940,3305,3305,3305,3305,45
|
|
20240626,102400,364593215,3305,3310,3310,3305,1554
|
|
20240626,102300,359449970,3305,3305,3305,3305,68
|
|
20240626,102200,359225230,3305,3305,3305,3305,532
|
|
20240626,102100,357466970,3305,3305,3305,3305,0
|
|
20240626,102000,357466970,3305,3305,3305,3305,0
|
|
20240626,101900,357466970,3305,3305,3305,3305,1760
|
|
20240626,101800,351650170,3305,3305,3305,3305,0
|
|
20240626,101700,351650170,3305,3305,3305,3305,0
|
|
20240626,101600,351650170,3305,3305,3305,3305,10
|
|
20240626,101500,351617120,3305,3305,3305,3305,2468
|
|
20240626,101400,343460380,3305,3305,3305,3305,2445
|
|
20240626,101300,335379655,3305,3310,3310,3305,150
|
|
20240626,101200,334883305,3310,3310,3310,3310,0
|
|
20240626,101100,334883305,3310,3310,3310,3310,0
|
|
20240626,101000,334883305,3310,3310,3310,3310,1
|
|
20240626,100900,334879995,3310,3310,3310,3310,2
|
|
20240626,100800,334873375,3305,3305,3305,3305,1807
|
|
20240626,100700,328901240,3315,3305,3315,3305,922
|
|
20240626,100600,325853880,3305,3305,3305,3305,3
|
|
20240626,100500,325843965,3300,3300,3300,3300,0
|
|
20240626,100400,325843965,3300,3300,3300,3300,0
|
|
20240626,100300,325843965,3300,3305,3305,3300,26557
|
|
20240626,100200,238205860,3300,3305,3310,3300,1824
|
|
20240626,100100,232180825,3305,3305,3305,3305,1621
|
|
20240626,100000,226823420,3305,3305,3305,3305,1432
|
|
20240626,095900,222090660,3305,3305,3305,3305,2101
|
|
20240626,095800,215146855,3300,3305,3305,3300,11329
|
|
20240626,095700,177705345,3305,3310,3310,3305,170
|
|
20240626,095600,177142655,3310,3310,3315,3310,13
|
|
20240626,095500,177099620,3305,3315,3315,3305,8050
|
|
20240626,095400,150454025,3315,3315,3315,3315,1
|
|
20240626,095300,150450710,3315,3315,3315,3315,54
|
|
20240626,095200,150271700,3315,3310,3315,3310,2
|
|
20240626,095100,150265075,3315,3315,3315,3315,1667
|
|
20240626,095000,144738970,3320,3320,3320,3320,100
|
|
20240626,094900,144406970,3325,3325,3325,3325,0
|
|
20240626,094800,144406970,3325,3325,3325,3325,26
|
|
20240626,094700,144320520,3320,3325,3325,3315,812
|
|
20240626,094600,141628725,3315,3320,3320,3315,7793
|
|
20240626,094500,115793965,3320,3320,3320,3320,0
|
|
20240626,094400,115793965,3320,3320,3320,3320,124
|
|
20240626,094300,115382285,3320,3320,3320,3320,74
|
|
20240626,094200,115136605,3320,3320,3320,3320,10
|
|
20240626,094100,115103405,3315,3315,3315,3315,1930
|
|
20240626,094000,108705455,3315,3320,3320,3315,130
|
|
20240626,093900,108274450,3320,3320,3320,3320,20
|
|
20240626,093800,108208050,3325,3320,3325,3315,6604
|
|
20240626,093700,86284260,3325,3325,3325,3325,12
|
|
20240626,093600,86244360,3325,3320,3325,3320,1006
|
|
20240626,093500,82904415,3320,3320,3320,3320,146
|
|
20240626,093400,82419695,3320,3320,3320,3320,2100
|
|
20240626,093300,75447695,3320,3320,3320,3320,0
|
|
20240626,093200,75447695,3320,3320,3320,3320,3407
|
|
20240626,093100,64136455,3320,3325,3325,3320,311
|
|
20240626,093000,63103910,3325,3325,3325,3325,5
|
|
20240626,092900,63087285,3325,3325,3325,3325,3
|
|
20240626,092800,63077310,3325,3325,3325,3325,0
|
|
20240626,092700,63077310,3325,3325,3325,3325,649
|
|
20240626,092600,60919385,3325,3325,3325,3325,1000
|
|
20240626,092500,57594385,3320,3320,3320,3320,0
|
|
20240626,092400,57594385,3320,3320,3320,3320,0
|
|
20240626,092300,57594385,3320,3320,3320,3320,2259
|
|
20240626,092200,50094505,3325,3325,3325,3325,249
|
|
20240626,092100,49266580,3325,3325,3325,3325,0
|
|
20240626,092000,49266580,3325,3325,3325,3325,546
|
|
20240626,091900,47451130,3320,3320,3320,3320,0
|
|
20240626,091800,47451130,3320,3320,3320,3320,0
|
|
20240626,091700,47451130,3320,3320,3320,3320,0
|
|
20240626,091600,47451130,3320,3325,3325,3320,852
|
|
20240626,091500,44621730,3325,3320,3325,3320,2202
|
|
20240626,091400,37302590,3325,3325,3325,3325,60
|
|
20240626,091300,37103090,3325,3325,3325,3325,0
|
|
20240626,091200,37103090,3325,3315,3325,3315,55
|
|
20240626,091100,36920715,3315,3315,3315,3315,0
|
|
20240626,091000,36920715,3315,3315,3315,3315,0
|
|
20240626,090900,36920715,3315,3315,3315,3315,500
|
|
20240626,090800,35263215,3315,3315,3315,3315,225
|
|
20240626,090700,34517340,3315,3315,3320,3315,2011
|
|
20240626,090600,27845325,3320,3320,3320,3320,879
|
|
20240626,090500,24927045,3315,3320,3320,3315,1560
|
|
20240626,090400,19750440,3315,3330,3330,3315,340
|
|
20240626,090300,18618840,3315,3325,3335,3315,1762
|
|
20240626,090200,12769455,3335,3335,3335,3335,0
|
|
20240626,090100,12769455,3335,3325,3335,3325,545
|
|
20240626,090000,10954070,3330,3340,3340,3330,3282
|