585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184200,79468495,3560,3560,3560,3560,227
|
|
20240626,184100,79468495,3560,3560,3560,3560,0
|
|
20240626,184000,79468495,3560,3560,3560,3560,0
|
|
20240626,183900,79468495,3560,3560,3560,3560,0
|
|
20240626,183800,79468495,3560,3560,3560,3560,0
|
|
20240626,183700,79468495,3560,3560,3560,3560,0
|
|
20240626,183600,79468495,3560,3560,3560,3560,0
|
|
20240626,183500,79468495,3560,3560,3560,3560,0
|
|
20240626,183400,79468495,3560,3560,3560,3560,0
|
|
20240626,183300,79468495,3560,3560,3560,3560,0
|
|
20240626,183200,79468495,3560,3560,3560,3560,0
|
|
20240626,183100,79468495,3560,3560,3560,3560,0
|
|
20240626,183000,79468495,3560,3560,3560,3560,0
|
|
20240626,182900,79468495,3560,3560,3560,3560,0
|
|
20240626,182800,79468495,3560,3560,3560,3560,0
|
|
20240626,182700,79468495,3560,3560,3560,3560,0
|
|
20240626,182600,79468495,3560,3560,3560,3560,0
|
|
20240626,182500,79468495,3560,3560,3560,3560,0
|
|
20240626,182400,79468495,3560,3560,3560,3560,0
|
|
20240626,182300,79468495,3560,3560,3560,3560,0
|
|
20240626,182200,79468495,3560,3560,3560,3560,0
|
|
20240626,182100,79468495,3560,3560,3560,3560,0
|
|
20240626,182000,79468495,3560,3560,3560,3560,0
|
|
20240626,181900,79468495,3560,3560,3560,3560,0
|
|
20240626,181800,79468495,3560,3560,3560,3560,0
|
|
20240626,181700,79468495,3560,3560,3560,3560,0
|
|
20240626,181600,79468495,3560,3560,3560,3560,0
|
|
20240626,181500,79468495,3560,3560,3560,3560,0
|
|
20240626,181400,79468495,3560,3560,3560,3560,0
|
|
20240626,181300,79468495,3560,3560,3560,3560,0
|
|
20240626,181200,79468495,3560,3560,3560,3560,227
|
|
20240626,181100,79468495,3560,3560,3560,3560,0
|
|
20240626,181000,79468495,3560,3560,3560,3560,0
|
|
20240626,180900,79468495,3560,3560,3560,3560,0
|
|
20240626,180800,79468495,3560,3560,3560,3560,0
|
|
20240626,180700,79468495,3560,3560,3560,3560,0
|
|
20240626,180600,79468495,3560,3560,3560,3560,0
|
|
20240626,180500,79468495,3560,3560,3560,3560,0
|
|
20240626,180400,79468495,3560,3560,3560,3560,0
|
|
20240626,180300,79468495,3560,3560,3560,3560,0
|
|
20240626,180200,79468495,3560,3560,3560,3560,0
|
|
20240626,180100,79468495,3560,3560,3560,3560,0
|
|
20240626,180000,79468495,3560,3560,3560,3560,0
|
|
20240626,175900,79468495,3560,3560,3560,3560,0
|
|
20240626,175800,79468495,3560,3560,3560,3560,0
|
|
20240626,175700,79468495,3560,3560,3560,3560,0
|
|
20240626,175600,79468495,3560,3560,3560,3560,0
|
|
20240626,175500,79468495,3560,3560,3560,3560,0
|
|
20240626,175400,79468495,3560,3560,3560,3560,0
|
|
20240626,175300,79468495,3560,3560,3560,3560,0
|
|
20240626,175200,79468495,3560,3560,3560,3560,0
|
|
20240626,175100,79468495,3560,3560,3560,3560,0
|
|
20240626,175000,79468495,3560,3560,3560,3560,0
|
|
20240626,174900,79468495,3560,3560,3560,3560,0
|
|
20240626,174800,79468495,3560,3560,3560,3560,0
|
|
20240626,174700,79468495,3560,3560,3560,3560,0
|
|
20240626,174600,79468495,3560,3560,3560,3560,0
|
|
20240626,174500,79468495,3560,3560,3560,3560,0
|
|
20240626,174400,79468495,3560,3560,3560,3560,0
|
|
20240626,174300,79468495,3560,3560,3560,3560,0
|
|
20240626,174200,79468495,3560,3560,3560,3560,227
|
|
20240626,174100,79468495,3560,3560,3560,3560,0
|
|
20240626,174000,79468495,3560,3560,3560,3560,0
|
|
20240626,173900,79468495,3560,3560,3560,3560,0
|
|
20240626,173800,79468495,3560,3560,3560,3560,0
|
|
20240626,173700,79468495,3560,3560,3560,3560,0
|
|
20240626,173600,79468495,3560,3560,3560,3560,0
|
|
20240626,173500,79468495,3560,3560,3560,3560,0
|
|
20240626,173400,79468495,3560,3560,3560,3560,0
|
|
20240626,173300,79468495,3560,3560,3560,3560,0
|
|
20240626,173200,79468495,3560,3560,3560,3560,0
|
|
20240626,173100,79468495,3560,3560,3560,3560,0
|
|
