672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200900,59063155,3270,3270,3270,3270,730
|
|
20240624,200800,59063155,3270,3270,3270,3270,0
|
|
20240624,200700,59063155,3270,3270,3270,3270,0
|
|
20240624,200600,59063155,3270,3270,3270,3270,0
|
|
20240624,200500,59063155,3270,3270,3270,3270,0
|
|
20240624,200400,59063155,3270,3270,3270,3270,0
|
|
20240624,200300,59063155,3270,3270,3270,3270,0
|
|
20240624,200200,59063155,3270,3270,3270,3270,0
|
|
20240624,200100,59063155,3270,3270,3270,3270,0
|
|
20240624,200000,59063155,3270,3270,3270,3270,0
|
|
20240624,195900,59063155,3270,3270,3270,3270,0
|
|
20240624,195800,59063155,3270,3270,3270,3270,0
|
|
20240624,195700,59063155,3270,3270,3270,3270,0
|
|
20240624,195600,59063155,3270,3270,3270,3270,0
|
|
20240624,195500,59063155,3270,3270,3270,3270,0
|
|
20240624,195400,59063155,3270,3270,3270,3270,0
|
|
20240624,195300,59063155,3270,3270,3270,3270,0
|
|
20240624,195200,59063155,3270,3270,3270,3270,0
|
|
20240624,195100,59063155,3270,3270,3270,3270,0
|
|
20240624,195000,59063155,3270,3270,3270,3270,0
|
|
20240624,194900,59063155,3270,3270,3270,3270,0
|
|
20240624,194800,59063155,3270,3270,3270,3270,0
|
|
20240624,194700,59063155,3270,3270,3270,3270,0
|
|
20240624,194600,59063155,3270,3270,3270,3270,0
|
|
20240624,194500,59063155,3270,3270,3270,3270,0
|
|
20240624,194400,59063155,3270,3270,3270,3270,0
|
|
20240624,194300,59063155,3270,3270,3270,3270,0
|
|
20240624,194200,59063155,3270,3270,3270,3270,0
|
|
20240624,194100,59063155,3270,3270,3270,3270,0
|
|
20240624,194000,59063155,3270,3270,3270,3270,0
|
|
20240624,193900,59063155,3270,3270,3270,3270,730
|
|
20240624,193800,59063155,3270,3270,3270,3270,0
|
|
20240624,193700,59063155,3270,3270,3270,3270,0
|
|
20240624,193600,59063155,3270,3270,3270,3270,0
|
|
20240624,193500,59063155,3270,3270,3270,3270,0
|
|
20240624,193400,59063155,3270,3270,3270,3270,0
|
|
20240624,193300,59063155,3270,3270,3270,3270,0
|
|
20240624,193200,59063155,3270,3270,3270,3270,0
|
|
20240624,193100,59063155,3270,3270,3270,3270,0
|
|
20240624,193000,59063155,3270,3270,3270,3270,0
|
|
20240624,192900,59063155,3270,3270,3270,3270,0
|
|
20240624,192800,59063155,3270,3270,3270,3270,0
|
|
20240624,192700,59063155,3270,3270,3270,3270,0
|
|
20240624,192600,59063155,3270,3270,3270,3270,0
|
|
20240624,192500,59063155,3270,3270,3270,3270,0
|
|
20240624,192400,59063155,3270,3270,3270,3270,0
|
|
20240624,192300,59063155,3270,3270,3270,3270,0
|
|
20240624,192200,59063155,3270,3270,3270,3270,0
|
|
20240624,192100,59063155,3270,3270,3270,3270,0
|
|
20240624,192000,59063155,3270,3270,3270,3270,0
|
|
20240624,191900,59063155,3270,3270,3270,3270,0
|
|
20240624,191800,59063155,3270,3270,3270,3270,0
|
|
20240624,191700,59063155,3270,3270,3270,3270,0
|
|
20240624,191600,59063155,3270,3270,3270,3270,0
|
|
20240624,191500,59063155,3270,3270,3270,3270,0
|
|
20240624,191400,59063155,3270,3270,3270,3270,0
|
|
20240624,191300,59063155,3270,3270,3270,3270,0
|
|
20240624,191200,59063155,3270,3270,3270,3270,0
|
|
20240624,191100,59063155,3270,3270,3270,3270,0
|
|
20240624,191000,59063155,3270,3270,3270,3270,0
|
|
20240624,190900,59063155,3270,3270,3270,3270,730
|
|
20240624,190800,59063155,3270,3270,3270,3270,0
|
|
20240624,190700,59063155,3270,3270,3270,3270,0
|
|
20240624,190600,59063155,3270,3270,3270,3270,0
|
|
20240624,190500,59063155,3270,3270,3270,3270,0
|
|
20240624,190400,59063155,3270,3270,3270,3270,0
|
|
20240624,190300,59063155,3270,3270,3270,3270,0
|
|
20240624,190200,59063155,3270,3270,3270,3270,0
|
|
20240624,190100,59063155,3270,3270,3270,3270,0
|
|
20240624,190000,59063155,3270,3270,3270,3270,0
|
|
20240624,185900,59063155,3270,3270,3270,3270,0
|
|
20240624,185800,59063155,3270,3270,3270,3270,0
|
|
20240624,185700,59063155,3270,3270,3270,3270,0
|
|
20240624,185600,59063155,3270,3270,3270,3270,0
|
|
20240624,185500,59063155,3270,3270,3270,3270,0
|
|
20240624,185400,59063155,3270,3270,3270,3270,0
|
|
20240624,185300,59063155,3270,3270,3270,3270,0
|
|
20240624,185200,59063155,3270,3270,3270,3270,0
|
|
20240624,185100,59063155,3270,3270,3270,3270,0
|
|
20240624,185000,59063155,3270,3270,3270,3270,0
|
|
20240624,184900,59063155,3270,3270,3270,3270,0
|
|
20240624,184800,59063155,3270,3270,3270,3270,0
|
|
20240624,184700,59063155,3270,3270,3270,3270,0
|
|
