589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184600,304153070,5450,5450,5450,5450,758
|
|
20240626,184500,304153070,5450,5450,5450,5450,0
|
|
20240626,184400,304153070,5450,5450,5450,5450,0
|
|
20240626,184300,304153070,5450,5450,5450,5450,0
|
|
20240626,184200,304153070,5450,5450,5450,5450,0
|
|
20240626,184100,304153070,5450,5450,5450,5450,0
|
|
20240626,184000,304153070,5450,5450,5450,5450,0
|
|
20240626,183900,304153070,5450,5450,5450,5450,0
|
|
20240626,183800,304153070,5450,5450,5450,5450,0
|
|
20240626,183700,304153070,5450,5450,5450,5450,0
|
|
20240626,183600,304153070,5450,5450,5450,5450,0
|
|
20240626,183500,304153070,5450,5450,5450,5450,0
|
|
20240626,183400,304153070,5450,5450,5450,5450,0
|
|
20240626,183300,304153070,5450,5450,5450,5450,0
|
|
20240626,183200,304153070,5450,5450,5450,5450,0
|
|
20240626,183100,304153070,5450,5450,5450,5450,0
|
|
20240626,183000,304153070,5450,5450,5450,5450,0
|
|
20240626,182900,304153070,5450,5450,5450,5450,0
|
|
20240626,182800,304153070,5450,5450,5450,5450,0
|
|
20240626,182700,304153070,5450,5450,5450,5450,0
|
|
20240626,182600,304153070,5450,5450,5450,5450,0
|
|
20240626,182500,304153070,5450,5450,5450,5450,0
|
|
20240626,182400,304153070,5450,5450,5450,5450,0
|
|
20240626,182300,304153070,5450,5450,5450,5450,0
|
|
20240626,182200,304153070,5450,5450,5450,5450,0
|
|
20240626,182100,304153070,5450,5450,5450,5450,0
|
|
20240626,182000,304153070,5450,5450,5450,5450,0
|
|
20240626,181900,304153070,5450,5450,5450,5450,0
|
|
20240626,181800,304153070,5450,5450,5450,5450,0
|
|
20240626,181700,304153070,5450,5450,5450,5450,0
|
|
20240626,181600,304153070,5450,5450,5450,5450,758
|
|
20240626,181500,304153070,5450,5450,5450,5450,0
|
|
20240626,181400,304153070,5450,5450,5450,5450,0
|
|
20240626,181300,304153070,5450,5450,5450,5450,0
|
|
20240626,181200,304153070,5450,5450,5450,5450,0
|
|
20240626,181100,304153070,5450,5450,5450,5450,0
|
|
20240626,181000,304153070,5450,5450,5450,5450,0
|
|
20240626,180900,304153070,5450,5450,5450,5450,0
|
|
20240626,180800,304153070,5450,5450,5450,5450,0
|
|
20240626,180700,304153070,5450,5450,5450,5450,0
|
|
20240626,180600,304153070,5450,5450,5450,5450,0
|
|
20240626,180500,304153070,5450,5450,5450,5450,0
|
|
20240626,180400,304153070,5450,5450,5450,5450,0
|
|
20240626,180300,304153070,5450,5450,5450,5450,0
|
|
20240626,180200,304153070,5450,5450,5450,5450,0
|
|
20240626,180100,304153070,5450,5450,5450,5450,0
|
|
20240626,180000,304153070,5450,5450,5450,5450,0
|
|
20240626,175900,304153070,5450,5450,5450,5450,0
|
|
20240626,175800,304153070,5450,5450,5450,5450,0
|
|
20240626,175700,304153070,5450,5450,5450,5450,0
|
|
20240626,175600,304153070,5450,5450,5450,5450,0
|
|
20240626,175500,304153070,5450,5450,5450,5450,0
|
|
20240626,175400,304153070,5450,5450,5450,5450,0
|
|
20240626,175300,304153070,5450,5450,5450,5450,0
|
|
20240626,175200,304153070,5450,5450,5450,5450,0
|
|
20240626,175100,304153070,5450,5450,5450,5450,0
|
|
20240626,175000,304153070,5450,5450,5450,5450,0
|
|
20240626,174900,304153070,5450,5450,5450,5450,0
|
|
20240626,174800,304153070,5450,5450,5450,5450,0
|
|
20240626,174700,304153070,5450,5450,5450,5450,0
|
|
20240626,174600,304153070,5450,5450,5450,5450,758
|
|
20240626,174500,304153070,5450,5450,5450,5450,0
|
|
20240626,174400,304153070,5450,5450,5450,5450,0
|
|
20240626,174300,304153070,5450,5450,5450,5450,0
|
|
20240626,174200,304153070,5450,5450,5450,5450,0
|
|
20240626,174100,304153070,5450,5450,5450,5450,0
|
|
20240626,174000,304153070,5450,5450,5450,5450,0
|
|
20240626,173900,304153070,5450,5450,5450,5450,0
|
|
20240626,173800,304153070,5450,5450,5450,5450,0
|
|
20240626,173700,304153070,5450,5450,5450,5450,0
|
|
20240626,173600,304153070,5450,5450,5450,5450,0
|
|
20240626,173500,304153070,5450,5450,5450,5450,0
|
|
20240626,173400,304153070,5450,5450,5450,5450,0