20240626,173000,79468495,3560,3560,3560,3560,0
|
|
20240626,172900,79468495,3560,3560,3560,3560,0
|
|
20240626,172800,79468495,3560,3560,3560,3560,0
|
|
20240626,172700,79468495,3560,3560,3560,3560,0
|
|
20240626,172600,79468495,3560,3560,3560,3560,0
|
|
20240626,172500,79468495,3560,3560,3560,3560,0
|
|
20240626,172400,79468495,3560,3560,3560,3560,0
|
|
20240626,172300,79468495,3560,3560,3560,3560,0
|
|
20240626,172200,79468495,3560,3560,3560,3560,0
|
|
20240626,172100,79468495,3560,3560,3560,3560,0
|
|
20240626,172000,79468495,3560,3560,3560,3560,0
|
|
20240626,171900,79468495,3560,3560,3560,3560,0
|
|
20240626,171800,79468495,3560,3560,3560,3560,0
|
|
20240626,171700,79468495,3560,3560,3560,3560,0
|
|
20240626,171600,79468495,3560,3560,3560,3560,0
|
|
20240626,171500,79468495,3560,3560,3560,3560,0
|
|
20240626,171400,79468495,3560,3560,3560,3560,0
|
|
20240626,171300,79468495,3560,3560,3560,3560,0
|
|
20240626,171200,79468495,3560,3560,3560,3560,227
|
|
20240626,171100,79468495,3560,3560,3560,3560,0
|
|
20240626,171000,79468495,3560,3560,3560,3560,0
|
|
20240626,170900,79468495,3560,3560,3560,3560,0
|
|
20240626,170800,79468495,3560,3560,3560,3560,0
|
|
20240626,170700,79468495,3560,3560,3560,3560,0
|
|
20240626,170600,79468495,3560,3560,3560,3560,0
|
|
20240626,170500,79468495,3560,3560,3560,3560,0
|
|
20240626,170400,79468495,3560,3560,3560,3560,0
|
|
20240626,170300,79468495,3560,3560,3560,3560,0
|
|
20240626,170200,79468495,3560,3560,3560,3560,0
|
|
20240626,170100,79468495,3560,3560,3560,3560,0
|
|
20240626,170000,79468495,3560,3560,3560,3560,0
|
|
20240626,165900,79468495,3560,3560,3560,3560,0
|
|
20240626,165800,79468495,3560,3560,3560,3560,0
|
|
20240626,165700,79468495,3560,3560,3560,3560,0
|
|
20240626,165600,79468495,3560,3560,3560,3560,0
|
|
20240626,165500,79468495,3560,3560,3560,3560,0
|
|
20240626,165400,79468495,3560,3560,3560,3560,0
|
|
20240626,165300,79468495,3560,3560,3560,3560,0
|
|
20240626,165200,79468495,3560,3560,3560,3560,0
|
|
20240626,165100,79468495,3560,3560,3560,3560,0
|
|
20240626,165000,79468495,3560,3560,3560,3560,0
|
|
20240626,164900,79468495,3560,3560,3560,3560,0
|
|
20240626,164800,79468495,3560,3560,3560,3560,0
|
|
20240626,164700,79468495,3560,3560,3560,3560,0
|
|
20240626,164600,79468495,3560,3560,3560,3560,0
|
|
20240626,164500,79468495,3560,3560,3560,3560,0
|
|
20240626,164400,79468495,3560,3560,3560,3560,0
|
|
20240626,164300,79468495,3560,3560,3560,3560,0
|
|
20240626,164200,79468495,3560,3560,3560,3560,227
|
|
20240626,164100,79468495,3560,3560,3560,3560,0
|
|
20240626,164000,79468495,3560,3560,3560,3560,0
|
|
20240626,163900,79468495,3560,3560,3560,3560,0
|
|
20240626,163800,79468495,3560,3560,3560,3560,0
|
|
20240626,163700,79468495,3560,3560,3560,3560,0
|
|
20240626,163600,79468495,3560,3560,3560,3560,0
|
|
20240626,163500,79468495,3560,3560,3560,3560,0
|
|
20240626,163400,79468495,3560,3560,3560,3560,0
|
|
20240626,163300,79468495,3560,3560,3560,3560,0
|
|
20240626,163200,79468495,3560,3560,3560,3560,0
|
|
20240626,163100,79468495,3560,3560,3560,3560,0
|
|
20240626,163000,79468495,3560,3560,3560,3560,0
|
|
20240626,162900,79468495,3560,3560,3560,3560,0
|
|
20240626,162800,79468495,3560,3560,3560,3560,0
|
|
20240626,162700,79468495,3560,3560,3560,3560,0
|
|
20240626,162600,79468495,3560,3560,3560,3560,0
|
|
20240626,162500,79468495,3560,3560,3560,3560,0
|
|
20240626,162400,79468495,3560,3560,3560,3560,0
|
|
20240626,162300,79468495,3560,3560,3560,3560,0
|
|
20240626,162200,79468495,3560,3560,3560,3560,0
|
|
20240626,162100,79468495,3560,3560,3560,3560,0
|
|
20240626,162000,79468495,3560,3560,3560,3560,0
|
|
20240626,161900,79468495,3560,3560,3560,3560,0
|
|
20240626,161800,79468495,3560,3560,3560,3560,0
|
|
20240626,161700,79468495,3560,3560,3560,3560,0