20240624,184600,59063155,3270,3270,3270,3270,0
|
|
20240624,184500,59063155,3270,3270,3270,3270,0
|
|
20240624,184400,59063155,3270,3270,3270,3270,0
|
|
20240624,184300,59063155,3270,3270,3270,3270,0
|
|
20240624,184200,59063155,3270,3270,3270,3270,0
|
|
20240624,184100,59063155,3270,3270,3270,3270,0
|
|
20240624,184000,59063155,3270,3270,3270,3270,0
|
|
20240624,183900,59063155,3270,3270,3270,3270,730
|
|
20240624,183800,59063155,3270,3270,3270,3270,0
|
|
20240624,183700,59063155,3270,3270,3270,3270,0
|
|
20240624,183600,59063155,3270,3270,3270,3270,0
|
|
20240624,183500,59063155,3270,3270,3270,3270,0
|
|
20240624,183400,59063155,3270,3270,3270,3270,0
|
|
20240624,183300,59063155,3270,3270,3270,3270,0
|
|
20240624,183200,59063155,3270,3270,3270,3270,0
|
|
20240624,183100,59063155,3270,3270,3270,3270,0
|
|
20240624,183000,59063155,3270,3270,3270,3270,0
|
|
20240624,182900,59063155,3270,3270,3270,3270,0
|
|
20240624,182800,59063155,3270,3270,3270,3270,0
|
|
20240624,182700,59063155,3270,3270,3270,3270,0
|
|
20240624,182600,59063155,3270,3270,3270,3270,0
|
|
20240624,182500,59063155,3270,3270,3270,3270,0
|
|
20240624,182400,59063155,3270,3270,3270,3270,0
|
|
20240624,182300,59063155,3270,3270,3270,3270,0
|
|
20240624,182200,59063155,3270,3270,3270,3270,0
|
|
20240624,182100,59063155,3270,3270,3270,3270,0
|
|
20240624,182000,59063155,3270,3270,3270,3270,0
|
|
20240624,181900,59063155,3270,3270,3270,3270,0
|
|
20240624,181800,59063155,3270,3270,3270,3270,0
|
|
20240624,181700,59063155,3270,3270,3270,3270,0
|
|
20240624,181600,59063155,3270,3270,3270,3270,0
|
|
20240624,181500,59063155,3270,3270,3270,3270,0
|
|
20240624,181400,59063155,3270,3270,3270,3270,0
|
|
20240624,181300,59063155,3270,3270,3270,3270,0
|
|
20240624,181200,59063155,3270,3270,3270,3270,0
|
|
20240624,181100,59063155,3270,3270,3270,3270,0
|
|
20240624,181000,59063155,3270,3270,3270,3270,0
|
|
20240624,180900,59063155,3270,3270,3270,3270,730
|
|
20240624,180800,59063155,3270,3270,3270,3270,0
|
|
20240624,180700,59063155,3270,3270,3270,3270,0
|
|
20240624,180600,59063155,3270,3270,3270,3270,0
|
|
20240624,180500,59063155,3270,3270,3270,3270,0
|
|
20240624,180400,59063155,3270,3270,3270,3270,0
|
|
20240624,180300,59063155,3270,3270,3270,3270,0
|
|
20240624,180200,59063155,3270,3270,3270,3270,0
|
|
20240624,180100,59063155,3270,3270,3270,3270,0
|
|
20240624,180000,59063155,3270,3270,3270,3270,0
|
|
20240624,175900,59063155,3270,3270,3270,3270,0
|
|
20240624,175800,59063155,3270,3270,3270,3270,0
|
|
20240624,175700,59063155,3270,3270,3270,3270,0
|
|
20240624,175600,59063155,3270,3270,3270,3270,0
|
|
20240624,175500,59063155,3270,3270,3270,3270,0
|
|
20240624,175400,59063155,3270,3270,3270,3270,0
|
|
20240624,175300,59063155,3270,3270,3270,3270,0
|
|
20240624,175200,59063155,3270,3270,3270,3270,0
|
|
20240624,175100,59063155,3270,3270,3270,3270,0
|
|
20240624,175000,59063155,3270,3270,3270,3270,0
|
|
20240624,174900,59063155,3270,3270,3270,3270,0
|
|
20240624,174800,59063155,3270,3270,3270,3270,0
|
|
20240624,174700,59063155,3270,3270,3270,3270,0
|
|
20240624,174600,59063155,3270,3270,3270,3270,0
|
|
20240624,174500,59063155,3270,3270,3270,3270,0
|
|
20240624,174400,59063155,3270,3270,3270,3270,0
|
|
20240624,174300,59063155,3270,3270,3270,3270,0
|
|
20240624,174200,59063155,3270,3270,3270,3270,0
|
|
20240624,174100,59063155,3270,3270,3270,3270,0
|
|
20240624,174000,59063155,3270,3270,3270,3270,0
|
|
20240624,173900,59063155,3270,3270,3270,3270,730
|
|
20240624,173800,59063155,3270,3270,3270,3270,0
|
|
20240624,173700,59063155,3270,3270,3270,3270,0
|
|
20240624,173600,59063155,3270,3270,3270,3270,0
|
|
20240624,173500,59063155,3270,3270,3270,3270,0
|
|
20240624,173400,59063155,3270,3270,3270,3270,0
|
|
20240624,173300,59063155,3270,3270,3270,3270,0
|
|
20240624,173200,59063155,3270,3270,3270,3270,0
|
|
20240624,173100,59063155,3270,3270,3270,3270,0
|
|
20240624,173000,59063155,3270,3270,3270,3270,0
|
|
20240624,172900,59063155,3270,3270,3270,3270,0
|
|
20240624,172800,59063155,3270,3270,3270,3270,0
|
|
20240624,172700,59063155,3270,3270,3270,3270,0
|
|
20240624,172600,59063155,3270,3270,3270,3270,0
|
|
20240624,172500,59063155,3270,3270,3270,3270,0
|
|
20240624,172400,59063155,3270,3270,3270,3270,0
|
|
20240624,172300,59063155,3270,3270,3270,3270,0
|
|
