621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191800,156727730,10900,10900,10900,10900,2413
|
|
20240626,191700,156727730,10900,10900,10900,10900,0
|
|
20240626,191600,156727730,10900,10900,10900,10900,0
|
|
20240626,191500,156727730,10900,10900,10900,10900,0
|
|
20240626,191400,156727730,10900,10900,10900,10900,0
|
|
20240626,191300,156727730,10900,10900,10900,10900,0
|
|
20240626,191200,156727730,10900,10900,10900,10900,0
|
|
20240626,191100,156727730,10900,10900,10900,10900,0
|
|
20240626,191000,156727730,10900,10900,10900,10900,0
|
|
20240626,190900,156727730,10900,10900,10900,10900,0
|
|
20240626,190800,156727730,10900,10900,10900,10900,0
|
|
20240626,190700,156727730,10900,10900,10900,10900,0
|
|
20240626,190600,156727730,10900,10900,10900,10900,0
|
|
20240626,190500,156727730,10900,10900,10900,10900,0
|
|
20240626,190400,156727730,10900,10900,10900,10900,0
|
|
20240626,190300,156727730,10900,10900,10900,10900,0
|
|
20240626,190200,156727730,10900,10900,10900,10900,0
|
|
20240626,190100,156727730,10900,10900,10900,10900,0
|
|
20240626,190000,156727730,10900,10900,10900,10900,0
|
|
20240626,185900,156727730,10900,10900,10900,10900,0
|
|
20240626,185800,156727730,10900,10900,10900,10900,0
|
|
20240626,185700,156727730,10900,10900,10900,10900,0
|
|
20240626,185600,156727730,10900,10900,10900,10900,0
|
|
20240626,185500,156727730,10900,10900,10900,10900,0
|
|
20240626,185400,156727730,10900,10900,10900,10900,0
|
|
20240626,185300,156727730,10900,10900,10900,10900,0
|
|
20240626,185200,156727730,10900,10900,10900,10900,0
|
|
20240626,185100,156727730,10900,10900,10900,10900,0
|
|
20240626,185000,156727730,10900,10900,10900,10900,0
|
|
20240626,184900,156727730,10900,10900,10900,10900,0
|
|
20240626,184800,156727730,10900,10900,10900,10900,2413
|
|
20240626,184700,156727730,10900,10900,10900,10900,0
|
|
20240626,184600,156727730,10900,10900,10900,10900,0
|
|
20240626,184500,156727730,10900,10900,10900,10900,0
|
|
20240626,184400,156727730,10900,10900,10900,10900,0
|
|
20240626,184300,156727730,10900,10900,10900,10900,0
|
|
20240626,184200,156727730,10900,10900,10900,10900,0
|
|
20240626,184100,156727730,10900,10900,10900,10900,0
|
|
20240626,184000,156727730,10900,10900,10900,10900,0
|
|
20240626,183900,156727730,10900,10900,10900,10900,0
|
|
20240626,183800,156727730,10900,10900,10900,10900,0
|
|
20240626,183700,156727730,10900,10900,10900,10900,0
|
|
20240626,183600,156727730,10900,10900,10900,10900,0
|
|
20240626,183500,156727730,10900,10900,10900,10900,0
|
|
20240626,183400,156727730,10900,10900,10900,10900,0
|
|
20240626,183300,156727730,10900,10900,10900,10900,0
|
|
20240626,183200,156727730,10900,10900,10900,10900,0
|
|
20240626,183100,156727730,10900,10900,10900,10900,0
|
|
20240626,183000,156727730,10900,10900,10900,10900,0
|
|
20240626,182900,156727730,10900,10900,10900,10900,0
|
|
20240626,182800,156727730,10900,10900,10900,10900,0
|
|
20240626,182700,156727730,10900,10900,10900,10900,0
|
|
20240626,182600,156727730,10900,10900,10900,10900,0
|
|
20240626,182500,156727730,10900,10900,10900,10900,0
|
|
20240626,182400,156727730,10900,10900,10900,10900,0
|
|
20240626,182300,156727730,10900,10900,10900,10900,0
|
|
20240626,182200,156727730,10900,10900,10900,10900,0
|
|
20240626,182100,156727730,10900,10900,10900,10900,0
|
|
20240626,182000,156727730,10900,10900,10900,10900,0
|
|
20240626,181900,156727730,10900,10900,10900,10900,0
|
|
20240626,181800,156727730,10900,10900,10900,10900,2413
|
|
20240626,181700,156727730,10900,10900,10900,10900,0
|
|
20240626,181600,156727730,10900,10900,10900,10900,0
|
|
20240626,181500,156727730,10900,10900,10900,10900,0
|
|
20240626,181400,156727730,10900,10900,10900,10900,0
|
|
20240626,181300,156727730,10900,10900,10900,10900,0
|
|
20240626,181200,156727730,10900,10900,10900,10900,0
|
|
20240626,181100,156727730,10900,10900,10900,10900,0
|
|
20240626,181000,156727730,10900,10900,10900,10900,0
|
|
20240626,180900,156727730,10900,10900,10900,10900,0
|
|
20240626,180800,156727730,10900,10900,10900,10900,0
|
|
20240626,180700,156727730,10900,10900,10900,10900,0
|
|
20240626,180600,156727730,10900,10900,10900,10900,0
|
|
20240626,180500,156727730,10900,10900,10900,10900,0
|
|
20240626,180400,156727730,10900,10900,10900,10900,0
|
|
20240626,180300,156727730,10900,10900,10900,10900,0
|
