624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192100,424011500,5230,5230,5230,5230,2704
|
|
20240619,192000,424011500,5230,5230,5230,5230,0
|
|
20240619,191900,424011500,5230,5230,5230,5230,0
|
|
20240619,191800,424011500,5230,5230,5230,5230,0
|
|
20240619,191700,424011500,5230,5230,5230,5230,0
|
|
20240619,191600,424011500,5230,5230,5230,5230,0
|
|
20240619,191500,424011500,5230,5230,5230,5230,0
|
|
20240619,191400,424011500,5230,5230,5230,5230,0
|
|
20240619,191300,424011500,5230,5230,5230,5230,0
|
|
20240619,191200,424011500,5230,5230,5230,5230,0
|
|
20240619,191100,424011500,5230,5230,5230,5230,0
|
|
20240619,191000,424011500,5230,5230,5230,5230,0
|
|
20240619,190900,424011500,5230,5230,5230,5230,0
|
|
20240619,190800,424011500,5230,5230,5230,5230,0
|
|
20240619,190700,424011500,5230,5230,5230,5230,0
|
|
20240619,190600,424011500,5230,5230,5230,5230,0
|
|
20240619,190500,424011500,5230,5230,5230,5230,0
|
|
20240619,190400,424011500,5230,5230,5230,5230,0
|
|
20240619,190300,424011500,5230,5230,5230,5230,0
|
|
20240619,190200,424011500,5230,5230,5230,5230,0
|
|
20240619,190100,424011500,5230,5230,5230,5230,0
|
|
20240619,190000,424011500,5230,5230,5230,5230,0
|
|
20240619,185900,424011500,5230,5230,5230,5230,0
|
|
20240619,185800,424011500,5230,5230,5230,5230,0
|
|
20240619,185700,424011500,5230,5230,5230,5230,0
|
|
20240619,185600,424011500,5230,5230,5230,5230,0
|
|
20240619,185500,424011500,5230,5230,5230,5230,0
|
|
20240619,185400,424011500,5230,5230,5230,5230,0
|
|
20240619,185300,424011500,5230,5230,5230,5230,0
|
|
20240619,185200,424011500,5230,5230,5230,5230,0
|
|
20240619,185100,424011500,5230,5230,5230,5230,2704
|
|
20240619,185000,424011500,5230,5230,5230,5230,0
|
|
20240619,184900,424011500,5230,5230,5230,5230,0
|
|
20240619,184800,424011500,5230,5230,5230,5230,0
|
|
20240619,184700,424011500,5230,5230,5230,5230,0
|
|
20240619,184600,424011500,5230,5230,5230,5230,0
|
|
20240619,184500,424011500,5230,5230,5230,5230,0
|
|
20240619,184400,424011500,5230,5230,5230,5230,0
|
|
20240619,184300,424011500,5230,5230,5230,5230,0
|
|
20240619,184200,424011500,5230,5230,5230,5230,0
|
|
20240619,184100,424011500,5230,5230,5230,5230,0
|
|
20240619,184000,424011500,5230,5230,5230,5230,0
|
|
20240619,183900,424011500,5230,5230,5230,5230,0
|
|
20240619,183800,424011500,5230,5230,5230,5230,0
|
|
20240619,183700,424011500,5230,5230,5230,5230,0
|
|
20240619,183600,424011500,5230,5230,5230,5230,0
|
|
20240619,183500,424011500,5230,5230,5230,5230,0
|
|
20240619,183400,424011500,5230,5230,5230,5230,0
|
|
20240619,183300,424011500,5230,5230,5230,5230,0
|
|
20240619,183200,424011500,5230,5230,5230,5230,0
|
|
20240619,183100,424011500,5230,5230,5230,5230,0
|
|
20240619,183000,424011500,5230,5230,5230,5230,0
|
|
20240619,182900,424011500,5230,5230,5230,5230,0
|
|
20240619,182800,424011500,5230,5230,5230,5230,0
|
|
20240619,182700,424011500,5230,5230,5230,5230,0
|
|
20240619,182600,424011500,5230,5230,5230,5230,0
|
|
20240619,182500,424011500,5230,5230,5230,5230,0
|
|
20240619,182400,424011500,5230,5230,5230,5230,0
|
|
20240619,182300,424011500,5230,5230,5230,5230,0
|
|
20240619,182200,424011500,5230,5230,5230,5230,0
|
|
20240619,182100,424011500,5230,5230,5230,5230,2704
|
|
20240619,182000,424011500,5230,5230,5230,5230,0
|
|
20240619,181900,424011500,5230,5230,5230,5230,0
|
|
20240619,181800,424011500,5230,5230,5230,5230,0
|
|
20240619,181700,424011500,5230,5230,5230,5230,0
|
|
20240619,181600,424011500,5230,5230,5230,5230,0
|
|
20240619,181500,424011500,5230,5230,5230,5230,0
|
|
20240619,181400,424011500,5230,5230,5230,5230,0
|
|
20240619,181300,424011500,5230,5230,5230,5230,0
|
|
20240619,181200,424011500,5230,5230,5230,5230,0
|
|
20240619,181100,424011500,5230,5230,5230,5230,0
|
|
20240619,181000,424011500,5230,5230,5230,5230,0
|
|
20240619,180900,424011500,5230,5230,5230,5230,0