20240624,172200,59063155,3270,3270,3270,3270,0
|
|
20240624,172100,59063155,3270,3270,3270,3270,0
|
|
20240624,172000,59063155,3270,3270,3270,3270,0
|
|
20240624,171900,59063155,3270,3270,3270,3270,0
|
|
20240624,171800,59063155,3270,3270,3270,3270,0
|
|
20240624,171700,59063155,3270,3270,3270,3270,0
|
|
20240624,171600,59063155,3270,3270,3270,3270,0
|
|
20240624,171500,59063155,3270,3270,3270,3270,0
|
|
20240624,171400,59063155,3270,3270,3270,3270,0
|
|
20240624,171300,59063155,3270,3270,3270,3270,0
|
|
20240624,171200,59063155,3270,3270,3270,3270,0
|
|
20240624,171100,59063155,3270,3270,3270,3270,0
|
|
20240624,171000,59063155,3270,3270,3270,3270,0
|
|
20240624,170900,59063155,3270,3270,3270,3270,730
|
|
20240624,170800,59063155,3270,3270,3270,3270,0
|
|
20240624,170700,59063155,3270,3270,3270,3270,0
|
|
20240624,170600,59063155,3270,3270,3270,3270,0
|
|
20240624,170500,59063155,3270,3270,3270,3270,0
|
|
20240624,170400,59063155,3270,3270,3270,3270,0
|
|
20240624,170300,59063155,3270,3270,3270,3270,0
|
|
20240624,170200,59063155,3270,3270,3270,3270,0
|
|
20240624,170100,59063155,3270,3270,3270,3270,0
|
|
20240624,170000,59063155,3270,3270,3270,3270,0
|
|
20240624,165900,59063155,3270,3270,3270,3270,0
|
|
20240624,165800,59063155,3270,3270,3270,3270,0
|
|
20240624,165700,59063155,3270,3270,3270,3270,0
|
|
20240624,165600,59063155,3270,3270,3270,3270,0
|
|
20240624,165500,59063155,3270,3270,3270,3270,0
|
|
20240624,165400,59063155,3270,3270,3270,3270,0
|
|
20240624,165300,59063155,3270,3270,3270,3270,0
|
|
20240624,165200,59063155,3270,3270,3270,3270,0
|
|
20240624,165100,59063155,3270,3270,3270,3270,0
|
|
20240624,165000,59063155,3270,3270,3270,3270,0
|
|
20240624,164900,59063155,3270,3270,3270,3270,0
|
|
20240624,164800,59063155,3270,3270,3270,3270,0
|
|
20240624,164700,59063155,3270,3270,3270,3270,0
|
|
20240624,164600,59063155,3270,3270,3270,3270,0
|
|
20240624,164500,59063155,3270,3270,3270,3270,0
|
|
20240624,164400,59063155,3270,3270,3270,3270,0
|
|
20240624,164300,59063155,3270,3270,3270,3270,0
|
|
20240624,164200,59063155,3270,3270,3270,3270,0
|
|
20240624,164100,59063155,3270,3270,3270,3270,0
|
|
20240624,164000,59063155,3270,3270,3270,3270,0
|
|
20240624,163900,59063155,3270,3270,3270,3270,730
|
|
20240624,163800,59063155,3270,3270,3270,3270,0
|
|
20240624,163700,59063155,3270,3270,3270,3270,0
|
|
20240624,163600,59063155,3270,3270,3270,3270,0
|
|
20240624,163500,59063155,3270,3270,3270,3270,0
|
|
20240624,163400,59063155,3270,3270,3270,3270,0
|
|
20240624,163300,59063155,3270,3270,3270,3270,0
|
|
20240624,163200,59063155,3270,3270,3270,3270,0
|
|
20240624,163100,59063155,3270,3270,3270,3270,0
|
|
20240624,163000,59063155,3270,3270,3270,3270,0
|
|
20240624,162900,59063155,3270,3270,3270,3270,0
|
|
20240624,162800,59063155,3270,3270,3270,3270,0
|
|
20240624,162700,59063155,3270,3270,3270,3270,0
|
|
20240624,162600,59063155,3270,3270,3270,3270,0
|
|
20240624,162500,59063155,3270,3270,3270,3270,0
|
|
20240624,162400,59063155,3270,3270,3270,3270,0
|
|
20240624,162300,59063155,3270,3270,3270,3270,0
|
|
20240624,162200,59063155,3270,3270,3270,3270,0
|
|
20240624,162100,59063155,3270,3270,3270,3270,0
|
|
20240624,162000,59063155,3270,3270,3270,3270,0
|
|
20240624,161900,59063155,3270,3270,3270,3270,0
|
|
20240624,161800,59063155,3270,3270,3270,3270,0
|
|
20240624,161700,59063155,3270,3270,3270,3270,0
|
|
20240624,161600,59063155,3270,3270,3270,3270,0
|
|
20240624,161500,59063155,3270,3270,3270,3270,0
|
|
20240624,161400,59063155,3270,3270,3270,3270,0
|
|
20240624,161300,59063155,3270,3270,3270,3270,0
|
|
20240624,161200,59063155,3270,3270,3270,3270,0
|
|
20240624,161100,59063155,3270,3270,3270,3270,0
|
|
20240624,161000,59063155,3270,3270,3270,3270,0
|
|
20240624,160900,59063155,3270,3270,3270,3270,730
|
|
20240624,160800,59063155,3270,3270,3270,3270,0
|
|
20240624,160700,59063155,3270,3270,3270,3270,0
|
|
20240624,160600,59063155,3270,3270,3270,3270,0
|
|
20240624,160500,59063155,3270,3270,3270,3270,0
|
|
20240624,160400,59063155,3270,3270,3270,3270,0
|
|
20240624,160300,59063155,3270,3270,3270,3270,0
|
|
20240624,160200,59063155,3270,3270,3270,3270,0
|
|
20240624,160100,59063155,3270,3270,3270,3270,0
|
|
20240624,160000,59063155,3270,3270,3270,3270,0
|
|
20240624,155900,59063155,3270,3270,3270,3270,0
|
|