|
|
20240626,161600,79468495,3560,3560,3560,3560,0
|
|
20240626,161500,79468495,3560,3560,3560,3560,0
|
|
20240626,161400,79468495,3560,3560,3560,3560,0
|
|
20240626,161300,79468495,3560,3560,3560,3560,0
|
|
20240626,161200,79468495,3560,3560,3560,3560,227
|
|
20240626,161100,79468495,3560,3560,3560,3560,0
|
|
20240626,161000,79468495,3560,3560,3560,3560,0
|
|
20240626,160900,79468495,3560,3560,3560,3560,0
|
|
20240626,160800,79468495,3560,3560,3560,3560,0
|
|
20240626,160700,79468495,3560,3560,3560,3560,0
|
|
20240626,160600,79468495,3560,3560,3560,3560,0
|
|
20240626,160500,79468495,3560,3560,3560,3560,0
|
|
20240626,160400,79468495,3560,3560,3560,3560,0
|
|
20240626,160300,79468495,3560,3560,3560,3560,0
|
|
20240626,160200,79468495,3560,3560,3560,3560,0
|
|
20240626,160100,79468495,3560,3560,3560,3560,0
|
|
20240626,160000,79468495,3560,3560,3560,3560,0
|
|
20240626,155900,79468495,3560,3560,3560,3560,0
|
|
20240626,155800,79468495,3560,3560,3560,3560,0
|
|
20240626,155700,79468495,3560,3560,3560,3560,0
|
|
20240626,155600,79468495,3560,3560,3560,3560,0
|
|
20240626,155500,79468495,3560,3560,3560,3560,0
|
|
20240626,155400,79468495,3560,3560,3560,3560,0
|
|
20240626,155300,79468495,3560,3560,3560,3560,0
|
|
20240626,155200,79468495,3560,3560,3560,3560,0
|
|
20240626,155100,79468495,3560,3560,3560,3560,0
|
|
20240626,155000,79468495,3560,3560,3560,3560,0
|
|
20240626,154900,79468495,3560,3560,3560,3560,0
|
|
20240626,154800,79468495,3560,3560,3560,3560,0
|
|
20240626,154700,79468495,3560,3560,3560,3560,0
|
|
20240626,154600,79468495,3560,3560,3560,3560,0
|
|
20240626,154500,79468495,3560,3560,3560,3560,0
|
|
20240626,154400,79468495,3560,3560,3560,3560,0
|
|
20240626,154300,79468495,3560,3560,3560,3560,0
|
|
20240626,154200,79468495,3560,3560,3560,3560,227
|
|
20240626,154100,79468495,3560,3560,3560,3560,0
|
|
20240626,154000,79468495,3560,3560,3560,3560,0
|
|
20240626,153900,79468495,3560,3560,3560,3560,0
|
|
20240626,153800,79468495,3560,3560,3560,3560,0
|
|
20240626,153700,79468495,3560,3560,3560,3560,0
|
|
20240626,153600,79468495,3560,3560,3560,3560,0
|
|
20240626,153500,79468495,3560,3560,3560,3560,0
|
|
20240626,153400,79468495,3560,3560,3560,3560,0
|
|
20240626,153300,79468495,3560,3560,3560,3560,0
|
|
20240626,153200,79468495,3560,3560,3560,3560,0
|
|
20240626,153100,79468495,3560,3560,3560,3560,0
|
|
20240626,153000,79468495,3560,3560,3560,3560,227
|
|
20240626,152900,78660375,3555,3555,3555,3555,0
|
|
20240626,152800,78660375,3555,3555,3555,3555,0
|
|
20240626,152700,78660375,3555,3555,3555,3555,0
|
|
20240626,152600,78660375,3555,3555,3555,3555,0
|
|
20240626,152500,78660375,3555,3555,3555,3555,0
|
|
20240626,152400,78660375,3555,3555,3555,3555,0
|
|
20240626,152300,78660375,3555,3555,3555,3555,0
|
|
20240626,152200,78660375,3555,3555,3555,3555,0
|
|
20240626,152100,78660375,3555,3555,3555,3555,0
|
|
20240626,152000,78660375,3555,3555,3555,3555,0
|
|
20240626,151900,78660375,3555,3555,3555,3555,1
|
|
20240626,151800,78656820,3555,3555,3555,3555,4
|
|
20240626,151700,78642600,3550,3550,3550,3550,0
|
|
20240626,151600,78642600,3550,3555,3555,3550,474
|
|
20240626,151500,76959780,3555,3555,3555,3555,401
|
|
20240626,151400,75534225,3555,3555,3555,3555,0
|
|
20240626,151300,75534225,3555,3555,3555,3555,2
|
|
20240626,151200,75527115,3565,3565,3565,3565,0
|
|
20240626,151100,75527115,3565,3565,3565,3565,0
|
|
20240626,151000,75527115,3565,3565,3565,3565,0
|
|
20240626,150900,75527115,3565,3565,3565,3565,0
|
|
20240626,150800,75527115,3565,3560,3565,3560,1000
|
|
20240626,150700,71963365,3555,3555,3555,3555,102
|
|
20240626,150600,71600755,3555,3555,3555,3555,0
|
|
20240626,150500,71600755,3555,3555,3555,3555,0
|
|
20240626,150400,71600755,3555,3555,3555,3555,0
