683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202000,140632520,3560,3560,3560,3560,237
|
|
20240624,201900,140632520,3560,3560,3560,3560,0
|
|
20240624,201800,140632520,3560,3560,3560,3560,0
|
|
20240624,201700,140632520,3560,3560,3560,3560,0
|
|
20240624,201600,140632520,3560,3560,3560,3560,0
|
|
20240624,201500,140632520,3560,3560,3560,3560,0
|
|
20240624,201400,140632520,3560,3560,3560,3560,0
|
|
20240624,201300,140632520,3560,3560,3560,3560,0
|
|
20240624,201200,140632520,3560,3560,3560,3560,0
|
|
20240624,201100,140632520,3560,3560,3560,3560,0
|
|
20240624,201000,140632520,3560,3560,3560,3560,0
|
|
20240624,200900,140632520,3560,3560,3560,3560,0
|
|
20240624,200800,140632520,3560,3560,3560,3560,0
|
|
20240624,200700,140632520,3560,3560,3560,3560,0
|
|
20240624,200600,140632520,3560,3560,3560,3560,0
|
|
20240624,200500,140632520,3560,3560,3560,3560,0
|
|
20240624,200400,140632520,3560,3560,3560,3560,0
|
|
20240624,200300,140632520,3560,3560,3560,3560,0
|
|
20240624,200200,140632520,3560,3560,3560,3560,0
|
|
20240624,200100,140632520,3560,3560,3560,3560,0
|
|
20240624,200000,140632520,3560,3560,3560,3560,0
|
|
20240624,195900,140632520,3560,3560,3560,3560,0
|
|
20240624,195800,140632520,3560,3560,3560,3560,0
|
|
20240624,195700,140632520,3560,3560,3560,3560,0
|
|
20240624,195600,140632520,3560,3560,3560,3560,0
|
|
20240624,195500,140632520,3560,3560,3560,3560,0
|
|
20240624,195400,140632520,3560,3560,3560,3560,0
|
|
20240624,195300,140632520,3560,3560,3560,3560,0
|
|
20240624,195200,140632520,3560,3560,3560,3560,0
|
|
20240624,195100,140632520,3560,3560,3560,3560,0
|
|
20240624,195000,140632520,3560,3560,3560,3560,237
|
|
20240624,194900,140632520,3560,3560,3560,3560,0
|
|
20240624,194800,140632520,3560,3560,3560,3560,0
|
|
20240624,194700,140632520,3560,3560,3560,3560,0
|
|
20240624,194600,140632520,3560,3560,3560,3560,0
|
|
20240624,194500,140632520,3560,3560,3560,3560,0
|
|
20240624,194400,140632520,3560,3560,3560,3560,0
|
|
20240624,194300,140632520,3560,3560,3560,3560,0
|
|
20240624,194200,140632520,3560,3560,3560,3560,0
|
|
20240624,194100,140632520,3560,3560,3560,3560,0
|
|
20240624,194000,140632520,3560,3560,3560,3560,0
|
|
20240624,193900,140632520,3560,3560,3560,3560,0
|
|
20240624,193800,140632520,3560,3560,3560,3560,0
|
|
20240624,193700,140632520,3560,3560,3560,3560,0
|
|
20240624,193600,140632520,3560,3560,3560,3560,0
|
|
20240624,193500,140632520,3560,3560,3560,3560,0
|
|
20240624,193400,140632520,3560,3560,3560,3560,0
|
|
20240624,193300,140632520,3560,3560,3560,3560,0
|
|
20240624,193200,140632520,3560,3560,3560,3560,0
|
|
20240624,193100,140632520,3560,3560,3560,3560,0
|
|
20240624,193000,140632520,3560,3560,3560,3560,0
|
|
20240624,192900,140632520,3560,3560,3560,3560,0
|
|
20240624,192800,140632520,3560,3560,3560,3560,0
|
|
20240624,192700,140632520,3560,3560,3560,3560,0
|
|
20240624,192600,140632520,3560,3560,3560,3560,0
|
|
20240624,192500,140632520,3560,3560,3560,3560,0
|
|
20240624,192400,140632520,3560,3560,3560,3560,0
|
|
20240624,192300,140632520,3560,3560,3560,3560,0
|
|
20240624,192200,140632520,3560,3560,3560,3560,0
|
|
20240624,192100,140632520,3560,3560,3560,3560,0
|
|
20240624,192000,140632520,3560,3560,3560,3560,237
|
|
20240624,191900,140632520,3560,3560,3560,3560,0
|
|
20240624,191800,140632520,3560,3560,3560,3560,0
|
|
20240624,191700,140632520,3560,3560,3560,3560,0
|
|
20240624,191600,140632520,3560,3560,3560,3560,0
|
|
20240624,191500,140632520,3560,3560,3560,3560,0
|
|
20240624,191400,140632520,3560,3560,3560,3560,0
|
|
20240624,191300,140632520,3560,3560,3560,3560,0
|
|
20240624,191200,140632520,3560,3560,3560,3560,0
|
|
20240624,191100,140632520,3560,3560,3560,3560,0
|
|
20240624,191000,140632520,3560,3560,3560,3560,0
|
|
20240624,190900,140632520,3560,3560,3560,3560,0
|
|
20240624,190800,140632520,3560,3560,3560,3560,0
|
|
20240624,190700,140632520,3560,3560,3560,3560,0
|
|
20240624,190600,140632520,3560,3560,3560,3560,0
|
|
20240624,190500,140632520,3560,3560,3560,3560,0
|
|
20240624,190400,140632520,3560,3560,3560,3560,0
|
|
20240624,190300,140632520,3560,3560,3560,3560,0
|
|
20240624,190200,140632520,3560,3560,3560,3560,0
|
|
20240624,190100,140632520,3560,3560,3560,3560,0
|
|
20240624,190000,140632520,3560,3560,3560,3560,0
|
|
20240624,185900,140632520,3560,3560,3560,3560,0
|
|
20240624,185800,140632520,3560,3560,3560,3560,0
|
|
20240624,185700,140632520,3560,3560,3560,3560,0