20240624,155800,59063155,3270,3270,3270,3270,0
|
|
20240624,155700,59063155,3270,3270,3270,3270,0
|
|
20240624,155600,59063155,3270,3270,3270,3270,0
|
|
20240624,155500,59063155,3270,3270,3270,3270,0
|
|
20240624,155400,59063155,3270,3270,3270,3270,0
|
|
20240624,155300,59063155,3270,3270,3270,3270,0
|
|
20240624,155200,59063155,3270,3270,3270,3270,0
|
|
20240624,155100,59063155,3270,3270,3270,3270,0
|
|
20240624,155000,59063155,3270,3270,3270,3270,0
|
|
20240624,154900,59063155,3270,3270,3270,3270,0
|
|
20240624,154800,59063155,3270,3270,3270,3270,0
|
|
20240624,154700,59063155,3270,3270,3270,3270,0
|
|
20240624,154600,59063155,3270,3270,3270,3270,0
|
|
20240624,154500,59063155,3270,3270,3270,3270,0
|
|
20240624,154400,59063155,3270,3270,3270,3270,0
|
|
20240624,154300,59063155,3270,3270,3270,3270,0
|
|
20240624,154200,59063155,3270,3270,3270,3270,0
|
|
20240624,154100,59063155,3270,3270,3270,3270,0
|
|
20240624,154000,59063155,3270,3270,3270,3270,0
|
|
20240624,153900,59063155,3270,3270,3270,3270,730
|
|
20240624,153800,59063155,3270,3270,3270,3270,0
|
|
20240624,153700,59063155,3270,3270,3270,3270,0
|
|
20240624,153600,59063155,3270,3270,3270,3270,0
|
|
20240624,153500,59063155,3270,3270,3270,3270,0
|
|
20240624,153400,59063155,3270,3270,3270,3270,0
|
|
20240624,153300,59063155,3270,3270,3270,3270,0
|
|
20240624,153200,59063155,3270,3270,3270,3270,0
|
|
20240624,153100,59063155,3270,3270,3270,3270,0
|
|
20240624,153000,59063155,3270,3270,3270,3270,730
|
|
20240624,152900,56676055,3270,3270,3270,3270,0
|
|
20240624,152800,56676055,3270,3270,3270,3270,0
|
|
20240624,152700,56676055,3270,3270,3270,3270,0
|
|
20240624,152600,56676055,3270,3270,3270,3270,0
|
|
20240624,152500,56676055,3270,3270,3270,3270,0
|
|
20240624,152400,56676055,3270,3270,3270,3270,0
|
|
20240624,152300,56676055,3270,3270,3270,3270,0
|
|
20240624,152200,56676055,3270,3270,3270,3270,0
|
|
20240624,152100,56676055,3270,3270,3270,3270,0
|
|
20240624,152000,56676055,3270,3270,3270,3270,0
|
|
20240624,151900,56676055,3270,3260,3270,3260,215
|
|
20240624,151800,55973575,3265,3260,3265,3260,47
|
|
20240624,151700,55820330,3260,3260,3260,3260,4
|
|
20240624,151600,55807290,3260,3260,3260,3260,10
|
|
20240624,151500,55774690,3260,3260,3260,3260,5
|
|
20240624,151400,55758390,3260,3260,3260,3260,1
|
|
20240624,151300,55755130,3265,3265,3265,3265,8
|
|
20240624,151200,55729010,3265,3265,3265,3265,0
|
|
20240624,151100,55729010,3265,3265,3265,3265,42
|
|
20240624,151000,55591880,3265,3265,3265,3265,10
|
|
20240624,150900,55559230,3265,3265,3265,3265,134
|
|
20240624,150800,55121720,3260,3260,3260,3260,0
|
|
20240624,150700,55121720,3260,3260,3260,3260,0
|
|
20240624,150600,55121720,3260,3260,3260,3260,0
|
|
20240624,150500,55121720,3260,3260,3260,3260,0
|
|
20240624,150400,55121720,3260,3260,3260,3260,0
|
|
20240624,150300,55121720,3260,3260,3260,3260,0
|
|
20240624,150200,55121720,3260,3260,3260,3260,0
|
|
20240624,150100,55121720,3260,3260,3260,3260,0
|
|
20240624,150000,55121720,3260,3260,3260,3260,0
|
|
20240624,145900,55121720,3260,3260,3260,3260,0
|
|
20240624,145800,55121720,3260,3260,3260,3260,0
|
|
20240624,145700,55121720,3260,3260,3260,3260,0
|
|
20240624,145600,55121720,3260,3260,3260,3260,0
|
|
20240624,145500,55121720,3260,3265,3265,3260,15
|
|
20240624,145400,55072815,3265,3265,3265,3265,1
|
|
20240624,145300,55069550,3260,3260,3260,3260,0
|
|
20240624,145200,55069550,3260,3260,3260,3260,50
|
|
20240624,145100,54906550,3265,3265,3265,3265,0
|
|
20240624,145000,54906550,3265,3265,3265,3265,150
|
|
20240624,144900,54416800,3265,3265,3265,3265,0
|
|
20240624,144800,54416800,3265,3265,3265,3265,0
|
|
20240624,144700,54416800,3265,3265,3265,3265,50
|
|
20240624,144600,54253550,3265,3265,3265,3265,1
|
|
20240624,144500,54250285,3260,3260,3260,3260,0
|
|
20240624,144400,54250285,3260,3260,3260,3260,0
|
|
20240624,144300,54250285,3260,3260,3260,3260,0
|
|
20240624,144200,54250285,3260,3260,3260,3260,0
|
|
20240624,144100,54250285,3260,3260,3260,3260,89
|
|
20240624,144000,53960145,3260,3255,3260,3255,300
|
|
20240624,143900,52983620,3260,3260,3260,3260,0
|
|
20240624,143800,52983620,3260,3260,3260,3260,5
|
|
20240624,143700,52967320,3255,3255,3255,3255,99
|
|
20240624,143600,52645075,3270,3265,3270,3260,800
|
|
20240624,143500,50032060,3270,3270,3270,3270,0
|
|
