699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203600,436534700,3245,3245,3245,3245,1602
|
|
20240627,203500,436534700,3245,3245,3245,3245,0
|
|
20240627,203400,436534700,3245,3245,3245,3245,0
|
|
20240627,203300,436534700,3245,3245,3245,3245,0
|
|
20240627,203200,436534700,3245,3245,3245,3245,0
|
|
20240627,203100,436534700,3245,3245,3245,3245,0
|
|
20240627,203000,436534700,3245,3245,3245,3245,0
|
|
20240627,202900,436534700,3245,3245,3245,3245,0
|
|
20240627,202800,436534700,3245,3245,3245,3245,0
|
|
20240627,202700,436534700,3245,3245,3245,3245,0
|
|
20240627,202600,436534700,3245,3245,3245,3245,0
|
|
20240627,202500,436534700,3245,3245,3245,3245,0
|
|
20240627,202400,436534700,3245,3245,3245,3245,0
|
|
20240627,202300,436534700,3245,3245,3245,3245,0
|
|
20240627,202200,436534700,3245,3245,3245,3245,0
|
|
20240627,202100,436534700,3245,3245,3245,3245,0
|
|
20240627,202000,436534700,3245,3245,3245,3245,0
|
|
20240627,201900,436534700,3245,3245,3245,3245,0
|
|
20240627,201800,436534700,3245,3245,3245,3245,0
|
|
20240627,201700,436534700,3245,3245,3245,3245,0
|
|
20240627,201600,436534700,3245,3245,3245,3245,0
|
|
20240627,201500,436534700,3245,3245,3245,3245,0
|
|
20240627,201400,436534700,3245,3245,3245,3245,0
|
|
20240627,201300,436534700,3245,3245,3245,3245,0
|
|
20240627,201200,436534700,3245,3245,3245,3245,0
|
|
20240627,201100,436534700,3245,3245,3245,3245,0
|
|
20240627,201000,436534700,3245,3245,3245,3245,0
|
|
20240627,200900,436534700,3245,3245,3245,3245,0
|
|
20240627,200800,436534700,3245,3245,3245,3245,0
|
|
20240627,200700,436534700,3245,3245,3245,3245,0
|
|
20240627,200600,436534700,3245,3245,3245,3245,1602
|
|
20240627,200500,436534700,3245,3245,3245,3245,0
|
|
20240627,200400,436534700,3245,3245,3245,3245,0
|
|
20240627,200300,436534700,3245,3245,3245,3245,0
|
|
20240627,200200,436534700,3245,3245,3245,3245,0
|
|
20240627,200100,436534700,3245,3245,3245,3245,0
|
|
20240627,200000,436534700,3245,3245,3245,3245,0
|
|
20240627,195900,436534700,3245,3245,3245,3245,0
|
|
20240627,195800,436534700,3245,3245,3245,3245,0
|
|
20240627,195700,436534700,3245,3245,3245,3245,0
|
|
20240627,195600,436534700,3245,3245,3245,3245,0
|
|
20240627,195500,436534700,3245,3245,3245,3245,0
|
|
20240627,195400,436534700,3245,3245,3245,3245,0
|
|
20240627,195300,436534700,3245,3245,3245,3245,0
|
|
20240627,195200,436534700,3245,3245,3245,3245,0
|
|
20240627,195100,436534700,3245,3245,3245,3245,0
|
|
20240627,195000,436534700,3245,3245,3245,3245,0
|
|
20240627,194900,436534700,3245,3245,3245,3245,0
|
|
20240627,194800,436534700,3245,3245,3245,3245,0
|
|
20240627,194700,436534700,3245,3245,3245,3245,0
|
|
20240627,194600,436534700,3245,3245,3245,3245,0
|
|
20240627,194500,436534700,3245,3245,3245,3245,0
|
|
20240627,194400,436534700,3245,3245,3245,3245,0
|
|
20240627,194300,436534700,3245,3245,3245,3245,0
|
|
20240627,194200,436534700,3245,3245,3245,3245,0
|
|
20240627,194100,436534700,3245,3245,3245,3245,0
|
|
20240627,194000,436534700,3245,3245,3245,3245,0
|
|
20240627,193900,436534700,3245,3245,3245,3245,0
|
|
20240627,193800,436534700,3245,3245,3245,3245,0
|
|
20240627,193700,436534700,3245,3245,3245,3245,0
|
|
20240627,193600,436534700,3245,3245,3245,3245,1602
|
|
20240627,193500,436534700,3245,3245,3245,3245,0
|
|
20240627,193400,436534700,3245,3245,3245,3245,0
|
|
20240627,193300,436534700,3245,3245,3245,3245,0
|
|
20240627,193200,436534700,3245,3245,3245,3245,0
|
|
20240627,193100,436534700,3245,3245,3245,3245,0
|
|
20240627,193000,436534700,3245,3245,3245,3245,0
|
|
20240627,192900,436534700,3245,3245,3245,3245,0
|
|
20240627,192800,436534700,3245,3245,3245,3245,0
|
|
20240627,192700,436534700,3245,3245,3245,3245,0
|
|
20240627,192600,436534700,3245,3245,3245,3245,0
|
|
20240627,192500,436534700,3245,3245,3245,3245,0
|
|
20240627,192400,436534700,3245,3245,3245,3245,0
|
|
20240627,192300,436534700,3245,3245,3245,3245,0
|
|
20240627,192200,436534700,3245,3245,3245,3245,0
|
|
20240627,192100,436534700,3245,3245,3245,3245,0
|
|
20240627,192000,436534700,3245,3245,3245,3245,0
|
|
20240627,191900,436534700,3245,3245,3245,3245,0
|
|
20240627,191800,436534700,3245,3245,3245,3245,0
|
|
20240627,191700,436534700,3245,3245,3245,3245,0
|
|
20240627,191600,436534700,3245,3245,3245,3245,0
|
|
20240627,191500,436534700,3245,3245,3245,3245,0
|
|
20240627,191400,436534700,3245,3245,3245,3245,0
|
|
20240627,191300,436534700,3245,3245,3245,3245,0
|
|
20240627,191200,436534700,3245,3245,3245,3245,0
|
|
20240627,191100,436534700,3245,3245,3245,3245,0
|
|