|
|
20240624,185600,140632520,3560,3560,3560,3560,0
|
|
20240624,185500,140632520,3560,3560,3560,3560,0
|
|
20240624,185400,140632520,3560,3560,3560,3560,0
|
|
20240624,185300,140632520,3560,3560,3560,3560,0
|
|
20240624,185200,140632520,3560,3560,3560,3560,0
|
|
20240624,185100,140632520,3560,3560,3560,3560,0
|
|
20240624,185000,140632520,3560,3560,3560,3560,237
|
|
20240624,184900,140632520,3560,3560,3560,3560,0
|
|
20240624,184800,140632520,3560,3560,3560,3560,0
|
|
20240624,184700,140632520,3560,3560,3560,3560,0
|
|
20240624,184600,140632520,3560,3560,3560,3560,0
|
|
20240624,184500,140632520,3560,3560,3560,3560,0
|
|
20240624,184400,140632520,3560,3560,3560,3560,0
|
|
20240624,184300,140632520,3560,3560,3560,3560,0
|
|
20240624,184200,140632520,3560,3560,3560,3560,0
|
|
20240624,184100,140632520,3560,3560,3560,3560,0
|
|
20240624,184000,140632520,3560,3560,3560,3560,0
|
|
20240624,183900,140632520,3560,3560,3560,3560,0
|
|
20240624,183800,140632520,3560,3560,3560,3560,0
|
|
20240624,183700,140632520,3560,3560,3560,3560,0
|
|
20240624,183600,140632520,3560,3560,3560,3560,0
|
|
20240624,183500,140632520,3560,3560,3560,3560,0
|
|
20240624,183400,140632520,3560,3560,3560,3560,0
|
|
20240624,183300,140632520,3560,3560,3560,3560,0
|
|
20240624,183200,140632520,3560,3560,3560,3560,0
|
|
20240624,183100,140632520,3560,3560,3560,3560,0
|
|
20240624,183000,140632520,3560,3560,3560,3560,0
|
|
20240624,182900,140632520,3560,3560,3560,3560,0
|
|
20240624,182800,140632520,3560,3560,3560,3560,0
|
|
20240624,182700,140632520,3560,3560,3560,3560,0
|
|
20240624,182600,140632520,3560,3560,3560,3560,0
|
|
20240624,182500,140632520,3560,3560,3560,3560,0
|
|
20240624,182400,140632520,3560,3560,3560,3560,0
|
|
20240624,182300,140632520,3560,3560,3560,3560,0
|
|
20240624,182200,140632520,3560,3560,3560,3560,0
|
|
20240624,182100,140632520,3560,3560,3560,3560,0
|
|
20240624,182000,140632520,3560,3560,3560,3560,237
|
|
20240624,181900,140632520,3560,3560,3560,3560,0
|
|
20240624,181800,140632520,3560,3560,3560,3560,0
|
|
20240624,181700,140632520,3560,3560,3560,3560,0
|
|
20240624,181600,140632520,3560,3560,3560,3560,0
|
|
20240624,181500,140632520,3560,3560,3560,3560,0
|
|
20240624,181400,140632520,3560,3560,3560,3560,0
|
|
20240624,181300,140632520,3560,3560,3560,3560,0
|
|
20240624,181200,140632520,3560,3560,3560,3560,0
|
|
20240624,181100,140632520,3560,3560,3560,3560,0
|
|
20240624,181000,140632520,3560,3560,3560,3560,0
|
|
20240624,180900,140632520,3560,3560,3560,3560,0
|
|
20240624,180800,140632520,3560,3560,3560,3560,0
|
|
20240624,180700,140632520,3560,3560,3560,3560,0
|
|
20240624,180600,140632520,3560,3560,3560,3560,0
|
|
20240624,180500,140632520,3560,3560,3560,3560,0
|
|
20240624,180400,140632520,3560,3560,3560,3560,0
|
|
20240624,180300,140632520,3560,3560,3560,3560,0
|
|
20240624,180200,140632520,3560,3560,3560,3560,0
|
|
20240624,180100,140632520,3560,3560,3560,3560,0
|
|
20240624,180000,140632520,3560,3560,3560,3560,0
|
|
20240624,175900,140632520,3560,3560,3560,3560,0
|
|
20240624,175800,140632520,3560,3560,3560,3560,0
|
|
20240624,175700,140632520,3560,3560,3560,3560,0
|
|
20240624,175600,140632520,3560,3560,3560,3560,0
|
|
20240624,175500,140632520,3560,3560,3560,3560,0
|
|
20240624,175400,140632520,3560,3560,3560,3560,0
|
|
20240624,175300,140632520,3560,3560,3560,3560,0
|
|
20240624,175200,140632520,3560,3560,3560,3560,0
|
|
20240624,175100,140632520,3560,3560,3560,3560,0
|
|
20240624,175000,140632520,3560,3560,3560,3560,237
|
|
20240624,174900,140632520,3560,3560,3560,3560,0
|
|
20240624,174800,140632520,3560,3560,3560,3560,0
|
|
20240624,174700,140632520,3560,3560,3560,3560,0
|
|
20240624,174600,140632520,3560,3560,3560,3560,0
|
|
20240624,174500,140632520,3560,3560,3560,3560,0
|
|
20240624,174400,140632520,3560,3560,3560,3560,0
|
|
20240624,174300,140632520,3560,3560,3560,3560,0
|
|
20240624,174200,140632520,3560,3560,3560,3560,0
|
|
20240624,174100,140632520,3560,3560,3560,3560,0
|
|
20240624,174000,140632520,3560,3560,3560,3560,0
|
|
20240624,173900,140632520,3560,3560,3560,3560,0
|
|
20240624,173800,140632520,3560,3560,3560,3560,0
|
|
20240624,173700,140632520,3560,3560,3560,3560,0
|
|
20240624,173600,140632520,3560,3560,3560,3560,0
|
|
20240624,173500,140632520,3560,3560,3560,3560,0
|
|
20240624,173400,140632520,3560,3560,3560,3560,0
|
|
20240624,173300,140632520,3560,3560,3560,3560,0
|
|
20240624,173200,140632520,3560,3560,3560,3560,0