|
|
20240626,173300,304153070,5450,5450,5450,5450,0
|
|
20240626,173200,304153070,5450,5450,5450,5450,0
|
|
20240626,173100,304153070,5450,5450,5450,5450,0
|
|
20240626,173000,304153070,5450,5450,5450,5450,0
|
|
20240626,172900,304153070,5450,5450,5450,5450,0
|
|
20240626,172800,304153070,5450,5450,5450,5450,0
|
|
20240626,172700,304153070,5450,5450,5450,5450,0
|
|
20240626,172600,304153070,5450,5450,5450,5450,0
|
|
20240626,172500,304153070,5450,5450,5450,5450,0
|
|
20240626,172400,304153070,5450,5450,5450,5450,0
|
|
20240626,172300,304153070,5450,5450,5450,5450,0
|
|
20240626,172200,304153070,5450,5450,5450,5450,0
|
|
20240626,172100,304153070,5450,5450,5450,5450,0
|
|
20240626,172000,304153070,5450,5450,5450,5450,0
|
|
20240626,171900,304153070,5450,5450,5450,5450,0
|
|
20240626,171800,304153070,5450,5450,5450,5450,0
|
|
20240626,171700,304153070,5450,5450,5450,5450,0
|
|
20240626,171600,304153070,5450,5450,5450,5450,758
|
|
20240626,171500,304153070,5450,5450,5450,5450,0
|
|
20240626,171400,304153070,5450,5450,5450,5450,0
|
|
20240626,171300,304153070,5450,5450,5450,5450,0
|
|
20240626,171200,304153070,5450,5450,5450,5450,0
|
|
20240626,171100,304153070,5450,5450,5450,5450,0
|
|
20240626,171000,304153070,5450,5450,5450,5450,0
|
|
20240626,170900,304153070,5450,5450,5450,5450,0
|
|
20240626,170800,304153070,5450,5450,5450,5450,0
|
|
20240626,170700,304153070,5450,5450,5450,5450,0
|
|
20240626,170600,304153070,5450,5450,5450,5450,0
|
|
20240626,170500,304153070,5450,5450,5450,5450,0
|
|
20240626,170400,304153070,5450,5450,5450,5450,0
|
|
20240626,170300,304153070,5450,5450,5450,5450,0
|
|
20240626,170200,304153070,5450,5450,5450,5450,0
|
|
20240626,170100,304153070,5450,5450,5450,5450,0
|
|
20240626,170000,304153070,5450,5450,5450,5450,0
|
|
20240626,165900,304153070,5450,5450,5450,5450,0
|
|
20240626,165800,304153070,5450,5450,5450,5450,0
|
|
20240626,165700,304153070,5450,5450,5450,5450,0
|
|
20240626,165600,304153070,5450,5450,5450,5450,0
|
|
20240626,165500,304153070,5450,5450,5450,5450,0
|
|
20240626,165400,304153070,5450,5450,5450,5450,0
|
|
20240626,165300,304153070,5450,5450,5450,5450,0
|
|
20240626,165200,304153070,5450,5450,5450,5450,0
|
|
20240626,165100,304153070,5450,5450,5450,5450,0
|
|
20240626,165000,304153070,5450,5450,5450,5450,0
|
|
20240626,164900,304153070,5450,5450,5450,5450,0
|
|
20240626,164800,304153070,5450,5450,5450,5450,0
|
|
20240626,164700,304153070,5450,5450,5450,5450,0
|
|
20240626,164600,304153070,5450,5450,5450,5450,758
|
|
20240626,164500,304153070,5450,5450,5450,5450,0
|
|
20240626,164400,304153070,5450,5450,5450,5450,0
|
|
20240626,164300,304153070,5450,5450,5450,5450,0
|
|
20240626,164200,304153070,5450,5450,5450,5450,0
|
|
20240626,164100,304153070,5450,5450,5450,5450,0
|
|
20240626,164000,304153070,5450,5450,5450,5450,0
|
|
20240626,163900,304153070,5450,5450,5450,5450,0
|
|
20240626,163800,304153070,5450,5450,5450,5450,0
|
|
20240626,163700,304153070,5450,5450,5450,5450,0
|
|
20240626,163600,304153070,5450,5450,5450,5450,0
|
|
20240626,163500,304153070,5450,5450,5450,5450,0
|
|
20240626,163400,304153070,5450,5450,5450,5450,0
|
|
20240626,163300,304153070,5450,5450,5450,5450,0
|
|
20240626,163200,304153070,5450,5450,5450,5450,0
|
|
20240626,163100,304153070,5450,5450,5450,5450,0
|
|
20240626,163000,304153070,5450,5450,5450,5450,0
|
|
20240626,162900,304153070,5450,5450,5450,5450,0
|
|
20240626,162800,304153070,5450,5450,5450,5450,0
|
|
20240626,162700,304153070,5450,5450,5450,5450,0
|
|
20240626,162600,304153070,5450,5450,5450,5450,0
|
|
20240626,162500,304153070,5450,5450,5450,5450,0
|
|
20240626,162400,304153070,5450,5450,5450,5450,0
|
|
20240626,162300,304153070,5450,5450,5450,5450,0
|
|
20240626,162200,304153070,5450,5450,5450,5450,0
|
|
20240626,162100,304153070,5450,5450,5450,5450,0
|
|