|
20240626,180200,156727730,10900,10900,10900,10900,0
|
|
20240626,180100,156727730,10900,10900,10900,10900,0
|
|
20240626,180000,156727730,10900,10900,10900,10900,0
|
|
20240626,175900,156727730,10900,10900,10900,10900,0
|
|
20240626,175800,156727730,10900,10900,10900,10900,0
|
|
20240626,175700,156727730,10900,10900,10900,10900,0
|
|
20240626,175600,156727730,10900,10900,10900,10900,0
|
|
20240626,175500,156727730,10900,10900,10900,10900,0
|
|
20240626,175400,156727730,10900,10900,10900,10900,0
|
|
20240626,175300,156727730,10900,10900,10900,10900,0
|
|
20240626,175200,156727730,10900,10900,10900,10900,0
|
|
20240626,175100,156727730,10900,10900,10900,10900,0
|
|
20240626,175000,156727730,10900,10900,10900,10900,0
|
|
20240626,174900,156727730,10900,10900,10900,10900,0
|
|
20240626,174800,156727730,10900,10900,10900,10900,2413
|
|
20240626,174700,156727730,10900,10900,10900,10900,0
|
|
20240626,174600,156727730,10900,10900,10900,10900,0
|
|
20240626,174500,156727730,10900,10900,10900,10900,0
|
|
20240626,174400,156727730,10900,10900,10900,10900,0
|
|
20240626,174300,156727730,10900,10900,10900,10900,0
|
|
20240626,174200,156727730,10900,10900,10900,10900,0
|
|
20240626,174100,156727730,10900,10900,10900,10900,0
|
|
20240626,174000,156727730,10900,10900,10900,10900,0
|
|
20240626,173900,156727730,10900,10900,10900,10900,0
|
|
20240626,173800,156727730,10900,10900,10900,10900,0
|
|
20240626,173700,156727730,10900,10900,10900,10900,0
|
|
20240626,173600,156727730,10900,10900,10900,10900,0
|
|
20240626,173500,156727730,10900,10900,10900,10900,0
|
|
20240626,173400,156727730,10900,10900,10900,10900,0
|
|
20240626,173300,156727730,10900,10900,10900,10900,0
|
|
20240626,173200,156727730,10900,10900,10900,10900,0
|
|
20240626,173100,156727730,10900,10900,10900,10900,0
|
|
20240626,173000,156727730,10900,10900,10900,10900,0
|
|
20240626,172900,156727730,10900,10900,10900,10900,0
|
|
20240626,172800,156727730,10900,10900,10900,10900,0
|
|
20240626,172700,156727730,10900,10900,10900,10900,0
|
|
20240626,172600,156727730,10900,10900,10900,10900,0
|
|
20240626,172500,156727730,10900,10900,10900,10900,0
|
|
20240626,172400,156727730,10900,10900,10900,10900,0
|
|
20240626,172300,156727730,10900,10900,10900,10900,0
|
|
20240626,172200,156727730,10900,10900,10900,10900,0
|
|
20240626,172100,156727730,10900,10900,10900,10900,0
|
|
20240626,172000,156727730,10900,10900,10900,10900,0
|
|
20240626,171900,156727730,10900,10900,10900,10900,0
|
|
20240626,171800,156727730,10900,10900,10900,10900,2413
|
|
20240626,171700,156727730,10900,10900,10900,10900,0
|
|
20240626,171600,156727730,10900,10900,10900,10900,0
|
|
20240626,171500,156727730,10900,10900,10900,10900,0
|
|
20240626,171400,156727730,10900,10900,10900,10900,0
|
|
20240626,171300,156727730,10900,10900,10900,10900,0
|
|
20240626,171200,156727730,10900,10900,10900,10900,0
|
|
20240626,171100,156727730,10900,10900,10900,10900,0
|
|
20240626,171000,156727730,10900,10900,10900,10900,0
|
|
20240626,170900,156727730,10900,10900,10900,10900,0
|
|
20240626,170800,156727730,10900,10900,10900,10900,0
|
|
20240626,170700,156727730,10900,10900,10900,10900,0
|
|
20240626,170600,156727730,10900,10900,10900,10900,0
|
|
20240626,170500,156727730,10900,10900,10900,10900,0
|
|
20240626,170400,156727730,10900,10900,10900,10900,0
|
|
20240626,170300,156727730,10900,10900,10900,10900,0
|
|
20240626,170200,156727730,10900,10900,10900,10900,0
|
|
20240626,170100,156727730,10900,10900,10900,10900,0
|
|
20240626,170000,156727730,10900,10900,10900,10900,0
|
|
20240626,165900,156727730,10900,10900,10900,10900,0
|
|
20240626,165800,156727730,10900,10900,10900,10900,0
|
|
20240626,165700,156727730,10900,10900,10900,10900,0
|
|
20240626,165600,156727730,10900,10900,10900,10900,0
|
|
20240626,165500,156727730,10900,10900,10900,10900,0
|
|
20240626,165400,156727730,10900,10900,10900,10900,0
|
|
20240626,165300,156727730,10900,10900,10900,10900,0
|
|
20240626,165200,156727730,10900,10900,10900,10900,0
|
|
20240626,165100,156727730,10900,10900,10900,10900,0
|
|
20240626,165000,156727730,10900,10900,10900,10900,0
|
|
20240626,164900,156727730,10900,10900,10900,10900,0
|
|
20240626,164800,156727730,10900,10900,10900,10900,2413
|
|
20240626,164700,156727730,10900,10900,10900,10900,0
|
|
20240626,164600,156727730,10900,10900,10900,10900,0
