673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201000,74634265,3295,3295,3295,3295,562
|
|
20240626,200900,74634265,3295,3295,3295,3295,0
|
|
20240626,200800,74634265,3295,3295,3295,3295,0
|
|
20240626,200700,74634265,3295,3295,3295,3295,0
|
|
20240626,200600,74634265,3295,3295,3295,3295,0
|
|
20240626,200500,74634265,3295,3295,3295,3295,0
|
|
20240626,200400,74634265,3295,3295,3295,3295,0
|
|
20240626,200300,74634265,3295,3295,3295,3295,0
|
|
20240626,200200,74634265,3295,3295,3295,3295,0
|
|
20240626,200100,74634265,3295,3295,3295,3295,0
|
|
20240626,200000,74634265,3295,3295,3295,3295,0
|
|
20240626,195900,74634265,3295,3295,3295,3295,0
|
|
20240626,195800,74634265,3295,3295,3295,3295,0
|
|
20240626,195700,74634265,3295,3295,3295,3295,0
|
|
20240626,195600,74634265,3295,3295,3295,3295,0
|
|
20240626,195500,74634265,3295,3295,3295,3295,0
|
|
20240626,195400,74634265,3295,3295,3295,3295,0
|
|
20240626,195300,74634265,3295,3295,3295,3295,0
|
|
20240626,195200,74634265,3295,3295,3295,3295,0
|
|
20240626,195100,74634265,3295,3295,3295,3295,0
|
|
20240626,195000,74634265,3295,3295,3295,3295,0
|
|
20240626,194900,74634265,3295,3295,3295,3295,0
|
|
20240626,194800,74634265,3295,3295,3295,3295,0
|
|
20240626,194700,74634265,3295,3295,3295,3295,0
|
|
20240626,194600,74634265,3295,3295,3295,3295,0
|
|
20240626,194500,74634265,3295,3295,3295,3295,0
|
|
20240626,194400,74634265,3295,3295,3295,3295,0
|
|
20240626,194300,74634265,3295,3295,3295,3295,0
|
|
20240626,194200,74634265,3295,3295,3295,3295,0
|
|
20240626,194100,74634265,3295,3295,3295,3295,0
|
|
20240626,194000,74634265,3295,3295,3295,3295,562
|
|
20240626,193900,74634265,3295,3295,3295,3295,0
|
|
20240626,193800,74634265,3295,3295,3295,3295,0
|
|
20240626,193700,74634265,3295,3295,3295,3295,0
|
|
20240626,193600,74634265,3295,3295,3295,3295,0
|
|
20240626,193500,74634265,3295,3295,3295,3295,0
|
|
20240626,193400,74634265,3295,3295,3295,3295,0
|
|
20240626,193300,74634265,3295,3295,3295,3295,0
|
|
20240626,193200,74634265,3295,3295,3295,3295,0
|
|
20240626,193100,74634265,3295,3295,3295,3295,0
|
|
20240626,193000,74634265,3295,3295,3295,3295,0
|
|
20240626,192900,74634265,3295,3295,3295,3295,0
|
|
20240626,192800,74634265,3295,3295,3295,3295,0
|
|
20240626,192700,74634265,3295,3295,3295,3295,0
|
|
20240626,192600,74634265,3295,3295,3295,3295,0
|
|
20240626,192500,74634265,3295,3295,3295,3295,0
|
|
20240626,192400,74634265,3295,3295,3295,3295,0
|
|
20240626,192300,74634265,3295,3295,3295,3295,0
|
|
20240626,192200,74634265,3295,3295,3295,3295,0
|
|
20240626,192100,74634265,3295,3295,3295,3295,0
|
|
20240626,192000,74634265,3295,3295,3295,3295,0
|
|
20240626,191900,74634265,3295,3295,3295,3295,0
|
|
20240626,191800,74634265,3295,3295,3295,3295,0
|
|
20240626,191700,74634265,3295,3295,3295,3295,0
|
|
20240626,191600,74634265,3295,3295,3295,3295,0
|
|
20240626,191500,74634265,3295,3295,3295,3295,0
|
|
20240626,191400,74634265,3295,3295,3295,3295,0
|
|
20240626,191300,74634265,3295,3295,3295,3295,0
|
|
20240626,191200,74634265,3295,3295,3295,3295,0
|
|
20240626,191100,74634265,3295,3295,3295,3295,0
|
|
20240626,191000,74634265,3295,3295,3295,3295,562
|
|
20240626,190900,74634265,3295,3295,3295,3295,0
|
|
20240626,190800,74634265,3295,3295,3295,3295,0
|
|
20240626,190700,74634265,3295,3295,3295,3295,0
|
|
20240626,190600,74634265,3295,3295,3295,3295,0
|
|
20240626,190500,74634265,3295,3295,3295,3295,0
|
|
20240626,190400,74634265,3295,3295,3295,3295,0
|
|
20240626,190300,74634265,3295,3295,3295,3295,0
|
|
20240626,190200,74634265,3295,3295,3295,3295,0
|
|
20240626,190100,74634265,3295,3295,3295,3295,0
|
|
20240626,190000,74634265,3295,3295,3295,3295,0
|
|
20240626,185900,74634265,3295,3295,3295,3295,0
|
|
20240626,185800,74634265,3295,3295,3295,3295,0
|
|
20240626,185700,74634265,3295,3295,3295,3295,0
|
|
20240626,185600,74634265,3295,3295,3295,3295,0
|
|
20240626,185500,74634265,3295,3295,3295,3295,0
|
|
20240626,185400,74634265,3295,3295,3295,3295,0
|
|
20240626,185300,74634265,3295,3295,3295,3295,0
|
|
20240626,185200,74634265,3295,3295,3295,3295,0
|
|
20240626,185100,74634265,3295,3295,3295,3295,0
|
|
20240626,185000,74634265,3295,3295,3295,3295,0
|
|
20240626,184900,74634265,3295,3295,3295,3295,0
|
|
20240626,184800,74634265,3295,3295,3295,3295,0
|