|
|
20240619,180800,424011500,5230,5230,5230,5230,0
|
|
20240619,180700,424011500,5230,5230,5230,5230,0
|
|
20240619,180600,424011500,5230,5230,5230,5230,0
|
|
20240619,180500,424011500,5230,5230,5230,5230,0
|
|
20240619,180400,424011500,5230,5230,5230,5230,0
|
|
20240619,180300,424011500,5230,5230,5230,5230,0
|
|
20240619,180200,424011500,5230,5230,5230,5230,0
|
|
20240619,180100,424011500,5230,5230,5230,5230,0
|
|
20240619,180000,424011500,5230,5230,5230,5230,0
|
|
20240619,175900,424011500,5230,5230,5230,5230,0
|
|
20240619,175800,424011500,5230,5230,5230,5230,0
|
|
20240619,175700,424011500,5230,5230,5230,5230,0
|
|
20240619,175600,424011500,5230,5230,5230,5230,0
|
|
20240619,175500,424011500,5230,5230,5230,5230,0
|
|
20240619,175400,424011500,5230,5230,5230,5230,0
|
|
20240619,175300,424011500,5230,5230,5230,5230,0
|
|
20240619,175200,424011500,5230,5230,5230,5230,0
|
|
20240619,175100,424011500,5230,5230,5230,5230,2704
|
|
20240619,175000,424011500,5230,5230,5230,5230,0
|
|
20240619,174900,424011500,5230,5230,5230,5230,0
|
|
20240619,174800,424011500,5230,5230,5230,5230,0
|
|
20240619,174700,424011500,5230,5230,5230,5230,0
|
|
20240619,174600,424011500,5230,5230,5230,5230,0
|
|
20240619,174500,424011500,5230,5230,5230,5230,0
|
|
20240619,174400,424011500,5230,5230,5230,5230,0
|
|
20240619,174300,424011500,5230,5230,5230,5230,0
|
|
20240619,174200,424011500,5230,5230,5230,5230,0
|
|
20240619,174100,424011500,5230,5230,5230,5230,0
|
|
20240619,174000,424011500,5230,5230,5230,5230,0
|
|
20240619,173900,424011500,5230,5230,5230,5230,0
|
|
20240619,173800,424011500,5230,5230,5230,5230,0
|
|
20240619,173700,424011500,5230,5230,5230,5230,0
|
|
20240619,173600,424011500,5230,5230,5230,5230,0
|
|
20240619,173500,424011500,5230,5230,5230,5230,0
|
|
20240619,173400,424011500,5230,5230,5230,5230,0
|
|
20240619,173300,424011500,5230,5230,5230,5230,0
|
|
20240619,173200,424011500,5230,5230,5230,5230,0
|
|
20240619,173100,424011500,5230,5230,5230,5230,0
|
|
20240619,173000,424011500,5230,5230,5230,5230,0
|
|
20240619,172900,424011500,5230,5230,5230,5230,0
|
|
20240619,172800,424011500,5230,5230,5230,5230,0
|
|
20240619,172700,424011500,5230,5230,5230,5230,0
|
|
20240619,172600,424011500,5230,5230,5230,5230,0
|
|
20240619,172500,424011500,5230,5230,5230,5230,0
|
|
20240619,172400,424011500,5230,5230,5230,5230,0
|
|
20240619,172300,424011500,5230,5230,5230,5230,0
|
|
20240619,172200,424011500,5230,5230,5230,5230,0
|
|
20240619,172100,424011500,5230,5230,5230,5230,2704
|
|
20240619,172000,424011500,5230,5230,5230,5230,0
|
|
20240619,171900,424011500,5230,5230,5230,5230,0
|
|
20240619,171800,424011500,5230,5230,5230,5230,0
|
|
20240619,171700,424011500,5230,5230,5230,5230,0
|
|
20240619,171600,424011500,5230,5230,5230,5230,0
|
|
20240619,171500,424011500,5230,5230,5230,5230,0
|
|
20240619,171400,424011500,5230,5230,5230,5230,0
|
|
20240619,171300,424011500,5230,5230,5230,5230,0
|
|
20240619,171200,424011500,5230,5230,5230,5230,0
|
|
20240619,171100,424011500,5230,5230,5230,5230,0
|
|
20240619,171000,424011500,5230,5230,5230,5230,0
|
|
20240619,170900,424011500,5230,5230,5230,5230,0
|
|
20240619,170800,424011500,5230,5230,5230,5230,0
|
|
20240619,170700,424011500,5230,5230,5230,5230,0
|
|
20240619,170600,424011500,5230,5230,5230,5230,0
|
|
20240619,170500,424011500,5230,5230,5230,5230,0
|
|
20240619,170400,424011500,5230,5230,5230,5230,0
|
|
20240619,170300,424011500,5230,5230,5230,5230,0
|
|
20240619,170200,424011500,5230,5230,5230,5230,0
|
|
20240619,170100,424011500,5230,5230,5230,5230,0
|
|
20240619,170000,424011500,5230,5230,5230,5230,0
|
|
20240619,165900,424011500,5230,5230,5230,5230,0
|
|
20240619,165800,424011500,5230,5230,5230,5230,0
|
|
20240619,165700,424011500,5230,5230,5230,5230,0
|
|
20240619,165600,424011500,5230,5230,5230,5230,0
|
|
20240619,165500,424011500,5230,5230,5230,5230,0