|
|
20240626,164500,156727730,10900,10900,10900,10900,0
|
|
20240626,164400,156727730,10900,10900,10900,10900,0
|
|
20240626,164300,156727730,10900,10900,10900,10900,0
|
|
20240626,164200,156727730,10900,10900,10900,10900,0
|
|
20240626,164100,156727730,10900,10900,10900,10900,0
|
|
20240626,164000,156727730,10900,10900,10900,10900,0
|
|
20240626,163900,156727730,10900,10900,10900,10900,0
|
|
20240626,163800,156727730,10900,10900,10900,10900,0
|
|
20240626,163700,156727730,10900,10900,10900,10900,0
|
|
20240626,163600,156727730,10900,10900,10900,10900,0
|
|
20240626,163500,156727730,10900,10900,10900,10900,0
|
|
20240626,163400,156727730,10900,10900,10900,10900,0
|
|
20240626,163300,156727730,10900,10900,10900,10900,0
|
|
20240626,163200,156727730,10900,10900,10900,10900,0
|
|
20240626,163100,156727730,10900,10900,10900,10900,0
|
|
20240626,163000,156727730,10900,10900,10900,10900,0
|
|
20240626,162900,156727730,10900,10900,10900,10900,0
|
|
20240626,162800,156727730,10900,10900,10900,10900,0
|
|
20240626,162700,156727730,10900,10900,10900,10900,0
|
|
20240626,162600,156727730,10900,10900,10900,10900,0
|
|
20240626,162500,156727730,10900,10900,10900,10900,0
|
|
20240626,162400,156727730,10900,10900,10900,10900,0
|
|
20240626,162300,156727730,10900,10900,10900,10900,0
|
|
20240626,162200,156727730,10900,10900,10900,10900,0
|
|
20240626,162100,156727730,10900,10900,10900,10900,0
|
|
20240626,162000,156727730,10900,10900,10900,10900,0
|
|
20240626,161900,156727730,10900,10900,10900,10900,0
|
|
20240626,161800,156727730,10900,10900,10900,10900,2413
|
|
20240626,161700,156727730,10900,10900,10900,10900,0
|
|
20240626,161600,156727730,10900,10900,10900,10900,0
|
|
20240626,161500,156727730,10900,10900,10900,10900,0
|
|
20240626,161400,156727730,10900,10900,10900,10900,0
|
|
20240626,161300,156727730,10900,10900,10900,10900,0
|
|
20240626,161200,156727730,10900,10900,10900,10900,0
|
|
20240626,161100,156727730,10900,10900,10900,10900,0
|
|
20240626,161000,156727730,10900,10900,10900,10900,0
|
|
20240626,160900,156727730,10900,10900,10900,10900,0
|
|
20240626,160800,156727730,10900,10900,10900,10900,0
|
|
20240626,160700,156727730,10900,10900,10900,10900,0
|
|
20240626,160600,156727730,10900,10900,10900,10900,0
|
|
20240626,160500,156727730,10900,10900,10900,10900,0
|
|
20240626,160400,156727730,10900,10900,10900,10900,0
|
|
20240626,160300,156727730,10900,10900,10900,10900,0
|
|
20240626,160200,156727730,10900,10900,10900,10900,0
|
|
20240626,160100,156727730,10900,10900,10900,10900,0
|
|
20240626,160000,156727730,10900,10900,10900,10900,0
|
|
20240626,155900,156727730,10900,10900,10900,10900,0
|
|
20240626,155800,156727730,10900,10900,10900,10900,0
|
|
20240626,155700,156727730,10900,10900,10900,10900,0
|
|
20240626,155600,156727730,10900,10900,10900,10900,0
|
|
20240626,155500,156727730,10900,10900,10900,10900,0
|
|
20240626,155400,156727730,10900,10900,10900,10900,0
|
|
20240626,155300,156727730,10900,10900,10900,10900,0
|
|
20240626,155200,156727730,10900,10900,10900,10900,0
|
|
20240626,155100,156727730,10900,10900,10900,10900,0
|
|
20240626,155000,156727730,10900,10900,10900,10900,0
|
|
20240626,154900,156727730,10900,10900,10900,10900,0
|
|
20240626,154800,156727730,10900,10900,10900,10900,2413
|
|
20240626,154700,156727730,10900,10900,10900,10900,0
|
|
20240626,154600,156727730,10900,10900,10900,10900,0
|
|
20240626,154500,156727730,10900,10900,10900,10900,0
|
|
20240626,154400,156727730,10900,10900,10900,10900,0
|
|
20240626,154300,156727730,10900,10900,10900,10900,0
|
|
20240626,154200,156727730,10900,10900,10900,10900,0
|
|
20240626,154100,156727730,10900,10900,10900,10900,0
|
|
20240626,154000,156727730,10900,10900,10900,10900,0
|
|
20240626,153900,156727730,10900,10900,10900,10900,0
|
|
20240626,153800,156727730,10900,10900,10900,10900,0
|
|
20240626,153700,156727730,10900,10900,10900,10900,0
|
|
20240626,153600,156727730,10900,10900,10900,10900,0
|
|
20240626,153500,156727730,10900,10900,10900,10900,0
|
|
20240626,153400,156727730,10900,10900,10900,10900,0
|
|
20240626,153300,156727730,10900,10900,10900,10900,0
|
|
20240626,153200,156727730,10900,10900,10900,10900,0
|
|
20240626,153100,156727730,10900,10900,10900,10900,0
|
|
20240626,153000,156727730,10900,10900,10900,10900,2413
|
|
20240626,152900,130426030,10900,10900,10900,10900,0