|
20240626,184700,74634265,3295,3295,3295,3295,0
|
|
20240626,184600,74634265,3295,3295,3295,3295,0
|
|
20240626,184500,74634265,3295,3295,3295,3295,0
|
|
20240626,184400,74634265,3295,3295,3295,3295,0
|
|
20240626,184300,74634265,3295,3295,3295,3295,0
|
|
20240626,184200,74634265,3295,3295,3295,3295,0
|
|
20240626,184100,74634265,3295,3295,3295,3295,0
|
|
20240626,184000,74634265,3295,3295,3295,3295,562
|
|
20240626,183900,74634265,3295,3295,3295,3295,0
|
|
20240626,183800,74634265,3295,3295,3295,3295,0
|
|
20240626,183700,74634265,3295,3295,3295,3295,0
|
|
20240626,183600,74634265,3295,3295,3295,3295,0
|
|
20240626,183500,74634265,3295,3295,3295,3295,0
|
|
20240626,183400,74634265,3295,3295,3295,3295,0
|
|
20240626,183300,74634265,3295,3295,3295,3295,0
|
|
20240626,183200,74634265,3295,3295,3295,3295,0
|
|
20240626,183100,74634265,3295,3295,3295,3295,0
|
|
20240626,183000,74634265,3295,3295,3295,3295,0
|
|
20240626,182900,74634265,3295,3295,3295,3295,0
|
|
20240626,182800,74634265,3295,3295,3295,3295,0
|
|
20240626,182700,74634265,3295,3295,3295,3295,0
|
|
20240626,182600,74634265,3295,3295,3295,3295,0
|
|
20240626,182500,74634265,3295,3295,3295,3295,0
|
|
20240626,182400,74634265,3295,3295,3295,3295,0
|
|
20240626,182300,74634265,3295,3295,3295,3295,0
|
|
20240626,182200,74634265,3295,3295,3295,3295,0
|
|
20240626,182100,74634265,3295,3295,3295,3295,0
|
|
20240626,182000,74634265,3295,3295,3295,3295,0
|
|
20240626,181900,74634265,3295,3295,3295,3295,0
|
|
20240626,181800,74634265,3295,3295,3295,3295,0
|
|
20240626,181700,74634265,3295,3295,3295,3295,0
|
|
20240626,181600,74634265,3295,3295,3295,3295,0
|
|
20240626,181500,74634265,3295,3295,3295,3295,0
|
|
20240626,181400,74634265,3295,3295,3295,3295,0
|
|
20240626,181300,74634265,3295,3295,3295,3295,0
|
|
20240626,181200,74634265,3295,3295,3295,3295,0
|
|
20240626,181100,74634265,3295,3295,3295,3295,0
|
|
20240626,181000,74634265,3295,3295,3295,3295,562
|
|
20240626,180900,74634265,3295,3295,3295,3295,0
|
|
20240626,180800,74634265,3295,3295,3295,3295,0
|
|
20240626,180700,74634265,3295,3295,3295,3295,0
|
|
20240626,180600,74634265,3295,3295,3295,3295,0
|
|
20240626,180500,74634265,3295,3295,3295,3295,0
|
|
20240626,180400,74634265,3295,3295,3295,3295,0
|
|
20240626,180300,74634265,3295,3295,3295,3295,0
|
|
20240626,180200,74634265,3295,3295,3295,3295,0
|
|
20240626,180100,74634265,3295,3295,3295,3295,0
|
|
20240626,180000,74634265,3295,3295,3295,3295,0
|
|
20240626,175900,74634265,3295,3295,3295,3295,0
|
|
20240626,175800,74634265,3295,3295,3295,3295,0
|
|
20240626,175700,74634265,3295,3295,3295,3295,0
|
|
20240626,175600,74634265,3295,3295,3295,3295,0
|
|
20240626,175500,74634265,3295,3295,3295,3295,0
|
|
20240626,175400,74634265,3295,3295,3295,3295,0
|
|
20240626,175300,74634265,3295,3295,3295,3295,0
|
|
20240626,175200,74634265,3295,3295,3295,3295,0
|
|
20240626,175100,74634265,3295,3295,3295,3295,0
|
|
20240626,175000,74634265,3295,3295,3295,3295,0
|
|
20240626,174900,74634265,3295,3295,3295,3295,0
|
|
20240626,174800,74634265,3295,3295,3295,3295,0
|
|
20240626,174700,74634265,3295,3295,3295,3295,0
|
|
20240626,174600,74634265,3295,3295,3295,3295,0
|
|
20240626,174500,74634265,3295,3295,3295,3295,0
|
|
20240626,174400,74634265,3295,3295,3295,3295,0
|
|
20240626,174300,74634265,3295,3295,3295,3295,0
|
|
20240626,174200,74634265,3295,3295,3295,3295,0
|
|
20240626,174100,74634265,3295,3295,3295,3295,0
|
|
20240626,174000,74634265,3295,3295,3295,3295,562
|
|
20240626,173900,74634265,3295,3295,3295,3295,0
|
|
20240626,173800,74634265,3295,3295,3295,3295,0
|
|
20240626,173700,74634265,3295,3295,3295,3295,0
|
|
20240626,173600,74634265,3295,3295,3295,3295,0
|
|
20240626,173500,74634265,3295,3295,3295,3295,0
|
|
20240626,173400,74634265,3295,3295,3295,3295,0
|
|
20240626,173300,74634265,3295,3295,3295,3295,0
|
|
20240626,173200,74634265,3295,3295,3295,3295,0
|
|
20240626,173100,74634265,3295,3295,3295,3295,0
|
|
20240626,173000,74634265,3295,3295,3295,3295,0
|
|
20240626,172900,74634265,3295,3295,3295,3295,0
|
|
20240626,172800,74634265,3295,3295,3295,3295,0
|
|
20240626,172700,74634265,3295,3295,3295,3295,0
|
|
20240626,172600,74634265,3295,3295,3295,3295,0
|
|
20240626,172500,74634265,3295,3295,3295,3295,0
|
|
20240626,172400,74634265,3295,3295,3295,3295,0