20240626,162000,304153070,5450,5450,5450,5450,0
|
|
20240626,161900,304153070,5450,5450,5450,5450,0
|
|
20240626,161800,304153070,5450,5450,5450,5450,0
|
|
20240626,161700,304153070,5450,5450,5450,5450,0
|
|
20240626,161600,304153070,5450,5450,5450,5450,758
|
|
20240626,161500,304153070,5450,5450,5450,5450,0
|
|
20240626,161400,304153070,5450,5450,5450,5450,0
|
|
20240626,161300,304153070,5450,5450,5450,5450,0
|
|
20240626,161200,304153070,5450,5450,5450,5450,0
|
|
20240626,161100,304153070,5450,5450,5450,5450,0
|
|
20240626,161000,304153070,5450,5450,5450,5450,0
|
|
20240626,160900,304153070,5450,5450,5450,5450,0
|
|
20240626,160800,304153070,5450,5450,5450,5450,0
|
|
20240626,160700,304153070,5450,5450,5450,5450,0
|
|
20240626,160600,304153070,5450,5450,5450,5450,0
|
|
20240626,160500,304153070,5450,5450,5450,5450,0
|
|
20240626,160400,304153070,5450,5450,5450,5450,0
|
|
20240626,160300,304153070,5450,5450,5450,5450,0
|
|
20240626,160200,304153070,5450,5450,5450,5450,0
|
|
20240626,160100,304153070,5450,5450,5450,5450,0
|
|
20240626,160000,304153070,5450,5450,5450,5450,0
|
|
20240626,155900,304153070,5450,5450,5450,5450,0
|
|
20240626,155800,304153070,5450,5450,5450,5450,0
|
|
20240626,155700,304153070,5450,5450,5450,5450,0
|
|
20240626,155600,304153070,5450,5450,5450,5450,0
|
|
20240626,155500,304153070,5450,5450,5450,5450,0
|
|
20240626,155400,304153070,5450,5450,5450,5450,0
|
|
20240626,155300,304153070,5450,5450,5450,5450,0
|
|
20240626,155200,304153070,5450,5450,5450,5450,0
|
|
20240626,155100,304153070,5450,5450,5450,5450,0
|
|
20240626,155000,304153070,5450,5450,5450,5450,0
|
|
20240626,154900,304153070,5450,5450,5450,5450,0
|
|
20240626,154800,304153070,5450,5450,5450,5450,0
|
|
20240626,154700,304153070,5450,5450,5450,5450,0
|
|
20240626,154600,304153070,5450,5450,5450,5450,758
|
|
20240626,154500,304153070,5450,5450,5450,5450,0
|
|
20240626,154400,304153070,5450,5450,5450,5450,0
|
|
20240626,154300,304153070,5450,5450,5450,5450,0
|
|
20240626,154200,304153070,5450,5450,5450,5450,0
|
|
20240626,154100,304153070,5450,5450,5450,5450,0
|
|
20240626,154000,304153070,5450,5450,5450,5450,0
|
|
20240626,153900,304153070,5450,5450,5450,5450,0
|
|
20240626,153800,304153070,5450,5450,5450,5450,0
|
|
20240626,153700,304153070,5450,5450,5450,5450,0
|
|
20240626,153600,304153070,5450,5450,5450,5450,0
|
|
20240626,153500,304153070,5450,5450,5450,5450,0
|
|
20240626,153400,304153070,5450,5450,5450,5450,0
|
|
20240626,153300,304153070,5450,5450,5450,5450,0
|
|
20240626,153200,304153070,5450,5450,5450,5450,0
|
|
20240626,153100,304153070,5450,5450,5450,5450,0
|
|
20240626,153000,304153070,5450,5450,5450,5450,758
|
|
20240626,152900,300021970,5440,5440,5440,5440,0
|
|
20240626,152800,300021970,5440,5440,5440,5440,0
|
|
20240626,152700,300021970,5440,5440,5440,5440,0
|
|
20240626,152600,300021970,5440,5440,5440,5440,0
|
|
20240626,152500,300021970,5440,5440,5440,5440,0
|
|
20240626,152400,300021970,5440,5440,5440,5440,0
|
|
20240626,152300,300021970,5440,5440,5440,5440,0
|
|
20240626,152200,300021970,5440,5440,5440,5440,0
|
|
20240626,152100,300021970,5440,5440,5440,5440,0
|
|
20240626,152000,300021970,5440,5440,5440,5440,0
|
|
20240626,151900,300021970,5440,5440,5440,5440,28
|
|
20240626,151800,299869650,5430,5430,5440,5430,112
|
|
20240626,151700,299260760,5440,5420,5440,5420,50
|
|
20240626,151600,298989080,5420,5420,5420,5420,0
|
|
20240626,151500,298989080,5420,5430,5430,5420,204
|
|
20240626,151400,297882360,5430,5430,5430,5430,1
|
|
20240626,151300,297876930,5440,5440,5450,5440,112
|
|
20240626,151200,297267640,5440,5430,5440,5430,208
|
|
20240626,151100,296137450,5440,5430,5440,5430,127
|
|
20240626,151000,295447110,5430,5400,5430,5400,121
|
|
20240626,150900,294790400,5420,5410,5420,5410,389
|
|
20240626,150800,292685280,5400,5400,5400,5400,781
|
|