20240627,191000,436534700,3245,3245,3245,3245,0
|
|
20240627,190900,436534700,3245,3245,3245,3245,0
|
|
20240627,190800,436534700,3245,3245,3245,3245,0
|
|
20240627,190700,436534700,3245,3245,3245,3245,0
|
|
20240627,190600,436534700,3245,3245,3245,3245,1602
|
|
20240627,190500,436534700,3245,3245,3245,3245,0
|
|
20240627,190400,436534700,3245,3245,3245,3245,0
|
|
20240627,190300,436534700,3245,3245,3245,3245,0
|
|
20240627,190200,436534700,3245,3245,3245,3245,0
|
|
20240627,190100,436534700,3245,3245,3245,3245,0
|
|
20240627,190000,436534700,3245,3245,3245,3245,0
|
|
20240627,185900,436534700,3245,3245,3245,3245,0
|
|
20240627,185800,436534700,3245,3245,3245,3245,0
|
|
20240627,185700,436534700,3245,3245,3245,3245,0
|
|
20240627,185600,436534700,3245,3245,3245,3245,0
|
|
20240627,185500,436534700,3245,3245,3245,3245,0
|
|
20240627,185400,436534700,3245,3245,3245,3245,0
|
|
20240627,185300,436534700,3245,3245,3245,3245,0
|
|
20240627,185200,436534700,3245,3245,3245,3245,0
|
|
20240627,185100,436534700,3245,3245,3245,3245,0
|
|
20240627,185000,436534700,3245,3245,3245,3245,0
|
|
20240627,184900,436534700,3245,3245,3245,3245,0
|
|
20240627,184800,436534700,3245,3245,3245,3245,0
|
|
20240627,184700,436534700,3245,3245,3245,3245,0
|
|
20240627,184600,436534700,3245,3245,3245,3245,0
|
|
20240627,184500,436534700,3245,3245,3245,3245,0
|
|
20240627,184400,436534700,3245,3245,3245,3245,0
|
|
20240627,184300,436534700,3245,3245,3245,3245,0
|
|
20240627,184200,436534700,3245,3245,3245,3245,0
|
|
20240627,184100,436534700,3245,3245,3245,3245,0
|
|
20240627,184000,436534700,3245,3245,3245,3245,0
|
|
20240627,183900,436534700,3245,3245,3245,3245,0
|
|
20240627,183800,436534700,3245,3245,3245,3245,0
|
|
20240627,183700,436534700,3245,3245,3245,3245,0
|
|
20240627,183600,436534700,3245,3245,3245,3245,1602
|
|
20240627,183500,436534700,3245,3245,3245,3245,0
|
|
20240627,183400,436534700,3245,3245,3245,3245,0
|
|
20240627,183300,436534700,3245,3245,3245,3245,0
|
|
20240627,183200,436534700,3245,3245,3245,3245,0
|
|
20240627,183100,436534700,3245,3245,3245,3245,0
|
|
20240627,183000,436534700,3245,3245,3245,3245,0
|
|
20240627,182900,436534700,3245,3245,3245,3245,0
|
|
20240627,182800,436534700,3245,3245,3245,3245,0
|
|
20240627,182700,436534700,3245,3245,3245,3245,0
|
|
20240627,182600,436534700,3245,3245,3245,3245,0
|
|
20240627,182500,436534700,3245,3245,3245,3245,0
|
|
20240627,182400,436534700,3245,3245,3245,3245,0
|
|
20240627,182300,436534700,3245,3245,3245,3245,0
|
|
20240627,182200,436534700,3245,3245,3245,3245,0
|
|
20240627,182100,436534700,3245,3245,3245,3245,0
|
|
20240627,182000,436534700,3245,3245,3245,3245,0
|
|
20240627,181900,436534700,3245,3245,3245,3245,0
|
|
20240627,181800,436534700,3245,3245,3245,3245,0
|
|
20240627,181700,436534700,3245,3245,3245,3245,0
|
|
20240627,181600,436534700,3245,3245,3245,3245,0
|
|
20240627,181500,436534700,3245,3245,3245,3245,0
|
|
20240627,181400,436534700,3245,3245,3245,3245,0
|
|
20240627,181300,436534700,3245,3245,3245,3245,0
|
|
20240627,181200,436534700,3245,3245,3245,3245,0
|
|
20240627,181100,436534700,3245,3245,3245,3245,0
|
|
20240627,181000,436534700,3245,3245,3245,3245,0
|
|
20240627,180900,436534700,3245,3245,3245,3245,0
|
|
20240627,180800,436534700,3245,3245,3245,3245,0
|
|
20240627,180700,436534700,3245,3245,3245,3245,0
|
|
20240627,180600,436534700,3245,3245,3245,3245,1602
|
|
20240627,180500,436534700,3245,3245,3245,3245,0
|
|
20240627,180400,436534700,3245,3245,3245,3245,0
|
|
20240627,180300,436534700,3245,3245,3245,3245,0
|
|
20240627,180200,436534700,3245,3245,3245,3245,0
|
|
20240627,180100,436534700,3245,3245,3245,3245,0
|
|
20240627,180000,436534700,3245,3245,3245,3245,0
|
|
20240627,175900,436534700,3245,3245,3245,3245,0
|
|
20240627,175800,436534700,3245,3245,3245,3245,0
|
|
20240627,175700,436534700,3245,3245,3245,3245,0
|
|
20240627,175600,436534700,3245,3245,3245,3245,0
|
|
20240627,175500,436534700,3245,3245,3245,3245,0
|
|
20240627,175400,436534700,3245,3245,3245,3245,0
|
|
20240627,175300,436534700,3245,3245,3245,3245,0
|
|
20240627,175200,436534700,3245,3245,3245,3245,0
|
|
20240627,175100,436534700,3245,3245,3245,3245,0
|
|
20240627,175000,436534700,3245,3245,3245,3245,0
|
|
20240627,174900,436534700,3245,3245,3245,3245,0
|
|
20240627,174800,436534700,3245,3245,3245,3245,0
|
|
20240627,174700,436534700,3245,3245,3245,3245,0
|
|
20240627,174600,436534700,3245,3245,3245,3245,0
|
|
20240627,174500,436534700,3245,3245,3245,3245,0
|
|
20240627,174400,436534700,3245,3245,3245,3245,0
|
|
20240627,174300,436534700,3245,3245,3245,3245,0