|
|
20240626,150300,71600755,3555,3555,3555,3555,0
|
|
20240626,150200,71600755,3555,3555,3555,3555,0
|
|
20240626,150100,71600755,3555,3555,3555,3555,0
|
|
20240626,150000,71600755,3555,3555,3555,3555,0
|
|
20240626,145900,71600755,3555,3555,3555,3555,10
|
|
20240626,145800,71565205,3555,3555,3555,3555,0
|
|
20240626,145700,71565205,3555,3555,3555,3555,103
|
|
20240626,145600,71199040,3565,3565,3565,3565,0
|
|
20240626,145500,71199040,3565,3565,3565,3565,0
|
|
20240626,145400,71199040,3565,3565,3565,3565,0
|
|
20240626,145300,71199040,3565,3565,3565,3565,0
|
|
20240626,145200,71199040,3565,3565,3565,3565,556
|
|
20240626,145100,69216900,3555,3555,3555,3555,0
|
|
20240626,145000,69216900,3555,3560,3560,3555,500
|
|
20240626,144900,67439190,3565,3565,3565,3565,0
|
|
20240626,144800,67439190,3565,3565,3565,3565,0
|
|
20240626,144700,67439190,3565,3565,3565,3565,0
|
|
20240626,144600,67439190,3565,3565,3565,3565,13
|
|
20240626,144500,67392845,3565,3565,3565,3565,0
|
|
20240626,144400,67392845,3565,3565,3565,3565,0
|
|
20240626,144300,67392845,3565,3565,3565,3565,0
|
|
20240626,144200,67392845,3565,3565,3565,3565,0
|
|
20240626,144100,67392845,3565,3565,3565,3565,0
|
|
20240626,144000,67392845,3565,3565,3565,3565,9
|
|
20240626,143900,67360760,3560,3560,3560,3560,0
|
|
20240626,143800,67360760,3560,3560,3560,3560,0
|
|
20240626,143700,67360760,3560,3560,3560,3560,0
|
|
20240626,143600,67360760,3560,3560,3560,3560,0
|
|
20240626,143500,67360760,3560,3560,3560,3560,0
|
|
20240626,143400,67360760,3560,3560,3560,3560,0
|
|
20240626,143300,67360760,3560,3560,3560,3560,0
|
|
20240626,143200,67360760,3560,3560,3560,3560,100
|
|
20240626,143100,67004760,3560,3560,3560,3560,0
|
|
20240626,143000,67004760,3560,3560,3560,3560,0
|
|
20240626,142900,67004760,3560,3560,3560,3560,0
|
|
20240626,142800,67004760,3560,3560,3560,3560,0
|
|
20240626,142700,67004760,3560,3560,3560,3560,0
|
|
20240626,142600,67004760,3560,3560,3560,3560,0
|
|
20240626,142500,67004760,3560,3560,3560,3560,0
|
|
20240626,142400,67004760,3560,3560,3560,3560,0
|
|
20240626,142300,67004760,3560,3560,3560,3560,0
|
|
20240626,142200,67004760,3560,3560,3560,3560,0
|
|
20240626,142100,67004760,3560,3560,3560,3560,0
|
|
20240626,142000,67004760,3560,3560,3560,3560,0
|
|
20240626,141900,67004760,3560,3560,3560,3560,0
|
|
20240626,141800,67004760,3560,3560,3560,3560,2
|
|
20240626,141700,66997640,3560,3565,3565,3560,218
|
|
20240626,141600,66221555,3575,3575,3575,3575,0
|
|
20240626,141500,66221555,3575,3575,3575,3575,0
|
|
20240626,141400,66221555,3575,3570,3575,3570,44
|
|
20240626,141300,66064325,3560,3560,3560,3560,0
|
|
20240626,141200,66064325,3560,3560,3560,3560,0
|
|
20240626,141100,66064325,3560,3560,3560,3560,0
|
|
20240626,141000,66064325,3560,3560,3560,3560,0
|
|
20240626,140900,66064325,3560,3560,3560,3560,0
|
|
20240626,140800,66064325,3560,3560,3560,3560,0
|
|
20240626,140700,66064325,3560,3560,3560,3560,33
|
|
20240626,140600,65946845,3560,3560,3560,3560,0
|
|
20240626,140500,65946845,3560,3560,3560,3560,0
|
|
20240626,140400,65946845,3560,3560,3560,3560,0
|
|
20240626,140300,65946845,3560,3560,3560,3560,0
|
|
20240626,140200,65946845,3560,3560,3560,3560,0
|
|
20240626,140100,65946845,3560,3560,3560,3560,0
|
|
20240626,140000,65946845,3560,3560,3560,3560,39
|
|
20240626,135900,65808005,3560,3560,3560,3560,0
|
|
20240626,135800,65808005,3560,3560,3560,3560,0
|
|
20240626,135700,65808005,3560,3560,3560,3560,38
|
|
20240626,135600,65672725,3560,3560,3560,3560,0
|
|
20240626,135500,65672725,3560,3560,3560,3560,38
|
|
20240626,135400,65537445,3575,3575,3575,3575,0
|
|
20240626,135300,65537445,3575,3560,3575,3560,79
|
|
20240626,135200,65256175,3560,3560,3560,3560,0
|
|
20240626,135100,65256175,3560,3560,3560,3560,0