20240626,150700,288467880,5400,5400,5400,5400,5
|
|
20240626,150600,288440880,5390,5390,5390,5390,455
|
|
20240626,150500,285988430,5380,5380,5380,5380,0
|
|
20240626,150400,285988430,5380,5380,5380,5380,2
|
|
20240626,150300,285977670,5380,5380,5400,5380,1048
|
|
20240626,150200,280339310,5400,5380,5400,5380,52
|
|
20240626,150100,280059370,5380,5400,5400,5380,329
|
|
20240626,150000,278287520,5390,5390,5400,5370,111
|
|
20240626,145900,277689250,5400,5400,5400,5400,20
|
|
20240626,145800,277581250,5400,5390,5400,5390,44
|
|
20240626,145700,277343790,5390,5390,5390,5390,2
|
|
20240626,145600,277333010,5390,5380,5390,5380,78
|
|
20240626,145500,276912600,5340,5380,5380,5340,135
|
|
20240626,145400,276190530,5400,5390,5400,5390,3
|
|
20240626,145300,276174350,5350,5360,5360,5350,200
|
|
20240626,145200,275104100,5400,5400,5400,5400,0
|
|
20240626,145100,275104100,5400,5400,5400,5400,0
|
|
20240626,145000,275104100,5400,5400,5400,5400,0
|
|
20240626,144900,275104100,5400,5400,5400,5400,0
|
|
20240626,144800,275104100,5400,5400,5400,5400,0
|
|
20240626,144700,275104100,5400,5400,5400,5350,824
|
|
20240626,144600,270684410,5370,5400,5400,5370,104
|
|
20240626,144500,270123920,5400,5400,5400,5400,0
|
|
20240626,144400,270123920,5400,5400,5400,5400,86
|
|
20240626,144300,269659520,5400,5400,5400,5400,3
|
|
20240626,144200,269643320,5400,5400,5400,5400,138
|
|
20240626,144100,268898120,5400,5400,5400,5400,1
|
|
20240626,144000,268892720,5400,5390,5400,5390,221
|
|
20240626,143900,267700570,5390,5400,5400,5390,85
|
|
20240626,143800,267242390,5400,5400,5400,5400,1
|
|
20240626,143700,267236990,5400,5400,5400,5400,109
|
|
20240626,143600,266648390,5400,5400,5400,5400,7
|
|
20240626,143500,266610590,5400,5400,5400,5400,26
|
|
20240626,143400,266470190,5400,5400,5400,5400,0
|
|
20240626,143300,266470190,5400,5400,5400,5400,0
|
|
20240626,143200,266470190,5400,5400,5400,5400,0
|
|
20240626,143100,266470190,5400,5400,5400,5400,4
|
|
20240626,143000,266448590,5400,5400,5400,5400,0
|
|
20240626,142900,266448590,5400,5400,5400,5400,0
|
|
20240626,142800,266448590,5400,5400,5400,5400,0
|
|
20240626,142700,266448590,5400,5400,5400,5400,0
|
|
20240626,142600,266448590,5400,5400,5400,5400,0
|
|
20240626,142500,266448590,5400,5400,5400,5400,47
|
|
20240626,142400,266194790,5410,5410,5410,5410,0
|
|
20240626,142300,266194790,5410,5410,5410,5410,0
|
|
20240626,142200,266194790,5410,5410,5410,5410,4
|
|
20240626,142100,266173150,5420,5420,5420,5420,0
|
|
20240626,142000,266173150,5420,5420,5420,5420,0
|
|
20240626,141900,266173150,5420,5420,5420,5420,1
|
|
20240626,141800,266167730,5420,5420,5420,5420,0
|
|
20240626,141700,266167730,5420,5420,5420,5420,0
|
|
20240626,141600,266167730,5420,5420,5420,5420,0
|
|
20240626,141500,266167730,5420,5420,5420,5420,0
|
|
20240626,141400,266167730,5420,5420,5420,5420,0
|
|
20240626,141300,266167730,5420,5420,5420,5420,3
|
|
20240626,141200,266151470,5420,5420,5420,5420,93
|
|
20240626,141100,265647410,5420,5410,5420,5410,110
|
|
20240626,141000,265051220,5420,5420,5420,5420,0
|
|
20240626,140900,265051220,5420,5410,5420,5410,421
|
|
20240626,140800,262772460,5420,5420,5420,5420,136
|
|
20240626,140700,262035340,5420,5420,5420,5420,1
|
|
20240626,140600,262029920,5420,5420,5420,5420,0
|
|
20240626,140500,262029920,5420,5420,5420,5420,1
|
|
20240626,140400,262024500,5420,5420,5420,5420,2
|
|
20240626,140300,262013660,5420,5400,5420,5400,22
|
|
20240626,140200,261894710,5420,5400,5420,5370,272
|
|
20240626,140100,260431000,5400,5400,5400,5380,1012
|
|
20240626,140000,254977260,5430,5410,5430,5380,151
|
|
20240626,135900,254163650,5430,5430,5430,5430,0
|
|
20240626,135800,254163650,5430,5420,5430,5420,14
|
|
20240626,135700,254087650,5420,5420,5420,5420,1
|
|
20240626,135600,254082230,5380,5420,5420,5380,901
|
|
20240626,135500,249230240,5430,5420,5430,5420,102