|
|
20240627,174200,436534700,3245,3245,3245,3245,0
|
|
20240627,174100,436534700,3245,3245,3245,3245,0
|
|
20240627,174000,436534700,3245,3245,3245,3245,0
|
|
20240627,173900,436534700,3245,3245,3245,3245,0
|
|
20240627,173800,436534700,3245,3245,3245,3245,0
|
|
20240627,173700,436534700,3245,3245,3245,3245,0
|
|
20240627,173600,436534700,3245,3245,3245,3245,1602
|
|
20240627,173500,436534700,3245,3245,3245,3245,0
|
|
20240627,173400,436534700,3245,3245,3245,3245,0
|
|
20240627,173300,436534700,3245,3245,3245,3245,0
|
|
20240627,173200,436534700,3245,3245,3245,3245,0
|
|
20240627,173100,436534700,3245,3245,3245,3245,0
|
|
20240627,173000,436534700,3245,3245,3245,3245,0
|
|
20240627,172900,436534700,3245,3245,3245,3245,0
|
|
20240627,172800,436534700,3245,3245,3245,3245,0
|
|
20240627,172700,436534700,3245,3245,3245,3245,0
|
|
20240627,172600,436534700,3245,3245,3245,3245,0
|
|
20240627,172500,436534700,3245,3245,3245,3245,0
|
|
20240627,172400,436534700,3245,3245,3245,3245,0
|
|
20240627,172300,436534700,3245,3245,3245,3245,0
|
|
20240627,172200,436534700,3245,3245,3245,3245,0
|
|
20240627,172100,436534700,3245,3245,3245,3245,0
|
|
20240627,172000,436534700,3245,3245,3245,3245,0
|
|
20240627,171900,436534700,3245,3245,3245,3245,0
|
|
20240627,171800,436534700,3245,3245,3245,3245,0
|
|
20240627,171700,436534700,3245,3245,3245,3245,0
|
|
20240627,171600,436534700,3245,3245,3245,3245,0
|
|
20240627,171500,436534700,3245,3245,3245,3245,0
|
|
20240627,171400,436534700,3245,3245,3245,3245,0
|
|
20240627,171300,436534700,3245,3245,3245,3245,0
|
|
20240627,171200,436534700,3245,3245,3245,3245,0
|
|
20240627,171100,436534700,3245,3245,3245,3245,0
|
|
20240627,171000,436534700,3245,3245,3245,3245,0
|
|
20240627,170900,436534700,3245,3245,3245,3245,0
|
|
20240627,170800,436534700,3245,3245,3245,3245,0
|
|
20240627,170700,436534700,3245,3245,3245,3245,0
|
|
20240627,170600,436534700,3245,3245,3245,3245,1602
|
|
20240627,170500,436534700,3245,3245,3245,3245,0
|
|
20240627,170400,436534700,3245,3245,3245,3245,0
|
|
20240627,170300,436534700,3245,3245,3245,3245,0
|
|
20240627,170200,436534700,3245,3245,3245,3245,0
|
|
20240627,170100,436534700,3245,3245,3245,3245,0
|
|
20240627,170000,436534700,3245,3245,3245,3245,0
|
|
20240627,165900,436534700,3245,3245,3245,3245,0
|
|
20240627,165800,436534700,3245,3245,3245,3245,0
|
|
20240627,165700,436534700,3245,3245,3245,3245,0
|
|
20240627,165600,436534700,3245,3245,3245,3245,0
|
|
20240627,165500,436534700,3245,3245,3245,3245,0
|
|
20240627,165400,436534700,3245,3245,3245,3245,0
|
|
20240627,165300,436534700,3245,3245,3245,3245,0
|
|
20240627,165200,436534700,3245,3245,3245,3245,0
|
|
20240627,165100,436534700,3245,3245,3245,3245,0
|
|
20240627,165000,436534700,3245,3245,3245,3245,0
|
|
20240627,164900,436534700,3245,3245,3245,3245,0
|
|
20240627,164800,436534700,3245,3245,3245,3245,0
|
|
20240627,164700,436534700,3245,3245,3245,3245,0
|
|
20240627,164600,436534700,3245,3245,3245,3245,0
|
|
20240627,164500,436534700,3245,3245,3245,3245,0
|
|
20240627,164400,436534700,3245,3245,3245,3245,0
|
|
20240627,164300,436534700,3245,3245,3245,3245,0
|
|
20240627,164200,436534700,3245,3245,3245,3245,0
|
|
20240627,164100,436534700,3245,3245,3245,3245,0
|
|
20240627,164000,436534700,3245,3245,3245,3245,0
|
|
20240627,163900,436534700,3245,3245,3245,3245,0
|
|
20240627,163800,436534700,3245,3245,3245,3245,0
|
|
20240627,163700,436534700,3245,3245,3245,3245,0
|
|
20240627,163600,436534700,3245,3245,3245,3245,1602
|
|
20240627,163500,436534700,3245,3245,3245,3245,0
|
|
20240627,163400,436534700,3245,3245,3245,3245,0
|
|
20240627,163300,436534700,3245,3245,3245,3245,0
|
|
20240627,163200,436534700,3245,3245,3245,3245,0
|
|
20240627,163100,436534700,3245,3245,3245,3245,0
|
|
20240627,163000,436534700,3245,3245,3245,3245,0
|
|
20240627,162900,436534700,3245,3245,3245,3245,0
|
|
20240627,162800,436534700,3245,3245,3245,3245,0
|
|
20240627,162700,436534700,3245,3245,3245,3245,0
|
|
20240627,162600,436534700,3245,3245,3245,3245,0
|
|
20240627,162500,436534700,3245,3245,3245,3245,0
|
|
20240627,162400,436534700,3245,3245,3245,3245,0
|
|
20240627,162300,436534700,3245,3245,3245,3245,0
|
|
20240627,162200,436534700,3245,3245,3245,3245,0
|
|
20240627,162100,436534700,3245,3245,3245,3245,0
|
|
20240627,162000,436534700,3245,3245,3245,3245,0
|
|
20240627,161900,436534700,3245,3245,3245,3245,0
|
|
20240627,161800,436534700,3245,3245,3245,3245,0
|
|
20240627,161700,436534700,3245,3245,3245,3245,0
|
|
20240627,161600,436534700,3245,3245,3245,3245,0
|
|