|
|
20240624,173100,140632520,3560,3560,3560,3560,0
|
|
20240624,173000,140632520,3560,3560,3560,3560,0
|
|
20240624,172900,140632520,3560,3560,3560,3560,0
|
|
20240624,172800,140632520,3560,3560,3560,3560,0
|
|
20240624,172700,140632520,3560,3560,3560,3560,0
|
|
20240624,172600,140632520,3560,3560,3560,3560,0
|
|
20240624,172500,140632520,3560,3560,3560,3560,0
|
|
20240624,172400,140632520,3560,3560,3560,3560,0
|
|
20240624,172300,140632520,3560,3560,3560,3560,0
|
|
20240624,172200,140632520,3560,3560,3560,3560,0
|
|
20240624,172100,140632520,3560,3560,3560,3560,0
|
|
20240624,172000,140632520,3560,3560,3560,3560,237
|
|
20240624,171900,140632520,3560,3560,3560,3560,0
|
|
20240624,171800,140632520,3560,3560,3560,3560,0
|
|
20240624,171700,140632520,3560,3560,3560,3560,0
|
|
20240624,171600,140632520,3560,3560,3560,3560,0
|
|
20240624,171500,140632520,3560,3560,3560,3560,0
|
|
20240624,171400,140632520,3560,3560,3560,3560,0
|
|
20240624,171300,140632520,3560,3560,3560,3560,0
|
|
20240624,171200,140632520,3560,3560,3560,3560,0
|
|
20240624,171100,140632520,3560,3560,3560,3560,0
|
|
20240624,171000,140632520,3560,3560,3560,3560,0
|
|
20240624,170900,140632520,3560,3560,3560,3560,0
|
|
20240624,170800,140632520,3560,3560,3560,3560,0
|
|
20240624,170700,140632520,3560,3560,3560,3560,0
|
|
20240624,170600,140632520,3560,3560,3560,3560,0
|
|
20240624,170500,140632520,3560,3560,3560,3560,0
|
|
20240624,170400,140632520,3560,3560,3560,3560,0
|
|
20240624,170300,140632520,3560,3560,3560,3560,0
|
|
20240624,170200,140632520,3560,3560,3560,3560,0
|
|
20240624,170100,140632520,3560,3560,3560,3560,0
|
|
20240624,170000,140632520,3560,3560,3560,3560,0
|
|
20240624,165900,140632520,3560,3560,3560,3560,0
|
|
20240624,165800,140632520,3560,3560,3560,3560,0
|
|
20240624,165700,140632520,3560,3560,3560,3560,0
|
|
20240624,165600,140632520,3560,3560,3560,3560,0
|
|
20240624,165500,140632520,3560,3560,3560,3560,0
|
|
20240624,165400,140632520,3560,3560,3560,3560,0
|
|
20240624,165300,140632520,3560,3560,3560,3560,0
|
|
20240624,165200,140632520,3560,3560,3560,3560,0
|
|
20240624,165100,140632520,3560,3560,3560,3560,0
|
|
20240624,165000,140632520,3560,3560,3560,3560,237
|
|
20240624,164900,140632520,3560,3560,3560,3560,0
|
|
20240624,164800,140632520,3560,3560,3560,3560,0
|
|
20240624,164700,140632520,3560,3560,3560,3560,0
|
|
20240624,164600,140632520,3560,3560,3560,3560,0
|
|
20240624,164500,140632520,3560,3560,3560,3560,0
|
|
20240624,164400,140632520,3560,3560,3560,3560,0
|
|
20240624,164300,140632520,3560,3560,3560,3560,0
|
|
20240624,164200,140632520,3560,3560,3560,3560,0
|
|
20240624,164100,140632520,3560,3560,3560,3560,0
|
|
20240624,164000,140632520,3560,3560,3560,3560,0
|
|
20240624,163900,140632520,3560,3560,3560,3560,0
|
|
20240624,163800,140632520,3560,3560,3560,3560,0
|
|
20240624,163700,140632520,3560,3560,3560,3560,0
|
|
20240624,163600,140632520,3560,3560,3560,3560,0
|
|
20240624,163500,140632520,3560,3560,3560,3560,0
|
|
20240624,163400,140632520,3560,3560,3560,3560,0
|
|
20240624,163300,140632520,3560,3560,3560,3560,0
|
|
20240624,163200,140632520,3560,3560,3560,3560,0
|
|
20240624,163100,140632520,3560,3560,3560,3560,0
|
|
20240624,163000,140632520,3560,3560,3560,3560,0
|
|
20240624,162900,140632520,3560,3560,3560,3560,0
|
|
20240624,162800,140632520,3560,3560,3560,3560,0
|
|
20240624,162700,140632520,3560,3560,3560,3560,0
|
|
20240624,162600,140632520,3560,3560,3560,3560,0
|
|
20240624,162500,140632520,3560,3560,3560,3560,0
|
|
20240624,162400,140632520,3560,3560,3560,3560,0
|
|
20240624,162300,140632520,3560,3560,3560,3560,0
|
|
20240624,162200,140632520,3560,3560,3560,3560,0
|
|
20240624,162100,140632520,3560,3560,3560,3560,0
|
|
20240624,162000,140632520,3560,3560,3560,3560,237
|
|
20240624,161900,140632520,3560,3560,3560,3560,0
|
|
20240624,161800,140632520,3560,3560,3560,3560,0
|
|
20240624,161700,140632520,3560,3560,3560,3560,0
|
|
20240624,161600,140632520,3560,3560,3560,3560,0
|
|
20240624,161500,140632520,3560,3560,3560,3560,0
|
|
20240624,161400,140632520,3560,3560,3560,3560,0
|
|
20240624,161300,140632520,3560,3560,3560,3560,0
|
|
20240624,161200,140632520,3560,3560,3560,3560,0
|
|
20240624,161100,140632520,3560,3560,3560,3560,0
|
|
20240624,161000,140632520,3560,3560,3560,3560,0
|
|
20240624,160900,140632520,3560,3560,3560,3560,0
|
|
20240624,160800,140632520,3560,3560,3560,3560,0
|
|