|
|
20240626,135000,65256175,3560,3560,3560,3560,38
|
|
20240626,134900,65120895,3565,3565,3565,3565,0
|
|
20240626,134800,65120895,3565,3565,3565,3565,1
|
|
20240626,134700,65117330,3575,3575,3575,3575,2
|
|
20240626,134600,65110180,3560,3560,3560,3560,38
|
|
20240626,134500,64974900,3575,3575,3575,3575,690
|
|
20240626,134400,62508150,3565,3565,3565,3565,300
|
|
20240626,134300,61438650,3560,3560,3560,3560,53
|
|
20240626,134200,61249970,3560,3560,3560,3560,0
|
|
20240626,134100,61249970,3560,3560,3560,3560,24
|
|
20240626,134000,61164530,3560,3560,3560,3560,0
|
|
20240626,133900,61164530,3560,3560,3560,3560,38
|
|
20240626,133800,61029250,3555,3555,3555,3555,0
|
|
20240626,133700,61029250,3555,3555,3555,3555,24
|
|
20240626,133600,60943930,3555,3555,3555,3555,39
|
|
20240626,133500,60805285,3555,3555,3555,3555,0
|
|
20240626,133400,60805285,3555,3555,3555,3555,38
|
|
20240626,133300,60670195,3565,3565,3565,3565,41
|
|
20240626,133200,60524030,3555,3555,3555,3555,39
|
|
20240626,133100,60385385,3555,3555,3555,3555,0
|
|
20240626,133000,60385385,3555,3555,3555,3555,38
|
|
20240626,132900,60250295,3555,3555,3555,3555,0
|
|
20240626,132800,60250295,3555,3555,3555,3555,0
|
|
20240626,132700,60250295,3555,3555,3555,3555,39
|
|
20240626,132600,60111650,3555,3555,3555,3555,0
|
|
20240626,132500,60111650,3555,3555,3555,3555,38
|
|
20240626,132400,59976560,3555,3555,3555,3555,0
|
|
20240626,132300,59976560,3555,3555,3555,3555,39
|
|
20240626,132200,59837915,3555,3555,3555,3555,0
|
|
20240626,132100,59837915,3555,3555,3555,3555,0
|
|
20240626,132000,59837915,3555,3555,3555,3555,538
|
|
20240626,131900,57925325,3555,3555,3555,3555,0
|
|
20240626,131800,57925325,3555,3555,3555,3555,39
|
|
20240626,131700,57786680,3560,3560,3560,3560,0
|
|
20240626,131600,57786680,3560,3560,3560,3560,208
|
|
20240626,131500,57046200,3565,3565,3565,3565,5
|
|
20240626,131400,57028375,3560,3560,3560,3560,0
|
|
20240626,131300,57028375,3560,3560,3560,3560,38
|
|
20240626,131200,56893095,3560,3560,3560,3560,0
|
|
20240626,131100,56893095,3560,3560,3560,3560,39
|
|
20240626,131000,56754255,3565,3565,3565,3565,0
|
|
20240626,130900,56754255,3565,3560,3565,3560,40
|
|
20240626,130800,56611845,3560,3560,3560,3560,0
|
|
20240626,130700,56611845,3560,3560,3560,3560,0
|
|
20240626,130600,56611845,3560,3560,3560,3560,39
|
|
20240626,130500,56473005,3560,3560,3560,3560,0
|
|
20240626,130400,56473005,3560,3565,3565,3560,41
|
|
20240626,130300,56327030,3560,3565,3565,3560,785
|
|
20240626,130200,53529790,3560,3560,3560,3560,39
|
|
20240626,130100,53390950,3560,3560,3560,3560,3
|
|
20240626,130000,53380270,3560,3560,3560,3560,38
|
|
20240626,125900,53244990,3565,3565,3565,3565,0
|
|
20240626,125800,53244990,3565,3565,3565,3565,8
|
|
20240626,125700,53216470,3560,3560,3560,3560,39
|
|
20240626,125600,53077630,3560,3560,3560,3560,0
|
|
20240626,125500,53077630,3560,3560,3560,3560,38
|
|
20240626,125400,52942350,3560,3560,3560,3560,0
|
|
20240626,125300,52942350,3560,3560,3560,3560,39
|
|
20240626,125200,52803510,3560,3560,3560,3560,0
|
|
20240626,125100,52803510,3560,3560,3560,3560,0
|
|
20240626,125000,52803510,3560,3560,3560,3560,38
|
|
20240626,124900,52668230,3560,3560,3560,3560,0
|
|
20240626,124800,52668230,3560,3560,3560,3560,39
|
|
20240626,124700,52529390,3560,3560,3560,3560,0
|
|
20240626,124600,52529390,3560,3560,3560,3560,38
|
|
20240626,124500,52394110,3565,3565,3565,3565,4
|
|
20240626,124400,52379850,3560,3560,3560,3560,0
|
|
20240626,124300,52379850,3560,3565,3565,3560,299
|
|
20240626,124200,51314105,3565,3565,3565,3565,0
|
|
20240626,124100,51314105,3565,3565,3565,3565,39
|
|
20240626,124000,51175070,3575,3575,3575,3575,0
|
|
20240626,123900,51175070,3575,3565,3575,3560,339
|
|