|
|
20240626,152800,130426030,10900,10900,10900,10900,0
|
|
20240626,152700,130426030,10900,10900,10900,10900,0
|
|
20240626,152600,130426030,10900,10900,10900,10900,0
|
|
20240626,152500,130426030,10900,10900,10900,10900,0
|
|
20240626,152400,130426030,10900,10900,10900,10900,0
|
|
20240626,152300,130426030,10900,10900,10900,10900,0
|
|
20240626,152200,130426030,10900,10900,10900,10900,0
|
|
20240626,152100,130426030,10900,10900,10900,10900,0
|
|
20240626,152000,130426030,10900,10900,10900,10900,0
|
|
20240626,151900,130426030,10900,10890,10900,10850,87
|
|
20240626,151800,129478850,10850,10900,10900,10850,70
|
|
20240626,151700,128716580,10900,10870,10900,10870,37
|
|
20240626,151600,128313640,10900,10860,10900,10860,50
|
|
20240626,151500,127769200,10890,10870,10890,10870,21
|
|
20240626,151400,127540670,10880,10850,10880,10830,36
|
|
20240626,151300,127150570,10880,10840,10880,10840,434
|
|
20240626,151200,122443290,10840,10830,10840,10830,4
|
|
20240626,151100,122399960,10850,10850,10850,10850,0
|
|
20240626,151000,122399960,10850,10850,10850,10850,0
|
|
20240626,150900,122399960,10850,10850,10850,10850,0
|
|
20240626,150800,122399960,10850,10850,10850,10850,0
|
|
20240626,150700,122399960,10850,10850,10850,10830,324
|
|
20240626,150600,118885950,10850,10840,10850,10840,41
|
|
20240626,150500,118441500,10840,10840,10840,10840,0
|
|
20240626,150400,118441500,10840,10840,10840,10840,0
|
|
20240626,150300,118441500,10840,10840,10840,10840,0
|
|
20240626,150200,118441500,10840,10840,10840,10840,0
|
|
20240626,150100,118441500,10840,10840,10840,10840,1
|
|
20240626,150000,118430660,10850,10850,10850,10850,0
|
|
20240626,145900,118430660,10850,10850,10850,10850,0
|
|
20240626,145800,118430660,10850,10850,10850,10850,0
|
|
20240626,145700,118430660,10850,10850,10850,10850,0
|
|
20240626,145600,118430660,10850,10850,10850,10850,0
|
|
20240626,145500,118430660,10850,10850,10850,10850,0
|
|
20240626,145400,118430660,10850,10850,10850,10850,0
|
|
20240626,145300,118430660,10850,10850,10850,10850,0
|
|
20240626,145200,118430660,10850,10850,10850,10850,0
|
|
20240626,145100,118430660,10850,10850,10850,10850,0
|
|
20240626,145000,118430660,10850,10850,10850,10850,0
|
|
20240626,144900,118430660,10850,10850,10850,10850,0
|
|
20240626,144800,118430660,10850,10850,10850,10850,0
|
|
20240626,144700,118430660,10850,10850,10850,10820,498
|
|
20240626,144600,113029310,10850,10850,10850,10850,0
|
|
20240626,144500,113029310,10850,10850,10850,10850,0
|
|
20240626,144400,113029310,10850,10850,10850,10850,0
|
|
20240626,144300,113029310,10850,10850,10850,10850,0
|
|
20240626,144200,113029310,10850,10850,10850,10850,0
|
|
20240626,144100,113029310,10850,10850,10850,10850,0
|
|
20240626,144000,113029310,10850,10850,10850,10850,0
|
|
20240626,143900,113029310,10850,10850,10850,10850,0
|
|
20240626,143800,113029310,10850,10850,10850,10850,0
|
|
20240626,143700,113029310,10850,10840,10850,10820,94
|
|
20240626,143600,112010710,10850,10850,10850,10850,0
|
|
20240626,143500,112010710,10850,10850,10850,10850,0
|
|
20240626,143400,112010710,10850,10850,10850,10850,0
|
|
20240626,143300,112010710,10850,10850,10850,10850,0
|
|
20240626,143200,112010710,10850,10850,10850,10850,0
|
|
20240626,143100,112010710,10850,10850,10850,10850,0
|
|
20240626,143000,112010710,10850,10850,10850,10850,0
|
|
20240626,142900,112010710,10850,10850,10850,10850,0
|
|
20240626,142800,112010710,10850,10850,10850,10850,0
|
|
20240626,142700,112010710,10850,10850,10850,10850,0
|
|
20240626,142600,112010710,10850,10850,10850,10850,0
|
|
20240626,142500,112010710,10850,10850,10850,10840,3
|
|
20240626,142400,111978170,10850,10850,10850,10850,0
|
|
20240626,142300,111978170,10850,10850,10850,10850,0
|
|
20240626,142200,111978170,10850,10850,10850,10850,0
|
|
20240626,142100,111978170,10850,10850,10850,10850,1
|
|
20240626,142000,111967320,10840,10850,10850,10840,26
|
|
20240626,141900,111685290,10850,10850,10850,10850,0
|
|
20240626,141800,111685290,10850,10850,10850,10850,0
|
|
20240626,141700,111685290,10850,10850,10850,10850,0
|
|
20240626,141600,111685290,10850,10850,10850,10850,0
|
|
20240626,141500,111685290,10850,10850,10850,10850,0
|
|
20240626,141400,111685290,10850,10850,10850,10850,1
|
|
20240626,141300,111674440,10840,10850,10850,10840,111
|
|