20240624,160700,140632520,3560,3560,3560,3560,0
|
|
20240624,160600,140632520,3560,3560,3560,3560,0
|
|
20240624,160500,140632520,3560,3560,3560,3560,0
|
|
20240624,160400,140632520,3560,3560,3560,3560,0
|
|
20240624,160300,140632520,3560,3560,3560,3560,0
|
|
20240624,160200,140632520,3560,3560,3560,3560,0
|
|
20240624,160100,140632520,3560,3560,3560,3560,0
|
|
20240624,160000,140632520,3560,3560,3560,3560,0
|
|
20240624,155900,140632520,3560,3560,3560,3560,0
|
|
20240624,155800,140632520,3560,3560,3560,3560,0
|
|
20240624,155700,140632520,3560,3560,3560,3560,0
|
|
20240624,155600,140632520,3560,3560,3560,3560,0
|
|
20240624,155500,140632520,3560,3560,3560,3560,0
|
|
20240624,155400,140632520,3560,3560,3560,3560,0
|
|
20240624,155300,140632520,3560,3560,3560,3560,0
|
|
20240624,155200,140632520,3560,3560,3560,3560,0
|
|
20240624,155100,140632520,3560,3560,3560,3560,0
|
|
20240624,155000,140632520,3560,3560,3560,3560,237
|
|
20240624,154900,140632520,3560,3560,3560,3560,0
|
|
20240624,154800,140632520,3560,3560,3560,3560,0
|
|
20240624,154700,140632520,3560,3560,3560,3560,0
|
|
20240624,154600,140632520,3560,3560,3560,3560,0
|
|
20240624,154500,140632520,3560,3560,3560,3560,0
|
|
20240624,154400,140632520,3560,3560,3560,3560,0
|
|
20240624,154300,140632520,3560,3560,3560,3560,0
|
|
20240624,154200,140632520,3560,3560,3560,3560,0
|
|
20240624,154100,140632520,3560,3560,3560,3560,0
|
|
20240624,154000,140632520,3560,3560,3560,3560,0
|
|
20240624,153900,140632520,3560,3560,3560,3560,0
|
|
20240624,153800,140632520,3560,3560,3560,3560,0
|
|
20240624,153700,140632520,3560,3560,3560,3560,0
|
|
20240624,153600,140632520,3560,3560,3560,3560,0
|
|
20240624,153500,140632520,3560,3560,3560,3560,0
|
|
20240624,153400,140632520,3560,3560,3560,3560,0
|
|
20240624,153300,140632520,3560,3560,3560,3560,0
|
|
20240624,153200,140632520,3560,3560,3560,3560,0
|
|
20240624,153100,140632520,3560,3560,3560,3560,0
|
|
20240624,153000,140632520,3560,3560,3560,3560,237
|
|
20240624,152900,139788800,3560,3560,3560,3560,0
|
|
20240624,152800,139788800,3560,3560,3560,3560,0
|
|
20240624,152700,139788800,3560,3560,3560,3560,0
|
|
20240624,152600,139788800,3560,3560,3560,3560,0
|
|
20240624,152500,139788800,3560,3560,3560,3560,0
|
|
20240624,152400,139788800,3560,3560,3560,3560,0
|
|
20240624,152300,139788800,3560,3560,3560,3560,0
|
|
20240624,152200,139788800,3560,3560,3560,3560,0
|
|
20240624,152100,139788800,3560,3560,3560,3560,0
|
|
20240624,152000,139788800,3560,3560,3560,3560,0
|
|
20240624,151900,139788800,3560,3560,3560,3560,15
|
|
20240624,151800,139735400,3560,3560,3560,3560,2
|
|
20240624,151700,139728280,3550,3550,3550,3550,106
|
|
20240624,151600,139351980,3550,3560,3560,3550,13
|
|
20240624,151500,139305730,3560,3560,3560,3560,0
|
|
20240624,151400,139305730,3560,3555,3560,3555,30
|
|
20240624,151300,139199065,3555,3555,3555,3555,0
|
|
20240624,151200,139199065,3555,3555,3555,3555,3
|
|
20240624,151100,139188400,3560,3560,3560,3560,0
|
|
20240624,151000,139188400,3560,3560,3560,3560,0
|
|
20240624,150900,139188400,3560,3560,3560,3560,0
|
|
20240624,150800,139188400,3560,3560,3560,3560,0
|
|
20240624,150700,139188400,3560,3560,3560,3560,0
|
|
20240624,150600,139188400,3560,3560,3560,3560,0
|
|
20240624,150500,139188400,3560,3560,3560,3560,0
|
|
20240624,150400,139188400,3560,3560,3560,3560,0
|
|
20240624,150300,139188400,3560,3560,3560,3560,0
|
|
20240624,150200,139188400,3560,3560,3560,3560,0
|
|
20240624,150100,139188400,3560,3560,3560,3560,2
|
|
20240624,150000,139181280,3550,3550,3550,3550,272
|
|
20240624,145900,138215680,3550,3550,3550,3550,22
|
|
20240624,145800,138137580,3550,3550,3550,3550,27
|
|
20240624,145700,138041730,3550,3550,3550,3550,2679
|
|
20240624,145600,128531280,3560,3560,3560,3560,0
|
|
20240624,145500,128531280,3560,3560,3560,3560,1
|
|
20240624,145400,128527720,3560,3560,3560,3560,0
|
|
20240624,145300,128527720,3560,3560,3560,3560,1
|
|
20240624,145200,128524160,3560,3560,3560,3560,0
|
|
20240624,145100,128524160,3560,3560,3560,3560,0
|
|
20240624,145000,128524160,3560,3560,3560,3560,0
|
|
20240624,144900,128524160,3560,3560,3560,3560,0
|
|
20240624,144800,128524160,3560,3560,3560,3560,146
|
|
20240624,144700,128004400,3555,3555,3555,3555,4
|
|
20240624,144600,127990180,3560,3560,3560,3560,0
|
|
20240624,144500,127990180,3560,3560,3560,3560,110
|
|
20240624,144400,127598580,3560,3560,3560,3560,0
|
|
20240624,144300,127598580,3560,3560,3560,3560,2