|
|
20240626,135400,248676640,5410,5420,5420,5410,31
|
|
20240626,135300,248508920,5420,5420,5420,5420,14
|
|
20240626,135200,248433040,5420,5410,5420,5410,91
|
|
20240626,135100,247940340,5410,5400,5410,5400,23
|
|
20240626,135000,247816110,5400,5390,5410,5390,98
|
|
20240626,134900,247287210,5390,5400,5400,5390,147
|
|
20240626,134800,246494380,5410,5410,5410,5410,15
|
|
20240626,134700,246413230,5420,5420,5420,5420,0
|
|
20240626,134600,246413230,5420,5420,5420,5420,0
|
|
20240626,134500,246413230,5420,5420,5420,5420,7
|
|
20240626,134400,246375290,5420,5420,5420,5420,0
|
|
20240626,134300,246375290,5420,5420,5420,5420,22
|
|
20240626,134200,246256050,5420,5420,5420,5420,0
|
|
20240626,134100,246256050,5420,5420,5420,5420,0
|
|
20240626,134000,246256050,5420,5420,5420,5400,2244
|
|
20240626,133900,234137400,5430,5430,5430,5430,14
|
|
20240626,133800,234061380,5420,5420,5420,5420,38
|
|
20240626,133700,233855420,5420,5420,5420,5420,46
|
|
20240626,133600,233606100,5430,5430,5430,5430,20
|
|
20240626,133500,233497500,5430,5430,5430,5430,0
|
|
20240626,133400,233497500,5430,5430,5430,5430,4
|
|
20240626,133300,233475780,5430,5430,5430,5430,0
|
|
20240626,133200,233475780,5430,5430,5430,5430,0
|
|
20240626,133100,233475780,5430,5480,5480,5430,629
|
|
20240626,133000,230058790,5480,5430,5480,5430,280
|
|
20240626,132900,228535190,5430,5430,5430,5430,1284
|
|
20240626,132800,221563070,5490,5430,5490,5430,726
|
|
20240626,132700,217609850,5430,5430,5430,5430,1
|
|
20240626,132600,217604420,5380,5430,5430,5320,2058
|
|
20240626,132500,206600110,5430,5430,5430,5430,0
|
|
20240626,132400,206600110,5430,5460,5490,5430,661
|
|
20240626,132300,202997950,5460,5400,5460,5390,1298
|
|
20240626,132200,195939070,5400,5450,5450,5400,8000
|
|
20240626,132100,152658850,5450,5450,5450,5450,19
|
|
20240626,132000,152555300,5450,5450,5500,5440,210
|
|
20240626,131900,151404580,5480,5480,5480,5480,100
|
|
20240626,131800,150856580,5480,5480,5480,5480,350
|
|
20240626,131700,148938580,5480,5480,5480,5480,0
|
|
20240626,131600,148938580,5480,5480,5480,5480,198
|
|
20240626,131500,147853540,5470,5470,5470,5470,240
|
|
20240626,131400,146540740,5500,5500,5500,5500,0
|
|
20240626,131300,146540740,5500,5480,5500,5480,536
|
|
20240626,131200,143603440,5480,5480,5480,5480,0
|
|
20240626,131100,143603440,5480,5480,5480,5480,0
|
|
20240626,131000,143603440,5480,5480,5480,5480,0
|
|
20240626,130900,143603440,5480,5480,5480,5480,0
|
|
20240626,130800,143603440,5480,5480,5480,5480,0
|
|
20240626,130700,143603440,5480,5480,5480,5480,0
|
|
20240626,130600,143603440,5480,5470,5480,5470,25
|
|
20240626,130500,143466680,5470,5480,5480,5470,320
|
|
20240626,130400,141713280,5480,5480,5480,5480,505
|
|
20240626,130300,138945880,5480,5480,5480,5480,0
|
|
20240626,130200,138945880,5480,5480,5480,5480,12
|
|
20240626,130100,138880120,5490,5490,5490,5490,5
|
|
20240626,130000,138852670,5490,5490,5490,5490,1
|
|
20240626,125900,138847180,5500,5500,5500,5500,0
|
|
20240626,125800,138847180,5500,5510,5510,5500,5
|
|
20240626,125700,138819660,5510,5510,5510,5510,9
|
|
20240626,125600,138770070,5510,5510,5510,5510,1
|
|
20240626,125500,138764560,5500,5500,5500,5500,10
|
|
20240626,125400,138709560,5510,5510,5510,5510,2004
|
|
20240626,125300,127667520,5500,5510,5510,5500,191
|
|
20240626,125200,126615190,5510,5510,5510,5510,0
|
|
20240626,125100,126615190,5510,5510,5510,5510,1
|
|
20240626,125000,126609680,5510,5510,5510,5510,3006
|
|
20240626,124900,110046620,5510,5510,5510,5510,0
|
|
20240626,124800,110046620,5510,5510,5510,5510,0
|
|
20240626,124700,110046620,5510,5510,5510,5510,0
|
|
20240626,124600,110046620,5510,5510,5510,5510,0
|
|
20240626,124500,110046620,5510,5530,5530,5510,24
|
|
20240626,124400,109914100,5570,5570,5570,5570,0
|
|
20240626,124300,109914100,5570,5570,5570,5570,0
|
|
