688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,202500,183415390,10660,10660,10660,10660,149
|
|
20240626,202400,183415390,10660,10660,10660,10660,0
|
|
20240626,202300,183415390,10660,10660,10660,10660,0
|
|
20240626,202200,183415390,10660,10660,10660,10660,0
|
|
20240626,202100,183415390,10660,10660,10660,10660,0
|
|
20240626,202000,183415390,10660,10660,10660,10660,0
|
|
20240626,201900,183415390,10660,10660,10660,10660,0
|
|
20240626,201800,183415390,10660,10660,10660,10660,0
|
|
20240626,201700,183415390,10660,10660,10660,10660,0
|
|
20240626,201600,183415390,10660,10660,10660,10660,0
|
|
20240626,201500,183415390,10660,10660,10660,10660,0
|
|
20240626,201400,183415390,10660,10660,10660,10660,0
|
|
20240626,201300,183415390,10660,10660,10660,10660,0
|
|
20240626,201200,183415390,10660,10660,10660,10660,0
|
|
20240626,201100,183415390,10660,10660,10660,10660,0
|
|
20240626,201000,183415390,10660,10660,10660,10660,0
|
|
20240626,200900,183415390,10660,10660,10660,10660,0
|
|
20240626,200800,183415390,10660,10660,10660,10660,0
|
|
20240626,200700,183415390,10660,10660,10660,10660,0
|
|
20240626,200600,183415390,10660,10660,10660,10660,0
|
|
20240626,200500,183415390,10660,10660,10660,10660,0
|
|
20240626,200400,183415390,10660,10660,10660,10660,0
|
|
20240626,200300,183415390,10660,10660,10660,10660,0
|
|
20240626,200200,183415390,10660,10660,10660,10660,0
|
|
20240626,200100,183415390,10660,10660,10660,10660,0
|
|
20240626,200000,183415390,10660,10660,10660,10660,0
|
|
20240626,195900,183415390,10660,10660,10660,10660,0
|
|
20240626,195800,183415390,10660,10660,10660,10660,0
|
|
20240626,195700,183415390,10660,10660,10660,10660,0
|
|
20240626,195600,183415390,10660,10660,10660,10660,0
|
|
20240626,195500,183415390,10660,10660,10660,10660,149
|
|
20240626,195400,183415390,10660,10660,10660,10660,0
|
|
20240626,195300,183415390,10660,10660,10660,10660,0
|
|
20240626,195200,183415390,10660,10660,10660,10660,0
|
|
20240626,195100,183415390,10660,10660,10660,10660,0
|
|
20240626,195000,183415390,10660,10660,10660,10660,0
|
|
20240626,194900,183415390,10660,10660,10660,10660,0
|
|
20240626,194800,183415390,10660,10660,10660,10660,0
|
|
20240626,194700,183415390,10660,10660,10660,10660,0
|
|
20240626,194600,183415390,10660,10660,10660,10660,0
|
|
20240626,194500,183415390,10660,10660,10660,10660,0
|
|
20240626,194400,183415390,10660,10660,10660,10660,0
|
|
20240626,194300,183415390,10660,10660,10660,10660,0
|
|
20240626,194200,183415390,10660,10660,10660,10660,0
|
|
20240626,194100,183415390,10660,10660,10660,10660,0
|
|
20240626,194000,183415390,10660,10660,10660,10660,0
|
|
20240626,193900,183415390,10660,10660,10660,10660,0
|
|
20240626,193800,183415390,10660,10660,10660,10660,0
|
|
20240626,193700,183415390,10660,10660,10660,10660,0
|
|
20240626,193600,183415390,10660,10660,10660,10660,0
|
|
20240626,193500,183415390,10660,10660,10660,10660,0
|
|
20240626,193400,183415390,10660,10660,10660,10660,0
|
|
20240626,193300,183415390,10660,10660,10660,10660,0
|
|
20240626,193200,183415390,10660,10660,10660,10660,0
|
|
20240626,193100,183415390,10660,10660,10660,10660,0
|
|
20240626,193000,183415390,10660,10660,10660,10660,0
|
|
20240626,192900,183415390,10660,10660,10660,10660,0
|
|
20240626,192800,183415390,10660,10660,10660,10660,0
|
|
20240626,192700,183415390,10660,10660,10660,10660,0
|
|
20240626,192600,183415390,10660,10660,10660,10660,0
|
|
20240626,192500,183415390,10660,10660,10660,10660,149
|
|
20240626,192400,183415390,10660,10660,10660,10660,0
|
|
20240626,192300,183415390,10660,10660,10660,10660,0
|
|
20240626,192200,183415390,10660,10660,10660,10660,0
|
|
20240626,192100,183415390,10660,10660,10660,10660,0
|
|
20240626,192000,183415390,10660,10660,10660,10660,0
|
|
20240626,191900,183415390,10660,10660,10660,10660,0
|
|
20240626,191800,183415390,10660,10660,10660,10660,0
|
|
20240626,191700,183415390,10660,10660,10660,10660,0
|
|
20240626,191600,183415390,10660,10660,10660,10660,0
|
|
20240626,191500,183415390,10660,10660,10660,10660,0
|
|
20240626,191400,183415390,10660,10660,10660,10660,0
|
|
20240626,191300,183415390,10660,10660,10660,10660,0
|
|
20240626,191200,183415390,10660,10660,10660,10660,0
|
|
20240626,191100,183415390,10660,10660,10660,10660,0
|
|
20240626,191000,183415390,10660,10660,10660,10660,0
|
|
20240626,190900,183415390,10660,10660,10660,10660,0
|
|
20240626,190800,183415390,10660,10660,10660,10660,0
|
|
20240626,190700,183415390,10660,10660,10660,10660,0
|
|
20240626,190600,183415390,10660,10660,10660,10660,0
|
|
20240626,190500,183415390,10660,10660,10660,10660,0
|
|
20240626,190400,183415390,10660,10660,10660,10660,0
|
|
20240626,190300,183415390,10660,10660,10660,10660,0
|
|
20240626,190200,183415390,10660,10660,10660,10660,0
|
|