|
|
20240624,144200,127591460,3565,3565,3565,3565,0
|
|
20240624,144100,127591460,3565,3565,3565,3565,0
|
|
20240624,144000,127591460,3565,3565,3565,3565,0
|
|
20240624,143900,127591460,3565,3565,3565,3565,80
|
|
20240624,143800,127306260,3565,3565,3565,3565,0
|
|
20240624,143700,127306260,3565,3565,3565,3565,0
|
|
20240624,143600,127306260,3565,3560,3565,3560,55
|
|
20240624,143500,127110455,3560,3560,3560,3560,221
|
|
20240624,143400,126323695,3565,3565,3565,3565,0
|
|
20240624,143300,126323695,3565,3565,3565,3565,0
|
|
20240624,143200,126323695,3565,3565,3565,3565,0
|
|
20240624,143100,126323695,3565,3565,3565,3565,0
|
|
20240624,143000,126323695,3565,3565,3565,3565,0
|
|
20240624,142900,126323695,3565,3565,3565,3565,0
|
|
20240624,142800,126323695,3565,3555,3565,3555,165
|
|
20240624,142700,125737110,3555,3555,3555,3555,280
|
|
20240624,142600,124741710,3555,3555,3555,3555,117
|
|
20240624,142500,124325775,3555,3555,3555,3555,7
|
|
20240624,142400,124300890,3555,3555,3555,3555,233
|
|
20240624,142300,123472575,3560,3560,3560,3560,2
|
|
20240624,142200,123465455,3555,3555,3560,3555,404
|
|
20240624,142100,122028720,3560,3555,3560,3550,912
|
|
20240624,142000,118788355,3560,3560,3560,3560,0
|
|
20240624,141900,118788355,3560,3555,3560,3555,416
|
|
20240624,141800,117309460,3560,3555,3560,3555,19
|
|
20240624,141700,117241905,3555,3555,3555,3555,0
|
|
20240624,141600,117241905,3555,3555,3555,3555,0
|
|
20240624,141500,117241905,3555,3555,3555,3555,0
|
|
20240624,141400,117241905,3555,3555,3555,3555,41
|
|
20240624,141300,117096150,3555,3555,3555,3555,2
|
|
20240624,141200,117089040,3565,3565,3565,3565,0
|
|
20240624,141100,117089040,3565,3565,3565,3565,0
|
|
20240624,141000,117089040,3565,3565,3565,3565,0
|
|
20240624,140900,117089040,3565,3565,3565,3565,0
|
|
20240624,140800,117089040,3565,3565,3565,3565,0
|
|
20240624,140700,117089040,3565,3565,3565,3565,0
|
|
20240624,140600,117089040,3565,3565,3565,3565,0
|
|
20240624,140500,117089040,3565,3565,3565,3565,0
|
|
20240624,140400,117089040,3565,3565,3565,3565,0
|
|
20240624,140300,117089040,3565,3565,3565,3565,0
|
|
20240624,140200,117089040,3565,3565,3565,3565,0
|
|
20240624,140100,117089040,3565,3565,3565,3565,0
|
|
20240624,140000,117089040,3565,3565,3565,3565,1
|
|
20240624,135900,117085475,3550,3550,3550,3550,0
|
|
20240624,135800,117085475,3550,3550,3550,3550,0
|
|
20240624,135700,117085475,3550,3550,3550,3550,0
|
|
20240624,135600,117085475,3550,3550,3550,3550,0
|
|
20240624,135500,117085475,3550,3550,3550,3550,0
|
|
20240624,135400,117085475,3550,3550,3550,3550,0
|
|
20240624,135300,117085475,3550,3555,3555,3550,500
|
|
20240624,135200,115308930,3545,3550,3550,3545,300
|
|
20240624,135100,114245380,3550,3550,3550,3550,0
|
|
20240624,135000,114245380,3550,3550,3550,3550,16
|
|
20240624,134900,114188580,3545,3550,3550,3545,184
|
|
20240624,134800,113535800,3550,3555,3555,3550,4928
|
|
20240624,134700,96033340,3565,3565,3565,3565,0
|
|
20240624,134600,96033340,3565,3560,3565,3560,19
|
|
20240624,134500,95965695,3565,3565,3565,3565,0
|
|
20240624,134400,95965695,3565,3565,3565,3565,0
|
|
20240624,134300,95965695,3565,3565,3565,3565,0
|
|
20240624,134200,95965695,3565,3565,3565,3565,0
|
|
20240624,134100,95965695,3565,3565,3565,3565,1
|
|
20240624,134000,95962130,3565,3565,3565,3565,0
|
|
20240624,133900,95962130,3565,3565,3565,3565,0
|
|
20240624,133800,95962130,3565,3565,3565,3565,0
|
|
20240624,133700,95962130,3565,3565,3565,3565,0
|
|
20240624,133600,95962130,3565,3565,3565,3565,0
|
|
20240624,133500,95962130,3565,3565,3565,3565,0
|
|
20240624,133400,95962130,3565,3565,3565,3565,0
|
|
20240624,133300,95962130,3565,3565,3565,3565,1
|
|
20240624,133200,95958565,3555,3560,3560,3555,32
|
|
20240624,133100,95844670,3555,3555,3555,3555,0
|
|
20240624,133000,95844670,3555,3555,3555,3555,0
|
|
20240624,132900,95844670,3555,3555,3555,3555,0
|
|
20240624,132800,95844670,3555,3555,3555,3555,0
|
|
20240624,132700,95844670,3555,3560,3560,3555,10
|
|
20240624,132600,95809115,3555,3555,3555,3555,0
|
|
20240624,132500,95809115,3555,3555,3555,3555,0
|
|
20240624,132400,95809115,3555,3555,3555,3555,0
|
|
20240624,132300,95809115,3555,3555,3555,3555,0
|
|
20240624,132200,95809115,3555,3555,3555,3555,1843
|
|
20240624,132100,89257250,3560,3560,3560,3560,1229
|
|
20240624,132000,84882010,3560,3560,3560,3560,50
|
|
20240624,131900,84704010,3565,3565,3565,3565,500
|
|
20240624,131800,82921510,3560,3560,3560,3560,200