|
|
20240626,172300,74634265,3295,3295,3295,3295,0
|
|
20240626,172200,74634265,3295,3295,3295,3295,0
|
|
20240626,172100,74634265,3295,3295,3295,3295,0
|
|
20240626,172000,74634265,3295,3295,3295,3295,0
|
|
20240626,171900,74634265,3295,3295,3295,3295,0
|
|
20240626,171800,74634265,3295,3295,3295,3295,0
|
|
20240626,171700,74634265,3295,3295,3295,3295,0
|
|
20240626,171600,74634265,3295,3295,3295,3295,0
|
|
20240626,171500,74634265,3295,3295,3295,3295,0
|
|
20240626,171400,74634265,3295,3295,3295,3295,0
|
|
20240626,171300,74634265,3295,3295,3295,3295,0
|
|
20240626,171200,74634265,3295,3295,3295,3295,0
|
|
20240626,171100,74634265,3295,3295,3295,3295,0
|
|
20240626,171000,74634265,3295,3295,3295,3295,562
|
|
20240626,170900,74634265,3295,3295,3295,3295,0
|
|
20240626,170800,74634265,3295,3295,3295,3295,0
|
|
20240626,170700,74634265,3295,3295,3295,3295,0
|
|
20240626,170600,74634265,3295,3295,3295,3295,0
|
|
20240626,170500,74634265,3295,3295,3295,3295,0
|
|
20240626,170400,74634265,3295,3295,3295,3295,0
|
|
20240626,170300,74634265,3295,3295,3295,3295,0
|
|
20240626,170200,74634265,3295,3295,3295,3295,0
|
|
20240626,170100,74634265,3295,3295,3295,3295,0
|
|
20240626,170000,74634265,3295,3295,3295,3295,0
|
|
20240626,165900,74634265,3295,3295,3295,3295,0
|
|
20240626,165800,74634265,3295,3295,3295,3295,0
|
|
20240626,165700,74634265,3295,3295,3295,3295,0
|
|
20240626,165600,74634265,3295,3295,3295,3295,0
|
|
20240626,165500,74634265,3295,3295,3295,3295,0
|
|
20240626,165400,74634265,3295,3295,3295,3295,0
|
|
20240626,165300,74634265,3295,3295,3295,3295,0
|
|
20240626,165200,74634265,3295,3295,3295,3295,0
|
|
20240626,165100,74634265,3295,3295,3295,3295,0
|
|
20240626,165000,74634265,3295,3295,3295,3295,0
|
|
20240626,164900,74634265,3295,3295,3295,3295,0
|
|
20240626,164800,74634265,3295,3295,3295,3295,0
|
|
20240626,164700,74634265,3295,3295,3295,3295,0
|
|
20240626,164600,74634265,3295,3295,3295,3295,0
|
|
20240626,164500,74634265,3295,3295,3295,3295,0
|
|
20240626,164400,74634265,3295,3295,3295,3295,0
|
|
20240626,164300,74634265,3295,3295,3295,3295,0
|
|
20240626,164200,74634265,3295,3295,3295,3295,0
|
|
20240626,164100,74634265,3295,3295,3295,3295,0
|
|
20240626,164000,74634265,3295,3295,3295,3295,562
|
|
20240626,163900,74634265,3295,3295,3295,3295,0
|
|
20240626,163800,74634265,3295,3295,3295,3295,0
|
|
20240626,163700,74634265,3295,3295,3295,3295,0
|
|
20240626,163600,74634265,3295,3295,3295,3295,0
|
|
20240626,163500,74634265,3295,3295,3295,3295,0
|
|
20240626,163400,74634265,3295,3295,3295,3295,0
|
|
20240626,163300,74634265,3295,3295,3295,3295,0
|
|
20240626,163200,74634265,3295,3295,3295,3295,0
|
|
20240626,163100,74634265,3295,3295,3295,3295,0
|
|
20240626,163000,74634265,3295,3295,3295,3295,0
|
|
20240626,162900,74634265,3295,3295,3295,3295,0
|
|
20240626,162800,74634265,3295,3295,3295,3295,0
|
|
20240626,162700,74634265,3295,3295,3295,3295,0
|
|
20240626,162600,74634265,3295,3295,3295,3295,0
|
|
20240626,162500,74634265,3295,3295,3295,3295,0
|
|
20240626,162400,74634265,3295,3295,3295,3295,0
|
|
20240626,162300,74634265,3295,3295,3295,3295,0
|
|
20240626,162200,74634265,3295,3295,3295,3295,0
|
|
20240626,162100,74634265,3295,3295,3295,3295,0
|
|
20240626,162000,74634265,3295,3295,3295,3295,0
|
|
20240626,161900,74634265,3295,3295,3295,3295,0
|
|
20240626,161800,74634265,3295,3295,3295,3295,0
|
|
20240626,161700,74634265,3295,3295,3295,3295,0
|
|
20240626,161600,74634265,3295,3295,3295,3295,0
|
|
20240626,161500,74634265,3295,3295,3295,3295,0
|
|
20240626,161400,74634265,3295,3295,3295,3295,0
|
|
20240626,161300,74634265,3295,3295,3295,3295,0
|
|
20240626,161200,74634265,3295,3295,3295,3295,0
|
|
20240626,161100,74634265,3295,3295,3295,3295,0
|
|
20240626,161000,74634265,3295,3295,3295,3295,562
|
|
20240626,160900,74634265,3295,3295,3295,3295,0
|
|
20240626,160800,74634265,3295,3295,3295,3295,0
|
|
20240626,160700,74634265,3295,3295,3295,3295,0
|
|
20240626,160600,74634265,3295,3295,3295,3295,0
|
|
20240626,160500,74634265,3295,3295,3295,3295,0
|
|
20240626,160400,74634265,3295,3295,3295,3295,0
|
|
20240626,160300,74634265,3295,3295,3295,3295,0
|
|
20240626,160200,74634265,3295,3295,3295,3295,0
|
|
20240626,160100,74634265,3295,3295,3295,3295,0
|
|
20240626,160000,74634265,3295,3295,3295,3295,0