20240626,190100,183415390,10660,10660,10660,10660,0
|
|
20240626,190000,183415390,10660,10660,10660,10660,0
|
|
20240626,185900,183415390,10660,10660,10660,10660,0
|
|
20240626,185800,183415390,10660,10660,10660,10660,0
|
|
20240626,185700,183415390,10660,10660,10660,10660,0
|
|
20240626,185600,183415390,10660,10660,10660,10660,0
|
|
20240626,185500,183415390,10660,10660,10660,10660,149
|
|
20240626,185400,183415390,10660,10660,10660,10660,0
|
|
20240626,185300,183415390,10660,10660,10660,10660,0
|
|
20240626,185200,183415390,10660,10660,10660,10660,0
|
|
20240626,185100,183415390,10660,10660,10660,10660,0
|
|
20240626,185000,183415390,10660,10660,10660,10660,0
|
|
20240626,184900,183415390,10660,10660,10660,10660,0
|
|
20240626,184800,183415390,10660,10660,10660,10660,0
|
|
20240626,184700,183415390,10660,10660,10660,10660,0
|
|
20240626,184600,183415390,10660,10660,10660,10660,0
|
|
20240626,184500,183415390,10660,10660,10660,10660,0
|
|
20240626,184400,183415390,10660,10660,10660,10660,0
|
|
20240626,184300,183415390,10660,10660,10660,10660,0
|
|
20240626,184200,183415390,10660,10660,10660,10660,0
|
|
20240626,184100,183415390,10660,10660,10660,10660,0
|
|
20240626,184000,183415390,10660,10660,10660,10660,0
|
|
20240626,183900,183415390,10660,10660,10660,10660,0
|
|
20240626,183800,183415390,10660,10660,10660,10660,0
|
|
20240626,183700,183415390,10660,10660,10660,10660,0
|
|
20240626,183600,183415390,10660,10660,10660,10660,0
|
|
20240626,183500,183415390,10660,10660,10660,10660,0
|
|
20240626,183400,183415390,10660,10660,10660,10660,0
|
|
20240626,183300,183415390,10660,10660,10660,10660,0
|
|
20240626,183200,183415390,10660,10660,10660,10660,0
|
|
20240626,183100,183415390,10660,10660,10660,10660,0
|
|
20240626,183000,183415390,10660,10660,10660,10660,0
|
|
20240626,182900,183415390,10660,10660,10660,10660,0
|
|
20240626,182800,183415390,10660,10660,10660,10660,0
|
|
20240626,182700,183415390,10660,10660,10660,10660,0
|
|
20240626,182600,183415390,10660,10660,10660,10660,0
|
|
20240626,182500,183415390,10660,10660,10660,10660,149
|
|
20240626,182400,183415390,10660,10660,10660,10660,0
|
|
20240626,182300,183415390,10660,10660,10660,10660,0
|
|
20240626,182200,183415390,10660,10660,10660,10660,0
|
|
20240626,182100,183415390,10660,10660,10660,10660,0
|
|
20240626,182000,183415390,10660,10660,10660,10660,0
|
|
20240626,181900,183415390,10660,10660,10660,10660,0
|
|
20240626,181800,183415390,10660,10660,10660,10660,0
|
|
20240626,181700,183415390,10660,10660,10660,10660,0
|
|
20240626,181600,183415390,10660,10660,10660,10660,0
|
|
20240626,181500,183415390,10660,10660,10660,10660,0
|
|
20240626,181400,183415390,10660,10660,10660,10660,0
|
|
20240626,181300,183415390,10660,10660,10660,10660,0
|
|
20240626,181200,183415390,10660,10660,10660,10660,0
|
|
20240626,181100,183415390,10660,10660,10660,10660,0
|
|
20240626,181000,183415390,10660,10660,10660,10660,0
|
|
20240626,180900,183415390,10660,10660,10660,10660,0
|
|
20240626,180800,183415390,10660,10660,10660,10660,0
|
|
20240626,180700,183415390,10660,10660,10660,10660,0
|
|
20240626,180600,183415390,10660,10660,10660,10660,0
|
|
20240626,180500,183415390,10660,10660,10660,10660,0
|
|
20240626,180400,183415390,10660,10660,10660,10660,0
|
|
20240626,180300,183415390,10660,10660,10660,10660,0
|
|
20240626,180200,183415390,10660,10660,10660,10660,0
|
|
20240626,180100,183415390,10660,10660,10660,10660,0
|
|
20240626,180000,183415390,10660,10660,10660,10660,0
|
|
20240626,175900,183415390,10660,10660,10660,10660,0
|
|
20240626,175800,183415390,10660,10660,10660,10660,0
|
|
20240626,175700,183415390,10660,10660,10660,10660,0
|
|
20240626,175600,183415390,10660,10660,10660,10660,0
|
|
20240626,175500,183415390,10660,10660,10660,10660,149
|
|
20240626,175400,183415390,10660,10660,10660,10660,0
|
|
20240626,175300,183415390,10660,10660,10660,10660,0
|
|
20240626,175200,183415390,10660,10660,10660,10660,0
|
|
20240626,175100,183415390,10660,10660,10660,10660,0
|
|
20240626,175000,183415390,10660,10660,10660,10660,0
|
|
20240626,174900,183415390,10660,10660,10660,10660,0
|
|
20240626,174800,183415390,10660,10660,10660,10660,0
|
|
20240626,174700,183415390,10660,10660,10660,10660,0
|
|
20240626,174600,183415390,10660,10660,10660,10660,0
|
|
20240626,174500,183415390,10660,10660,10660,10660,0
|
|
20240626,174400,183415390,10660,10660,10660,10660,0
|
|
20240626,174300,183415390,10660,10660,10660,10660,0
|
|
20240626,174200,183415390,10660,10660,10660,10660,0
|
|
20240626,174100,183415390,10660,10660,10660,10660,0
|
|
20240626,174000,183415390,10660,10660,10660,10660,0
|
|
20240626,173900,183415390,10660,10660,10660,10660,0
|
|
20240626,173800,183415390,10660,10660,10660,10660,0
|
|
20240626,173700,183415390,10660,10660,10660,10660,0
|
|
20240626,173600,183415390,10660,10660,10660,10660,0