20240624,143400,50032060,3270,3270,3270,3270,0
|
|
20240624,143300,50032060,3270,3270,3270,3270,0
|
|
20240624,143200,50032060,3270,3270,3270,3270,0
|
|
20240624,143100,50032060,3270,3270,3270,3270,0
|
|
20240624,143000,50032060,3270,3270,3270,3270,0
|
|
20240624,142900,50032060,3270,3270,3270,3270,0
|
|
20240624,142800,50032060,3270,3270,3270,3270,0
|
|
20240624,142700,50032060,3270,3270,3270,3270,0
|
|
20240624,142600,50032060,3270,3270,3270,3270,0
|
|
20240624,142500,50032060,3270,3270,3270,3270,0
|
|
20240624,142400,50032060,3270,3270,3270,3270,0
|
|
20240624,142300,50032060,3270,3270,3270,3270,0
|
|
20240624,142200,50032060,3270,3270,3270,3270,0
|
|
20240624,142100,50032060,3270,3270,3270,3270,0
|
|
20240624,142000,50032060,3270,3270,3270,3270,0
|
|
20240624,141900,50032060,3270,3270,3270,3270,0
|
|
20240624,141800,50032060,3270,3270,3270,3270,190
|
|
20240624,141700,49410760,3255,3255,3255,3255,0
|
|
20240624,141600,49410760,3255,3260,3260,3255,1029
|
|
20240624,141500,46057745,3265,3265,3265,3265,131
|
|
20240624,141400,45630030,3265,3265,3265,3265,0
|
|
20240624,141300,45630030,3265,3265,3265,3265,4
|
|
20240624,141200,45616970,3260,3260,3260,3260,0
|
|
20240624,141100,45616970,3260,3260,3260,3260,0
|
|
20240624,141000,45616970,3260,3260,3260,3260,0
|
|
20240624,140900,45616970,3260,3260,3260,3260,0
|
|
20240624,140800,45616970,3260,3260,3260,3260,2
|
|
20240624,140700,45610450,3260,3260,3260,3260,0
|
|
20240624,140600,45610450,3260,3260,3260,3260,0
|
|
20240624,140500,45610450,3260,3260,3260,3260,0
|
|
20240624,140400,45610450,3260,3260,3260,3260,0
|
|
20240624,140300,45610450,3260,3260,3260,3260,10
|
|
20240624,140200,45577850,3265,3265,3265,3265,0
|
|
20240624,140100,45577850,3265,3265,3265,3265,0
|
|
20240624,140000,45577850,3265,3265,3265,3265,0
|
|
20240624,135900,45577850,3265,3265,3265,3265,0
|
|
20240624,135800,45577850,3265,3265,3265,3265,0
|
|
20240624,135700,45577850,3265,3265,3265,3265,370
|
|
20240624,135600,44369800,3260,3260,3260,3260,0
|
|
20240624,135500,44369800,3260,3260,3260,3260,1
|
|
20240624,135400,44366540,3265,3265,3265,3265,0
|
|
20240624,135300,44366540,3265,3265,3265,3265,0
|
|
20240624,135200,44366540,3265,3265,3265,3265,0
|
|
20240624,135100,44366540,3265,3265,3265,3265,0
|
|
20240624,135000,44366540,3265,3260,3265,3260,4
|
|
20240624,134900,44353490,3265,3265,3265,3265,1
|
|
20240624,134800,44350225,3265,3265,3265,3265,0
|
|
20240624,134700,44350225,3265,3265,3265,3265,0
|
|
20240624,134600,44350225,3265,3265,3265,3265,0
|
|
20240624,134500,44350225,3265,3260,3265,3260,10
|
|
20240624,134400,44317595,3255,3265,3265,3255,546
|
|
20240624,134300,42536350,3260,3260,3260,3260,0
|
|
20240624,134200,42536350,3260,3260,3260,3260,0
|
|
20240624,134100,42536350,3260,3265,3265,3260,408
|
|
20240624,134000,41204740,3260,3265,3265,3260,10
|
|
20240624,133900,41172100,3270,3270,3270,3270,0
|
|
20240624,133800,41172100,3270,3270,3270,3270,0
|
|
20240624,133700,41172100,3270,3270,3270,3270,0
|
|
20240624,133600,41172100,3270,3270,3270,3270,0
|
|
20240624,133500,41172100,3270,3270,3270,3270,0
|
|
20240624,133400,41172100,3270,3270,3270,3270,0
|
|
20240624,133300,41172100,3270,3270,3270,3270,0
|
|
20240624,133200,41172100,3270,3270,3270,3270,0
|
|
20240624,133100,41172100,3270,3270,3270,3270,0
|
|
20240624,133000,41172100,3270,3270,3270,3270,0
|
|
20240624,132900,41172100,3270,3270,3270,3270,0
|
|
20240624,132800,41172100,3270,3270,3270,3270,0
|
|
20240624,132700,41172100,3270,3270,3270,3270,0
|
|
20240624,132600,41172100,3270,3270,3270,3270,0
|
|
20240624,132500,41172100,3270,3270,3270,3270,0
|
|
20240624,132400,41172100,3270,3270,3270,3270,0
|
|
20240624,132300,41172100,3270,3270,3270,3270,0
|
|
20240624,132200,41172100,3270,3270,3270,3270,0
|
|
20240624,132100,41172100,3270,3270,3270,3270,0
|
|
20240624,132000,41172100,3270,3270,3270,3270,0
|
|
20240624,131900,41172100,3270,3270,3270,3270,0
|
|
20240624,131800,41172100,3270,3270,3270,3270,0
|
|
20240624,131700,41172100,3270,3270,3270,3270,0
|
|
20240624,131600,41172100,3270,3270,3270,3270,0
|
|
20240624,131500,41172100,3270,3270,3270,3270,1000
|
|
20240624,131400,37902100,3270,3270,3270,3270,0
|
|
20240624,131300,37902100,3270,3270,3270,3270,0
|
|
20240624,131200,37902100,3270,3270,3270,3270,0
|
|
20240624,131100,37902100,3270,3270,3270,3270,0
|
|