|
|
20240624,131700,82209510,3565,3565,3565,3565,9
|
|
20240624,131600,82177425,3565,3565,3565,3565,5
|
|
20240624,131500,82159600,3565,3565,3565,3565,26
|
|
20240624,131400,82066910,3565,3565,3565,3565,0
|
|
20240624,131300,82066910,3565,3565,3565,3565,289
|
|
20240624,131200,81036625,3565,3565,3565,3565,118
|
|
20240624,131100,80615955,3560,3565,3565,3560,60
|
|
20240624,131000,80402155,3565,3565,3565,3565,718
|
|
20240624,130900,77842485,3575,3575,3575,3575,0
|
|
20240624,130800,77842485,3575,3575,3575,3575,0
|
|
20240624,130700,77842485,3575,3575,3575,3575,0
|
|
20240624,130600,77842485,3575,3575,3575,3575,4
|
|
20240624,130500,77828185,3570,3570,3570,3570,0
|
|
20240624,130400,77828185,3570,3570,3570,3570,0
|
|
20240624,130300,77828185,3570,3570,3570,3570,28
|
|
20240624,130200,77728225,3570,3570,3570,3570,60
|
|
20240624,130100,77514025,3570,3570,3570,3570,0
|
|
20240624,130000,77514025,3570,3570,3570,3570,7
|
|
20240624,125900,77489035,3570,3570,3570,3570,0
|
|
20240624,125800,77489035,3570,3570,3570,3570,0
|
|
20240624,125700,77489035,3570,3570,3570,3570,0
|
|
20240624,125600,77489035,3570,3570,3570,3570,2
|
|
20240624,125500,77481895,3570,3570,3570,3570,0
|
|
20240624,125400,77481895,3570,3570,3570,3570,20
|
|
20240624,125300,77410495,3570,3570,3570,3570,0
|
|
20240624,125200,77410495,3570,3570,3570,3570,0
|
|
20240624,125100,77410495,3570,3570,3570,3570,0
|
|
20240624,125000,77410495,3570,3570,3570,3570,0
|
|
20240624,124900,77410495,3570,3570,3570,3570,0
|
|
20240624,124800,77410495,3570,3570,3570,3570,8
|
|
20240624,124700,77381935,3570,3570,3570,3570,36
|
|
20240624,124600,77253415,3570,3570,3570,3570,71
|
|
20240624,124500,76999945,3570,3565,3570,3565,21
|
|
20240624,124400,76925075,3565,3570,3570,3565,10
|
|
20240624,124300,76889395,3570,3570,3570,3570,0
|
|
20240624,124200,76889395,3570,3570,3570,3570,101
|
|
20240624,124100,76528825,3580,3580,3580,3580,0
|
|
20240624,124000,76528825,3580,3580,3580,3580,0
|
|
20240624,123900,76528825,3580,3580,3580,3580,0
|
|
20240624,123800,76528825,3580,3580,3580,3580,0
|
|
20240624,123700,76528825,3580,3580,3580,3580,0
|
|
20240624,123600,76528825,3580,3580,3580,3580,0
|
|
20240624,123500,76528825,3580,3580,3580,3580,0
|
|
20240624,123400,76528825,3580,3580,3580,3580,0
|
|
20240624,123300,76528825,3580,3580,3580,3580,0
|
|
20240624,123200,76528825,3580,3580,3580,3580,0
|
|
20240624,123100,76528825,3580,3580,3580,3580,0
|
|
20240624,123000,76528825,3580,3580,3580,3580,0
|
|
20240624,122900,76528825,3580,3580,3580,3580,0
|
|
20240624,122800,76528825,3580,3580,3580,3580,0
|
|
20240624,122700,76528825,3580,3580,3580,3580,0
|
|
20240624,122600,76528825,3580,3580,3580,3580,5
|
|
20240624,122500,76510925,3580,3580,3580,3580,0
|
|
20240624,122400,76510925,3580,3580,3580,3580,0
|
|
20240624,122300,76510925,3580,3580,3580,3580,0
|
|
20240624,122200,76510925,3580,3580,3580,3580,0
|
|
20240624,122100,76510925,3580,3580,3580,3580,0
|
|
20240624,122000,76510925,3580,3580,3580,3580,0
|
|
20240624,121900,76510925,3580,3580,3580,3580,0
|
|
20240624,121800,76510925,3580,3575,3580,3575,63
|
|
20240624,121700,76285480,3575,3575,3575,3575,0
|
|
20240624,121600,76285480,3575,3575,3575,3575,0
|
|
20240624,121500,76285480,3575,3575,3575,3575,159
|
|
20240624,121400,75717055,3570,3570,3570,3570,3
|
|
20240624,121300,75706345,3580,3580,3580,3580,0
|
|
20240624,121200,75706345,3580,3580,3580,3580,0
|
|
20240624,121100,75706345,3580,3580,3580,3580,0
|
|
20240624,121000,75706345,3580,3580,3580,3580,0
|
|
20240624,120900,75706345,3580,3580,3580,3580,82
|
|
20240624,120800,75412785,3580,3580,3580,3580,69
|
|
20240624,120700,75165765,3580,3580,3580,3580,0
|
|
20240624,120600,75165765,3580,3580,3580,3580,0
|
|
20240624,120500,75165765,3580,3580,3580,3580,0
|
|
20240624,120400,75165765,3580,3580,3580,3580,0
|
|
20240624,120300,75165765,3580,3580,3580,3580,0
|
|
20240624,120200,75165765,3580,3580,3580,3580,90
|
|
20240624,120100,74843565,3560,3560,3560,3560,0
|
|
20240624,120000,74843565,3560,3560,3560,3560,0
|
|
20240624,115900,74843565,3560,3570,3570,3560,1000
|
|
20240624,115800,71280205,3580,3580,3580,3580,0
|
|
20240624,115700,71280205,3580,3580,3580,3580,0
|
|
20240624,115600,71280205,3580,3580,3580,3580,0
|
|
20240624,115500,71280205,3580,3580,3580,3580,0
|
|
20240624,115400,71280205,3580,3570,3580,3570,2
|
|
20240624,115300,71273055,3570,3570,3570,3570,0
|
|
20240624,115200,71273055,3570,3570,3570,3570,0