|
|
20240626,173500,183415390,10660,10660,10660,10660,0
|
|
20240626,173400,183415390,10660,10660,10660,10660,0
|
|
20240626,173300,183415390,10660,10660,10660,10660,0
|
|
20240626,173200,183415390,10660,10660,10660,10660,0
|
|
20240626,173100,183415390,10660,10660,10660,10660,0
|
|
20240626,173000,183415390,10660,10660,10660,10660,0
|
|
20240626,172900,183415390,10660,10660,10660,10660,0
|
|
20240626,172800,183415390,10660,10660,10660,10660,0
|
|
20240626,172700,183415390,10660,10660,10660,10660,0
|
|
20240626,172600,183415390,10660,10660,10660,10660,0
|
|
20240626,172500,183415390,10660,10660,10660,10660,149
|
|
20240626,172400,183415390,10660,10660,10660,10660,0
|
|
20240626,172300,183415390,10660,10660,10660,10660,0
|
|
20240626,172200,183415390,10660,10660,10660,10660,0
|
|
20240626,172100,183415390,10660,10660,10660,10660,0
|
|
20240626,172000,183415390,10660,10660,10660,10660,0
|
|
20240626,171900,183415390,10660,10660,10660,10660,0
|
|
20240626,171800,183415390,10660,10660,10660,10660,0
|
|
20240626,171700,183415390,10660,10660,10660,10660,0
|
|
20240626,171600,183415390,10660,10660,10660,10660,0
|
|
20240626,171500,183415390,10660,10660,10660,10660,0
|
|
20240626,171400,183415390,10660,10660,10660,10660,0
|
|
20240626,171300,183415390,10660,10660,10660,10660,0
|
|
20240626,171200,183415390,10660,10660,10660,10660,0
|
|
20240626,171100,183415390,10660,10660,10660,10660,0
|
|
20240626,171000,183415390,10660,10660,10660,10660,0
|
|
20240626,170900,183415390,10660,10660,10660,10660,0
|
|
20240626,170800,183415390,10660,10660,10660,10660,0
|
|
20240626,170700,183415390,10660,10660,10660,10660,0
|
|
20240626,170600,183415390,10660,10660,10660,10660,0
|
|
20240626,170500,183415390,10660,10660,10660,10660,0
|
|
20240626,170400,183415390,10660,10660,10660,10660,0
|
|
20240626,170300,183415390,10660,10660,10660,10660,0
|
|
20240626,170200,183415390,10660,10660,10660,10660,0
|
|
20240626,170100,183415390,10660,10660,10660,10660,0
|
|
20240626,170000,183415390,10660,10660,10660,10660,0
|
|
20240626,165900,183415390,10660,10660,10660,10660,0
|
|
20240626,165800,183415390,10660,10660,10660,10660,0
|
|
20240626,165700,183415390,10660,10660,10660,10660,0
|
|
20240626,165600,183415390,10660,10660,10660,10660,0
|
|
20240626,165500,183415390,10660,10660,10660,10660,149
|
|
20240626,165400,183415390,10660,10660,10660,10660,0
|
|
20240626,165300,183415390,10660,10660,10660,10660,0
|
|
20240626,165200,183415390,10660,10660,10660,10660,0
|
|
20240626,165100,183415390,10660,10660,10660,10660,0
|
|
20240626,165000,183415390,10660,10660,10660,10660,0
|
|
20240626,164900,183415390,10660,10660,10660,10660,0
|
|
20240626,164800,183415390,10660,10660,10660,10660,0
|
|
20240626,164700,183415390,10660,10660,10660,10660,0
|
|
20240626,164600,183415390,10660,10660,10660,10660,0
|
|
20240626,164500,183415390,10660,10660,10660,10660,0
|
|
20240626,164400,183415390,10660,10660,10660,10660,0
|
|
20240626,164300,183415390,10660,10660,10660,10660,0
|
|
20240626,164200,183415390,10660,10660,10660,10660,0
|
|
20240626,164100,183415390,10660,10660,10660,10660,0
|
|
20240626,164000,183415390,10660,10660,10660,10660,0
|
|
20240626,163900,183415390,10660,10660,10660,10660,0
|
|
20240626,163800,183415390,10660,10660,10660,10660,0
|
|
20240626,163700,183415390,10660,10660,10660,10660,0
|
|
20240626,163600,183415390,10660,10660,10660,10660,0
|
|
20240626,163500,183415390,10660,10660,10660,10660,0
|
|
20240626,163400,183415390,10660,10660,10660,10660,0
|
|
20240626,163300,183415390,10660,10660,10660,10660,0
|
|
20240626,163200,183415390,10660,10660,10660,10660,0
|
|
20240626,163100,183415390,10660,10660,10660,10660,0
|
|
20240626,163000,183415390,10660,10660,10660,10660,0
|
|
20240626,162900,183415390,10660,10660,10660,10660,0
|
|
20240626,162800,183415390,10660,10660,10660,10660,0
|
|
20240626,162700,183415390,10660,10660,10660,10660,0
|
|
20240626,162600,183415390,10660,10660,10660,10660,0
|
|
20240626,162500,183415390,10660,10660,10660,10660,149
|
|
20240626,162400,183415390,10660,10660,10660,10660,0
|
|
20240626,162300,183415390,10660,10660,10660,10660,0
|
|
20240626,162200,183415390,10660,10660,10660,10660,0
|
|
20240626,162100,183415390,10660,10660,10660,10660,0
|
|
20240626,162000,183415390,10660,10660,10660,10660,0
|
|
20240626,161900,183415390,10660,10660,10660,10660,0
|
|
20240626,161800,183415390,10660,10660,10660,10660,0
|
|
20240626,161700,183415390,10660,10660,10660,10660,0
|
|
20240626,161600,183415390,10660,10660,10660,10660,0
|
|
20240626,161500,183415390,10660,10660,10660,10660,0
|
|
20240626,161400,183415390,10660,10660,10660,10660,0
|
|
20240626,161300,183415390,10660,10660,10660,10660,0
|
|
20240626,161200,183415390,10660,10660,10660,10660,0
|
|
20240626,161100,183415390,10660,10660,10660,10660,0