|
|
20240619,165400,424011500,5230,5230,5230,5230,0
|
|
20240619,165300,424011500,5230,5230,5230,5230,0
|
|
20240619,165200,424011500,5230,5230,5230,5230,0
|
|
20240619,165100,424011500,5230,5230,5230,5230,2704
|
|
20240619,165000,424011500,5230,5230,5230,5230,0
|
|
20240619,164900,424011500,5230,5230,5230,5230,0
|
|
20240619,164800,424011500,5230,5230,5230,5230,0
|
|
20240619,164700,424011500,5230,5230,5230,5230,0
|
|
20240619,164600,424011500,5230,5230,5230,5230,0
|
|
20240619,164500,424011500,5230,5230,5230,5230,0
|
|
20240619,164400,424011500,5230,5230,5230,5230,0
|
|
20240619,164300,424011500,5230,5230,5230,5230,0
|
|
20240619,164200,424011500,5230,5230,5230,5230,0
|
|
20240619,164100,424011500,5230,5230,5230,5230,0
|
|
20240619,164000,424011500,5230,5230,5230,5230,0
|
|
20240619,163900,424011500,5230,5230,5230,5230,0
|
|
20240619,163800,424011500,5230,5230,5230,5230,0
|
|
20240619,163700,424011500,5230,5230,5230,5230,0
|
|
20240619,163600,424011500,5230,5230,5230,5230,0
|
|
20240619,163500,424011500,5230,5230,5230,5230,0
|
|
20240619,163400,424011500,5230,5230,5230,5230,0
|
|
20240619,163300,424011500,5230,5230,5230,5230,0
|
|
20240619,163200,424011500,5230,5230,5230,5230,0
|
|
20240619,163100,424011500,5230,5230,5230,5230,0
|
|
20240619,163000,424011500,5230,5230,5230,5230,0
|
|
20240619,162900,424011500,5230,5230,5230,5230,0
|
|
20240619,162800,424011500,5230,5230,5230,5230,0
|
|
20240619,162700,424011500,5230,5230,5230,5230,0
|
|
20240619,162600,424011500,5230,5230,5230,5230,0
|
|
20240619,162500,424011500,5230,5230,5230,5230,0
|
|
20240619,162400,424011500,5230,5230,5230,5230,0
|
|
20240619,162300,424011500,5230,5230,5230,5230,0
|
|
20240619,162200,424011500,5230,5230,5230,5230,0
|
|
20240619,162100,424011500,5230,5230,5230,5230,2704
|
|
20240619,162000,424011500,5230,5230,5230,5230,0
|
|
20240619,161900,424011500,5230,5230,5230,5230,0
|
|
20240619,161800,424011500,5230,5230,5230,5230,0
|
|
20240619,161700,424011500,5230,5230,5230,5230,0
|
|
20240619,161600,424011500,5230,5230,5230,5230,0
|
|
20240619,161500,424011500,5230,5230,5230,5230,0
|
|
20240619,161400,424011500,5230,5230,5230,5230,0
|
|
20240619,161300,424011500,5230,5230,5230,5230,0
|
|
20240619,161200,424011500,5230,5230,5230,5230,0
|
|
20240619,161100,424011500,5230,5230,5230,5230,0
|
|
20240619,161000,424011500,5230,5230,5230,5230,0
|
|
20240619,160900,424011500,5230,5230,5230,5230,0
|
|
20240619,160800,424011500,5230,5230,5230,5230,0
|
|
20240619,160700,424011500,5230,5230,5230,5230,0
|
|
20240619,160600,424011500,5230,5230,5230,5230,0
|
|
20240619,160500,424011500,5230,5230,5230,5230,0
|
|
20240619,160400,424011500,5230,5230,5230,5230,0
|
|
20240619,160300,424011500,5230,5230,5230,5230,0
|
|
20240619,160200,424011500,5230,5230,5230,5230,0
|
|
20240619,160100,424011500,5230,5230,5230,5230,0
|
|
20240619,160000,424011500,5230,5230,5230,5230,0
|
|
20240619,155900,424011500,5230,5230,5230,5230,0
|
|
20240619,155800,424011500,5230,5230,5230,5230,0
|
|
20240619,155700,424011500,5230,5230,5230,5230,0
|
|
20240619,155600,424011500,5230,5230,5230,5230,0
|
|
20240619,155500,424011500,5230,5230,5230,5230,0
|
|
20240619,155400,424011500,5230,5230,5230,5230,0
|
|
20240619,155300,424011500,5230,5230,5230,5230,0
|
|
20240619,155200,424011500,5230,5230,5230,5230,0
|
|
20240619,155100,424011500,5230,5230,5230,5230,2704
|
|
20240619,155000,424011500,5230,5230,5230,5230,0
|
|
20240619,154900,424011500,5230,5230,5230,5230,0
|
|
20240619,154800,424011500,5230,5230,5230,5230,0
|
|
20240619,154700,424011500,5230,5230,5230,5230,0
|
|
20240619,154600,424011500,5230,5230,5230,5230,0
|
|
20240619,154500,424011500,5230,5230,5230,5230,0
|
|
20240619,154400,424011500,5230,5230,5230,5230,0
|
|
20240619,154300,424011500,5230,5230,5230,5230,0
|
|
20240619,154200,424011500,5230,5230,5230,5230,0
|
|