20240627,161500,436534700,3245,3245,3245,3245,0
|
|
20240627,161400,436534700,3245,3245,3245,3245,0
|
|
20240627,161300,436534700,3245,3245,3245,3245,0
|
|
20240627,161200,436534700,3245,3245,3245,3245,0
|
|
20240627,161100,436534700,3245,3245,3245,3245,0
|
|
20240627,161000,436534700,3245,3245,3245,3245,0
|
|
20240627,160900,436534700,3245,3245,3245,3245,0
|
|
20240627,160800,436534700,3245,3245,3245,3245,0
|
|
20240627,160700,436534700,3245,3245,3245,3245,0
|
|
20240627,160600,436534700,3245,3245,3245,3245,1602
|
|
20240627,160500,436534700,3245,3245,3245,3245,0
|
|
20240627,160400,436534700,3245,3245,3245,3245,0
|
|
20240627,160300,436534700,3245,3245,3245,3245,0
|
|
20240627,160200,436534700,3245,3245,3245,3245,0
|
|
20240627,160100,436534700,3245,3245,3245,3245,0
|
|
20240627,160000,436534700,3245,3245,3245,3245,0
|
|
20240627,155900,436534700,3245,3245,3245,3245,0
|
|
20240627,155800,436534700,3245,3245,3245,3245,0
|
|
20240627,155700,436534700,3245,3245,3245,3245,0
|
|
20240627,155600,436534700,3245,3245,3245,3245,0
|
|
20240627,155500,436534700,3245,3245,3245,3245,0
|
|
20240627,155400,436534700,3245,3245,3245,3245,0
|
|
20240627,155300,436534700,3245,3245,3245,3245,0
|
|
20240627,155200,436534700,3245,3245,3245,3245,0
|
|
20240627,155100,436534700,3245,3245,3245,3245,0
|
|
20240627,155000,436534700,3245,3245,3245,3245,0
|
|
20240627,154900,436534700,3245,3245,3245,3245,0
|
|
20240627,154800,436534700,3245,3245,3245,3245,0
|
|
20240627,154700,436534700,3245,3245,3245,3245,0
|
|
20240627,154600,436534700,3245,3245,3245,3245,0
|
|
20240627,154500,436534700,3245,3245,3245,3245,0
|
|
20240627,154400,436534700,3245,3245,3245,3245,0
|
|
20240627,154300,436534700,3245,3245,3245,3245,0
|
|
20240627,154200,436534700,3245,3245,3245,3245,0
|
|
20240627,154100,436534700,3245,3245,3245,3245,0
|
|
20240627,154000,436534700,3245,3245,3245,3245,0
|
|
20240627,153900,436534700,3245,3245,3245,3245,0
|
|
20240627,153800,436534700,3245,3245,3245,3245,0
|
|
20240627,153700,436534700,3245,3245,3245,3245,0
|
|
20240627,153600,436534700,3245,3245,3245,3245,1602
|
|
20240627,153500,436534700,3245,3245,3245,3245,0
|
|
20240627,153400,436534700,3245,3245,3245,3245,0
|
|
20240627,153300,436534700,3245,3245,3245,3245,0
|
|
20240627,153200,436534700,3245,3245,3245,3245,0
|
|
20240627,153100,436534700,3245,3245,3245,3245,0
|
|
20240627,153000,436534700,3245,3245,3245,3245,1602
|
|
20240627,152900,431336210,3260,3260,3260,3260,0
|
|
20240627,152800,431336210,3260,3260,3260,3260,0
|
|
20240627,152700,431336210,3260,3260,3260,3260,0
|
|
20240627,152600,431336210,3260,3260,3260,3260,0
|
|
20240627,152500,431336210,3260,3260,3260,3260,0
|
|
20240627,152400,431336210,3260,3260,3260,3260,0
|
|
20240627,152300,431336210,3260,3260,3260,3260,0
|
|
20240627,152200,431336210,3260,3260,3260,3260,0
|
|
20240627,152100,431336210,3260,3260,3260,3260,0
|
|
20240627,152000,431336210,3260,3260,3260,3260,0
|
|
20240627,151900,431336210,3260,3250,3260,3250,451
|
|
20240627,151800,429866450,3250,3260,3260,3250,123
|
|
20240627,151700,429466470,3250,3250,3250,3250,0
|
|
20240627,151600,429466470,3250,3250,3250,3250,171
|
|
20240627,151500,428910720,3255,3255,3255,3255,0
|
|
20240627,151400,428910720,3255,3255,3255,3255,200
|
|
20240627,151300,428259720,3250,3250,3250,3250,0
|
|
20240627,151200,428259720,3250,3250,3250,3250,0
|
|
20240627,151100,428259720,3250,3250,3250,3250,0
|
|
20240627,151000,428259720,3250,3250,3250,3250,0
|
|
20240627,150900,428259720,3250,3250,3250,3250,31
|
|
20240627,150800,428158970,3250,3250,3250,3250,0
|
|
20240627,150700,428158970,3250,3250,3250,3250,0
|
|
20240627,150600,428158970,3250,3250,3250,3250,0
|
|
20240627,150500,428158970,3250,3250,3250,3250,0
|
|
20240627,150400,428158970,3250,3250,3250,3250,0
|
|
20240627,150300,428158970,3250,3250,3250,3250,2
|
|
20240627,150200,428152470,3250,3250,3250,3250,90
|
|
20240627,150100,427859970,3255,3250,3255,3250,75
|
|
20240627,150000,427616215,3255,3255,3255,3255,0
|
|
20240627,145900,427616215,3255,3255,3255,3255,0
|
|
20240627,145800,427616215,3255,3255,3255,3255,0
|
|
20240627,145700,427616215,3255,3255,3255,3255,0
|
|
20240627,145600,427616215,3255,3255,3255,3255,1
|
|
20240627,145500,427612960,3245,3245,3245,3245,10
|
|
20240627,145400,427580510,3245,3245,3245,3245,0
|
|
20240627,145300,427580510,3245,3245,3245,3245,0
|
|
20240627,145200,427580510,3245,3245,3245,3245,0
|
|
20240627,145100,427580510,3245,3245,3245,3245,0
|
|
20240627,145000,427580510,3245,3245,3245,3245,0
|
|
20240627,144900,427580510,3245,3245,3245,3245,0
|
|