20240624,131000,37902100,3270,3270,3270,3270,0
|
|
20240624,130900,37902100,3270,3270,3270,3270,0
|
|
20240624,130800,37902100,3270,3270,3270,3270,0
|
|
20240624,130700,37902100,3270,3270,3270,3270,0
|
|
20240624,130600,37902100,3270,3270,3270,3270,0
|
|
20240624,130500,37902100,3270,3270,3270,3270,0
|
|
20240624,130400,37902100,3270,3270,3270,3270,1
|
|
20240624,130300,37898830,3260,3260,3260,3260,8
|
|
20240624,130200,37872750,3260,3260,3260,3260,0
|
|
20240624,130100,37872750,3260,3260,3260,3260,0
|
|
20240624,130000,37872750,3260,3260,3260,3260,0
|
|
20240624,125900,37872750,3260,3260,3260,3260,0
|
|
20240624,125800,37872750,3260,3260,3260,3260,23
|
|
20240624,125700,37797770,3265,3265,3265,3265,7
|
|
20240624,125600,37774915,3260,3260,3260,3260,0
|
|
20240624,125500,37774915,3260,3260,3260,3260,22
|
|
20240624,125400,37703195,3275,3275,3275,3275,0
|
|
20240624,125300,37703195,3275,3260,3275,3260,53
|
|
20240624,125200,37530145,3260,3260,3260,3260,0
|
|
20240624,125100,37530145,3260,3260,3260,3260,8
|
|
20240624,125000,37504065,3260,3260,3260,3260,23
|
|
20240624,124900,37429085,3260,3260,3260,3260,1
|
|
20240624,124800,37425825,3260,3265,3265,3260,39
|
|
20240624,124700,37298680,3260,3260,3260,3260,0
|
|
20240624,124600,37298680,3260,3260,3260,3260,0
|
|
20240624,124500,37298680,3260,3260,3260,3260,23
|
|
20240624,124400,37223700,3260,3260,3260,3260,16
|
|
20240624,124300,37171540,3260,3260,3260,3260,22
|
|
20240624,124200,37099820,3260,3260,3260,3260,0
|
|
20240624,124100,37099820,3260,3260,3260,3260,23
|
|
20240624,124000,37024840,3270,3270,3270,3270,0
|
|
20240624,123900,37024840,3270,3270,3270,3270,150
|
|
20240624,123800,36534340,3260,3260,3260,3260,23
|
|
20240624,123700,36459360,3260,3260,3260,3260,0
|
|
20240624,123600,36459360,3260,3255,3260,3255,45
|
|
20240624,123500,36312815,3260,3260,3260,3260,0
|
|
20240624,123400,36312815,3260,3260,3260,3260,2
|
|
20240624,123300,36306295,3255,3255,3255,3255,23
|
|
20240624,123200,36231430,3255,3255,3255,3255,227
|
|
20240624,123100,35492545,3255,3255,3255,3255,23
|
|
20240624,123000,35417680,3255,3255,3255,3255,0
|
|
20240624,122900,35417680,3255,3255,3255,3255,23
|
|
20240624,122800,35342815,3260,3260,3260,3260,636
|
|
20240624,122700,33269455,3260,3260,3260,3260,0
|
|
20240624,122600,33269455,3260,3260,3260,3260,23
|
|
20240624,122500,33194475,3275,3265,3275,3265,10
|
|
20240624,122400,33161805,3260,3260,3260,3260,454
|
|
20240624,122300,31681765,3265,3265,3265,3265,0
|
|
20240624,122200,31681765,3265,3265,3265,3265,1272
|
|
20240624,122100,27528685,3265,3265,3265,3265,23
|
|
20240624,122000,27453590,3270,3270,3270,3270,0
|
|
20240624,121900,27453590,3270,3265,3270,3265,151
|
|
20240624,121800,26959975,3265,3265,3265,3265,0
|
|
20240624,121700,26959975,3265,3265,3265,3265,29
|
|
20240624,121600,26865290,3265,3265,3265,3265,0
|
|
20240624,121500,26865290,3265,3265,3265,3265,0
|
|
20240624,121400,26865290,3265,3265,3265,3265,31
|
|
20240624,121300,26764075,3265,3265,3265,3265,0
|
|
20240624,121200,26764075,3265,3265,3265,3265,30
|
|
20240624,121100,26666125,3265,3265,3265,3265,0
|
|
20240624,121000,26666125,3265,3265,3265,3265,8
|
|
20240624,120900,26640005,3265,3265,3265,3265,31
|
|
20240624,120800,26538790,3265,3265,3265,3265,0
|
|
20240624,120700,26538790,3265,3265,3265,3265,23
|
|
20240624,120600,26463695,3265,3265,3265,3265,0
|
|
20240624,120500,26463695,3265,3265,3265,3265,30
|
|
20240624,120400,26365745,3270,3270,3270,3270,0
|
|
20240624,120300,26365745,3270,3270,3270,3270,20
|
|
20240624,120200,26300345,3265,3265,3265,3265,23
|
|
20240624,120100,26225250,3265,3265,3265,3265,8
|
|
20240624,120000,26199130,3265,3265,3265,3265,23
|
|
20240624,115900,26124035,3265,3265,3265,3265,7
|
|
20240624,115800,26101180,3265,3265,3265,3265,0
|
|
20240624,115700,26101180,3265,3265,3265,3265,39
|
|
20240624,115600,25973845,3265,3265,3265,3265,0
|
|
20240624,115500,25973845,3265,3265,3270,3265,38
|
|
20240624,115400,25849725,3265,3265,3265,3265,8
|
|
20240624,115300,25823605,3265,3265,3265,3265,23
|
|
20240624,115200,25748510,3265,3265,3265,3265,0
|
|
20240624,115100,25748510,3265,3265,3265,3265,17
|
|
20240624,115000,25693005,3265,3270,3270,3265,13
|
|
20240624,114900,25650535,3265,3265,3265,3265,0
|
|
20240624,114800,25650535,3265,3265,3265,3265,23
|
|
20240624,114700,25575440,3265,3265,3265,3265,8