|
|
20240626,155900,74634265,3295,3295,3295,3295,0
|
|
20240626,155800,74634265,3295,3295,3295,3295,0
|
|
20240626,155700,74634265,3295,3295,3295,3295,0
|
|
20240626,155600,74634265,3295,3295,3295,3295,0
|
|
20240626,155500,74634265,3295,3295,3295,3295,0
|
|
20240626,155400,74634265,3295,3295,3295,3295,0
|
|
20240626,155300,74634265,3295,3295,3295,3295,0
|
|
20240626,155200,74634265,3295,3295,3295,3295,0
|
|
20240626,155100,74634265,3295,3295,3295,3295,0
|
|
20240626,155000,74634265,3295,3295,3295,3295,0
|
|
20240626,154900,74634265,3295,3295,3295,3295,0
|
|
20240626,154800,74634265,3295,3295,3295,3295,0
|
|
20240626,154700,74634265,3295,3295,3295,3295,0
|
|
20240626,154600,74634265,3295,3295,3295,3295,0
|
|
20240626,154500,74634265,3295,3295,3295,3295,0
|
|
20240626,154400,74634265,3295,3295,3295,3295,0
|
|
20240626,154300,74634265,3295,3295,3295,3295,0
|
|
20240626,154200,74634265,3295,3295,3295,3295,0
|
|
20240626,154100,74634265,3295,3295,3295,3295,0
|
|
20240626,154000,74634265,3295,3295,3295,3295,562
|
|
20240626,153900,74634265,3295,3295,3295,3295,0
|
|
20240626,153800,74634265,3295,3295,3295,3295,0
|
|
20240626,153700,74634265,3295,3295,3295,3295,0
|
|
20240626,153600,74634265,3295,3295,3295,3295,0
|
|
20240626,153500,74634265,3295,3295,3295,3295,0
|
|
20240626,153400,74634265,3295,3295,3295,3295,0
|
|
20240626,153300,74634265,3295,3295,3295,3295,0
|
|
20240626,153200,74634265,3295,3295,3295,3295,0
|
|
20240626,153100,74634265,3295,3295,3295,3295,0
|
|
20240626,153000,74634265,3295,3295,3295,3295,562
|
|
20240626,152900,72782475,3290,3290,3290,3290,0
|
|
20240626,152800,72782475,3290,3290,3290,3290,0
|
|
20240626,152700,72782475,3290,3290,3290,3290,0
|
|
20240626,152600,72782475,3290,3290,3290,3290,0
|
|
20240626,152500,72782475,3290,3290,3290,3290,0
|
|
20240626,152400,72782475,3290,3290,3290,3290,0
|
|
20240626,152300,72782475,3290,3290,3290,3290,0
|
|
20240626,152200,72782475,3290,3290,3290,3290,0
|
|
20240626,152100,72782475,3290,3290,3290,3290,0
|
|
20240626,152000,72782475,3290,3290,3290,3290,0
|
|
20240626,151900,72782475,3290,3290,3290,3290,1
|
|
20240626,151800,72779185,3290,3290,3290,3290,0
|
|
20240626,151700,72779185,3290,3290,3290,3290,0
|
|
20240626,151600,72779185,3290,3290,3290,3290,0
|
|
20240626,151500,72779185,3290,3290,3290,3290,0
|
|
20240626,151400,72779185,3290,3290,3290,3290,0
|
|
20240626,151300,72779185,3290,3290,3290,3290,930
|
|
20240626,151200,69719485,3290,3285,3290,3285,1021
|
|
20240626,151100,66365495,3285,3285,3285,3285,0
|
|
20240626,151000,66365495,3285,3285,3285,3285,0
|
|
20240626,150900,66365495,3285,3285,3285,3285,0
|
|
20240626,150800,66365495,3285,3285,3285,3285,0
|
|
20240626,150700,66365495,3285,3285,3285,3285,2
|
|
20240626,150600,66358925,3285,3285,3285,3285,1
|
|
20240626,150500,66355640,3285,3285,3285,3285,0
|
|
20240626,150400,66355640,3285,3285,3285,3285,0
|
|
20240626,150300,66355640,3285,3285,3285,3285,0
|
|
20240626,150200,66355640,3285,3285,3285,3285,0
|
|
20240626,150100,66355640,3285,3285,3285,3285,0
|
|
20240626,150000,66355640,3285,3285,3285,3285,0
|
|
20240626,145900,66355640,3285,3285,3285,3285,70
|
|
20240626,145800,66125690,3280,3280,3280,3280,0
|
|
20240626,145700,66125690,3280,3280,3280,3280,0
|
|
20240626,145600,66125690,3280,3280,3280,3280,5
|
|
20240626,145500,66109290,3285,3285,3285,3285,50
|
|
20240626,145400,65945040,3285,3285,3285,3285,1
|
|
20240626,145300,65941755,3280,3280,3280,3280,0
|
|
20240626,145200,65941755,3280,3280,3280,3280,0
|
|
20240626,145100,65941755,3280,3280,3280,3280,0
|
|
20240626,145000,65941755,3280,3280,3280,3280,0
|
|
20240626,144900,65941755,3280,3280,3280,3280,200
|
|
20240626,144800,65285755,3285,3285,3285,3285,15
|
|
20240626,144700,65236480,3285,3285,3285,3285,0
|
|
20240626,144600,65236480,3285,3285,3285,3285,0
|
|
20240626,144500,65236480,3285,3285,3285,3285,1
|
|
20240626,144400,65233195,3280,3280,3280,3280,0
|
|
20240626,144300,65233195,3280,3280,3280,3280,0
|
|
20240626,144200,65233195,3280,3280,3280,3280,0
|
|
20240626,144100,65233195,3280,3280,3280,3280,0
|
|
20240626,144000,65233195,3280,3280,3280,3280,6
|
|
20240626,143900,65213515,3285,3285,3285,3285,0
|
|
20240626,143800,65213515,3285,3285,3285,3285,0
|
|
20240626,143700,65213515,3285,3285,3285,3285,0
|
|