20240627,144800,427580510,3245,3245,3245,3245,0
|
|
20240627,144700,427580510,3245,3245,3245,3245,0
|
|
20240627,144600,427580510,3245,3245,3245,3245,10
|
|
20240627,144500,427548060,3255,3255,3255,3255,0
|
|
20240627,144400,427548060,3255,3255,3255,3255,0
|
|
20240627,144300,427548060,3255,3255,3255,3255,7
|
|
20240627,144200,427525275,3250,3250,3250,3250,6
|
|
20240627,144100,427505775,3225,3225,3225,3225,0
|
|
20240627,144000,427505775,3225,3225,3225,3225,91
|
|
20240627,143900,427212300,3235,3235,3235,3235,1
|
|
20240627,143800,427209065,3230,3240,3240,3230,407
|
|
20240627,143700,425891730,3235,3235,3235,3235,0
|
|
20240627,143600,425891730,3235,3235,3235,3235,0
|
|
20240627,143500,425891730,3235,3235,3235,3235,0
|
|
20240627,143400,425891730,3235,3235,3235,3235,0
|
|
20240627,143300,425891730,3235,3235,3235,3235,0
|
|
20240627,143200,425891730,3235,3235,3235,3235,0
|
|
20240627,143100,425891730,3235,3235,3235,3235,0
|
|
20240627,143000,425891730,3235,3235,3235,3235,174
|
|
20240627,142900,425328840,3255,3255,3255,3255,0
|
|
20240627,142800,425328840,3255,3235,3255,3235,1934
|
|
20240627,142700,419038355,3235,3230,3235,3230,4755
|
|
20240627,142600,403678070,3230,3255,3255,3230,728
|
|
20240627,142500,401317250,3255,3255,3255,3255,0
|
|
20240627,142400,401317250,3255,3255,3255,3255,95
|
|
20240627,142300,401008025,3250,3250,3250,3250,0
|
|
20240627,142200,401008025,3250,3250,3250,3250,217
|
|
20240627,142100,400302775,3250,3250,3250,3250,11
|
|
20240627,142000,400267025,3255,3255,3255,3255,1
|
|
20240627,141900,400263770,3260,3260,3260,3260,5
|
|
20240627,141800,400247470,3260,3260,3260,3260,0
|
|
20240627,141700,400247470,3260,3260,3260,3260,0
|
|
20240627,141600,400247470,3260,3260,3260,3260,0
|
|
20240627,141500,400247470,3260,3260,3260,3260,0
|
|
20240627,141400,400247470,3260,3260,3260,3260,0
|
|
20240627,141300,400247470,3260,3260,3260,3260,1
|
|
20240627,141200,400244210,3260,3260,3260,3260,0
|
|
20240627,141100,400244210,3260,3260,3260,3260,0
|
|
20240627,141000,400244210,3260,3260,3260,3260,0
|
|
20240627,140900,400244210,3260,3255,3260,3255,269
|
|
20240627,140800,399367275,3255,3255,3255,3255,1
|
|
20240627,140700,399364020,3255,3270,3270,3255,502
|
|
20240627,140600,397729845,3270,3265,3270,3265,6
|
|
20240627,140500,397710230,3260,3270,3285,3260,159
|
|
20240627,140400,397191775,3285,3250,3285,3250,2914
|
|
20240627,140300,387692905,3255,3245,3255,3245,955
|
|
20240627,140200,384592010,3240,3230,3240,3230,683
|
|
20240627,140100,382384365,3225,3210,3225,3210,1969
|
|
20240627,140000,376059185,3230,3195,3230,3195,130
|
|
20240627,135900,375642765,3205,3215,3215,3205,129
|
|
20240627,135800,375229030,3220,3220,3220,3220,0
|
|
20240627,135700,375229030,3220,3215,3220,3215,100
|
|
20240627,135600,374907190,3210,3210,3210,3210,0
|
|
20240627,135500,374907190,3210,3200,3210,3200,3080
|
|
20240627,135400,365050400,3200,3210,3210,3200,4805
|
|
20240627,135300,349653190,3215,3260,3260,3215,10000
|
|
20240627,135200,317468005,3290,3255,3290,3255,353
|
|
20240627,135100,316310290,3255,3245,3255,3245,2
|
|
20240627,135000,316303790,3245,3245,3245,3245,3
|
|
20240627,134900,316294055,3245,3245,3245,3245,2
|
|
20240627,134800,316287565,3235,3235,3235,3235,0
|
|
20240627,134700,316287565,3235,3235,3235,3235,0
|
|
20240627,134600,316287565,3235,3235,3235,3235,2059
|
|
20240627,134500,309626700,3235,3235,3235,3225,1044
|
|
20240627,134400,306251820,3235,3255,3255,3235,7251
|
|
20240627,134300,282771565,3260,3260,3260,3260,3
|
|
20240627,134200,282761785,3265,3270,3270,3265,585
|
|
20240627,134100,280849335,3275,3275,3275,3275,250
|
|
20240627,134000,280030585,3275,3275,3275,3275,55
|
|
20240627,133900,279850460,3270,3270,3270,3270,0
|
|
20240627,133800,279850460,3270,3270,3270,3270,0
|
|
20240627,133700,279850460,3270,3270,3270,3270,0
|
|
20240627,133600,279850460,3270,3270,3270,3270,0
|
|
20240627,133500,279850460,3270,3270,3270,3270,0
|
|
20240627,133400,279850460,3270,3270,3270,3270,0
|
|
20240627,133300,279850460,3270,3280,3280,3270,51
|
|
20240627,133200,279683190,3285,3275,3285,3275,4
|
|
20240627,133100,279670060,3280,3275,3280,3275,800
|
|
20240627,133000,277046065,3280,3275,3280,3275,2
|
|
20240627,132900,277039510,3260,3275,3275,3260,67
|
|
20240627,132800,276820865,3280,3255,3280,3255,5010
|
|
20240627,132700,260508600,3255,3255,3255,3255,50
|
|
20240627,132600,260345850,3255,3255,3255,3255,1704
|
|
20240627,132500,254799330,3255,3255,3255,3255,0
|
|
20240627,132400,254799330,3255,3255,3255,3255,0
|
|
20240627,132300,254799330,3255,3255,3255,3255,400
|
|