20240626,123800,49967265,3575,3575,3575,3575,0
|
|
20240626,123700,49967265,3575,3575,3575,3575,2
|
|
20240626,123600,49960115,3565,3565,3565,3565,39
|
|
20240626,123500,49821080,3575,3575,3575,3575,17
|
|
20240626,123400,49760305,3565,3575,3575,3565,40
|
|
20240626,123300,49617685,3575,3575,3575,3575,1
|
|
20240626,123200,49614110,3565,3565,3565,3565,39
|
|
20240626,123100,49475075,3565,3565,3565,3565,0
|
|
20240626,123000,49475075,3565,3565,3565,3565,38
|
|
20240626,122900,49339605,3565,3570,3570,3565,401
|
|
20240626,122800,47909535,3570,3570,3570,3570,10
|
|
20240626,122700,47873835,3565,3565,3565,3565,39
|
|
20240626,122600,47734800,3570,3570,3570,3570,580
|
|
20240626,122500,45664200,3570,3560,3570,3560,40
|
|
20240626,122400,45521780,3560,3560,3560,3560,0
|
|
20240626,122300,45521780,3560,3560,3560,3560,39
|
|
20240626,122200,45382940,3565,3565,3565,3565,0
|
|
20240626,122100,45382940,3565,3570,3570,3565,180
|
|
20240626,122000,44740785,3565,3565,3565,3565,142
|
|
20240626,121900,44234555,3565,3560,3570,3560,295
|
|
20240626,121800,43184310,3555,3555,3560,3555,227
|
|
20240626,121700,42376855,3555,3545,3555,3545,641
|
|
20240626,121600,40101010,3540,3540,3540,3540,38
|
|
20240626,121500,39966490,3550,3550,3550,3550,0
|
|
20240626,121400,39966490,3550,3550,3550,3550,1
|
|
20240626,121300,39962940,3540,3540,3540,3540,38
|
|
20240626,121200,39828420,3540,3540,3540,3540,0
|
|
20240626,121100,39828420,3540,3540,3540,3540,39
|
|
20240626,121000,39690360,3540,3540,3540,3540,0
|
|
20240626,120900,39690360,3540,3540,3540,3540,38
|
|
20240626,120800,39555840,3540,3540,3540,3540,0
|
|
20240626,120700,39555840,3540,3540,3540,3540,0
|
|
20240626,120600,39555840,3540,3540,3540,3540,39
|
|
20240626,120500,39417780,3540,3540,3540,3540,0
|
|
20240626,120400,39417780,3540,3540,3540,3540,38
|
|
20240626,120300,39283260,3540,3540,3540,3540,0
|
|
20240626,120200,39283260,3540,3540,3540,3540,123
|
|
20240626,120100,38847840,3540,3540,3540,3540,0
|
|
20240626,120000,38847840,3540,3540,3540,3540,38
|
|
20240626,115900,38713320,3540,3540,3540,3540,0
|
|
20240626,115800,38713320,3540,3540,3540,3540,0
|
|
20240626,115700,38713320,3540,3540,3540,3540,39
|
|
20240626,115600,38575260,3540,3540,3540,3540,200
|
|
20240626,115500,37867260,3535,3535,3540,3535,239
|
|
20240626,115400,37021395,3535,3535,3535,3535,0
|
|
20240626,115300,37021395,3535,3535,3535,3535,39
|
|
20240626,115200,36883530,3535,3535,3535,3535,0
|
|
20240626,115100,36883530,3535,3535,3535,3535,0
|
|
20240626,115000,36883530,3535,3540,3540,3535,41
|
|
20240626,114900,36738580,3535,3535,3535,3535,0
|
|
20240626,114800,36738580,3535,3535,3535,3535,73
|
|
20240626,114700,36480525,3540,3540,3540,3540,0
|
|
20240626,114600,36480525,3540,3535,3540,3535,39
|
|
20240626,114500,36342655,3540,3540,3540,3540,20
|
|
20240626,114400,36271855,3535,3535,3535,3535,0
|
|
20240626,114300,36271855,3535,3535,3535,3535,38
|
|
20240626,114200,36137525,3535,3535,3535,3535,452
|
|
20240626,114100,34539705,3535,3535,3535,3535,39
|
|
20240626,114000,34401840,3540,3540,3540,3540,0
|
|
20240626,113900,34401840,3540,3535,3540,3535,79
|
|
20240626,113800,34122370,3540,3540,3540,3540,0
|
|
20240626,113700,34122370,3540,3540,3540,3540,20
|
|
20240626,113600,34051570,3535,3535,3535,3535,39
|
|
20240626,113500,33913705,3535,3535,3535,3535,0
|
|
20240626,113400,33913705,3535,3535,3535,3535,38
|
|
20240626,113300,33779375,3535,3535,3535,3535,0
|
|
20240626,113200,33779375,3535,3535,3535,3535,39
|
|
20240626,113100,33641510,3540,3540,3540,3540,0
|
|
20240626,113000,33641510,3540,3535,3540,3535,44
|
|
20240626,112900,33485940,3540,3540,3540,3540,3
|
|
20240626,112800,33475320,3535,3535,3535,3535,0
|
|
20240626,112700,33475320,3535,3535,3535,3535,39
|
|
20240626,112600,33337455,3540,3540,3540,3540,0