20240626,143600,65213515,3285,3285,3285,3285,0
|
|
20240626,143500,65213515,3285,3285,3285,3285,0
|
|
20240626,143400,65213515,3285,3285,3285,3285,0
|
|
20240626,143300,65213515,3285,3285,3285,3285,0
|
|
20240626,143200,65213515,3285,3285,3285,3285,0
|
|
20240626,143100,65213515,3285,3285,3285,3285,0
|
|
20240626,143000,65213515,3285,3285,3285,3285,0
|
|
20240626,142900,65213515,3285,3285,3285,3285,0
|
|
20240626,142800,65213515,3285,3285,3285,3285,0
|
|
20240626,142700,65213515,3285,3285,3285,3285,0
|
|
20240626,142600,65213515,3285,3285,3285,3285,0
|
|
20240626,142500,65213515,3285,3285,3285,3285,0
|
|
20240626,142400,65213515,3285,3285,3285,3285,0
|
|
20240626,142300,65213515,3285,3285,3285,3285,0
|
|
20240626,142200,65213515,3285,3285,3285,3285,0
|
|
20240626,142100,65213515,3285,3285,3285,3285,0
|
|
20240626,142000,65213515,3285,3285,3285,3285,0
|
|
20240626,141900,65213515,3285,3285,3285,3285,1
|
|
20240626,141800,65210230,3280,3280,3280,3280,0
|
|
20240626,141700,65210230,3280,3280,3280,3280,0
|
|
20240626,141600,65210230,3280,3280,3280,3280,0
|
|
20240626,141500,65210230,3280,3280,3280,3280,1
|
|
20240626,141400,65206950,3285,3285,3285,3285,0
|
|
20240626,141300,65206950,3285,3285,3285,3285,50
|
|
20240626,141200,65042700,3285,3285,3285,3285,0
|
|
20240626,141100,65042700,3285,3285,3285,3285,0
|
|
20240626,141000,65042700,3285,3285,3285,3285,0
|
|
20240626,140900,65042700,3285,3285,3285,3285,304
|
|
20240626,140800,64044060,3285,3285,3285,3285,0
|
|
20240626,140700,64044060,3285,3285,3285,3285,3
|
|
20240626,140600,64034205,3285,3285,3285,3285,0
|
|
20240626,140500,64034205,3285,3285,3285,3285,6
|
|
20240626,140400,64014495,3285,3285,3285,3285,1001
|
|
20240626,140300,60726210,3280,3280,3280,3280,0
|
|
20240626,140200,60726210,3280,3280,3280,3280,0
|
|
20240626,140100,60726210,3280,3280,3280,3280,0
|
|
20240626,140000,60726210,3280,3280,3280,3280,0
|
|
20240626,135900,60726210,3280,3280,3280,3280,0
|
|
20240626,135800,60726210,3280,3280,3280,3280,0
|
|
20240626,135700,60726210,3280,3280,3280,3280,0
|
|
20240626,135600,60726210,3280,3280,3280,3280,0
|
|
20240626,135500,60726210,3280,3280,3280,3280,0
|
|
20240626,135400,60726210,3280,3280,3280,3280,1887
|
|
20240626,135300,54536850,3280,3280,3280,3280,0
|
|
20240626,135200,54536850,3280,3280,3280,3280,0
|
|
20240626,135100,54536850,3280,3280,3280,3280,0
|
|
20240626,135000,54536850,3280,3280,3280,3280,0
|
|
20240626,134900,54536850,3280,3280,3280,3280,7
|
|
20240626,134800,54513890,3275,3275,3275,3275,0
|
|
20240626,134700,54513890,3275,3275,3275,3275,0
|
|
20240626,134600,54513890,3275,3275,3275,3275,0
|
|
20240626,134500,54513890,3275,3275,3275,3275,0
|
|
20240626,134400,54513890,3275,3275,3275,3275,0
|
|
20240626,134300,54513890,3275,3275,3275,3275,0
|
|
20240626,134200,54513890,3275,3275,3275,3275,175
|
|
20240626,134100,53940765,3280,3280,3280,3280,1
|
|
20240626,134000,53937485,3275,3275,3275,3275,0
|
|
20240626,133900,53937485,3275,3275,3275,3275,150
|
|
20240626,133800,53446235,3275,3275,3275,3275,0
|
|
20240626,133700,53446235,3275,3275,3275,3275,0
|
|
20240626,133600,53446235,3275,3275,3275,3275,0
|
|
20240626,133500,53446235,3275,3275,3275,3275,0
|
|
20240626,133400,53446235,3275,3275,3275,3275,0
|
|
20240626,133300,53446235,3275,3275,3275,3275,0
|
|
20240626,133200,53446235,3275,3275,3275,3275,0
|
|
20240626,133100,53446235,3275,3275,3275,3275,30
|
|
20240626,133000,53347985,3275,3275,3275,3275,0
|
|
20240626,132900,53347985,3275,3275,3275,3275,0
|
|
20240626,132800,53347985,3275,3275,3275,3275,0
|
|
20240626,132700,53347985,3275,3275,3275,3275,0
|
|
20240626,132600,53347985,3275,3275,3275,3275,0
|
|
20240626,132500,53347985,3275,3275,3275,3275,6
|
|
20240626,132400,53328335,3280,3280,3280,3280,15
|
|
20240626,132300,53279135,3270,3270,3270,3270,0
|
|
20240626,132200,53279135,3270,3270,3270,3270,0
|
|
20240626,132100,53279135,3270,3270,3270,3270,0
|
|
20240626,132000,53279135,3270,3270,3270,3270,0
|
|
20240626,131900,53279135,3270,3270,3270,3270,0
|
|
20240626,131800,53279135,3270,3270,3270,3270,0
|
|
20240626,131700,53279135,3270,3270,3270,3270,0
|
|
20240626,131600,53279135,3270,3270,3270,3270,0
|
|
20240626,131500,53279135,3270,3270,3270,3270,0
|
|
20240626,131400,53279135,3270,3270,3270,3270,0
|
|
20240626,131300,53279135,3270,3270,3270,3270,0
|
|