20240627,132200,253497330,3255,3255,3255,3255,0
|
|
20240627,132100,253497330,3255,3255,3255,3255,0
|
|
20240627,132000,253497330,3255,3270,3270,3255,18231
|
|
20240627,131900,194151010,3265,3265,3265,3265,0
|
|
20240627,131800,194151010,3265,3265,3265,3265,0
|
|
20240627,131700,194151010,3265,3265,3265,3265,0
|
|
20240627,131600,194151010,3265,3265,3265,3265,0
|
|
20240627,131500,194151010,3265,3265,3265,3265,0
|
|
20240627,131400,194151010,3265,3265,3265,3265,0
|
|
20240627,131300,194151010,3265,3265,3265,3265,0
|
|
20240627,131200,194151010,3265,3265,3265,3265,14
|
|
20240627,131100,194105300,3265,3265,3265,3265,0
|
|
20240627,131000,194105300,3265,3265,3265,3265,0
|
|
20240627,130900,194105300,3265,3265,3265,3265,0
|
|
20240627,130800,194105300,3265,3265,3265,3265,0
|
|
20240627,130700,194105300,3265,3265,3265,3265,0
|
|
20240627,130600,194105300,3265,3280,3290,3265,709
|
|
20240627,130500,191788990,3275,3275,3275,3275,0
|
|
20240627,130400,191788990,3275,3275,3275,3275,91
|
|
20240627,130300,191490965,3275,3275,3275,3275,0
|
|
20240627,130200,191490965,3275,3275,3275,3275,0
|
|
20240627,130100,191490965,3275,3275,3275,3275,0
|
|
20240627,130000,191490965,3275,3275,3275,3275,1
|
|
20240627,125900,191487690,3280,3280,3280,3280,0
|
|
20240627,125800,191487690,3280,3280,3280,3280,0
|
|
20240627,125700,191487690,3280,3280,3280,3280,0
|
|
20240627,125600,191487690,3280,3280,3280,3280,0
|
|
20240627,125500,191487690,3280,3280,3280,3280,0
|
|
20240627,125400,191487690,3280,3280,3280,3280,500
|
|
20240627,125300,189847690,3285,3285,3285,3285,0
|
|
20240627,125200,189847690,3285,3280,3285,3280,871
|
|
20240627,125100,186986460,3280,3270,3280,3270,1631
|
|
20240627,125000,181637770,3265,3265,3265,3265,0
|
|
20240627,124900,181637770,3265,3265,3265,3265,1
|
|
20240627,124800,181634505,3265,3265,3265,3265,0
|
|
20240627,124700,181634505,3265,3265,3265,3265,0
|
|
20240627,124600,181634505,3265,3265,3265,3265,0
|
|
20240627,124500,181634505,3265,3265,3265,3265,0
|
|
20240627,124400,181634505,3265,3275,3275,3265,51
|
|
20240627,124300,181467980,3280,3275,3280,3275,2
|
|
20240627,124200,181461425,3260,3260,3260,3260,0
|
|
20240627,124100,181461425,3260,3260,3260,3260,0
|
|
20240627,124000,181461425,3260,3260,3260,3260,92
|
|
20240627,123900,181161505,3280,3265,3280,3265,5
|
|
20240627,123800,181145140,3265,3265,3265,3265,0
|
|
20240627,123700,181145140,3265,3265,3275,3255,1797
|
|
20240627,123600,175294865,3270,3260,3270,3260,526
|
|
20240627,123500,173575900,3255,3245,3255,3245,1530
|
|
20240627,123400,168603995,3245,3245,3245,3245,0
|
|
20240627,123300,168603995,3245,3245,3245,3245,0
|
|
20240627,123200,168603995,3245,3240,3245,3240,2
|
|
20240627,123100,168597510,3240,3240,3240,3240,2
|
|
20240627,123000,168591030,3240,3240,3240,3240,0
|
|
20240627,122900,168591030,3240,3230,3240,3230,82
|
|
20240627,122800,168326160,3230,3230,3230,3230,80
|
|
20240627,122700,168067760,3225,3225,3225,3225,486
|
|
20240627,122600,166500410,3230,3230,3230,3230,11
|
|
20240627,122500,166464880,3230,3245,3245,3210,14028
|
|
20240627,122400,121256960,3250,3250,3250,3250,0
|
|
20240627,122300,121256960,3250,3250,3250,3250,0
|
|
20240627,122200,121256960,3250,3250,3250,3250,0
|
|
20240627,122100,121256960,3250,3250,3250,3250,65
|
|
20240627,122000,121045710,3250,3245,3255,3240,707
|
|
20240627,121900,118754335,3245,3250,3250,3245,310
|
|
20240627,121800,117748330,3245,3245,3245,3245,800
|
|
20240627,121700,115152330,3250,3250,3250,3250,53
|
|
20240627,121600,114980080,3250,3250,3250,3250,0
|
|
20240627,121500,114980080,3250,3250,3250,3250,0
|
|
20240627,121400,114980080,3250,3250,3250,3250,0
|
|
20240627,121300,114980080,3250,3255,3255,3250,500
|
|
20240627,121200,113355065,3265,3265,3265,3265,0
|
|
20240627,121100,113355065,3265,3265,3265,3265,0
|
|
20240627,121000,113355065,3265,3265,3265,3265,1
|
|
20240627,120900,113351800,3260,3260,3260,3260,103
|
|
20240627,120800,113016020,3285,3265,3285,3265,10
|
|
20240627,120700,112983235,3265,3265,3265,3265,640
|
|
20240627,120600,110893635,3265,3265,3265,3265,0
|
|
20240627,120500,110893635,3265,3265,3265,3265,0
|
|
20240627,120400,110893635,3265,3265,3265,3265,9
|
|
20240627,120300,110864250,3260,3260,3260,3260,0
|
|
20240627,120200,110864250,3260,3260,3260,3260,0
|
|
20240627,120100,110864250,3260,3250,3260,3250,120
|
|
20240627,120000,110474150,3250,3255,3255,3250,982
|
|
20240627,115900,107282190,3265,3265,3265,3265,0
|
|
20240627,115800,107282190,3265,3265,3265,3265,0
|
|
20240627,115700,107282190,3265,3265,3265,3265,0
|
|
20240627,115600,107282190,3265,3265,3265,3265,0