|
|
20240626,161000,183415390,10660,10660,10660,10660,0
|
|
20240626,160900,183415390,10660,10660,10660,10660,0
|
|
20240626,160800,183415390,10660,10660,10660,10660,0
|
|
20240626,160700,183415390,10660,10660,10660,10660,0
|
|
20240626,160600,183415390,10660,10660,10660,10660,0
|
|
20240626,160500,183415390,10660,10660,10660,10660,0
|
|
20240626,160400,183415390,10660,10660,10660,10660,0
|
|
20240626,160300,183415390,10660,10660,10660,10660,0
|
|
20240626,160200,183415390,10660,10660,10660,10660,0
|
|
20240626,160100,183415390,10660,10660,10660,10660,0
|
|
20240626,160000,183415390,10660,10660,10660,10660,0
|
|
20240626,155900,183415390,10660,10660,10660,10660,0
|
|
20240626,155800,183415390,10660,10660,10660,10660,0
|
|
20240626,155700,183415390,10660,10660,10660,10660,0
|
|
20240626,155600,183415390,10660,10660,10660,10660,0
|
|
20240626,155500,183415390,10660,10660,10660,10660,149
|
|
20240626,155400,183415390,10660,10660,10660,10660,0
|
|
20240626,155300,183415390,10660,10660,10660,10660,0
|
|
20240626,155200,183415390,10660,10660,10660,10660,0
|
|
20240626,155100,183415390,10660,10660,10660,10660,0
|
|
20240626,155000,183415390,10660,10660,10660,10660,0
|
|
20240626,154900,183415390,10660,10660,10660,10660,0
|
|
20240626,154800,183415390,10660,10660,10660,10660,0
|
|
20240626,154700,183415390,10660,10660,10660,10660,0
|
|
20240626,154600,183415390,10660,10660,10660,10660,0
|
|
20240626,154500,183415390,10660,10660,10660,10660,0
|
|
20240626,154400,183415390,10660,10660,10660,10660,0
|
|
20240626,154300,183415390,10660,10660,10660,10660,0
|
|
20240626,154200,183415390,10660,10660,10660,10660,0
|
|
20240626,154100,183415390,10660,10660,10660,10660,0
|
|
20240626,154000,183415390,10660,10660,10660,10660,0
|
|
20240626,153900,183415390,10660,10660,10660,10660,0
|
|
20240626,153800,183415390,10660,10660,10660,10660,0
|
|
20240626,153700,183415390,10660,10660,10660,10660,0
|
|
20240626,153600,183415390,10660,10660,10660,10660,0
|
|
20240626,153500,183415390,10660,10660,10660,10660,0
|
|
20240626,153400,183415390,10660,10660,10660,10660,0
|
|
20240626,153300,183415390,10660,10660,10660,10660,0
|
|
20240626,153200,183415390,10660,10660,10660,10660,0
|
|
20240626,153100,183415390,10660,10660,10660,10660,0
|
|
20240626,153000,183415390,10660,10660,10660,10660,149
|
|
20240626,152900,181827050,10680,10680,10680,10680,0
|
|
20240626,152800,181827050,10680,10680,10680,10680,0
|
|
20240626,152700,181827050,10680,10680,10680,10680,0
|
|
20240626,152600,181827050,10680,10680,10680,10680,0
|
|
20240626,152500,181827050,10680,10680,10680,10680,0
|
|
20240626,152400,181827050,10680,10680,10680,10680,0
|
|
20240626,152300,181827050,10680,10680,10680,10680,0
|
|
20240626,152200,181827050,10680,10680,10680,10680,0
|
|
20240626,152100,181827050,10680,10680,10680,10680,0
|
|
20240626,152000,181827050,10680,10680,10680,10680,0
|
|
20240626,151900,181827050,10680,10670,10680,10660,129
|
|
20240626,151800,180450750,10670,10670,10670,10670,2
|
|
20240626,151700,180429410,10690,10690,10690,10690,5
|
|
20240626,151600,180375960,10690,10690,10690,10690,0
|
|
20240626,151500,180375960,10690,10690,10690,10690,2
|
|
20240626,151400,180354580,10690,10690,10690,10690,8
|
|
20240626,151300,180269060,10700,10700,10700,10700,0
|
|
20240626,151200,180269060,10700,10700,10700,10700,1
|
|
20240626,151100,180258360,10700,10700,10700,10700,1
|
|
20240626,151000,180247660,10700,10700,10700,10700,1
|
|
20240626,150900,180236960,10710,10710,10710,10710,0
|
|
20240626,150800,180236960,10710,10710,10710,10710,0
|
|
20240626,150700,180236960,10710,10710,10710,10710,1
|
|
20240626,150600,180226250,10710,10710,10710,10710,0
|
|
20240626,150500,180226250,10710,10710,10710,10710,1
|
|
20240626,150400,180215540,10710,10710,10710,10710,0
|
|
20240626,150300,180215540,10710,10710,10710,10710,0
|
|
20240626,150200,180215540,10710,10700,10710,10700,89
|
|
20240626,150100,179263230,10700,10700,10700,10700,37
|
|
20240626,150000,178867330,10700,10700,10700,10700,22
|
|
20240626,145900,178631930,10700,10700,10700,10700,0
|
|
20240626,145800,178631930,10700,10700,10700,10700,0
|
|
20240626,145700,178631930,10700,10700,10700,10700,0
|
|
20240626,145600,178631930,10700,10700,10700,10700,0
|
|
20240626,145500,178631930,10700,10700,10700,10700,0
|
|
20240626,145400,178631930,10700,10700,10700,10700,0
|
|
20240626,145300,178631930,10700,10700,10700,10700,0
|
|
20240626,145200,178631930,10700,10700,10700,10700,0
|
|
20240626,145100,178631930,10700,10700,10700,10700,0
|
|
20240626,145000,178631930,10700,10710,10710,10700,26
|
|
20240626,144900,178353720,10700,10700,10700,10700,100
|
|
20240626,144800,177283720,10660,10660,10660,10660,0
|
|
20240626,144700,177283720,10660,10660,10660,10660,0
|
|
20240626,144600,177283720,10660,10670,10670,10660,100