20240626,131200,53279135,3270,3270,3270,3270,0
|
|
20240626,131100,53279135,3270,3270,3270,3270,0
|
|
20240626,131000,53279135,3270,3270,3270,3270,2640
|
|
20240626,130900,44646335,3275,3275,3275,3275,1756
|
|
20240626,130800,38895435,3275,3275,3275,3275,0
|
|
20240626,130700,38895435,3275,3275,3275,3275,0
|
|
20240626,130600,38895435,3275,3275,3275,3275,0
|
|
20240626,130500,38895435,3275,3275,3275,3275,0
|
|
20240626,130400,38895435,3275,3275,3275,3275,55
|
|
20240626,130300,38715310,3275,3275,3275,3275,898
|
|
20240626,130200,35774360,3275,3275,3275,3275,5
|
|
20240626,130100,35757985,3280,3280,3280,3280,1
|
|
20240626,130000,35754705,3280,3280,3280,3280,0
|
|
20240626,125900,35754705,3280,3280,3280,3280,0
|
|
20240626,125800,35754705,3280,3280,3280,3280,0
|
|
20240626,125700,35754705,3280,3280,3280,3280,0
|
|
20240626,125600,35754705,3280,3280,3280,3280,0
|
|
20240626,125500,35754705,3280,3280,3280,3280,1
|
|
20240626,125400,35751425,3275,3275,3275,3275,0
|
|
20240626,125300,35751425,3275,3280,3280,3275,3
|
|
20240626,125200,35741590,3280,3280,3280,3280,0
|
|
20240626,125100,35741590,3280,3280,3280,3280,0
|
|
20240626,125000,35741590,3280,3280,3280,3280,0
|
|
20240626,124900,35741590,3280,3280,3280,3280,0
|
|
20240626,124800,35741590,3280,3280,3280,3280,0
|
|
20240626,124700,35741590,3280,3280,3280,3280,0
|
|
20240626,124600,35741590,3280,3280,3280,3280,0
|
|
20240626,124500,35741590,3280,3280,3280,3280,0
|
|
20240626,124400,35741590,3280,3280,3280,3280,0
|
|
20240626,124300,35741590,3280,3280,3280,3280,0
|
|
20240626,124200,35741590,3280,3280,3280,3280,0
|
|
20240626,124100,35741590,3280,3280,3280,3280,160
|
|
20240626,124000,35216790,3280,3280,3280,3280,1
|
|
20240626,123900,35213510,3270,3270,3270,3270,0
|
|
20240626,123800,35213510,3270,3270,3270,3270,0
|
|
20240626,123700,35213510,3270,3270,3270,3270,0
|
|
20240626,123600,35213510,3270,3270,3270,3270,0
|
|
20240626,123500,35213510,3270,3270,3270,3270,0
|
|
20240626,123400,35213510,3270,3270,3270,3270,0
|
|
20240626,123300,35213510,3270,3270,3270,3270,0
|
|
20240626,123200,35213510,3270,3270,3270,3270,0
|
|
20240626,123100,35213510,3270,3270,3270,3270,0
|
|
20240626,123000,35213510,3270,3270,3270,3270,0
|
|
20240626,122900,35213510,3270,3270,3270,3270,0
|
|
20240626,122800,35213510,3270,3270,3270,3270,0
|
|
20240626,122700,35213510,3270,3270,3270,3270,0
|
|
20240626,122600,35213510,3270,3270,3270,3270,0
|
|
20240626,122500,35213510,3270,3270,3270,3270,0
|
|
20240626,122400,35213510,3270,3270,3270,3270,0
|
|
20240626,122300,35213510,3270,3270,3270,3270,0
|
|
20240626,122200,35213510,3270,3270,3270,3270,0
|
|
20240626,122100,35213510,3270,3270,3270,3270,0
|
|
20240626,122000,35213510,3270,3270,3270,3270,0
|
|
20240626,121900,35213510,3270,3270,3270,3270,0
|
|
20240626,121800,35213510,3270,3270,3270,3270,0
|
|
20240626,121700,35213510,3270,3270,3270,3270,0
|
|
20240626,121600,35213510,3270,3270,3270,3270,0
|
|
20240626,121500,35213510,3270,3270,3270,3270,0
|
|
20240626,121400,35213510,3270,3270,3270,3270,0
|
|
20240626,121300,35213510,3270,3270,3270,3270,0
|
|
20240626,121200,35213510,3270,3270,3270,3270,0
|
|
20240626,121100,35213510,3270,3270,3270,3270,0
|
|
20240626,121000,35213510,3270,3270,3270,3270,0
|
|
20240626,120900,35213510,3270,3270,3270,3270,0
|
|
20240626,120800,35213510,3270,3270,3270,3270,0
|
|
20240626,120700,35213510,3270,3270,3270,3270,0
|
|
20240626,120600,35213510,3270,3270,3270,3270,0
|
|
20240626,120500,35213510,3270,3270,3270,3270,7
|
|
20240626,120400,35190620,3270,3275,3275,3270,7
|
|
20240626,120300,35167725,3275,3275,3275,3275,0
|
|
20240626,120200,35167725,3275,3275,3275,3275,0
|
|
20240626,120100,35167725,3275,3275,3275,3275,0
|
|
20240626,120000,35167725,3275,3275,3275,3275,99
|
|
20240626,115900,34843500,3275,3275,3275,3275,0
|
|
20240626,115800,34843500,3275,3275,3275,3275,0
|
|
20240626,115700,34843500,3275,3275,3275,3275,1
|
|
20240626,115600,34840225,3275,3275,3275,3275,0
|
|
20240626,115500,34840225,3275,3275,3275,3275,0
|
|
20240626,115400,34840225,3275,3275,3275,3275,0
|
|
20240626,115300,34840225,3275,3275,3275,3275,49
|
|
20240626,115200,34679750,3275,3275,3275,3275,0
|
|
20240626,115100,34679750,3275,3275,3275,3275,3
|
|
20240626,115000,34669925,3270,3270,3270,3270,0
|
|
20240626,114900,34669925,3270,3270,3270,3270,0