20240626,124200,109914100,5570,5570,5570,5570,0
|
|
20240626,124100,109914100,5570,5570,5570,5570,0
|
|
20240626,124000,109914100,5570,5570,5570,5560,7
|
|
20240626,123900,109875120,5610,5610,5610,5610,0
|
|
20240626,123800,109875120,5610,5610,5610,5610,0
|
|
20240626,123700,109875120,5610,5610,5610,5610,0
|
|
20240626,123600,109875120,5610,5610,5610,5610,0
|
|
20240626,123500,109875120,5610,5610,5610,5610,0
|
|
20240626,123400,109875120,5610,5610,5610,5610,0
|
|
20240626,123300,109875120,5610,5610,5610,5610,0
|
|
20240626,123200,109875120,5610,5610,5610,5610,0
|
|
20240626,123100,109875120,5610,5610,5610,5610,0
|
|
20240626,123000,109875120,5610,5490,5610,5490,248
|
|
20240626,122900,108500580,5490,5490,5490,5490,91
|
|
20240626,122800,108000990,5500,5500,5500,5500,0
|
|
20240626,122700,108000990,5500,5500,5500,5500,0
|
|
20240626,122600,108000990,5500,5500,5500,5500,0
|
|
20240626,122500,108000990,5500,5500,5500,5500,0
|
|
20240626,122400,108000990,5500,5500,5500,5500,0
|
|
20240626,122300,108000990,5500,5500,5500,5500,0
|
|
20240626,122200,108000990,5500,5500,5500,5500,0
|
|
20240626,122100,108000990,5500,5500,5500,5500,0
|
|
20240626,122000,108000990,5500,5500,5500,5500,0
|
|
20240626,121900,108000990,5500,5500,5500,5500,0
|
|
20240626,121800,108000990,5500,5500,5500,5500,0
|
|
20240626,121700,108000990,5500,5500,5500,5500,0
|
|
20240626,121600,108000990,5500,5500,5500,5500,0
|
|
20240626,121500,108000990,5500,5500,5500,5500,0
|
|
20240626,121400,108000990,5500,5540,5540,5500,325
|
|
20240626,121300,106212930,5540,5540,5540,5540,0
|
|
20240626,121200,106212930,5540,5540,5540,5530,9
|
|
20240626,121100,106163080,5540,5520,5540,5520,141
|
|
20240626,121000,105383510,5520,5520,5520,5510,120
|
|
20240626,120900,104721120,5520,5490,5520,5490,73
|
|
20240626,120800,104319360,5490,5520,5520,5490,496
|
|
20240626,120700,101584710,5520,5520,5520,5520,8
|
|
20240626,120600,101540550,5520,5520,5520,5520,12
|
|
20240626,120500,101474310,5520,5510,5520,5490,695
|
|
20240626,120400,97656230,5510,5490,5510,5400,6583
|
|
20240626,120300,61785000,5500,5510,5510,5500,1399
|
|
20240626,120200,54088300,5520,5520,5520,5520,46
|
|
20240626,120100,53834380,5520,5520,5520,5520,1
|
|
20240626,120000,53828860,5510,5510,5510,5510,0
|
|
20240626,115900,53828860,5510,5510,5510,5510,0
|
|
20240626,115800,53828860,5510,5510,5510,5510,0
|
|
20240626,115700,53828860,5510,5510,5510,5510,0
|
|
20240626,115600,53828860,5510,5510,5510,5510,6
|
|
20240626,115500,53795800,5520,5520,5520,5520,0
|
|
20240626,115400,53795800,5520,5520,5520,5520,0
|
|
20240626,115300,53795800,5520,5520,5520,5520,100
|
|
20240626,115200,53243800,5530,5530,5530,5530,0
|
|
20240626,115100,53243800,5530,5530,5530,5530,1
|
|
20240626,115000,53238270,5530,5530,5530,5530,3
|
|
20240626,114900,53221680,5520,5520,5520,5520,1
|
|
20240626,114800,53216160,5510,5540,5540,5510,356
|
|
20240626,114700,51246390,5530,5530,5530,5530,0
|
|
20240626,114600,51246390,5530,5530,5530,5530,0
|
|
20240626,114500,51246390,5530,5530,5530,5530,0
|
|
20240626,114400,51246390,5530,5530,5530,5530,0
|
|
20240626,114300,51246390,5530,5530,5530,5530,0
|
|
20240626,114200,51246390,5530,5540,5540,5530,151
|
|
20240626,114100,50411100,5540,5540,5540,5540,0
|
|
20240626,114000,50411100,5540,5540,5540,5540,0
|
|
20240626,113900,50411100,5540,5540,5540,5540,0
|
|
20240626,113800,50411100,5540,5540,5540,5540,0
|
|
20240626,113700,50411100,5540,5540,5540,5540,0
|
|
20240626,113600,50411100,5540,5540,5540,5540,0
|
|
20240626,113500,50411100,5540,5540,5540,5540,0
|
|
20240626,113400,50411100,5540,5540,5540,5540,0
|
|
20240626,113300,50411100,5540,5540,5540,5540,0
|
|
20240626,113200,50411100,5540,5540,5540,5540,0
|
|
20240626,113100,50411100,5540,5540,5540,5540,0
|
|
20240626,113000,50411100,5540,5540,5540,5540,0
|
|
20240626,112900,50411100,5540,5540,5540,5540,0
|
|