|
|
20240626,144500,176217530,10700,10720,10720,10660,429
|
|
20240626,144400,171640090,10750,10760,10760,10750,659
|
|
20240626,144300,164555750,10760,10760,10760,10760,0
|
|
20240626,144200,164555750,10760,10760,10760,10760,67
|
|
20240626,144100,163834830,10750,10750,10750,10750,0
|
|
20240626,144000,163834830,10750,10750,10750,10750,0
|
|
20240626,143900,163834830,10750,10750,10750,10750,0
|
|
20240626,143800,163834830,10750,10750,10750,10750,0
|
|
20240626,143700,163834830,10750,10750,10750,10750,14
|
|
20240626,143600,163684330,10750,10750,10750,10750,1
|
|
20240626,143500,163673580,10760,10760,10760,10760,104
|
|
20240626,143400,162554540,10770,10830,10830,10750,853
|
|
20240626,143300,153328160,10830,10820,10830,10820,43
|
|
20240626,143200,152862690,10820,10800,10820,10800,91
|
|
20240626,143100,151879730,10800,10800,10800,10800,11
|
|
20240626,143000,151760930,10800,10830,10830,10800,74
|
|
20240626,142900,150959720,10870,10850,10870,10830,143
|
|
20240626,142800,149410570,10980,10800,10990,10800,3133
|
|
20240626,142700,115338050,10750,10650,10790,10650,2457
|
|
20240626,142600,88936730,10650,10650,10650,10650,37
|
|
20240626,142500,88542680,10650,10650,10650,10650,19
|
|
20240626,142400,88340330,10650,10650,10650,10650,0
|
|
20240626,142300,88340330,10650,10650,10650,10650,1
|
|
20240626,142200,88329680,10650,10650,10650,10650,1
|
|
20240626,142100,88319030,10650,10650,10650,10650,0
|
|
20240626,142000,88319030,10650,10640,10650,10640,15
|
|
20240626,141900,88159410,10640,10640,10640,10640,0
|
|
20240626,141800,88159410,10640,10640,10640,10640,0
|
|
20240626,141700,88159410,10640,10640,10640,10640,1
|
|
20240626,141600,88148770,10630,10630,10630,10630,8
|
|
20240626,141500,88063730,10630,10630,10630,10630,0
|
|
20240626,141400,88063730,10630,10630,10630,10630,0
|
|
20240626,141300,88063730,10630,10630,10630,10630,1
|
|
20240626,141200,88053100,10630,10630,10630,10630,10
|
|
20240626,141100,87946800,10620,10620,10620,10620,0
|
|
20240626,141000,87946800,10620,10620,10620,10620,0
|
|
20240626,140900,87946800,10620,10620,10620,10620,0
|
|
20240626,140800,87946800,10620,10620,10620,10620,0
|
|
20240626,140700,87946800,10620,10620,10620,10620,0
|
|
20240626,140600,87946800,10620,10620,10620,10620,5
|
|
20240626,140500,87893700,10620,10620,10620,10620,0
|
|
20240626,140400,87893700,10620,10620,10620,10620,0
|
|
20240626,140300,87893700,10620,10620,10620,10620,3
|
|
20240626,140200,87861840,10620,10620,10620,10620,16
|
|
20240626,140100,87691920,10630,10630,10630,10630,0
|
|
20240626,140000,87691920,10630,10630,10630,10630,6
|
|
20240626,135900,87628140,10640,10640,10640,10640,0
|
|
20240626,135800,87628140,10640,10640,10640,10640,0
|
|
20240626,135700,87628140,10640,10640,10640,10640,0
|
|
20240626,135600,87628140,10640,10640,10640,10640,0
|
|
20240626,135500,87628140,10640,10640,10640,10640,1
|
|
20240626,135400,87617500,10620,10620,10620,10620,0
|
|
20240626,135300,87617500,10620,10620,10620,10620,0
|
|
20240626,135200,87617500,10620,10620,10620,10620,0
|
|
20240626,135100,87617500,10620,10620,10620,10620,16
|
|
20240626,135000,87447580,10620,10620,10620,10620,27
|
|
20240626,134900,87160840,10620,10620,10620,10620,0
|
|
20240626,134800,87160840,10620,10620,10620,10620,0
|
|
20240626,134700,87160840,10620,10620,10620,10620,0
|
|
20240626,134600,87160840,10620,10620,10620,10620,0
|
|
20240626,134500,87160840,10620,10620,10620,10620,0
|
|
20240626,134400,87160840,10620,10620,10620,10620,0
|
|
20240626,134300,87160840,10620,10620,10620,10620,0
|
|
20240626,134200,87160840,10620,10620,10620,10620,10
|
|
20240626,134100,87054640,10620,10620,10620,10620,10
|
|
20240626,134000,86948440,10620,10620,10620,10620,0
|
|
20240626,133900,86948440,10620,10620,10620,10620,0
|
|
20240626,133800,86948440,10620,10620,10620,10620,29
|
|
20240626,133700,86640460,10620,10620,10620,10620,0
|
|
20240626,133600,86640460,10620,10620,10620,10620,0
|
|
20240626,133500,86640460,10620,10620,10620,10620,0
|
|
20240626,133400,86640460,10620,10620,10620,10620,0
|
|
20240626,133300,86640460,10620,10620,10620,10620,0
|
|
20240626,133200,86640460,10620,10620,10620,10620,0
|
|
20240626,133100,86640460,10620,10620,10620,10620,0
|
|
20240626,133000,86640460,10620,10630,10630,10620,310
|
|
20240626,132900,83347220,10630,10630,10630,10630,0
|
|
20240626,132800,83347220,10630,10630,10630,10630,0
|
|
20240626,132700,83347220,10630,10630,10630,10630,13
|
|
20240626,132600,83209030,10640,10640,10640,10640,0
|
|
20240626,132500,83209030,10640,10640,10640,10640,0
|
|
20240626,132400,83209030,10640,10640,10640,10640,4
|
|
20240626,132300,83166470,10640,10640,10640,10640,0
|
|
20240626,132200,83166470,10640,10640,10640,10640,0
|
|
20240626,132100,83166470,10640,10640,10640,10640,0
|
|
20240626,132000,83166470,10640,10640,10640,10640,5