|
|
20240624,114600,25549320,3280,3280,3280,3280,0
|
|
20240624,114500,25549320,3280,3265,3280,3265,26
|
|
20240624,114400,25464385,3265,3265,3265,3265,0
|
|
20240624,114300,25464385,3265,3265,3265,3265,23
|
|
20240624,114200,25389290,3280,3275,3280,3275,35
|
|
20240624,114100,25274650,3275,3265,3275,3265,24
|
|
20240624,114000,25196280,3265,3265,3265,3265,8
|
|
20240624,113900,25170160,3265,3265,3265,3265,0
|
|
20240624,113800,25170160,3265,3275,3275,3265,223
|
|
20240624,113700,24440065,3265,3265,3265,3265,0
|
|
20240624,113600,24440065,3265,3265,3265,3265,23
|
|
20240624,113500,24364970,3265,3265,3265,3265,0
|
|
20240624,113400,24364970,3265,3265,3265,3265,0
|
|
20240624,113300,24364970,3265,3275,3275,3265,24
|
|
20240624,113200,24286600,3265,3265,3265,3265,0
|
|
20240624,113100,24286600,3265,3265,3265,3265,23
|
|
20240624,113000,24211505,3275,3275,3275,3275,0
|
|
20240624,112900,24211505,3275,3265,3275,3265,45
|
|
20240624,112800,24064360,3275,3275,3275,3275,4
|
|
20240624,112700,24051260,3275,3275,3275,3275,0
|
|
20240624,112600,24051260,3275,3265,3275,3265,131
|
|
20240624,112500,23622545,3265,3265,3265,3265,0
|
|
20240624,112400,23622545,3265,3265,3265,3265,29
|
|
20240624,112300,23527860,3265,3265,3265,3265,0
|
|
20240624,112200,23527860,3265,3265,3265,3265,0
|
|
20240624,112100,23527860,3265,3265,3265,3265,31
|
|
20240624,112000,23426645,3265,3265,3265,3265,0
|
|
20240624,111900,23426645,3265,3265,3265,3265,31
|
|
20240624,111800,23325430,3265,3265,3265,3265,0
|
|
20240624,111700,23325430,3265,3265,3265,3265,30
|
|
20240624,111600,23227480,3265,3265,3265,3265,0
|
|
20240624,111500,23227480,3265,3265,3265,3265,0
|
|
20240624,111400,23227480,3265,3265,3265,3265,31
|
|
20240624,111300,23126265,3265,3265,3265,3265,0
|
|
20240624,111200,23126265,3265,3265,3265,3265,31
|
|
20240624,111100,23025050,3265,3265,3265,3265,0
|
|
20240624,111000,23025050,3265,3265,3265,3265,0
|
|
20240624,110900,23025050,3265,3265,3265,3265,30
|
|
20240624,110800,22927100,3265,3265,3265,3265,0
|
|
20240624,110700,22927100,3265,3265,3265,3265,31
|
|
20240624,110600,22825885,3265,3265,3265,3265,0
|
|
20240624,110500,22825885,3265,3265,3265,3265,31
|
|
20240624,110400,22724670,3265,3265,3265,3265,0
|
|
20240624,110300,22724670,3265,3265,3265,3265,133
|
|
20240624,110200,22290425,3265,3265,3265,3265,31
|
|
20240624,110100,22189210,3265,3265,3265,3265,0
|
|
20240624,110000,22189210,3265,3265,3265,3265,30
|
|
20240624,105900,22091260,3265,3265,3265,3265,0
|
|
20240624,105800,22091260,3265,3265,3265,3265,0
|
|
20240624,105700,22091260,3265,3265,3265,3265,30
|
|
20240624,105600,21993310,3265,3265,3265,3265,0
|
|
20240624,105500,21993310,3265,3265,3265,3265,30
|
|
20240624,105400,21895360,3265,3265,3265,3265,0
|
|
20240624,105300,21895360,3265,3265,3265,3265,0
|
|
20240624,105200,21895360,3265,3265,3265,3265,31
|
|
20240624,105100,21794145,3265,3265,3265,3265,0
|
|
20240624,105000,21794145,3265,3265,3265,3265,31
|
|
20240624,104900,21692930,3260,3260,3260,3260,0
|
|
20240624,104800,21692930,3260,3260,3260,3260,30
|
|
20240624,104700,21595130,3260,3260,3260,3260,0
|
|
20240624,104600,21595130,3260,3260,3260,3260,0
|
|
20240624,104500,21595130,3260,3260,3260,3260,31
|
|
20240624,104400,21494070,3260,3260,3260,3260,0
|
|
20240624,104300,21494070,3260,3260,3260,3260,31
|
|
20240624,104200,21393010,3260,3260,3260,3260,4
|
|
20240624,104100,21379970,3260,3260,3260,3260,0
|
|
20240624,104000,21379970,3260,3260,3275,3260,76
|
|
20240624,103900,21131980,3260,3260,3260,3260,1339
|
|
20240624,103800,16766840,3260,3260,3260,3260,23
|
|
20240624,103700,16691860,3265,3265,3265,3265,84
|
|
20240624,103600,16417600,3265,3265,3265,3265,26
|
|
20240624,103500,16332710,3265,3265,3265,3265,0
|
|
20240624,103400,16332710,3265,3265,3265,3265,66
|
|
20240624,103300,16117220,3265,3270,3270,3265,158
|
|
20240624,103200,15600850,3265,3265,3265,3265,0
|
|
20240624,103100,15600850,3265,3265,3265,3265,29
|
|
20240624,103000,15506165,3265,3265,3265,3265,0
|
|
20240624,102900,15506165,3265,3265,3265,3265,0
|
|
20240624,102800,15506165,3265,3265,3265,3265,31
|
|
20240624,102700,15404950,3265,3265,3265,3265,0
|
|
20240624,102600,15404950,3265,3265,3265,3265,30
|
|
20240624,102500,15307000,3265,3265,3265,3265,0
|
|
20240624,102400,15307000,3265,3265,3270,3265,35