20240619,154100,424011500,5230,5230,5230,5230,0
|
|
20240619,154000,424011500,5230,5230,5230,5230,0
|
|
20240619,153900,424011500,5230,5230,5230,5230,0
|
|
20240619,153800,424011500,5230,5230,5230,5230,0
|
|
20240619,153700,424011500,5230,5230,5230,5230,0
|
|
20240619,153600,424011500,5230,5230,5230,5230,0
|
|
20240619,153500,424011500,5230,5230,5230,5230,0
|
|
20240619,153400,424011500,5230,5230,5230,5230,0
|
|
20240619,153300,424011500,5230,5230,5230,5230,0
|
|
20240619,153200,424011500,5230,5230,5230,5230,0
|
|
20240619,153100,424011500,5230,5230,5230,5230,0
|
|
20240619,153000,424011500,5230,5230,5230,5230,2704
|
|
20240619,152900,409869580,5230,5230,5230,5230,0
|
|
20240619,152800,409869580,5230,5230,5230,5230,0
|
|
20240619,152700,409869580,5230,5230,5230,5230,0
|
|
20240619,152600,409869580,5230,5230,5230,5230,0
|
|
20240619,152500,409869580,5230,5230,5230,5230,0
|
|
20240619,152400,409869580,5230,5230,5230,5230,0
|
|
20240619,152300,409869580,5230,5230,5230,5230,0
|
|
20240619,152200,409869580,5230,5230,5230,5230,0
|
|
20240619,152100,409869580,5230,5230,5230,5230,0
|
|
20240619,152000,409869580,5230,5230,5230,5230,0
|
|
20240619,151900,409869580,5230,5240,5240,5200,190
|
|
20240619,151800,408879160,5240,5230,5240,5230,3
|
|
20240619,151700,408863450,5240,5240,5240,5240,1
|
|
20240619,151600,408858210,5240,5270,5280,5240,128
|
|
20240619,151500,408183940,5270,5250,5270,5230,32
|
|
20240619,151400,408016140,5280,5280,5280,5280,0
|
|
20240619,151300,408016140,5280,5260,5280,5260,164
|
|
20240619,151200,407152400,5260,5270,5270,5260,3220
|
|
20240619,151100,390185460,5280,5270,5280,5270,166
|
|
20240619,151000,389310080,5280,5270,5280,5270,541
|
|
20240619,150900,386458800,5280,5270,5290,5270,110
|
|
20240619,150800,385879040,5290,5260,5290,5260,25
|
|
20240619,150700,385747390,5300,5260,5300,5260,8228
|
|
20240619,150600,342253590,5260,5230,5260,5230,1220
|
|
20240619,150500,335851740,5230,5230,5250,5230,1132
|
|
20240619,150400,329926010,5230,5230,5230,5230,50
|
|
20240619,150300,329664510,5230,5220,5230,5210,2283
|
|
20240619,150200,317747920,5240,5240,5240,5220,180
|
|
20240619,150100,316805700,5240,5230,5240,5220,351
|
|
20240619,150000,314972000,5230,5210,5230,5210,802
|
|
20240619,145900,310788540,5230,5230,5230,5210,137
|
|
20240619,145800,310073710,5230,5200,5230,5200,1064
|
|
20240619,145700,304522590,5230,5150,5230,5150,12756
|
|
20240619,145600,238448810,5150,5150,5150,5150,2928
|
|
20240619,145500,223369610,5140,5140,5140,5140,1
|
|
20240619,145400,223364470,5140,5140,5140,5140,551
|
|
20240619,145300,220532330,5150,5150,5150,5150,0
|
|
20240619,145200,220532330,5150,5150,5150,5150,0
|
|
20240619,145100,220532330,5150,5150,5150,5150,0
|
|
20240619,145000,220532330,5150,5140,5150,5140,671
|
|
20240619,144900,217083370,5150,5150,5150,5150,0
|
|
20240619,144800,217083370,5150,5150,5150,5150,1
|
|
20240619,144700,217078220,5150,5150,5150,5150,4
|
|
20240619,144600,217057620,5160,5160,5160,5160,0
|
|
20240619,144500,217057620,5160,5160,5160,5160,0
|
|
20240619,144400,217057620,5160,5160,5160,5160,0
|
|
20240619,144300,217057620,5160,5160,5160,5160,1
|
|
20240619,144200,217052460,5150,5150,5150,5150,100
|
|
20240619,144100,216537460,5150,5150,5150,5150,11
|
|
20240619,144000,216480810,5150,5150,5150,5150,0
|
|
20240619,143900,216480810,5150,5150,5150,5150,101
|
|
20240619,143800,215960660,5140,5140,5140,5140,915
|
|
20240619,143700,211257560,5150,5150,5150,5150,0
|
|
20240619,143600,211257560,5150,5150,5150,5150,0
|
|
20240619,143500,211257560,5150,5150,5150,5150,0
|
|
20240619,143400,211257560,5150,5150,5150,5150,0
|
|
20240619,143300,211257560,5150,5150,5150,5150,0
|
|
20240619,143200,211257560,5150,5150,5150,5150,0
|
|
20240619,143100,211257560,5150,5140,5150,5140,148
|
|
20240619,143000,210496830,5150,5150,5150,5150,0
|
|
20240619,142900,210496830,5150,5150,5150,5150,0