|
|
20240626,112500,33337455,3540,3540,3540,3540,782
|
|
20240626,112400,30569175,3540,3540,3540,3540,0
|
|
20240626,112300,30569175,3540,3540,3540,3540,39
|
|
20240626,112200,30431115,3540,3540,3540,3540,0
|
|
20240626,112100,30431115,3540,3540,3540,3540,0
|
|
20240626,112000,30431115,3540,3545,3545,3540,48
|
|
20240626,111900,30261145,3545,3545,3545,3545,33
|
|
20240626,111800,30144160,3540,3540,3540,3540,39
|
|
20240626,111700,30006100,3545,3545,3545,3545,0
|
|
20240626,111600,30006100,3545,3550,3550,3540,49
|
|
20240626,111500,29832580,3540,3540,3540,3540,0
|
|
20240626,111400,29832580,3540,3540,3540,3540,0
|
|
20240626,111300,29832580,3540,3540,3540,3540,38
|
|
20240626,111200,29698060,3540,3540,3540,3540,0
|
|
20240626,111100,29698060,3540,3550,3550,3540,41
|
|
20240626,111000,29552900,3540,3540,3540,3540,0
|
|
20240626,110900,29552900,3540,3540,3540,3540,38
|
|
20240626,110800,29418380,3545,3545,3545,3545,0
|
|
20240626,110700,29418380,3545,3545,3545,3545,100
|
|
20240626,110600,29063880,3540,3540,3540,3540,39
|
|
20240626,110500,28925820,3540,3540,3540,3540,0
|
|
20240626,110400,28925820,3540,3540,3540,3540,38
|
|
20240626,110300,28791300,3545,3545,3545,3545,200
|
|
20240626,110200,28082300,3545,3545,3545,3545,1346
|
|
20240626,110100,23310730,3545,3545,3545,3545,0
|
|
20240626,110000,23310730,3545,3545,3545,3545,38
|
|
20240626,105900,23176020,3545,3545,3545,3545,372
|
|
20240626,105800,21857280,3545,3545,3545,3545,0
|
|
20240626,105700,21857280,3545,3545,3545,3545,274
|
|
20240626,105600,20885950,3545,3545,3545,3545,500
|
|
20240626,105500,19113450,3545,3545,3545,3545,39
|
|
20240626,105400,18975195,3550,3550,3550,3550,0
|
|
20240626,105300,18975195,3550,3545,3550,3545,45
|
|
20240626,105200,18815640,3545,3545,3545,3545,0
|
|
20240626,105100,18815640,3545,3545,3545,3545,0
|
|
20240626,105000,18815640,3545,3550,3550,3545,43
|
|
20240626,104900,18663180,3545,3545,3545,3545,0
|
|
20240626,104800,18663180,3545,3545,3545,3545,39
|
|
20240626,104700,18524925,3545,3545,3545,3545,0
|
|
20240626,104600,18524925,3545,3545,3545,3545,38
|
|
20240626,104500,18390215,3565,3565,3565,3565,0
|
|
20240626,104400,18390215,3565,3565,3565,3565,26
|
|
20240626,104300,18297525,3545,3545,3545,3545,38
|
|
20240626,104200,18162815,3550,3550,3550,3550,0
|
|
20240626,104100,18162815,3550,3550,3550,3550,39
|
|
20240626,104000,18024365,3550,3550,3550,3550,0
|
|
20240626,103900,18024365,3550,3550,3550,3550,38
|
|
20240626,103800,17889465,3565,3565,3565,3565,0
|
|
20240626,103700,17889465,3565,3545,3565,3545,40
|
|
20240626,103600,17747645,3565,3565,3565,3565,1
|
|
20240626,103500,17744080,3545,3545,3545,3545,0
|
|
20240626,103400,17744080,3545,3545,3545,3545,38
|
|
20240626,103300,17609370,3545,3545,3545,3545,0
|
|
20240626,103200,17609370,3545,3545,3545,3545,39
|
|
20240626,103100,17471115,3545,3550,3550,3545,300
|
|
20240626,103000,16407605,3545,3545,3545,3545,38
|
|
20240626,102900,16272895,3545,3545,3545,3545,0
|
|
20240626,102800,16272895,3545,3545,3545,3545,0
|
|
20240626,102700,16272895,3545,3545,3545,3545,39
|
|
20240626,102600,16134640,3545,3545,3545,3545,0
|
|
20240626,102500,16134640,3545,3545,3545,3545,38
|
|
20240626,102400,15999930,3545,3545,3545,3545,0
|
|
20240626,102300,15999930,3545,3545,3545,3545,39
|
|
20240626,102200,15861675,3550,3550,3550,3550,7
|
|
20240626,102100,15836825,3545,3545,3545,3545,0
|
|
20240626,102000,15836825,3545,3550,3550,3545,48
|
|
20240626,101900,15666615,3550,3550,3550,3550,6
|
|
20240626,101800,15645315,3545,3550,3550,3545,51
|
|
20240626,101700,15464460,3545,3545,3545,3545,0
|
|
20240626,101600,15464460,3545,3550,3550,3545,58
|
|
20240626,101500,15258800,3550,3550,3550,3550,0
|
|
20240626,101400,15258800,3550,3550,3550,3550,0
|
|