|
|
20240624,115100,71273055,3570,3570,3570,3570,0
|
|
20240624,115000,71273055,3570,3570,3570,3570,0
|
|
20240624,114900,71273055,3570,3570,3570,3570,0
|
|
20240624,114800,71273055,3570,3570,3570,3570,1
|
|
20240624,114700,71269485,3570,3570,3570,3570,0
|
|
20240624,114600,71269485,3570,3570,3570,3570,0
|
|
20240624,114500,71269485,3570,3570,3570,3570,0
|
|
20240624,114400,71269485,3570,3570,3570,3570,0
|
|
20240624,114300,71269485,3570,3570,3570,3570,1
|
|
20240624,114200,71265915,3585,3575,3585,3575,74
|
|
20240624,114100,71000995,3575,3575,3575,3575,0
|
|
20240624,114000,71000995,3575,3575,3575,3575,0
|
|
20240624,113900,71000995,3575,3575,3575,3575,0
|
|
20240624,113800,71000995,3575,3575,3575,3575,2
|
|
20240624,113700,70993845,3565,3575,3575,3565,51
|
|
20240624,113600,70811530,3565,3565,3565,3565,0
|
|
20240624,113500,70811530,3565,3565,3565,3565,0
|
|
20240624,113400,70811530,3565,3565,3565,3565,0
|
|
20240624,113300,70811530,3565,3565,3565,3565,1
|
|
20240624,113200,70807965,3565,3565,3565,3565,1
|
|
20240624,113100,70804400,3565,3565,3565,3565,50
|
|
20240624,113000,70626150,3565,3565,3565,3565,0
|
|
20240624,112900,70626150,3565,3565,3565,3565,0
|
|
20240624,112800,70626150,3565,3565,3565,3565,0
|
|
20240624,112700,70626150,3565,3565,3565,3565,0
|
|
20240624,112600,70626150,3565,3565,3565,3565,1
|
|
20240624,112500,70622585,3560,3560,3560,3560,0
|
|
20240624,112400,70622585,3560,3560,3560,3560,0
|
|
20240624,112300,70622585,3560,3560,3560,3560,0
|
|
20240624,112200,70622585,3560,3560,3560,3560,0
|
|
20240624,112100,70622585,3560,3560,3560,3560,0
|
|
20240624,112000,70622585,3560,3560,3560,3560,1
|
|
20240624,111900,70619025,3575,3575,3575,3575,0
|
|
20240624,111800,70619025,3575,3575,3575,3575,0
|
|
20240624,111700,70619025,3575,3575,3575,3575,0
|
|
20240624,111600,70619025,3575,3575,3575,3575,0
|
|
20240624,111500,70619025,3575,3565,3575,3560,3338
|
|
20240624,111400,58719900,3565,3565,3565,3565,0
|
|
20240624,111300,58719900,3565,3565,3565,3565,1
|
|
20240624,111200,58716335,3565,3565,3565,3565,5
|
|
20240624,111100,58698510,3565,3565,3565,3565,0
|
|
20240624,111000,58698510,3565,3565,3565,3565,0
|
|
20240624,110900,58698510,3565,3565,3565,3565,1
|
|
20240624,110800,58694945,3565,3570,3570,3565,1212
|
|
20240624,110700,54370665,3570,3570,3570,3570,2
|
|
20240624,110600,54363525,3570,3570,3570,3570,14
|
|
20240624,110500,54313545,3570,3570,3570,3570,562
|
|
20240624,110400,52307205,3565,3565,3565,3565,300
|
|
20240624,110300,51237705,3565,3565,3565,3565,1
|
|
20240624,110200,51234140,3565,3565,3565,3565,0
|
|
20240624,110100,51234140,3565,3565,3565,3565,0
|
|
20240624,110000,51234140,3565,3565,3565,3565,0
|
|
20240624,105900,51234140,3565,3565,3565,3565,66
|
|
20240624,105800,50998850,3565,3565,3565,3565,0
|
|
20240624,105700,50998850,3565,3570,3570,3565,501
|
|
20240624,105600,49210285,3565,3565,3565,3565,0
|
|
20240624,105500,49210285,3565,3565,3565,3565,0
|
|
20240624,105400,49210285,3565,3565,3565,3565,0
|
|
20240624,105300,49210285,3565,3565,3565,3565,0
|
|
20240624,105200,49210285,3565,3565,3565,3565,1
|
|
20240624,105100,49206720,3575,3575,3575,3575,0
|
|
20240624,105000,49206720,3575,3575,3575,3575,0
|
|
20240624,104900,49206720,3575,3575,3575,3575,0
|
|
20240624,104800,49206720,3575,3575,3575,3575,0
|
|
20240624,104700,49206720,3575,3575,3575,3575,0
|
|
20240624,104600,49206720,3575,3570,3575,3565,803
|
|
20240624,104500,46340010,3570,3570,3570,3570,511
|
|
20240624,104400,44515740,3570,3570,3570,3570,0
|
|
20240624,104300,44515740,3570,3570,3570,3570,0
|
|
20240624,104200,44515740,3570,3570,3570,3570,1
|
|
20240624,104100,44512170,3570,3570,3570,3570,0
|
|
20240624,104000,44512170,3570,3570,3570,3570,1
|
|
20240624,103900,44508600,3570,3570,3570,3570,0
|
|
20240624,103800,44508600,3570,3570,3570,3570,1
|
|
20240624,103700,44505030,3570,3570,3570,3570,0
|
|
20240624,103600,44505030,3570,3570,3570,3570,0
|
|
20240624,103500,44505030,3570,3570,3570,3570,31
|
|
20240624,103400,44394360,3570,3570,3570,3570,0
|
|
20240624,103300,44394360,3570,3570,3570,3570,589
|
|
20240624,103200,42291630,3570,3570,3570,3570,1869
|
|
20240624,103100,35619300,3570,3570,3570,3570,0
|
|
20240624,103000,35619300,3570,3570,3570,3570,22
|
|
20240624,102900,35540760,3575,3575,3575,3575,1
|
|
20240624,102800,35537185,3585,3585,3585,3585,0
|
|
20240624,102700,35537185,3585,3585,3585,3585,0
|
|
20240624,102600,35537185,3585,3585,3585,3585,1