|
|
20240619,142800,210496830,5150,5140,5150,5140,459
|
|
20240619,142700,208136930,5150,5150,5150,5150,0
|
|
20240619,142600,208136930,5150,5150,5150,5150,371
|
|
20240619,142500,206226280,5140,5140,5140,5140,0
|
|
20240619,142400,206226280,5140,5140,5140,5140,0
|
|
20240619,142300,206226280,5140,5140,5140,5140,0
|
|
20240619,142200,206226280,5140,5140,5140,5140,357
|
|
20240619,142100,204391300,5150,5150,5150,5150,0
|
|
20240619,142000,204391300,5150,5150,5150,5150,0
|
|
20240619,141900,204391300,5150,5150,5150,5150,0
|
|
20240619,141800,204391300,5150,5150,5150,5150,0
|
|
20240619,141700,204391300,5150,5150,5150,5150,0
|
|
20240619,141600,204391300,5150,5150,5150,5150,0
|
|
20240619,141500,204391300,5150,5150,5150,5150,0
|
|
20240619,141400,204391300,5150,5150,5150,5150,310
|
|
20240619,141300,202794800,5150,5150,5150,5150,0
|
|
20240619,141200,202794800,5150,5150,5150,5150,0
|
|
20240619,141100,202794800,5150,5150,5150,5150,0
|
|
20240619,141000,202794800,5150,5150,5150,5150,0
|
|
20240619,140900,202794800,5150,5150,5150,5150,0
|
|
20240619,140800,202794800,5150,5150,5150,5150,0
|
|
20240619,140700,202794800,5150,5150,5150,5150,0
|
|
20240619,140600,202794800,5150,5150,5150,5150,0
|
|
20240619,140500,202794800,5150,5150,5150,5150,102
|
|
20240619,140400,202269500,5150,5150,5150,5150,0
|
|
20240619,140300,202269500,5150,5150,5150,5150,0
|
|
20240619,140200,202269500,5150,5150,5150,5150,0
|
|
20240619,140100,202269500,5150,5150,5150,5150,0
|
|
20240619,140000,202269500,5150,5150,5150,5150,0
|
|
20240619,135900,202269500,5150,5150,5150,5150,0
|
|
20240619,135800,202269500,5150,5150,5150,5150,100
|
|
20240619,135700,201754500,5150,5140,5150,5140,201
|
|
20240619,135600,200721350,5150,5150,5150,5150,0
|
|
20240619,135500,200721350,5150,5140,5150,5140,201
|
|
20240619,135400,199688200,5150,5150,5150,5150,0
|
|
20240619,135300,199688200,5150,5150,5150,5150,0
|
|
20240619,135200,199688200,5150,5150,5150,5150,0
|
|
20240619,135100,199688200,5150,5150,5150,5150,0
|
|
20240619,135000,199688200,5150,5150,5150,5150,20
|
|
20240619,134900,199585200,5150,5150,5150,5150,1
|
|
20240619,134800,199580050,5160,5160,5160,5160,90
|
|
20240619,134700,199115650,5160,5160,5160,5160,0
|
|
20240619,134600,199115650,5160,5160,5160,5160,0
|
|
20240619,134500,199115650,5160,5160,5160,5160,0
|
|
20240619,134400,199115650,5160,5160,5160,5160,50
|
|
20240619,134300,198857650,5160,5160,5160,5160,0
|
|
20240619,134200,198857650,5160,5160,5160,5160,0
|
|
20240619,134100,198857650,5160,5160,5160,5160,25
|
|
20240619,134000,198728650,5160,5160,5160,5160,2
|
|
20240619,133900,198718330,5160,5160,5160,5160,1
|
|
20240619,133800,198713170,5160,5160,5160,5160,0
|
|
20240619,133700,198713170,5160,5160,5160,5160,0
|
|
20240619,133600,198713170,5160,5160,5160,5160,10
|
|
20240619,133500,198661570,5160,5160,5160,5160,20
|
|
20240619,133400,198558370,5160,5160,5160,5160,1
|
|
20240619,133300,198553210,5120,5120,5120,5120,0
|
|
20240619,133200,198553210,5120,5120,5120,5120,0
|
|
20240619,133100,198553210,5120,5120,5120,5120,50
|
|
20240619,133000,198297210,5120,5120,5120,5120,0
|
|
20240619,132900,198297210,5120,5150,5150,5120,3777
|
|
20240619,132800,178941860,5160,5160,5160,5160,5
|
|
20240619,132700,178916060,5160,5160,5160,5160,0
|
|
20240619,132600,178916060,5160,5160,5160,5160,0
|
|
20240619,132500,178916060,5160,5150,5160,5150,559
|
|
20240619,132400,176037200,5140,5140,5140,5140,1000
|
|
20240619,132300,170897200,5120,5140,5140,5120,326
|
|
20240619,132200,169226500,5150,5150,5150,5150,0
|
|
20240619,132100,169226500,5150,5150,5150,5150,0
|
|
20240619,132000,169226500,5150,5150,5150,5150,0
|
|
20240619,131900,169226500,5150,5150,5150,5150,0
|
|
20240619,131800,169226500,5150,5150,5150,5150,0
|
|
20240619,131700,169226500,5150,5150,5150,5150,1
|
|
20240619,131600,169221350,5150,5150,5150,5150,0