20240626,112800,50411100,5540,5560,5560,5540,12
|
|
20240626,112700,50344450,5560,5560,5560,5560,0
|
|
20240626,112600,50344450,5560,5560,5560,5560,23
|
|
20240626,112500,50216570,5560,5560,5560,5560,4
|
|
20240626,112400,50194330,5550,5550,5550,5550,0
|
|
20240626,112300,50194330,5550,5550,5550,5550,1
|
|
20240626,112200,50188780,5550,5550,5550,5550,0
|
|
20240626,112100,50188780,5550,5550,5550,5550,0
|
|
20240626,112000,50188780,5550,5550,5550,5550,0
|
|
20240626,111900,50188780,5550,5550,5550,5550,0
|
|
20240626,111800,50188780,5550,5550,5550,5550,0
|
|
20240626,111700,50188780,5550,5550,5550,5550,21
|
|
20240626,111600,50072230,5520,5520,5520,5520,15
|
|
20240626,111500,49989430,5520,5520,5520,5520,0
|
|
20240626,111400,49989430,5520,5520,5520,5520,10
|
|
20240626,111300,49934230,5520,5520,5520,5520,0
|
|
20240626,111200,49934230,5520,5520,5520,5520,100
|
|
20240626,111100,49382230,5520,5520,5520,5520,81
|
|
20240626,111000,48935110,5550,5550,5550,5550,0
|
|
20240626,110900,48935110,5550,5550,5550,5550,0
|
|
20240626,110800,48935110,5550,5540,5550,5540,33
|
|
20240626,110700,48752120,5520,5520,5520,5520,0
|
|
20240626,110600,48752120,5520,5520,5520,5520,30
|
|
20240626,110500,48586520,5540,5540,5540,5540,1
|
|
20240626,110400,48580980,5510,5510,5510,5510,0
|
|
20240626,110300,48580980,5510,5510,5510,5510,0
|
|
20240626,110200,48580980,5510,5510,5510,5510,171
|
|
20240626,110100,47638770,5540,5540,5540,5540,0
|
|
20240626,110000,47638770,5540,5510,5540,5510,35
|
|
20240626,105900,47445770,5510,5510,5510,5510,0
|
|
20240626,105800,47445770,5510,5530,5530,5500,200
|
|
20240626,105700,46344430,5530,5530,5530,5530,0
|
|
20240626,105600,46344430,5530,5530,5530,5530,0
|
|
20240626,105500,46344430,5530,5530,5530,5530,0
|
|
20240626,105400,46344430,5530,5530,5530,5530,0
|
|
20240626,105300,46344430,5530,5530,5530,5530,0
|
|
20240626,105200,46344430,5530,5530,5530,5530,0
|
|
20240626,105100,46344430,5530,5530,5530,5530,0
|
|
20240626,105000,46344430,5530,5530,5530,5530,40
|
|
20240626,104900,46123230,5520,5520,5520,5520,6
|
|
20240626,104800,46090110,5500,5500,5500,5500,1
|
|
20240626,104700,46084610,5510,5510,5510,5510,4
|
|
20240626,104600,46062570,5500,5500,5500,5500,2
|
|
20240626,104500,46051570,5500,5500,5500,5500,1
|
|
20240626,104400,46046070,5480,5490,5490,5480,4
|
|
20240626,104300,46024120,5480,5480,5480,5480,0
|
|
20240626,104200,46024120,5480,5490,5490,5480,4
|
|
20240626,104100,46002170,5480,5490,5490,5480,500
|
|
20240626,104000,43262070,5500,5500,5500,5500,3
|
|
20240626,103900,43245570,5480,5490,5530,5480,79
|
|
20240626,103800,42809350,5470,5470,5470,5470,1
|
|
20240626,103700,42803880,5470,5470,5470,5470,37
|
|
20240626,103600,42601490,5470,5530,5530,5470,1069
|
|
20240626,103500,36720540,5530,5530,5530,5530,0
|
|
20240626,103400,36720540,5530,5530,5530,5530,0
|
|
20240626,103300,36720540,5530,5530,5530,5530,1
|
|
20240626,103200,36715010,5550,5550,5550,5550,0
|
|
20240626,103100,36715010,5550,5550,5550,5550,0
|
|
20240626,103000,36715010,5550,5550,5550,5550,3
|
|
20240626,102900,36698360,5550,5550,5550,5550,1
|
|
20240626,102800,36692810,5520,5520,5520,5520,5
|
|
20240626,102700,36665210,5510,5510,5510,5510,0
|
|
20240626,102600,36665210,5510,5510,5510,5510,0
|
|
20240626,102500,36665210,5510,5510,5510,5510,0
|
|
20240626,102400,36665210,5510,5560,5560,5510,14
|
|
20240626,102300,36587650,5570,5570,5570,5570,0
|
|
20240626,102200,36587650,5570,5570,5570,5570,0
|
|
20240626,102100,36587650,5570,5570,5570,5570,0
|
|
20240626,102000,36587650,5570,5570,5570,5570,0
|
|
20240626,101900,36587650,5570,5570,5570,5570,0
|
|
20240626,101800,36587650,5570,5570,5570,5570,1
|
|
20240626,101700,36582080,5510,5510,5510,5510,0
|
|
20240626,101600,36582080,5510,5510,5510,5510,0
|
|
20240626,101500,36582080,5510,5510,5510,5510,0
|
|
20240626,101400,36582080,5510,5580,5580,5510,2