|
|
20240624,102300,15192710,3270,3270,3270,3265,3
|
|
20240624,102200,15182905,3265,3265,3265,3265,0
|
|
20240624,102100,15182905,3265,3265,3265,3265,30
|
|
20240624,102000,15084955,3265,3265,3265,3265,0
|
|
20240624,101900,15084955,3265,3265,3265,3265,31
|
|
20240624,101800,14983740,3265,3265,3265,3265,0
|
|
20240624,101700,14983740,3265,3265,3265,3265,0
|
|
20240624,101600,14983740,3265,3265,3265,3265,31
|
|
20240624,101500,14882525,3265,3265,3265,3265,0
|
|
20240624,101400,14882525,3265,3265,3265,3265,30
|
|
20240624,101300,14784575,3260,3260,3260,3260,0
|
|
20240624,101200,14784575,3260,3260,3260,3260,31
|
|
20240624,101100,14683515,3260,3260,3260,3260,0
|
|
20240624,101000,14683515,3260,3260,3260,3260,0
|
|
20240624,100900,14683515,3260,3260,3260,3260,31
|
|
20240624,100800,14582455,3260,3260,3260,3260,0
|
|
20240624,100700,14582455,3260,3260,3260,3260,32
|
|
20240624,100600,14478135,3260,3260,3260,3260,5
|
|
20240624,100500,14461835,3265,3265,3265,3265,1
|
|
20240624,100400,14458570,3260,3260,3260,3260,29
|
|
20240624,100300,14364030,3260,3260,3260,3260,14
|
|
20240624,100200,14318390,3265,3265,3265,3265,9
|
|
20240624,100100,14289005,3275,3275,3275,3275,1
|
|
20240624,100000,14285730,3275,3260,3275,3260,33
|
|
20240624,095900,14178120,3275,3275,3275,3275,1
|
|
20240624,095800,14174845,3260,3260,3260,3260,0
|
|
20240624,095700,14174845,3260,3260,3260,3260,31
|
|
20240624,095600,14073785,3275,3275,3275,3275,0
|
|
20240624,095500,14073785,3275,3260,3275,3260,32
|
|
20240624,095400,13969450,3260,3265,3265,3260,7
|
|
20240624,095300,13946625,3260,3260,3260,3260,0
|
|
20240624,095200,13946625,3260,3260,3260,3260,31
|
|
20240624,095100,13845565,3260,3260,3260,3260,21
|
|
20240624,095000,13777105,3260,3270,3270,3260,135
|
|
20240624,094900,13336990,3260,3260,3260,3260,0
|
|
20240624,094800,13336990,3260,3260,3260,3260,30
|
|
20240624,094700,13239190,3275,3275,3275,3275,1
|
|
20240624,094600,13235915,3275,3265,3275,3260,1432
|
|
20240624,094500,8560980,3265,3265,3265,3265,30
|
|
20240624,094400,8463030,3265,3265,3265,3265,0
|
|
20240624,094300,8463030,3265,3265,3275,3265,55
|
|
20240624,094200,8283295,3275,3275,3275,3275,2
|
|
20240624,094100,8276745,3275,3270,3275,3270,17
|
|
20240624,094000,8221105,3270,3270,3270,3265,26
|
|
20240624,093900,8136200,3265,3265,3265,3265,0
|
|
20240624,093800,8136200,3265,3275,3275,3265,29
|
|
20240624,093700,8041435,3270,3270,3270,3270,6
|
|
20240624,093600,8021815,3265,3265,3265,3265,30
|
|
20240624,093500,7923865,3270,3270,3270,3270,0
|
|
20240624,093400,7923865,3270,3270,3270,3270,0
|
|
20240624,093300,7923865,3270,3270,3270,3270,30
|
|
20240624,093200,7825765,3270,3270,3270,3270,0
|
|
20240624,093100,7825765,3270,3270,3270,3265,28
|
|
20240624,093000,7734285,3270,3270,3270,3265,58
|
|
20240624,092900,7544635,3265,3265,3265,3265,0
|
|
20240624,092800,7544635,3265,3265,3265,3265,30
|
|
20240624,092700,7446685,3265,3265,3265,3265,0
|
|
20240624,092600,7446685,3265,3265,3265,3265,31
|
|
20240624,092500,7345470,3265,3265,3265,3265,0
|
|
20240624,092400,7345470,3265,3265,3265,3265,30
|
|
20240624,092300,7247520,3275,3275,3275,3275,14
|
|
20240624,092200,7201670,3280,3280,3280,3280,100
|
|
20240624,092100,6873670,3280,3265,3280,3265,37
|
|
20240624,092000,6752655,3280,3280,3280,3280,184
|
|
20240624,091900,6149135,3265,3265,3265,3265,23
|
|
20240624,091800,6074040,3290,3265,3295,3265,182
|
|
20240624,091700,5475220,3260,3260,3260,3260,0
|
|
20240624,091600,5475220,3260,3260,3260,3260,23
|
|
20240624,091500,5400240,3260,3260,3260,3260,0
|
|
20240624,091400,5400240,3260,3260,3260,3260,23
|
|
20240624,091300,5325260,3265,3260,3265,3260,302
|
|
20240624,091200,4340715,3255,3255,3255,3255,22
|
|
20240624,091100,4269105,3255,3255,3255,3255,0
|
|
20240624,091000,4269105,3255,3255,3255,3255,0
|
|
20240624,090900,4269105,3255,3260,3260,3255,464
|
|
20240624,090800,2756580,3260,3260,3260,3260,0
|
|
20240624,090700,2756580,3260,3260,3260,3260,23
|
|
20240624,090600,2681600,3265,3265,3265,3265,0
|
|
20240624,090500,2681600,3265,3265,3265,3265,0
|
|
20240624,090400,2681600,3265,3260,3265,3260,27
|
|
20240624,090300,2593560,3260,3260,3260,3260,4
|
|
20240624,090200,2580520,3265,3280,3280,3265,20
|
|
20240624,090100,2515200,3275,3275,3275,3275,713
|
|
20240624,090000,180125,3275,3275,3275,3275,55
|