|
|
20240619,131500,169221350,5150,5150,5150,5150,10
|
|
20240619,131400,169169850,5150,5150,5150,5150,16
|
|
20240619,131300,169087450,5150,5140,5150,5140,676
|
|
20240619,131200,165606450,5120,5130,5130,5120,1680
|
|
20240619,131100,156989050,5140,5140,5140,5140,0
|
|
20240619,131000,156989050,5140,5140,5140,5140,10
|
|
20240619,130900,156937650,5140,5140,5140,5140,15
|
|
20240619,130800,156860550,5150,5150,5150,5150,0
|
|
20240619,130700,156860550,5150,5150,5150,5150,0
|
|
20240619,130600,156860550,5150,5150,5150,5150,0
|
|
20240619,130500,156860550,5150,5150,5150,5150,0
|
|
20240619,130400,156860550,5150,5150,5150,5150,0
|
|
20240619,130300,156860550,5150,5150,5150,5150,0
|
|
20240619,130200,156860550,5150,5150,5150,5150,0
|
|
20240619,130100,156860550,5150,5150,5150,5150,0
|
|
20240619,130000,156860550,5150,5150,5150,5150,0
|
|
20240619,125900,156860550,5150,5150,5150,5150,0
|
|
20240619,125800,156860550,5150,5150,5150,5150,0
|
|
20240619,125700,156860550,5150,5150,5150,5150,0
|
|
20240619,125600,156860550,5150,5150,5150,5150,0
|
|
20240619,125500,156860550,5150,5150,5150,5150,0
|
|
20240619,125400,156860550,5150,5150,5150,5150,0
|
|
20240619,125300,156860550,5150,5130,5150,5130,1334
|
|
20240619,125200,150017110,5130,5130,5130,5130,99
|
|
20240619,125100,149509240,5130,5130,5130,5130,9
|
|
20240619,125000,149463070,5150,5150,5150,5150,0
|
|
20240619,124900,149463070,5150,5150,5150,5150,0
|
|
20240619,124800,149463070,5150,5150,5150,5150,0
|
|
20240619,124700,149463070,5150,5150,5150,5150,0
|
|
20240619,124600,149463070,5150,5150,5150,5150,0
|
|
20240619,124500,149463070,5150,5150,5150,5150,1
|
|
20240619,124400,149457920,5140,5140,5140,5140,0
|
|
20240619,124300,149457920,5140,5140,5140,5140,453
|
|
20240619,124200,147129500,5130,5130,5130,5130,39
|
|
20240619,124100,146929430,5130,5130,5130,5130,44
|
|
20240619,124000,146703710,5130,5130,5130,5130,23
|
|
20240619,123900,146585720,5130,5130,5130,5130,0
|
|
20240619,123800,146585720,5130,5130,5130,5130,0
|
|
20240619,123700,146585720,5130,5130,5130,5130,194
|
|
20240619,123600,145590500,5130,5130,5130,5130,0
|
|
20240619,123500,145590500,5130,5130,5130,5130,0
|
|
20240619,123400,145590500,5130,5130,5130,5130,0
|
|
20240619,123300,145590500,5130,5130,5130,5130,194
|
|
20240619,123200,144595280,5130,5130,5130,5130,0
|
|
20240619,123100,144595280,5130,5130,5130,5130,0
|
|
20240619,123000,144595280,5130,5130,5130,5130,214
|
|
20240619,122900,143497460,5110,5110,5110,5110,0
|
|
20240619,122800,143497460,5110,5110,5110,5110,0
|
|
20240619,122700,143497460,5110,5110,5110,5110,0
|
|
20240619,122600,143497460,5110,5110,5110,5110,125
|
|
20240619,122500,142858710,5110,5110,5110,5110,0
|
|
20240619,122400,142858710,5110,5110,5110,5110,0
|
|
20240619,122300,142858710,5110,5110,5110,5110,0
|
|
20240619,122200,142858710,5110,5110,5110,5110,0
|
|
20240619,122100,142858710,5110,5110,5110,5110,0
|
|
20240619,122000,142858710,5110,5110,5110,5110,0
|
|
20240619,121900,142858710,5110,5110,5110,5110,0
|
|
20240619,121800,142858710,5110,5110,5110,5110,171
|
|
20240619,121700,141984900,5110,5110,5110,5110,500
|
|
20240619,121600,139429900,5120,5120,5120,5120,1
|
|
20240619,121500,139424780,5120,5120,5120,5120,0
|
|
20240619,121400,139424780,5120,5120,5120,5120,100
|
|
20240619,121300,138912780,5120,5120,5120,5120,0
|
|
20240619,121200,138912780,5120,5120,5120,5120,0
|
|
20240619,121100,138912780,5120,5120,5120,5120,2
|
|
20240619,121000,138902540,5110,5110,5110,5110,200
|
|
20240619,120900,137880540,5120,5120,5120,5120,0
|
|
20240619,120800,137880540,5120,5120,5120,5120,7
|
|
20240619,120700,137844700,5120,5120,5120,5120,22
|
|
20240619,120600,137732060,5140,5140,5140,5140,100
|
|
20240619,120500,137218060,5140,5140,5140,5140,0
|
|
20240619,120400,137218060,5140,5140,5140,5140,0
|
|
20240619,120300,137218060,5140,5140,5140,5140,0
|
|