|
|
20240626,131900,83113270,10670,10670,10670,10670,0
|
|
20240626,131800,83113270,10670,10670,10670,10670,0
|
|
20240626,131700,83113270,10670,10670,10670,10670,0
|
|
20240626,131600,83113270,10670,10670,10670,10670,0
|
|
20240626,131500,83113270,10670,10670,10670,10670,0
|
|
20240626,131400,83113270,10670,10670,10670,10670,0
|
|
20240626,131300,83113270,10670,10670,10670,10670,0
|
|
20240626,131200,83113270,10670,10670,10670,10670,0
|
|
20240626,131100,83113270,10670,10670,10670,10670,0
|
|
20240626,131000,83113270,10670,10670,10670,10670,0
|
|
20240626,130900,83113270,10670,10670,10670,10670,3
|
|
20240626,130800,83081260,10670,10670,10670,10670,0
|
|
20240626,130700,83081260,10670,10670,10670,10670,1
|
|
20240626,130600,83070590,10640,10640,10640,10640,0
|
|
20240626,130500,83070590,10640,10640,10640,10640,0
|
|
20240626,130400,83070590,10640,10640,10640,10640,0
|
|
20240626,130300,83070590,10640,10640,10640,10640,0
|
|
20240626,130200,83070590,10640,10640,10640,10640,0
|
|
20240626,130100,83070590,10640,10640,10640,10640,0
|
|
20240626,130000,83070590,10640,10640,10640,10640,0
|
|
20240626,125900,83070590,10640,10640,10640,10640,0
|
|
20240626,125800,83070590,10640,10640,10640,10640,0
|
|
20240626,125700,83070590,10640,10640,10640,10640,23
|
|
20240626,125600,82825870,10630,10630,10630,10630,0
|
|
20240626,125500,82825870,10630,10630,10630,10630,0
|
|
20240626,125400,82825870,10630,10630,10630,10630,0
|
|
20240626,125300,82825870,10630,10630,10630,10630,0
|
|
20240626,125200,82825870,10630,10630,10630,10630,21
|
|
20240626,125100,82602640,10630,10630,10630,10630,17
|
|
20240626,125000,82421930,10630,10630,10630,10630,0
|
|
20240626,124900,82421930,10630,10630,10630,10630,0
|
|
20240626,124800,82421930,10630,10630,10630,10630,100
|
|
20240626,124700,81358930,10630,10630,10630,10630,0
|
|
20240626,124600,81358930,10630,10630,10630,10630,0
|
|
20240626,124500,81358930,10630,10630,10630,10630,0
|
|
20240626,124400,81358930,10630,10630,10630,10630,0
|
|
20240626,124300,81358930,10630,10630,10630,10630,21
|
|
20240626,124200,81135700,10630,10630,10630,10630,0
|
|
20240626,124100,81135700,10630,10630,10630,10630,0
|
|
20240626,124000,81135700,10630,10630,10630,10630,2
|
|
20240626,123900,81114440,10630,10630,10630,10630,0
|
|
20240626,123800,81114440,10630,10630,10630,10630,0
|
|
20240626,123700,81114440,10630,10630,10630,10630,0
|
|
20240626,123600,81114440,10630,10630,10630,10630,0
|
|
20240626,123500,81114440,10630,10630,10630,10630,0
|
|
20240626,123400,81114440,10630,10630,10630,10630,38
|
|
20240626,123300,80710500,10630,10630,10630,10630,0
|
|
20240626,123200,80710500,10630,10630,10630,10630,30
|
|
20240626,123100,80391600,10630,10630,10630,10630,0
|
|
20240626,123000,80391600,10630,10630,10630,10630,0
|
|
20240626,122900,80391600,10630,10630,10630,10630,0
|
|
20240626,122800,80391600,10630,10630,10630,10630,0
|
|
20240626,122700,80391600,10630,10630,10630,10630,0
|
|
20240626,122600,80391600,10630,10630,10630,10630,0
|
|
20240626,122500,80391600,10630,10630,10630,10630,0
|
|
20240626,122400,80391600,10630,10630,10630,10630,25
|
|
20240626,122300,80125850,10630,10630,10630,10630,0
|
|
20240626,122200,80125850,10630,10630,10630,10630,25
|
|
20240626,122100,79860100,10680,10680,10680,10680,4
|
|
20240626,122000,79817380,10680,10680,10680,10680,0
|
|
20240626,121900,79817380,10680,10680,10680,10680,0
|
|
20240626,121800,79817380,10680,10680,10680,10680,36
|
|
20240626,121700,79432900,10620,10620,10620,10620,0
|
|
20240626,121600,79432900,10620,10620,10620,10620,0
|
|
20240626,121500,79432900,10620,10620,10620,10620,99
|
|
20240626,121400,78381520,10620,10650,10650,10620,223
|
|
20240626,121300,76009090,10690,10690,10690,10690,0
|
|
20240626,121200,76009090,10690,10690,10690,10690,0
|
|
20240626,121100,76009090,10690,10690,10690,10690,0
|
|
20240626,121000,76009090,10690,10690,10690,10690,0
|
|
20240626,120900,76009090,10690,10690,10690,10690,0
|
|
20240626,120800,76009090,10690,10690,10690,10690,0
|
|
20240626,120700,76009090,10690,10690,10690,10690,0
|
|
20240626,120600,76009090,10690,10690,10690,10690,0
|
|
20240626,120500,76009090,10690,10690,10690,10690,0
|
|
20240626,120400,76009090,10690,10690,10690,10690,0
|
|
20240626,120300,76009090,10690,10690,10690,10690,0
|
|
20240626,120200,76009090,10690,10690,10690,10690,0
|
|
20240626,120100,76009090,10690,10690,10690,10690,0
|
|
20240626,120000,76009090,10690,10690,10690,10690,0
|
|
20240626,115900,76009090,10690,10690,10690,10690,0
|
|
20240626,115800,76009090,10690,10690,10690,10690,0
|
|
20240626,115700,76009090,10690,10690,10690,10690,4
|
|
20240626,115600,75966330,10690,10690,10690,10690,0
|
|
20240626,115500,75966330,10690,10690,10690,10690,0
|
|
20240626,115400,75966330,10690,10690,10690,10690,0
|
|