|
|
20240627,115500,107282190,3265,3255,3265,3255,653
|
|
20240627,115400,105150755,3260,3260,3260,3260,10
|
|
20240627,115300,105118155,3265,3265,3265,3265,0
|
|
20240627,115200,105118155,3265,3265,3265,3265,218
|
|
20240627,115100,104406385,3265,3270,3270,3265,100
|
|
20240627,115000,104079880,3265,3260,3265,3260,400
|
|
20240627,114900,102774380,3250,3255,3255,3250,679
|
|
20240627,114800,100566870,3255,3255,3255,3255,100
|
|
20240627,114700,100241370,3255,3255,3255,3255,500
|
|
20240627,114600,98613870,3255,3270,3270,3255,1997
|
|
20240627,114500,92100845,3270,3270,3270,3270,0
|
|
20240627,114400,92100845,3270,3270,3270,3270,113
|
|
20240627,114300,91731335,3270,3270,3270,3270,2
|
|
20240627,114200,91724795,3270,3270,3270,3270,50
|
|
20240627,114100,91561295,3270,3270,3270,3270,45
|
|
20240627,114000,91414145,3270,3275,3275,3270,987
|
|
20240627,113900,88185095,3275,3275,3275,3275,0
|
|
20240627,113800,88185095,3275,3275,3275,3275,0
|
|
20240627,113700,88185095,3275,3275,3275,3275,0
|
|
20240627,113600,88185095,3275,3275,3275,3275,0
|
|
20240627,113500,88185095,3275,3280,3280,3275,2522
|
|
20240627,113400,79921745,3285,3285,3285,3285,0
|
|
20240627,113300,79921745,3285,3285,3285,3285,0
|
|
20240627,113200,79921745,3285,3290,3290,3285,35
|
|
20240627,113100,79806690,3285,3285,3285,3285,0
|
|
20240627,113000,79806690,3285,3285,3285,3285,0
|
|
20240627,112900,79806690,3285,3285,3285,3285,0
|
|
20240627,112800,79806690,3285,3285,3285,3285,0
|
|
20240627,112700,79806690,3285,3285,3285,3285,300
|
|
20240627,112600,78821190,3285,3285,3285,3285,0
|
|
20240627,112500,78821190,3285,3285,3285,3285,0
|
|
20240627,112400,78821190,3285,3285,3285,3285,1100
|
|
20240627,112300,75207690,3290,3290,3290,3290,0
|
|
20240627,112200,75207690,3290,3290,3290,3290,0
|
|
20240627,112100,75207690,3290,3290,3290,3290,413
|
|
20240627,112000,73848920,3290,3290,3290,3290,92
|
|
20240627,111900,73546240,3290,3290,3290,3290,0
|
|
20240627,111800,73546240,3290,3290,3290,3290,0
|
|
20240627,111700,73546240,3290,3290,3290,3290,0
|
|
20240627,111600,73546240,3290,3290,3290,3290,0
|
|
20240627,111500,73546240,3290,3290,3290,3290,0
|
|
20240627,111400,73546240,3290,3290,3290,3290,0
|
|
20240627,111300,73546240,3290,3290,3290,3290,0
|
|
20240627,111200,73546240,3290,3290,3290,3290,0
|
|
20240627,111100,73546240,3290,3290,3290,3290,0
|
|
20240627,111000,73546240,3290,3290,3290,3290,0
|
|
20240627,110900,73546240,3290,3290,3290,3290,0
|
|
20240627,110800,73546240,3290,3290,3290,3290,0
|
|
20240627,110700,73546240,3290,3290,3290,3290,0
|
|
20240627,110600,73546240,3290,3290,3290,3290,0
|
|
20240627,110500,73546240,3290,3290,3290,3290,0
|
|
20240627,110400,73546240,3290,3290,3290,3290,0
|
|
20240627,110300,73546240,3290,3290,3290,3290,228
|
|
20240627,110200,72796120,3290,3290,3290,3290,0
|
|
20240627,110100,72796120,3290,3290,3290,3290,1
|
|
20240627,110000,72792830,3290,3290,3290,3290,92
|
|
20240627,105900,72490150,3300,3300,3300,3300,0
|
|
20240627,105800,72490150,3300,3300,3300,3300,0
|
|
20240627,105700,72490150,3300,3300,3300,3300,0
|
|
20240627,105600,72490150,3300,3300,3300,3300,0
|
|
20240627,105500,72490150,3300,3300,3300,3300,0
|
|
20240627,105400,72490150,3300,3300,3300,3300,0
|
|
20240627,105300,72490150,3300,3300,3300,3300,1
|
|
20240627,105200,72486850,3285,3285,3285,3285,0
|
|
20240627,105100,72486850,3285,3285,3285,3285,0
|
|
20240627,105000,72486850,3285,3285,3285,3285,0
|
|
20240627,104900,72486850,3285,3290,3290,3285,47
|
|
20240627,104800,72332425,3305,3305,3305,3305,0
|
|
20240627,104700,72332425,3305,3300,3305,3300,2
|
|
20240627,104600,72325820,3305,3305,3305,3305,0
|
|
20240627,104500,72325820,3305,3305,3305,3305,0
|
|
20240627,104400,72325820,3305,3300,3305,3300,10
|
|
20240627,104300,72292775,3305,3305,3305,3305,0
|
|
20240627,104200,72292775,3305,3300,3305,3300,200
|
|
20240627,104100,71632525,3290,3290,3290,3290,0
|
|
20240627,104000,71632525,3290,3290,3290,3290,92
|
|
20240627,103900,71329845,3290,3290,3290,3290,0
|
|
20240627,103800,71329845,3290,3290,3290,3290,0
|
|
20240627,103700,71329845,3290,3290,3290,3290,6
|
|
20240627,103600,71310105,3290,3290,3290,3290,0
|
|
20240627,103500,71310105,3290,3290,3290,3290,0
|
|
20240627,103400,71310105,3290,3290,3290,3290,0
|
|
20240627,103300,71310105,3290,3290,3290,3290,1
|
|
20240627,103200,71306815,3285,3285,3285,3285,0
|
|
20240627,103100,71306815,3285,3300,3300,3285,1985
|
|
20240627,103000,64781210,3305,3305,3305,3305,0
|
|
20240627,102900,64781210,3305,3305,3305,3305,0
|
|
20240627,102800,64781210,3305,3305,3305,3305,0