20240619,120200,137218060,5140,5140,5140,5140,1
|
|
20240619,120100,137212920,5120,5120,5120,5120,10
|
|
20240619,120000,137161720,5120,5120,5120,5120,12
|
|
20240619,115900,137100280,5120,5120,5120,5120,0
|
|
20240619,115800,137100280,5120,5120,5120,5120,0
|
|
20240619,115700,137100280,5120,5120,5120,5120,0
|
|
20240619,115600,137100280,5120,5120,5120,5120,0
|
|
20240619,115500,137100280,5120,5120,5120,5120,0
|
|
20240619,115400,137100280,5120,5120,5120,5120,3
|
|
20240619,115300,137084920,5120,5130,5130,5120,1663
|
|
20240619,115200,128569450,5140,5140,5140,5140,0
|
|
20240619,115100,128569450,5140,5140,5140,5140,0
|
|
20240619,115000,128569450,5140,5140,5140,5140,0
|
|
20240619,114900,128569450,5140,5140,5140,5140,0
|
|
20240619,114800,128569450,5140,5140,5140,5140,0
|
|
20240619,114700,128569450,5140,5140,5140,5140,1
|
|
20240619,114600,128564310,5120,5120,5120,5120,0
|
|
20240619,114500,128564310,5120,5120,5120,5120,3425
|
|
20240619,114400,111028310,5140,5140,5140,5140,0
|
|
20240619,114300,111028310,5140,5140,5140,5140,1
|
|
20240619,114200,111023170,5120,5120,5120,5120,0
|
|
20240619,114100,111023170,5120,5140,5140,5120,72
|
|
20240619,114000,110654490,5140,5140,5140,5140,1
|
|
20240619,113900,110649350,5140,5140,5140,5140,0
|
|
20240619,113800,110649350,5140,5140,5140,5140,0
|
|
20240619,113700,110649350,5140,5140,5140,5140,0
|
|
20240619,113600,110649350,5140,5140,5140,5140,0
|
|
20240619,113500,110649350,5140,5140,5140,5140,0
|
|
20240619,113400,110649350,5140,5140,5140,5140,0
|
|
20240619,113300,110649350,5140,5130,5140,5130,21
|
|
20240619,113200,110541610,5130,5130,5130,5130,0
|
|
20240619,113100,110541610,5130,5130,5130,5130,0
|
|
20240619,113000,110541610,5130,5120,5130,5120,368
|
|
20240619,112900,108653790,5120,5120,5120,5120,0
|
|
20240619,112800,108653790,5120,5120,5120,5120,0
|
|
20240619,112700,108653790,5120,5120,5120,5120,45
|
|
20240619,112600,108423390,5120,5130,5130,5120,21
|
|
20240619,112500,108315750,5130,5130,5130,5120,102
|
|
20240619,112400,107793490,5120,5130,5130,5120,510
|
|
20240619,112300,105182230,5130,5130,5130,5130,0
|
|
20240619,112200,105182230,5130,5130,5130,5130,0
|
|
20240619,112100,105182230,5130,5130,5130,5130,139
|
|
20240619,112000,104469160,5140,5140,5140,5140,0
|
|
20240619,111900,104469160,5140,5150,5150,5140,4
|
|
20240619,111800,104448590,5140,5140,5140,5140,0
|
|
20240619,111700,104448590,5140,5140,5150,5140,27
|
|
20240619,111600,104309800,5150,5150,5150,5150,0
|
|
20240619,111500,104309800,5150,5150,5150,5150,10
|
|
20240619,111400,104258300,5150,5150,5150,5150,0
|
|
20240619,111300,104258300,5150,5150,5150,5150,0
|
|
20240619,111200,104258300,5150,5150,5150,5150,0
|
|
20240619,111100,104258300,5150,5150,5150,5150,0
|
|
20240619,111000,104258300,5150,5150,5150,5150,6
|
|
20240619,110900,104227400,5160,5160,5160,5160,0
|
|
20240619,110800,104227400,5160,5160,5160,5160,0
|
|
20240619,110700,104227400,5160,5160,5160,5160,7
|
|
20240619,110600,104191280,5160,5150,5160,5140,301
|
|
20240619,110500,102643850,5160,5160,5160,5160,6
|
|
20240619,110400,102612890,5160,5160,5160,5160,1
|
|
20240619,110300,102607730,5160,5160,5160,5160,28
|
|
20240619,110200,102463250,5160,5160,5160,5160,3
|
|
20240619,110100,102447770,5160,5160,5160,5160,26
|
|
20240619,110000,102313610,5160,5150,5160,5150,278
|
|
20240619,105900,100881600,5150,5150,5150,5150,3
|
|
20240619,105800,100866150,5150,5150,5150,5120,31
|
|
20240619,105700,100706530,5150,5150,5150,5150,3
|
|
20240619,105600,100691080,5150,5150,5150,5150,0
|
|
20240619,105500,100691080,5150,5150,5150,5150,0
|
|
20240619,105400,100691080,5150,5150,5150,5150,3
|
|
20240619,105300,100675630,5150,5150,5150,5150,3
|
|
20240619,105200,100660180,5150,5150,5150,5150,0
|
|
20240619,105100,100660180,5150,5150,5150,5150,0
|
|
20240619,105000,100660180,5150,5150,5150,5150,0
|
|