|
|
20240626,114800,34669925,3270,3270,3270,3270,0
|
|
20240626,114700,34669925,3270,3270,3270,3270,0
|
|
20240626,114600,34669925,3270,3270,3270,3270,0
|
|
20240626,114500,34669925,3270,3270,3270,3270,0
|
|
20240626,114400,34669925,3270,3270,3270,3270,0
|
|
20240626,114300,34669925,3270,3270,3270,3270,0
|
|
20240626,114200,34669925,3270,3270,3270,3270,0
|
|
20240626,114100,34669925,3270,3270,3270,3270,0
|
|
20240626,114000,34669925,3270,3270,3270,3270,0
|
|
20240626,113900,34669925,3270,3270,3270,3270,50
|
|
20240626,113800,34506425,3275,3275,3275,3275,0
|
|
20240626,113700,34506425,3275,3275,3275,3275,0
|
|
20240626,113600,34506425,3275,3275,3275,3275,0
|
|
20240626,113500,34506425,3275,3275,3275,3275,3
|
|
20240626,113400,34496600,3270,3270,3270,3270,0
|
|
20240626,113300,34496600,3270,3270,3270,3270,20
|
|
20240626,113200,34431200,3275,3275,3275,3275,0
|
|
20240626,113100,34431200,3275,3275,3275,3275,0
|
|
20240626,113000,34431200,3275,3275,3275,3275,0
|
|
20240626,112900,34431200,3275,3275,3275,3275,0
|
|
20240626,112800,34431200,3275,3275,3275,3275,0
|
|
20240626,112700,34431200,3275,3275,3275,3275,0
|
|
20240626,112600,34431200,3275,3275,3275,3275,0
|
|
20240626,112500,34431200,3275,3275,3275,3275,0
|
|
20240626,112400,34431200,3275,3275,3275,3275,0
|
|
20240626,112300,34431200,3275,3275,3275,3275,1
|
|
20240626,112200,34427925,3275,3275,3275,3275,0
|
|
20240626,112100,34427925,3275,3275,3275,3275,0
|
|
20240626,112000,34427925,3275,3275,3275,3275,0
|
|
20240626,111900,34427925,3275,3275,3275,3275,0
|
|
20240626,111800,34427925,3275,3275,3275,3275,0
|
|
20240626,111700,34427925,3275,3275,3275,3275,0
|
|
20240626,111600,34427925,3275,3275,3275,3275,0
|
|
20240626,111500,34427925,3275,3275,3275,3275,0
|
|
20240626,111400,34427925,3275,3275,3275,3275,7
|
|
20240626,111300,34405000,3275,3275,3275,3275,0
|
|
20240626,111200,34405000,3275,3275,3275,3275,0
|
|
20240626,111100,34405000,3275,3275,3275,3275,0
|
|
20240626,111000,34405000,3275,3275,3275,3275,0
|
|
20240626,110900,34405000,3275,3275,3275,3275,0
|
|
20240626,110800,34405000,3275,3275,3275,3275,0
|
|
20240626,110700,34405000,3275,3275,3275,3275,0
|
|
20240626,110600,34405000,3275,3275,3275,3275,0
|
|
20240626,110500,34405000,3275,3275,3275,3275,0
|
|
20240626,110400,34405000,3275,3275,3275,3275,0
|
|
20240626,110300,34405000,3275,3275,3275,3275,0
|
|
20240626,110200,34405000,3275,3275,3275,3275,0
|
|
20240626,110100,34405000,3275,3275,3275,3275,0
|
|
20240626,110000,34405000,3275,3275,3275,3275,14
|
|
20240626,105900,34359150,3275,3275,3275,3275,0
|
|
20240626,105800,34359150,3275,3275,3275,3275,0
|
|
20240626,105700,34359150,3275,3275,3275,3275,1
|
|
20240626,105600,34355875,3280,3280,3280,3280,200
|
|
20240626,105500,33699875,3280,3280,3280,3280,0
|
|
20240626,105400,33699875,3280,3280,3280,3280,0
|
|
20240626,105300,33699875,3280,3280,3280,3280,0
|
|
20240626,105200,33699875,3280,3280,3280,3280,0
|
|
20240626,105100,33699875,3280,3280,3280,3280,0
|
|
20240626,105000,33699875,3280,3280,3280,3280,0
|
|
20240626,104900,33699875,3280,3280,3280,3280,0
|
|
20240626,104800,33699875,3280,3280,3280,3280,0
|
|
20240626,104700,33699875,3280,3280,3280,3280,0
|
|
20240626,104600,33699875,3280,3280,3280,3280,0
|
|
20240626,104500,33699875,3280,3280,3280,3280,0
|
|
20240626,104400,33699875,3280,3280,3280,3280,0
|
|
20240626,104300,33699875,3280,3280,3280,3280,0
|
|
20240626,104200,33699875,3280,3280,3280,3280,0
|
|
20240626,104100,33699875,3280,3280,3280,3280,1
|
|
20240626,104000,33696595,3280,3280,3280,3280,0
|
|
20240626,103900,33696595,3280,3280,3280,3280,0
|
|
20240626,103800,33696595,3280,3280,3280,3280,0
|
|
20240626,103700,33696595,3280,3280,3280,3280,0
|
|
20240626,103600,33696595,3280,3280,3280,3280,5
|
|
20240626,103500,33680195,3285,3285,3285,3285,0
|
|
20240626,103400,33680195,3285,3285,3285,3285,1
|
|
20240626,103300,33676910,3280,3280,3280,3280,0
|
|
20240626,103200,33676910,3280,3280,3280,3280,0
|
|
20240626,103100,33676910,3280,3280,3280,3280,0
|
|
20240626,103000,33676910,3280,3280,3280,3280,0
|
|
20240626,102900,33676910,3280,3280,3280,3280,0
|
|
20240626,102800,33676910,3280,3280,3280,3280,0
|
|
20240626,102700,33676910,3280,3280,3280,3280,0
|
|
20240626,102600,33676910,3280,3280,3280,3280,5000
|
|
20240626,102500,17276910,3280,3280,3280,3280,522