20240626,115300,75966330,10690,10690,10690,10690,0
|
|
20240626,115200,75966330,10690,10690,10690,10690,0
|
|
20240626,115100,75966330,10690,10690,10690,10690,0
|
|
20240626,115000,75966330,10690,10690,10690,10690,0
|
|
20240626,114900,75966330,10690,10690,10690,10690,0
|
|
20240626,114800,75966330,10690,10690,10690,10690,0
|
|
20240626,114700,75966330,10690,10690,10690,10690,0
|
|
20240626,114600,75966330,10690,10690,10690,10690,8
|
|
20240626,114500,75880810,10690,10680,10690,10680,7
|
|
20240626,114400,75806000,10640,10640,10640,10640,0
|
|
20240626,114300,75806000,10640,10640,10640,10640,0
|
|
20240626,114200,75806000,10640,10640,10640,10640,0
|
|
20240626,114100,75806000,10640,10640,10640,10640,1
|
|
20240626,114000,75795360,10640,10640,10640,10640,0
|
|
20240626,113900,75795360,10640,10640,10640,10640,49
|
|
20240626,113800,75274000,10640,10640,10640,10640,1
|
|
20240626,113700,75263360,10640,10640,10640,10640,0
|
|
20240626,113600,75263360,10640,10640,10640,10640,0
|
|
20240626,113500,75263360,10640,10640,10640,10640,0
|
|
20240626,113400,75263360,10640,10640,10640,10640,0
|
|
20240626,113300,75263360,10640,10640,10640,10640,0
|
|
20240626,113200,75263360,10640,10640,10640,10640,0
|
|
20240626,113100,75263360,10640,10640,10640,10640,5
|
|
20240626,113000,75210160,10640,10640,10640,10640,0
|
|
20240626,112900,75210160,10640,10640,10640,10640,0
|
|
20240626,112800,75210160,10640,10640,10640,10640,8
|
|
20240626,112700,75125040,10640,10640,10640,10640,0
|
|
20240626,112600,75125040,10640,10640,10640,10640,0
|
|
20240626,112500,75125040,10640,10640,10640,10640,0
|
|
20240626,112400,75125040,10640,10640,10640,10640,0
|
|
20240626,112300,75125040,10640,10640,10640,10640,0
|
|
20240626,112200,75125040,10640,10650,10650,10640,87
|
|
20240626,112100,74198940,10650,10660,10660,10650,95
|
|
20240626,112000,73187180,10650,10650,10650,10650,0
|
|
20240626,111900,73187180,10650,10650,10650,10650,0
|
|
20240626,111800,73187180,10650,10650,10650,10650,0
|
|
20240626,111700,73187180,10650,10650,10650,10650,0
|
|
20240626,111600,73187180,10650,10650,10650,10650,0
|
|
20240626,111500,73187180,10650,10650,10650,10650,0
|
|
20240626,111400,73187180,10650,10650,10650,10650,0
|
|
20240626,111300,73187180,10650,10650,10650,10650,0
|
|
20240626,111200,73187180,10650,10650,10650,10650,0
|
|
20240626,111100,73187180,10650,10650,10650,10650,19
|
|
20240626,111000,72984830,10650,10650,10650,10650,6
|
|
20240626,110900,72920930,10660,10660,10660,10660,0
|
|
20240626,110800,72920930,10660,10660,10660,10660,0
|
|
20240626,110700,72920930,10660,10660,10660,10660,2
|
|
20240626,110600,72899610,10670,10670,10670,10670,5
|
|
20240626,110500,72846260,10680,10680,10680,10680,0
|
|
20240626,110400,72846260,10680,10680,10680,10680,1
|
|
20240626,110300,72835580,10690,10690,10690,10690,0
|
|
20240626,110200,72835580,10690,10690,10690,10690,0
|
|
20240626,110100,72835580,10690,10690,10690,10690,10
|
|
20240626,110000,72728680,10690,10690,10690,10690,0
|
|
20240626,105900,72728680,10690,10690,10690,10690,0
|
|
20240626,105800,72728680,10690,10690,10690,10690,0
|
|
20240626,105700,72728680,10690,10690,10690,10690,0
|
|
20240626,105600,72728680,10690,10690,10690,10690,0
|
|
20240626,105500,72728680,10690,10690,10690,10690,9
|
|
20240626,105400,72632470,10690,10690,10690,10690,11
|
|
20240626,105300,72514880,10810,10810,10810,10810,0
|
|
20240626,105200,72514880,10810,10810,10810,10810,0
|
|
20240626,105100,72514880,10810,10810,10810,10810,2
|
|
20240626,105000,72493260,10810,10810,10810,10810,4
|
|
20240626,104900,72450020,10810,10810,10810,10810,4
|
|
20240626,104800,72406780,10670,10670,10670,10670,0
|
|
20240626,104700,72406780,10670,10670,10670,10670,0
|
|
20240626,104600,72406780,10670,10670,10670,10670,7
|
|
20240626,104500,72332090,10670,10670,10670,10670,0
|
|
20240626,104400,72332090,10670,10670,10670,10670,0
|
|
20240626,104300,72332090,10670,10670,10670,10670,243
|
|
20240626,104200,69739280,10670,10670,10670,10670,0
|
|
20240626,104100,69739280,10670,10630,10670,10630,41
|
|
20240626,104000,69301930,10870,10870,10870,10870,0
|
|
20240626,103900,69301930,10870,10710,10870,10710,2000
|
|
20240626,103800,47654960,10720,10720,10720,10720,0
|
|
20240626,103700,47654960,10720,10720,10720,10720,0
|
|
20240626,103600,47654960,10720,10720,10720,10720,10
|
|
20240626,103500,47547760,10720,10720,10720,10720,0
|
|
20240626,103400,47547760,10720,10720,10720,10720,1
|
|
20240626,103300,47537040,10580,10580,10580,10580,0
|
|
20240626,103200,47537040,10580,10580,10580,10580,9
|
|
20240626,103100,47441820,10590,10590,10590,10590,1
|
|
20240626,103000,47431230,10600,10600,10600,10600,11
|
|
20240626,102900,47314630,10610,10610,10610,10610,6
|
|
20240626,102800,47250970,10770,10570,10770,10570,2000
|
|
20240626,102700,25889380,10570,10570,10570,10570,10
|