20240626,141200,110470280,10840,10840,10840,10840,0
|
|
20240626,141100,110470280,10840,10850,10850,10840,6
|
|
20240626,141000,110405200,10850,10850,10850,10850,0
|
|
20240626,140900,110405200,10850,10850,10850,10850,0
|
|
20240626,140800,110405200,10850,10850,10850,10850,1
|
|
20240626,140700,110394350,10840,10840,10840,10840,0
|
|
20240626,140600,110394350,10840,10840,10840,10840,0
|
|
20240626,140500,110394350,10840,10850,10850,10840,3
|
|
20240626,140400,110361810,10850,10850,10850,10850,0
|
|
20240626,140300,110361810,10850,10850,10850,10840,3
|
|
20240626,140200,110329270,10850,10850,10850,10850,1
|
|
20240626,140100,110318420,10850,10850,10850,10850,0
|
|
20240626,140000,110318420,10850,10850,10850,10850,0
|
|
20240626,135900,110318420,10850,10850,10850,10850,1
|
|
20240626,135800,110307570,10840,10850,10850,10840,2
|
|
20240626,135700,110285880,10850,10830,10850,10830,3
|
|
20240626,135600,110253350,10850,10850,10850,10850,2
|
|
20240626,135500,110231650,10850,10850,10850,10850,0
|
|
20240626,135400,110231650,10850,10850,10850,10850,0
|
|
20240626,135300,110231650,10850,10850,10850,10850,0
|
|
20240626,135200,110231650,10850,10850,10850,10850,0
|
|
20240626,135100,110231650,10850,10850,10850,10850,0
|
|
20240626,135000,110231650,10850,10850,10850,10850,0
|
|
20240626,134900,110231650,10850,10850,10850,10850,0
|
|
20240626,134800,110231650,10850,10850,10850,10850,0
|
|
20240626,134700,110231650,10850,10850,10850,10850,0
|
|
20240626,134600,110231650,10850,10820,10850,10820,346
|
|
20240626,134500,106484480,10830,10810,10830,10810,27
|
|
20240626,134400,106192150,10830,10850,10860,10810,945
|
|
20240626,134300,95969160,10860,10860,10860,10830,36
|
|
20240626,134200,95578540,10830,10840,10860,10820,1353
|
|
20240626,134100,80923640,10840,10850,10860,10840,521
|
|
20240626,134000,75272050,10860,10860,10860,10860,2
|
|
20240626,133900,75250330,10850,10860,10860,10850,7
|
|
20240626,133800,75174360,10850,10850,10860,10850,10
|
|
20240626,133700,75065850,10860,10850,10860,10850,5
|
|
20240626,133600,75011590,10840,10850,10850,10840,26
|
|
20240626,133500,74729540,10860,10860,10860,10860,0
|
|
20240626,133400,74729540,10860,10860,10860,10860,0
|
|
20240626,133300,74729540,10860,10850,10860,10840,120
|
|
20240626,133200,73427710,10850,10850,10850,10850,0
|
|
20240626,133100,73427710,10850,10850,10850,10850,0
|
|
20240626,133000,73427710,10850,10850,10850,10850,0
|
|
20240626,132900,73427710,10850,10850,10850,10850,0
|
|
20240626,132800,73427710,10850,10850,10850,10850,2
|
|
20240626,132700,73406010,10840,10850,10850,10840,18
|
|
20240626,132600,73210760,10850,10850,10850,10850,1
|
|
20240626,132500,73199910,10840,10850,10850,10840,3
|
|
20240626,132400,73167370,10850,10850,10850,10850,0
|
|
20240626,132300,73167370,10850,10850,10850,10850,0
|
|
20240626,132200,73167370,10850,10850,10850,10840,3
|
|
20240626,132100,73134830,10840,10840,10850,10840,12
|
|
20240626,132000,73004650,10860,10860,10860,10860,0
|
|
20240626,131900,73004650,10860,10860,10860,10860,0
|
|
20240626,131800,73004650,10860,10860,10860,10860,0
|
|
20240626,131700,73004650,10860,10860,10860,10860,1
|
|
20240626,131600,72993790,10840,10840,10840,10840,0
|
|
20240626,131500,72993790,10840,10850,10850,10840,109
|
|
20240626,131400,71811390,10850,10850,10850,10850,0
|
|
20240626,131300,71811390,10850,10850,10850,10850,1
|
|
20240626,131200,71800540,10840,10840,10840,10840,0
|
|
20240626,131100,71800540,10840,10850,10850,10840,35
|
|
20240626,131000,71420860,10860,10860,10860,10860,0
|
|
20240626,130900,71420860,10860,10850,10860,10840,15
|
|
20240626,130800,71258100,10860,10860,10860,10860,0
|
|
20240626,130700,71258100,10860,10850,10860,10840,100
|
|
20240626,130600,70173250,10840,10850,10850,10840,245
|
|
20240626,130500,67515350,10850,10850,10850,10850,0
|
|
20240626,130400,67515350,10850,10850,10850,10850,0
|
|
20240626,130300,67515350,10850,10850,10850,10850,0
|
|
20240626,130200,67515350,10850,10850,10850,10850,0
|
|
20240626,130100,67515350,10850,10850,10850,10850,0
|
|
20240626,130000,67515350,10850,10850,10850,10850,0
|
|
20240626,125900,67515350,10850,10850,10850,10850,0
|
|
20240626,125800,67515350,10850,10850,10850,10850,0
|
|
20240626,125700,67515350,10850,10850,10850,10850,0
|
|
20240626,125600,67515350,10850,10850,10850,10850,0
|
|
20240626,125500,67515350,10850,10850,10850,10850,0