|
|
20240624,102500,35533600,3570,3585,3585,3570,3501
|
|
20240624,102400,23032070,3575,3575,3575,3575,494
|
|
20240624,102300,21266020,3575,3575,3575,3575,1
|
|
20240624,102200,21262445,3585,3585,3585,3585,0
|
|
20240624,102100,21262445,3585,3585,3585,3585,0
|
|
20240624,102000,21262445,3585,3585,3585,3585,0
|
|
20240624,101900,21262445,3585,3585,3585,3585,0
|
|
20240624,101800,21262445,3585,3575,3585,3575,2
|
|
20240624,101700,21255285,3580,3580,3580,3580,137
|
|
20240624,101600,20764825,3585,3585,3585,3585,0
|
|
20240624,101500,20764825,3585,3585,3585,3585,5
|
|
20240624,101400,20746900,3575,3575,3575,3575,0
|
|
20240624,101300,20746900,3575,3575,3575,3575,539
|
|
20240624,101200,18819975,3575,3575,3575,3575,101
|
|
20240624,101100,18458900,3580,3580,3580,3580,0
|
|
20240624,101000,18458900,3580,3580,3580,3580,180
|
|
20240624,100900,17814500,3590,3590,3590,3590,0
|
|
20240624,100800,17814500,3590,3590,3590,3590,9
|
|
20240624,100700,17782190,3590,3590,3590,3590,11
|
|
20240624,100600,17742700,3580,3580,3590,3580,502
|
|
20240624,100500,15945530,3580,3580,3580,3580,17
|
|
20240624,100400,15884670,3580,3580,3580,3580,0
|
|
20240624,100300,15884670,3580,3580,3580,3580,0
|
|
20240624,100200,15884670,3580,3580,3580,3580,0
|
|
20240624,100100,15884670,3580,3580,3580,3580,1
|
|
20240624,100000,15881090,3590,3590,3590,3590,10
|
|
20240624,095900,15845190,3590,3585,3590,3585,204
|
|
20240624,095800,15113825,3580,3580,3580,3580,1
|
|
20240624,095700,15110245,3580,3580,3580,3580,0
|
|
20240624,095600,15110245,3580,3580,3580,3580,0
|
|
20240624,095500,15110245,3580,3585,3585,3580,31
|
|
20240624,095400,14999115,3575,3575,3575,3575,1
|
|
20240624,095300,14995540,3575,3575,3575,3575,0
|
|
20240624,095200,14995540,3575,3575,3575,3575,2
|
|
20240624,095100,14988390,3575,3575,3575,3575,61
|
|
20240624,095000,14770315,3575,3575,3575,3575,0
|
|
20240624,094900,14770315,3575,3575,3575,3575,1
|
|
20240624,094800,14766740,3575,3575,3575,3575,0
|
|
20240624,094700,14766740,3575,3575,3575,3575,0
|
|
20240624,094600,14766740,3575,3575,3575,3575,0
|
|
20240624,094500,14766740,3575,3580,3580,3575,91
|
|
20240624,094400,14441335,3580,3580,3580,3580,1
|
|
20240624,094300,14437755,3585,3585,3585,3585,0
|
|
20240624,094200,14437755,3585,3585,3585,3585,1
|
|
20240624,094100,14434170,3575,3580,3580,3575,1003
|
|
20240624,094000,10844910,3580,3580,3580,3580,0
|
|
20240624,093900,10844910,3580,3580,3580,3580,0
|
|
20240624,093800,10844910,3580,3585,3585,3580,2
|
|
20240624,093700,10837745,3585,3585,3585,3585,0
|
|
20240624,093600,10837745,3585,3585,3585,3585,1
|
|
20240624,093500,10834160,3585,3585,3585,3585,0
|
|
20240624,093400,10834160,3585,3585,3585,3585,7
|
|
20240624,093300,10809065,3580,3580,3580,3580,0
|
|
20240624,093200,10809065,3580,3580,3580,3580,1
|
|
20240624,093100,10805485,3580,3580,3580,3580,1
|
|
20240624,093000,10801905,3580,3580,3580,3580,0
|
|
20240624,092900,10801905,3580,3580,3580,3580,616
|
|
20240624,092800,8596625,3580,3580,3580,3580,0
|
|
20240624,092700,8596625,3580,3580,3580,3580,1
|
|
20240624,092600,8593045,3585,3585,3585,3585,0
|
|
20240624,092500,8593045,3585,3585,3585,3585,0
|
|
20240624,092400,8593045,3585,3585,3585,3585,4
|
|
20240624,092300,8578705,3585,3585,3585,3585,0
|
|
20240624,092200,8578705,3585,3585,3585,3585,0
|
|
20240624,092100,8578705,3585,3590,3590,3585,2
|
|
20240624,092000,8571530,3585,3585,3585,3585,0
|
|
20240624,091900,8571530,3585,3585,3585,3585,0
|
|
20240624,091800,8571530,3585,3585,3585,3585,0
|
|
20240624,091700,8571530,3585,3585,3585,3585,0
|
|
20240624,091600,8571530,3585,3585,3585,3585,137
|
|
20240624,091500,8080385,3590,3590,3590,3590,0
|
|
20240624,091400,8080385,3590,3590,3590,3590,0
|
|
20240624,091300,8080385,3590,3590,3590,3590,1720
|
|
20240624,091200,1905585,3595,3595,3595,3595,41
|
|
20240624,091100,1758190,3580,3580,3580,3580,89
|
|
20240624,091000,1439570,3580,3580,3580,3580,13
|
|
20240624,090900,1393030,3600,3600,3600,3600,0
|
|
20240624,090800,1393030,3600,3600,3600,3600,0
|
|
20240624,090700,1393030,3600,3600,3600,3600,0
|
|
20240624,090600,1393030,3600,3600,3600,3600,1
|
|
20240624,090500,1389430,3580,3600,3600,3580,22
|
|
20240624,090400,1310650,3605,3605,3605,3605,0
|
|
20240624,090300,1310650,3605,3605,3605,3605,0
|
|
20240624,090200,1310650,3605,3605,3605,3605,0
|
|
20240624,090100,1310650,3605,3605,3605,3605,10
|
|
20240624,090000,1274600,3605,3580,3605,3580,353
|