|
|
20240626,102400,15564750,3280,3280,3280,3280,5
|
|
20240626,102300,15548350,3275,3275,3275,3275,0
|
|
20240626,102200,15548350,3275,3275,3275,3275,2650
|
|
20240626,102100,6869600,3275,3275,3275,3275,30
|
|
20240626,102000,6771350,3280,3280,3280,3280,10
|
|
20240626,101900,6738550,3275,3275,3275,3275,0
|
|
20240626,101800,6738550,3275,3275,3275,3275,0
|
|
20240626,101700,6738550,3275,3275,3275,3275,8
|
|
20240626,101600,6712350,3275,3275,3275,3275,192
|
|
20240626,101500,6083550,3275,3275,3275,3275,29
|
|
20240626,101400,5988575,3270,3270,3270,3270,0
|
|
20240626,101300,5988575,3270,3270,3270,3270,0
|
|
20240626,101200,5988575,3270,3270,3270,3270,0
|
|
20240626,101100,5988575,3270,3270,3270,3270,0
|
|
20240626,101000,5988575,3270,3270,3270,3270,0
|
|
20240626,100900,5988575,3270,3270,3270,3270,0
|
|
20240626,100800,5988575,3270,3270,3270,3270,0
|
|
20240626,100700,5988575,3270,3270,3270,3270,0
|
|
20240626,100600,5988575,3270,3270,3270,3270,0
|
|
20240626,100500,5988575,3270,3270,3270,3270,0
|
|
20240626,100400,5988575,3270,3280,3280,3270,9
|
|
20240626,100300,5959115,3270,3270,3270,3270,0
|
|
20240626,100200,5959115,3270,3270,3270,3270,0
|
|
20240626,100100,5959115,3270,3270,3270,3270,0
|
|
20240626,100000,5959115,3270,3270,3270,3270,0
|
|
20240626,095900,5959115,3270,3270,3270,3270,0
|
|
20240626,095800,5959115,3270,3270,3270,3270,0
|
|
20240626,095700,5959115,3270,3270,3270,3270,0
|
|
20240626,095600,5959115,3270,3275,3275,3270,42
|
|
20240626,095500,5821730,3270,3270,3270,3270,0
|
|
20240626,095400,5821730,3270,3270,3270,3270,0
|
|
20240626,095300,5821730,3270,3275,3275,3270,310
|
|
20240626,095200,4806915,3280,3280,3280,3280,0
|
|
20240626,095100,4806915,3280,3280,3280,3280,0
|
|
20240626,095000,4806915,3280,3280,3280,3280,0
|
|
20240626,094900,4806915,3280,3280,3280,3280,0
|
|
20240626,094800,4806915,3280,3280,3280,3280,2
|
|
20240626,094700,4800355,3280,3280,3280,3280,2
|
|
20240626,094600,4793795,3280,3280,3280,3280,0
|
|
20240626,094500,4793795,3280,3275,3280,3275,2
|
|
20240626,094400,4787240,3280,3280,3280,3280,45
|
|
20240626,094300,4639640,3280,3280,3280,3280,1
|
|
20240626,094200,4636360,3280,3280,3280,3280,4
|
|
20240626,094100,4623240,3280,3280,3280,3280,0
|
|
20240626,094000,4623240,3280,3280,3280,3280,0
|
|
20240626,093900,4623240,3280,3280,3280,3280,3
|
|
20240626,093800,4613400,3280,3280,3280,3280,0
|
|
20240626,093700,4613400,3280,3280,3280,3280,0
|
|
20240626,093600,4613400,3280,3280,3280,3280,1
|
|
20240626,093500,4610120,3275,3275,3275,3275,0
|
|
20240626,093400,4610120,3275,3275,3275,3275,15
|
|
20240626,093300,4560995,3275,3275,3275,3275,23
|
|
20240626,093200,4485670,3275,3275,3275,3275,0
|
|
20240626,093100,4485670,3275,3275,3275,3275,0
|
|
20240626,093000,4485670,3275,3275,3275,3275,4
|
|
20240626,092900,4472570,3270,3270,3270,3270,0
|
|
20240626,092800,4472570,3270,3270,3270,3270,0
|
|
20240626,092700,4472570,3270,3270,3270,3270,1
|
|
20240626,092600,4469300,3275,3275,3275,3275,0
|
|
20240626,092500,4469300,3275,3275,3275,3275,0
|
|
20240626,092400,4469300,3275,3275,3275,3275,0
|
|
20240626,092300,4469300,3275,3275,3275,3275,3
|
|
20240626,092200,4459475,3275,3275,3275,3275,0
|
|
20240626,092100,4459475,3275,3275,3275,3275,155
|
|
20240626,092000,3951850,3275,3275,3275,3275,400
|
|
20240626,091900,2641850,3280,3280,3280,3280,3
|
|
20240626,091800,2632010,3275,3275,3275,3275,0
|
|
20240626,091700,2632010,3275,3275,3275,3275,0
|
|
20240626,091600,2632010,3275,3275,3275,3275,2
|
|
20240626,091500,2625460,3275,3275,3275,3275,24
|
|
20240626,091400,2546860,3280,3280,3280,3280,0
|
|
20240626,091300,2546860,3280,3280,3280,3280,1
|
|
20240626,091200,2543580,3280,3280,3280,3280,15
|
|
20240626,091100,2494380,3280,3280,3280,3280,0
|
|
20240626,091000,2494380,3280,3280,3280,3280,0
|
|
20240626,090900,2494380,3280,3280,3280,3280,0
|
|
20240626,090800,2494380,3280,3280,3280,3280,0
|
|
20240626,090700,2494380,3280,3280,3280,3280,1
|
|
20240626,090600,2491100,3280,3275,3280,3275,203
|
|
20240626,090500,1825360,3280,3280,3280,3280,2
|
|
20240626,090400,1818800,3280,3275,3280,3275,47
|
|
20240626,090300,1664740,3275,3275,3275,3275,0
|
|
20240626,090200,1664740,3275,3280,3280,3275,506
|
|
20240626,090100,6570,3285,3285,3285,3285,0
|
|
20240626,090000,6570,3285,3285,3285,3285,2
|