|
|
20240626,125400,67515350,10850,10850,10850,10850,0
|
|
20240626,125300,67515350,10850,10850,10850,10850,0
|
|
20240626,125200,67515350,10850,10850,10850,10850,0
|
|
20240626,125100,67515350,10850,10850,10850,10850,0
|
|
20240626,125000,67515350,10850,10850,10850,10850,0
|
|
20240626,124900,67515350,10850,10850,10850,10850,0
|
|
20240626,124800,67515350,10850,10850,10850,10850,0
|
|
20240626,124700,67515350,10850,10850,10850,10850,0
|
|
20240626,124600,67515350,10850,10850,10850,10850,0
|
|
20240626,124500,67515350,10850,10850,10850,10850,0
|
|
20240626,124400,67515350,10850,10850,10850,10850,0
|
|
20240626,124300,67515350,10850,10850,10850,10850,0
|
|
20240626,124200,67515350,10850,10850,10850,10850,0
|
|
20240626,124100,67515350,10850,10850,10850,10850,0
|
|
20240626,124000,67515350,10850,10850,10850,10850,0
|
|
20240626,123900,67515350,10850,10850,10850,10850,0
|
|
20240626,123800,67515350,10850,10850,10850,10850,0
|
|
20240626,123700,67515350,10850,10850,10850,10850,0
|
|
20240626,123600,67515350,10850,10840,10850,10840,2
|
|
20240626,123500,67493660,10850,10850,10850,10850,0
|
|
20240626,123400,67493660,10850,10850,10850,10830,4
|
|
20240626,123300,67450280,10850,10850,10850,10850,6
|
|
20240626,123200,67385180,10850,10850,10850,10850,2
|
|
20240626,123100,67363480,10850,10850,10850,10850,11
|
|
20240626,123000,67244130,10850,10850,10850,10830,8
|
|
20240626,122900,67157370,10850,10850,10850,10850,0
|
|
20240626,122800,67157370,10850,10840,10850,10830,1138
|
|
20240626,122700,54827700,10850,10850,10850,10850,0
|
|
20240626,122600,54827700,10850,10850,10850,10850,0
|
|
20240626,122500,54827700,10850,10850,10850,10850,0
|
|
20240626,122400,54827700,10850,10850,10850,10850,0
|
|
20240626,122300,54827700,10850,10850,10850,10850,0
|
|
20240626,122200,54827700,10850,10850,10850,10850,0
|
|
20240626,122100,54827700,10850,10840,10850,10840,13
|
|
20240626,122000,54686770,10870,10870,10870,10870,0
|
|
20240626,121900,54686770,10870,10870,10870,10870,0
|
|
20240626,121800,54686770,10870,10850,10870,10840,22
|
|
20240626,121700,54448030,10870,10870,10870,10870,0
|
|
20240626,121600,54448030,10870,10870,10870,10870,0
|
|
20240626,121500,54448030,10870,10850,10870,10840,34
|
|
20240626,121400,54079120,10870,10850,10870,10850,20
|
|
20240626,121300,53862100,10870,10870,10870,10870,0
|
|
20240626,121200,53862100,10870,10870,10870,10870,0
|
|
20240626,121100,53862100,10870,10870,10870,10870,0
|
|
20240626,121000,53862100,10870,10850,10870,10850,39
|
|
20240626,120900,53438930,10830,10840,10840,10830,2
|
|
20240626,120800,53417260,10870,10850,10870,10830,28
|
|
20240626,120700,53113500,10870,10870,10870,10870,0
|
|
20240626,120600,53113500,10870,10870,10870,10870,0
|
|
20240626,120500,53113500,10870,10870,10870,10870,0
|
|
20240626,120400,53113500,10870,10850,10870,10830,128
|
|
20240626,120300,51725030,10850,10850,10850,10850,0
|
|
20240626,120200,51725030,10850,10850,10850,10830,14
|
|
20240626,120100,51573190,10850,10850,10850,10850,1
|
|
20240626,120000,51562340,10850,10850,10850,10850,0
|
|
20240626,115900,51562340,10850,10850,10850,10850,0
|
|
20240626,115800,51562340,10850,10850,10850,10850,0
|
|
20240626,115700,51562340,10850,10850,10850,10850,0
|
|
20240626,115600,51562340,10850,10850,10850,10850,0
|
|
20240626,115500,51562340,10850,10850,10850,10850,0
|
|
20240626,115400,51562340,10850,10850,10850,10850,0
|
|
20240626,115300,51562340,10850,10850,10850,10850,0
|
|
20240626,115200,51562340,10850,10850,10850,10850,0
|
|
20240626,115100,51562340,10850,10850,10850,10850,0
|
|
20240626,115000,51562340,10850,10850,10850,10850,0
|
|
20240626,114900,51562340,10850,10840,10850,10830,16
|
|
20240626,114800,51388920,10880,10840,10880,10840,5
|
|
20240626,114700,51334600,10870,10850,10870,10830,128
|
|
20240626,114600,49946320,10850,10850,10850,10850,0
|
|
20240626,114500,49946320,10850,10850,10850,10850,1
|
|
20240626,114400,49935470,10850,10850,10850,10830,4
|
|
20240626,114300,49892100,10830,10850,10850,10830,6
|
|
20240626,114200,49827060,10850,10850,10850,10830,9
|
|
20240626,114100,49729450,10850,10840,10850,10830,1360
|
|
20240626,114000,34990520,10850,10850,10850,10850,0
|
|
20240626,113900,34990520,10850,10850,10850,10850,15
|
|
20240626,113800,34827770,10880,10880,10880,10880,2
|
|
20240626,113700,34806010,10840,10850,10850,10840,5