|
|
20240626,101300,36570990,5580,5580,5580,5580,125
|
|
20240626,101200,35873490,5520,5520,5520,5520,0
|
|
20240626,101100,35873490,5520,5540,5540,5500,1056
|
|
20240626,101000,30047030,5590,5570,5590,5570,107
|
|
20240626,100900,29450400,5540,5540,5540,5540,50
|
|
20240626,100800,29173400,5540,5550,5550,5540,262
|
|
20240626,100700,27719900,5560,5560,5560,5560,0
|
|
20240626,100600,27719900,5560,5560,5560,5560,0
|
|
20240626,100500,27719900,5560,5570,5570,5550,5
|
|
20240626,100400,27692090,5560,5560,5560,5560,0
|
|
20240626,100300,27692090,5560,5560,5560,5560,472
|
|
20240626,100200,25067770,5570,5570,5570,5570,0
|
|
20240626,100100,25067770,5570,5580,5580,5570,358
|
|
20240626,100000,23073510,5590,5590,5590,5590,1
|
|
20240626,095900,23067920,5590,5590,5590,5590,1
|
|
20240626,095800,23062330,5590,5590,5590,5590,0
|
|
20240626,095700,23062330,5590,5590,5590,5590,0
|
|
20240626,095600,23062330,5590,5590,5590,5590,1
|
|
20240626,095500,23056740,5580,5580,5580,5580,0
|
|
20240626,095400,23056740,5580,5580,5580,5580,1
|
|
20240626,095300,23051160,5590,5590,5590,5590,1
|
|
20240626,095200,23045570,5570,5580,5580,5570,467
|
|
20240626,095100,20440860,5590,5590,5590,5590,9
|
|
20240626,095000,20390550,5590,5590,5590,5590,0
|
|
20240626,094900,20390550,5590,5590,5590,5590,0
|
|
20240626,094800,20390550,5590,5590,5590,5590,0
|
|
20240626,094700,20390550,5590,5590,5590,5590,112
|
|
20240626,094600,19764470,5590,5590,5590,5590,0
|
|
20240626,094500,19764470,5590,5590,5590,5590,0
|
|
20240626,094400,19764470,5590,5590,5590,5590,0
|
|
20240626,094300,19764470,5590,5590,5590,5590,0
|
|
20240626,094200,19764470,5590,5590,5590,5590,0
|
|
20240626,094100,19764470,5590,5590,5590,5590,0
|
|
20240626,094000,19764470,5590,5590,5590,5590,0
|
|
20240626,093900,19764470,5590,5590,5590,5590,0
|
|
20240626,093800,19764470,5590,5590,5590,5590,0
|
|
20240626,093700,19764470,5590,5590,5590,5590,0
|
|
20240626,093600,19764470,5590,5590,5590,5590,0
|
|
20240626,093500,19764470,5590,5600,5600,5590,100
|
|
20240626,093400,19205360,5590,5610,5610,5590,240
|
|
20240626,093300,17860370,5620,5620,5620,5620,0
|
|
20240626,093200,17860370,5620,5640,5640,5620,893
|
|
20240626,093100,12838610,5650,5650,5650,5650,0
|
|
20240626,093000,12838610,5650,5650,5650,5650,21
|
|
20240626,092900,12719960,5650,5650,5650,5650,0
|
|
20240626,092800,12719960,5650,5650,5650,5650,0
|
|
20240626,092700,12719960,5650,5650,5650,5650,120
|
|
20240626,092600,12041960,5650,5650,5650,5650,0
|
|
20240626,092500,12041960,5650,5650,5650,5650,0
|
|
20240626,092400,12041960,5650,5650,5650,5650,0
|
|
20240626,092300,12041960,5650,5650,5650,5650,0
|
|
20240626,092200,12041960,5650,5650,5650,5650,0
|
|
20240626,092100,12041960,5650,5650,5650,5650,0
|
|
20240626,092000,12041960,5650,5670,5670,5650,45
|
|
20240626,091900,11787370,5660,5650,5660,5650,3
|
|
20240626,091800,11770410,5640,5630,5640,5630,140
|
|
20240626,091700,10981410,5620,5620,5620,5620,139
|
|
20240626,091600,10200230,5630,5630,5630,5630,0
|
|
20240626,091500,10200230,5630,5630,5630,5630,20
|
|
20240626,091400,10087630,5600,5600,5600,5600,0
|
|
20240626,091300,10087630,5600,5600,5600,5600,0
|
|
20240626,091200,10087630,5600,5600,5600,5600,0
|
|
20240626,091100,10087630,5600,5600,5600,5600,0
|
|
20240626,091000,10087630,5600,5610,5610,5600,84
|
|
20240626,090900,9617200,5630,5630,5630,5630,0
|
|
20240626,090800,9617200,5630,5630,5630,5630,0
|
|
20240626,090700,9617200,5630,5610,5630,5610,267
|
|
20240626,090600,8114070,5590,5590,5590,5590,114
|
|
20240626,090500,7476810,5590,5630,5630,5590,219
|
|
20240626,090400,6252480,5580,5580,5580,5580,660
|
|
20240626,090300,2569680,5590,5590,5590,5590,113
|
|
20240626,090200,1938010,5600,5610,5610,5600,195
|
|
20240626,090100,844500,5630,5630,5630,5630,0
|
|
20240626,090000,844500,5630,5630,5630,5630,78
|