|
20240626,102600,25783680,10600,10600,10600,10600,0
|
|
20240626,102500,25783680,10600,10600,10600,10600,0
|
|
20240626,102400,25783680,10600,10600,10600,10600,0
|
|
20240626,102300,25783680,10600,10600,10600,10600,0
|
|
20240626,102200,25783680,10600,10600,10600,10600,0
|
|
20240626,102100,25783680,10600,10600,10600,10600,0
|
|
20240626,102000,25783680,10600,10600,10600,10600,0
|
|
20240626,101900,25783680,10600,10600,10600,10600,0
|
|
20240626,101800,25783680,10600,10600,10600,10600,0
|
|
20240626,101700,25783680,10600,10600,10600,10600,0
|
|
20240626,101600,25783680,10600,10600,10600,10600,0
|
|
20240626,101500,25783680,10600,10600,10600,10600,1
|
|
20240626,101400,25773080,10570,10570,10570,10570,40
|
|
20240626,101300,25350280,10610,10610,10610,10610,5
|
|
20240626,101200,25297230,10610,10610,10610,10610,0
|
|
20240626,101100,25297230,10610,10610,10610,10610,0
|
|
20240626,101000,25297230,10610,10610,10610,10610,1
|
|
20240626,100900,25286620,10570,10570,10570,10570,0
|
|
20240626,100800,25286620,10570,10570,10570,10570,0
|
|
20240626,100700,25286620,10570,10570,10570,10570,0
|
|
20240626,100600,25286620,10570,10570,10570,10570,0
|
|
20240626,100500,25286620,10570,10570,10570,10570,0
|
|
20240626,100400,25286620,10570,10570,10570,10570,0
|
|
20240626,100300,25286620,10570,10570,10570,10570,1
|
|
20240626,100200,25276050,10570,10570,10570,10570,0
|
|
20240626,100100,25276050,10570,10570,10570,10570,0
|
|
20240626,100000,25276050,10570,10570,10570,10570,3
|
|
20240626,095900,25244340,10570,10560,10570,10560,11
|
|
20240626,095800,25128170,10560,10560,10560,10560,0
|
|
20240626,095700,25128170,10560,10560,10560,10560,0
|
|
20240626,095600,25128170,10560,10560,10560,10560,5
|
|
20240626,095500,25075370,10560,10560,10560,10560,2
|
|
20240626,095400,25054250,10550,10560,10560,10550,45
|
|
20240626,095300,24579090,10570,10570,10570,10570,10
|
|
20240626,095200,24473390,10610,10610,10610,10610,0
|
|
20240626,095100,24473390,10610,10610,10610,10610,0
|
|
20240626,095000,24473390,10610,10610,10610,10610,0
|
|
20240626,094900,24473390,10610,10610,10610,10610,0
|
|
20240626,094800,24473390,10610,10610,10610,10610,0
|
|
20240626,094700,24473390,10610,10610,10610,10610,0
|
|
20240626,094600,24473390,10610,10610,10610,10610,0
|
|
20240626,094500,24473390,10610,10610,10610,10610,1
|
|
20240626,094400,24462780,10550,10550,10550,10550,79
|
|
20240626,094300,23629330,10610,10610,10610,10610,102
|
|
20240626,094200,22547110,10610,10610,10610,10610,0
|
|
20240626,094100,22547110,10610,10610,10610,10610,0
|
|
20240626,094000,22547110,10610,10610,10610,10610,0
|
|
20240626,093900,22547110,10610,10610,10610,10610,1
|
|
20240626,093800,22536500,10610,10610,10610,10610,0
|
|
20240626,093700,22536500,10610,10620,10620,10610,56
|
|
20240626,093600,21941790,10610,10610,10610,10610,24
|
|
20240626,093500,21687150,10610,10610,10610,10610,19
|
|
20240626,093400,21485560,10610,10610,10610,10610,81
|
|
20240626,093300,20626150,10610,10610,10610,10610,0
|
|
20240626,093200,20626150,10610,10550,10610,10550,67
|
|
20240626,093100,19919240,10580,10580,10580,10580,0
|
|
20240626,093000,19919240,10580,10580,10580,10580,0
|
|
20240626,092900,19919240,10580,10580,10580,10580,0
|
|
20240626,092800,19919240,10580,10580,10580,10580,0
|
|
20240626,092700,19919240,10580,10580,10580,10580,0
|
|
20240626,092600,19919240,10580,10580,10580,10550,1398
|
|
20240626,092500,5128590,10560,10560,10560,10560,0
|
|
20240626,092400,5128590,10560,10560,10560,10560,6
|
|
20240626,092300,5065230,10550,10550,10550,10550,0
|
|
20240626,092200,5065230,10550,10550,10550,10550,0
|
|
20240626,092100,5065230,10550,10550,10550,10550,0
|
|
20240626,092000,5065230,10550,10550,10550,10550,0
|
|
20240626,091900,5065230,10550,10550,10550,10550,0
|
|
20240626,091800,5065230,10550,10550,10550,10550,0
|
|
20240626,091700,5065230,10550,10590,10590,10550,190
|
|
20240626,091600,3055120,10580,10580,10580,10580,0
|
|
20240626,091500,3055120,10580,10580,10580,10580,0
|
|
20240626,091400,3055120,10580,10580,10580,10580,8
|
|
20240626,091300,2970480,10580,10580,10580,10580,1
|
|
20240626,091200,2959900,10580,10580,10580,10580,0
|
|
20240626,091100,2959900,10580,10590,10590,10580,5
|
|
20240626,091000,2906960,10590,10590,10590,10590,0
|
|
20240626,090900,2906960,10590,10590,10590,10590,7
|
|
20240626,090800,2832830,10590,10590,10590,10590,0
|
|
20240626,090700,2832830,10590,10600,10600,10590,82
|
|
20240626,090600,1963660,10600,10600,10600,10600,54
|
|
20240626,090500,1391260,10600,10600,10600,10600,0
|
|
20240626,090400,1391260,10600,10600,10600,10600,0
|
|
20240626,090300,1391260,10600,10730,10730,10600,24
|
|
20240626,090200,1136730,10740,10740,10740,10740,15
|
|
20240626,090100,975630,10730,10730,10730,10730,30
|
|
20240626,090000,653730,10580,10730,10730,10580,61
|