|
|
20240626,113600,34751770,10880,10860,10880,10850,27
|
|
20240626,113500,34458490,10850,10850,10850,10850,0
|
|
20240626,113400,34458490,10850,10850,10850,10850,36
|
|
20240626,113300,34067890,10870,10850,10870,10840,46
|
|
20240626,113200,33568680,10850,10850,10850,10850,0
|
|
20240626,113100,33568680,10850,10850,10850,10840,20
|
|
20240626,113000,33351710,10850,10850,10850,10850,0
|
|
20240626,112900,33351710,10850,10850,10850,10850,21
|
|
20240626,112800,33123860,10860,10850,10860,10840,15
|
|
20240626,112700,32961100,10860,10860,10860,10860,0
|
|
20240626,112600,32961100,10860,10850,10860,10840,28
|
|
20240626,112500,32657310,10860,10850,10860,10850,4
|
|
20240626,112400,32613900,10840,10840,10840,10840,0
|
|
20240626,112300,32613900,10840,10850,10850,10840,509
|
|
20240626,112200,27092150,10850,10850,10850,10850,1
|
|
20240626,112100,27081300,10840,10850,10850,10840,6
|
|
20240626,112000,27016210,10850,10850,10850,10850,10
|
|
20240626,111900,26907710,10850,10850,10850,10850,0
|
|
20240626,111800,26907710,10850,10850,10850,10850,0
|
|
20240626,111700,26907710,10850,10850,10850,10850,0
|
|
20240626,111600,26907710,10850,10850,10850,10840,8
|
|
20240626,111500,26820930,10850,10850,10850,10850,0
|
|
20240626,111400,26820930,10850,10850,10850,10850,0
|
|
20240626,111300,26820930,10850,10850,10850,10850,0
|
|
20240626,111200,26820930,10850,10850,10850,10850,0
|
|
20240626,111100,26820930,10850,10850,10850,10850,0
|
|
20240626,111000,26820930,10850,10850,10850,10850,0
|
|
20240626,110900,26820930,10850,10850,10850,10850,0
|
|
20240626,110800,26820930,10850,10850,10850,10850,1
|
|
20240626,110700,26810080,10840,10850,10850,10840,26
|
|
20240626,110600,26528040,10860,10850,10860,10840,385
|
|
20240626,110500,22351710,10840,10850,10850,10840,99
|
|
20240626,110400,21277810,10850,10850,10850,10850,2
|
|
20240626,110300,21256110,10850,10850,10850,10850,18
|
|
20240626,110200,21060810,10900,10900,10900,10900,0
|
|
20240626,110100,21060810,10900,10900,10900,10900,0
|
|
20240626,110000,21060810,10900,10850,10900,10850,31
|
|
20240626,105900,20723890,10900,10900,10900,10900,0
|
|
20240626,105800,20723890,10900,10850,10900,10850,26
|
|
20240626,105700,20441530,10850,10850,10850,10850,8
|
|
20240626,105600,20354730,10900,10880,10900,10880,18
|
|
20240626,105500,20158760,10850,10850,10850,10850,14
|
|
20240626,105400,20006860,10900,10900,10900,10900,0
|
|
20240626,105300,20006860,10900,10870,10900,10850,89
|
|
20240626,105200,19038830,10850,10870,10870,10850,207
|
|
20240626,105100,16791130,10890,10890,10890,10890,0
|
|
20240626,105000,16791130,10890,10870,10890,10870,15
|
|
20240626,104900,16628030,10890,10890,10890,10890,0
|
|
20240626,104800,16628030,10890,10870,10890,10870,10
|
|
20240626,104700,16519220,10870,10880,10880,10870,29
|
|
20240626,104600,16203740,10910,10910,10910,10910,0
|
|
20240626,104500,16203740,10910,10910,10910,10910,0
|
|
20240626,104400,16203740,10910,10910,10910,10910,0
|
|
20240626,104300,16203740,10910,10910,10910,10910,0
|
|
20240626,104200,16203740,10910,10910,10910,10910,0
|
|
20240626,104100,16203740,10910,10910,10910,10910,0
|
|
20240626,104000,16203740,10910,10910,10910,10910,0
|
|
20240626,103900,16203740,10910,10910,10910,10910,0
|
|
20240626,103800,16203740,10910,10910,10910,10910,0
|
|
20240626,103700,16203740,10910,10910,10910,10910,0
|
|
20240626,103600,16203740,10910,10910,10910,10910,0
|
|
20240626,103500,16203740,10910,10910,10910,10910,0
|
|
20240626,103400,16203740,10910,10910,10910,10910,0
|
|
20240626,103300,16203740,10910,10910,10910,10910,0
|
|
20240626,103200,16203740,10910,10910,10910,10910,0
|
|
20240626,103100,16203740,10910,10910,10910,10910,0
|
|
20240626,103000,16203740,10910,10910,10910,10910,0
|
|
20240626,102900,16203740,10910,10910,10910,10910,0
|
|
20240626,102800,16203740,10910,10910,10910,10910,0
|
|
20240626,102700,16203740,10910,10910,10910,10910,0
|
|
20240626,102600,16203740,10910,10910,10910,10910,0
|
|
20240626,102500,16203740,10910,10910,10910,10910,0
|
|
20240626,102400,16203740,10910,10910,10910,10910,0
|
|
20240626,102300,16203740,10910,10910,10910,10910,0
|
|
20240626,102200,16203740,10910,10900,10910,10900,2
|
|
20240626,102100,16181930,10880,10880,10880,10880,0
|
|
20240626,102000,16181930,10880,10880,10880,10880,1
|
|
20240626,101900,16171050,10910,10880,10910,10860,7