|
|
20240627,102700,64781210,3305,3305,3305,3305,1
|
|
20240627,102600,64777905,3300,3300,3300,3300,40
|
|
20240627,102500,64645905,3300,3300,3300,3300,0
|
|
20240627,102400,64645905,3300,3300,3300,3300,17
|
|
20240627,102300,64589805,3290,3290,3290,3290,0
|
|
20240627,102200,64589805,3290,3290,3290,3290,0
|
|
20240627,102100,64589805,3290,3290,3290,3290,0
|
|
20240627,102000,64589805,3290,3290,3290,3290,92
|
|
20240627,101900,64287125,3300,3300,3300,3300,175
|
|
20240627,101800,63709625,3300,3300,3300,3300,0
|
|
20240627,101700,63709625,3300,3300,3300,3300,0
|
|
20240627,101600,63709625,3300,3300,3300,3300,0
|
|
20240627,101500,63709625,3300,3300,3300,3300,0
|
|
20240627,101400,63709625,3300,3300,3300,3300,0
|
|
20240627,101300,63709625,3300,3300,3300,3300,100
|
|
20240627,101200,63379625,3300,3300,3300,3300,0
|
|
20240627,101100,63379625,3300,3300,3300,3300,0
|
|
20240627,101000,63379625,3300,3300,3300,3300,0
|
|
20240627,100900,63379625,3300,3300,3300,3300,0
|
|
20240627,100800,63379625,3300,3300,3300,3300,12
|
|
20240627,100700,63340025,3290,3290,3290,3290,0
|
|
20240627,100600,63340025,3290,3290,3290,3290,0
|
|
20240627,100500,63340025,3290,3290,3290,3290,0
|
|
20240627,100400,63340025,3290,3290,3290,3290,0
|
|
20240627,100300,63340025,3290,3290,3290,3290,0
|
|
20240627,100200,63340025,3290,3290,3290,3290,0
|
|
20240627,100100,63340025,3290,3290,3290,3290,0
|
|
20240627,100000,63340025,3290,3290,3290,3290,92
|
|
20240627,095900,63037345,3290,3290,3290,3290,0
|
|
20240627,095800,63037345,3290,3290,3290,3290,290
|
|
20240627,095700,62083245,3300,3300,3300,3300,0
|
|
20240627,095600,62083245,3300,3300,3300,3300,0
|
|
20240627,095500,62083245,3300,3300,3300,3300,1
|
|
20240627,095400,62079945,3290,3290,3290,3290,0
|
|
20240627,095300,62079945,3290,3290,3290,3290,0
|
|
20240627,095200,62079945,3290,3290,3290,3290,0
|
|
20240627,095100,62079945,3290,3290,3290,3290,0
|
|
20240627,095000,62079945,3290,3290,3290,3290,0
|
|
20240627,094900,62079945,3290,3290,3290,3290,0
|
|
20240627,094800,62079945,3290,3290,3290,3290,100
|
|
20240627,094700,61750945,3285,3285,3285,3285,379
|
|
20240627,094600,60505930,3290,3290,3290,3290,0
|
|
20240627,094500,60505930,3290,3290,3295,3290,3172
|
|
20240627,094400,50070045,3300,3300,3300,3295,754
|
|
20240627,094300,47581925,3300,3300,3300,3300,0
|
|
20240627,094200,47581925,3300,3300,3300,3300,1
|
|
20240627,094100,47578625,3300,3290,3300,3290,201
|
|
20240627,094000,46917325,3315,3290,3315,3290,94
|
|
20240627,093900,46608030,3285,3285,3285,3285,0
|
|
20240627,093800,46608030,3285,3285,3285,3285,0
|
|
20240627,093700,46608030,3285,3280,3285,3280,48
|
|
20240627,093600,46450520,3290,3290,3290,3280,731
|
|
20240627,093500,44048695,3305,3310,3310,3275,6409
|
|
20240627,093400,22939920,3310,3310,3310,3310,30
|
|
20240627,093300,22840620,3310,3320,3320,3310,962
|
|
20240627,093200,19650280,3330,3330,3330,3330,0
|
|
20240627,093100,19650280,3330,3330,3330,3330,215
|
|
20240627,093000,18934330,3330,3330,3330,3330,0
|
|
20240627,092900,18934330,3330,3330,3330,3330,11
|
|
20240627,092800,18897700,3330,3330,3330,3330,0
|
|
20240627,092700,18897700,3330,3330,3330,3330,1
|
|
20240627,092600,18894370,3360,3360,3360,3360,0
|
|
20240627,092500,18894370,3360,3325,3360,3325,297
|
|
20240627,092400,17896485,3355,3355,3355,3355,0
|
|
20240627,092300,17896485,3355,3355,3355,3355,0
|
|
20240627,092200,17896485,3355,3355,3355,3355,0
|
|
20240627,092100,17896485,3355,3315,3355,3315,2
|
|
20240627,092000,17889815,3320,3320,3320,3320,92
|
|
20240627,091900,17584375,3360,3360,3360,3360,0
|
|
20240627,091800,17584375,3360,3360,3360,3360,0
|
|
20240627,091700,17584375,3360,3325,3360,3325,297
|
|
20240627,091600,16586495,3315,3315,3315,3315,0
|
|
20240627,091500,16586495,3315,3315,3315,3315,1
|
|
20240627,091400,16583180,3365,3350,3365,3350,501
|
|
20240627,091300,14904815,3365,3365,3365,3365,1
|
|
20240627,091200,14901450,3355,3340,3355,3340,500
|
|
20240627,091100,13226005,3340,3340,3340,3340,0
|
|
20240627,091000,13226005,3340,3340,3340,3305,4
|
|
20240627,090900,13212680,3305,3305,3305,3305,0
|
|
20240627,090800,13212680,3305,3305,3305,3305,400
|
|
20240627,090700,11890680,3305,3310,3310,3305,1878
|
|
20240627,090600,5681890,3310,3310,3310,3310,18
|
|
20240627,090500,5622310,3310,3310,3310,3310,0
|
|
20240627,090400,5622310,3310,3310,3310,3310,417
|
|
20240627,090300,4242040,3310,3325,3325,3300,219
|
|
20240627,090200,3515755,3325,3325,3325,3325,467
|
|
20240627,090100,1962980,3340,3340,3340,3340,0
|
|
20240627,090000,1962980,3340,3360,3360,3340,586
|