20240626,101300,15258800,3550,3550,3550,3550,383
|
|
20240626,101200,13899150,3550,3550,3550,3550,0
|
|
20240626,101100,13899150,3550,3550,3550,3550,39
|
|
20240626,101000,13760700,3550,3550,3550,3550,0
|
|
20240626,100900,13760700,3550,3550,3550,3550,129
|
|
20240626,100800,13302750,3550,3550,3550,3550,0
|
|
20240626,100700,13302750,3550,3550,3550,3550,39
|
|
20240626,100600,13164300,3570,3570,3570,3570,1
|
|
20240626,100500,13160730,3570,3570,3570,3570,5
|
|
20240626,100400,13142880,3550,3570,3570,3550,39
|
|
20240626,100300,13004410,3570,3570,3570,3570,1
|
|
20240626,100200,13000840,3550,3550,3550,3550,39
|
|
20240626,100100,12862390,3570,3570,3570,3570,0
|
|
20240626,100000,12862390,3570,3550,3570,3550,39
|
|
20240626,095900,12723920,3570,3570,3570,3570,0
|
|
20240626,095800,12723920,3570,3570,3570,3570,1
|
|
20240626,095700,12720350,3550,3550,3550,3550,39
|
|
20240626,095600,12581900,3550,3550,3550,3550,0
|
|
20240626,095500,12581900,3550,3550,3550,3550,38
|
|
20240626,095400,12447000,3550,3550,3550,3550,0
|
|
20240626,095300,12447000,3550,3550,3550,3550,1392
|
|
20240626,095200,7505400,3560,3560,3560,3560,0
|
|
20240626,095100,7505400,3560,3560,3560,3560,2
|
|
20240626,095000,7498280,3550,3550,3550,3550,38
|
|
20240626,094900,7363380,3550,3550,3550,3550,0
|
|
20240626,094800,7363380,3550,3550,3550,3550,39
|
|
20240626,094700,7224930,3550,3550,3550,3550,0
|
|
20240626,094600,7224930,3550,3560,3560,3550,73
|
|
20240626,094500,6965530,3550,3550,3550,3550,101
|
|
20240626,094400,6606980,3560,3560,3560,3560,42
|
|
20240626,094300,6457460,3550,3550,3550,3550,38
|
|
20240626,094200,6322560,3550,3550,3550,3550,0
|
|
20240626,094100,6322560,3550,3550,3550,3550,39
|
|
20240626,094000,6184110,3550,3550,3550,3550,0
|
|
20240626,093900,6184110,3550,3570,3570,3550,49
|
|
20240626,093800,6009940,3550,3550,3550,3550,10
|
|
20240626,093700,5974440,3550,3550,3550,3550,39
|
|
20240626,093600,5835990,3550,3550,3550,3550,0
|
|
20240626,093500,5835990,3550,3550,3550,3550,4
|
|
20240626,093400,5821790,3550,3550,3550,3550,38
|
|
20240626,093300,5686890,3550,3550,3550,3550,0
|
|
20240626,093200,5686890,3550,3550,3550,3550,39
|
|
20240626,093100,5548440,3570,3570,3570,3570,0
|
|
20240626,093000,5548440,3570,3550,3570,3550,78
|
|
20240626,092900,5270890,3550,3550,3550,3550,0
|
|
20240626,092800,5270890,3550,3550,3550,3550,0
|
|
20240626,092700,5270890,3550,3550,3550,3550,39
|
|
20240626,092600,5132440,3550,3550,3550,3550,0
|
|
20240626,092500,5132440,3550,3550,3550,3550,38
|
|
20240626,092400,4997540,3550,3550,3550,3550,0
|
|
20240626,092300,4997540,3550,3550,3550,3550,75
|
|
20240626,092200,4731290,3555,3555,3555,3555,1
|
|
20240626,092100,4727735,3555,3555,3555,3555,1
|
|
20240626,092000,4724180,3550,3550,3550,3550,58
|
|
20240626,091900,4518280,3550,3550,3550,3550,480
|
|
20240626,091800,2814280,3555,3555,3555,3555,1
|
|
20240626,091700,2810725,3555,3555,3555,3555,10
|
|
20240626,091600,2775175,3555,3555,3555,3555,38
|
|
20240626,091500,2640085,3555,3555,3555,3555,0
|
|
20240626,091400,2640085,3555,3555,3555,3555,0
|
|
20240626,091300,2640085,3555,3555,3555,3555,38
|
|
20240626,091200,2504995,3555,3555,3555,3555,0
|
|
20240626,091100,2504995,3555,3555,3555,3555,39
|
|
20240626,091000,2366350,3550,3550,3550,3550,0
|
|
20240626,090900,2366350,3550,3550,3550,3550,238
|
|
20240626,090800,1521450,3550,3550,3550,3550,0
|
|
20240626,090700,1521450,3550,3550,3550,3550,75
|
|
20240626,090600,1255200,3550,3550,3550,3550,0
|
|
20240626,090500,1255200,3550,3550,3550,3550,0
|
|
20240626,090400,1255200,3550,3550,3550,3550,238
|
|
20240626,090300,410300,3550,3555,3555,3550,62
|
|
20240626,090200,190195,3565,3565,3565,3565,3
|
|
20240626,090100,179500,3590,3590,3590,3590,0
|
|
20240626,090000,179500,3590,3590,3590,3590,50
|