|
|
20240626,101800,16094850,10910,10880,10910,10880,2
|
|
20240626,101700,16073060,10880,10880,10880,10880,1
|
|
20240626,101600,16062180,10910,10860,10910,10860,56
|
|
20240626,101500,15453950,10860,10860,10860,10860,0
|
|
20240626,101400,15453950,10860,10870,10870,10860,150
|
|
20240626,101300,13823850,10910,10910,10910,10910,0
|
|
20240626,101200,13823850,10910,10910,10910,10910,0
|
|
20240626,101100,13823850,10910,10910,10910,10910,0
|
|
20240626,101000,13823850,10910,10890,10910,10890,2
|
|
20240626,100900,13802050,10870,10870,10870,10870,24
|
|
20240626,100800,13541170,10880,10880,10880,10880,0
|
|
20240626,100700,13541170,10880,10880,10880,10880,1
|
|
20240626,100600,13530290,10910,10910,10910,10910,0
|
|
20240626,100500,13530290,10910,10910,10910,10910,0
|
|
20240626,100400,13530290,10910,10910,10910,10910,0
|
|
20240626,100300,13530290,10910,10910,10910,10910,0
|
|
20240626,100200,13530290,10910,10910,10910,10910,0
|
|
20240626,100100,13530290,10910,10880,10920,10860,17
|
|
20240626,100000,13344970,10860,10870,10870,10860,25
|
|
20240626,095900,13073360,10920,10920,10920,10920,0
|
|
20240626,095800,13073360,10920,10890,10920,10850,409
|
|
20240626,095700,8630110,10920,10920,10920,10920,0
|
|
20240626,095600,8630110,10920,10920,10920,10920,0
|
|
20240626,095500,8630110,10920,10920,10920,10920,0
|
|
20240626,095400,8630110,10920,10920,10920,10920,0
|
|
20240626,095300,8630110,10920,10920,10920,10920,0
|
|
20240626,095200,8630110,10920,10920,10920,10920,0
|
|
20240626,095100,8630110,10920,10920,10920,10920,0
|
|
20240626,095000,8630110,10920,10890,10920,10870,16
|
|
20240626,094900,8455790,10920,10890,10920,10890,2
|
|
20240626,094800,8433980,10890,10890,10890,10890,1
|
|
20240626,094700,8423090,10920,10920,10920,10920,0
|
|
20240626,094600,8423090,10920,10920,10920,10920,0
|
|
20240626,094500,8423090,10920,10920,10920,10920,0
|
|
20240626,094400,8423090,10920,10920,10920,10920,0
|
|
20240626,094300,8423090,10920,10920,10920,10920,0
|
|
20240626,094200,8423090,10920,10870,10920,10870,109
|
|
20240626,094100,7238190,10870,10890,10890,10870,14
|
|
20240626,094000,7085990,10920,10920,10920,10920,0
|
|
20240626,093900,7085990,10920,10920,10920,10920,0
|
|
20240626,093800,7085990,10920,10920,10920,10920,0
|
|
20240626,093700,7085990,10920,10920,10920,10920,0
|
|
20240626,093600,7085990,10920,10890,10920,10870,135
|
|
20240626,093500,5616470,10920,10890,10920,10870,4
|
|
20240626,093400,5572900,10890,10890,10890,10890,0
|
|
20240626,093300,5572900,10890,10890,10920,10890,13
|
|
20240626,093200,5431240,10890,10910,10920,10870,278
|
|
20240626,093100,2398650,10920,10920,10920,10920,0
|
|
20240626,093000,2398650,10920,10920,10920,10920,0
|
|
20240626,092900,2398650,10920,10920,10920,10920,0
|
|
20240626,092800,2398650,10920,10920,10920,10920,0
|
|
20240626,092700,2398650,10920,10920,10920,10920,0
|
|
20240626,092600,2398650,10920,10920,10920,10920,0
|
|
20240626,092500,2398650,10920,10920,10920,10920,0
|
|
20240626,092400,2398650,10920,10920,10920,10920,0
|
|
20240626,092300,2398650,10920,10920,10920,10920,0
|
|
20240626,092200,2398650,10920,10920,10920,10920,2
|
|
20240626,092100,2376810,10870,10890,10920,10870,142
|
|
20240626,092000,828600,10920,10920,10920,10920,0
|
|
20240626,091900,828600,10920,10920,10920,10920,0
|
|
20240626,091800,828600,10920,10920,10920,10920,0
|
|
20240626,091700,828600,10920,10920,10920,10920,0
|
|
20240626,091600,828600,10920,10920,10920,10920,0
|
|
20240626,091500,828600,10920,10920,10920,10920,0
|
|
20240626,091400,828600,10920,10920,10920,10920,3
|
|
20240626,091300,795840,10920,10920,10920,10920,0
|
|
20240626,091200,795840,10920,10890,10920,10890,2
|
|
20240626,091100,774030,10920,10920,10920,10920,1
|
|
20240626,091000,763110,10850,10850,10850,10850,0
|
|
20240626,090900,763110,10850,10850,10850,10850,0
|
|
20240626,090800,763110,10850,10850,10850,10850,0
|
|
20240626,090700,763110,10850,10850,10850,10850,0
|
|
20240626,090600,763110,10850,10850,10850,10850,0
|
|
20240626,090500,763110,10850,10850,10850,10850,0
|
|
20240626,090400,763110,10850,10850,10850,10850,0
|
|
20240626,090300,763110,10850,10850,10850,10850,1
|
|
20240626,090200,752260,10850,10850,10850,10850,4
|
|
20240626,090100,708860,10850,10850,10850,10850,0
|
|
20240626,090000,708860,10850,10930,10930,10850,65
|