20240619,104900,100660180,5150,5150,5150,5150,2
|
|
20240619,104800,100649880,5150,5150,5150,5150,1
|
|
20240619,104700,100644730,5100,5110,5110,5100,1800
|
|
20240619,104600,91458630,5150,5150,5150,5150,0
|
|
20240619,104500,91458630,5150,5150,5150,5150,1001
|
|
20240619,104400,86303480,5150,5150,5150,5150,0
|
|
20240619,104300,86303480,5150,5150,5150,5150,1
|
|
20240619,104200,86298330,5110,5110,5110,5110,0
|
|
20240619,104100,86298330,5110,5110,5110,5110,0
|
|
20240619,104000,86298330,5110,5120,5120,5110,153
|
|
20240619,103900,85515720,5120,5120,5120,5120,211
|
|
20240619,103800,84435400,5120,5120,5120,5120,1
|
|
20240619,103700,84430280,5150,5150,5150,5150,20
|
|
20240619,103600,84327280,5150,5150,5150,5150,5
|
|
20240619,103500,84301530,5110,5110,5110,5110,0
|
|
20240619,103400,84301530,5110,5110,5110,5110,0
|
|
20240619,103300,84301530,5110,5110,5110,5110,0
|
|
20240619,103200,84301530,5110,5110,5110,5110,0
|
|
20240619,103100,84301530,5110,5160,5160,5110,412
|
|
20240619,103000,82195610,5110,5110,5110,5110,0
|
|
20240619,102900,82195610,5110,5130,5130,5110,1229
|
|
20240619,102800,75902760,5130,5130,5130,5130,0
|
|
20240619,102700,75902760,5130,5130,5130,5130,0
|
|
20240619,102600,75902760,5130,5130,5130,5130,24
|
|
20240619,102500,75779640,5160,5160,5160,5160,0
|
|
20240619,102400,75779640,5160,5160,5160,5160,0
|
|
20240619,102300,75779640,5160,5160,5160,5160,0
|
|
20240619,102200,75779640,5160,5160,5160,5160,0
|
|
20240619,102100,75779640,5160,5160,5160,5160,0
|
|
20240619,102000,75779640,5160,5150,5160,5150,449
|
|
20240619,101900,73466800,5150,5150,5150,5150,120
|
|
20240619,101800,72848800,5150,5150,5150,5150,0
|
|
20240619,101700,72848800,5150,5150,5150,5150,0
|
|
20240619,101600,72848800,5150,5150,5150,5150,0
|
|
20240619,101500,72848800,5150,5150,5150,5150,105
|
|
20240619,101400,72308050,5150,5140,5150,5140,501
|
|
20240619,101300,69732900,5140,5140,5140,5140,0
|
|
20240619,101200,69732900,5140,5140,5140,5140,0
|
|
20240619,101100,69732900,5140,5140,5140,5140,0
|
|
20240619,101000,69732900,5140,5140,5140,5140,0
|
|
20240619,100900,69732900,5140,5140,5140,5140,0
|
|
20240619,100800,69732900,5140,5140,5140,5140,50
|
|
20240619,100700,69475900,5140,5140,5140,5140,10
|
|
20240619,100600,69424500,5140,5120,5140,5120,3
|
|
20240619,100500,69409120,5120,5120,5120,5120,0
|
|
20240619,100400,69409120,5120,5120,5120,5120,30
|
|
20240619,100300,69255520,5120,5120,5120,5120,177
|
|
20240619,100200,68349280,5120,5120,5120,5120,0
|
|
20240619,100100,68349280,5120,5120,5120,5120,151
|
|
20240619,100000,67576160,5120,5120,5120,5120,132
|
|
20240619,095900,66900320,5140,5140,5140,5140,0
|
|
20240619,095800,66900320,5140,5140,5140,5140,9
|
|
20240619,095700,66854060,5130,5120,5130,5120,1080
|
|
20240619,095600,61314470,5120,5120,5120,5120,18
|
|
20240619,095500,61222310,5120,5120,5120,5120,1
|
|
20240619,095400,61217190,5130,5130,5130,5130,0
|
|
20240619,095300,61217190,5130,5120,5130,5120,201
|
|
20240619,095200,60188060,5140,5140,5140,5140,0
|
|
20240619,095100,60188060,5140,5140,5140,5140,0
|
|
20240619,095000,60188060,5140,5140,5140,5140,5
|
|
20240619,094900,60162360,5140,5100,5140,5100,5
|
|
20240619,094800,60136740,5100,5140,5140,5100,211
|
|
20240619,094700,59052880,5140,5140,5140,5140,0
|
|
20240619,094600,59052880,5140,5140,5140,5140,0
|
|
20240619,094500,59052880,5140,5120,5140,5080,2677
|
|
20240619,094400,45415050,5140,5140,5140,5140,0
|
|
20240619,094300,45415050,5140,5140,5140,5140,10
|
|
20240619,094200,45363650,5140,5140,5140,5140,0
|
|
20240619,094100,45363650,5140,5140,5140,5110,612
|
|
20240619,094000,42229870,5140,5140,5140,5140,0
|
|
20240619,093900,42229870,5140,5140,5140,5140,805
|
|
20240619,093800,38092170,5140,5120,5140,5120,450
|
|
20240619,093700,35788010,5140,5140,5140,5140,1
|
|
20240619,093600,35782870,5130,5130,5130,5130,203
|
|
20240619,093500,34741480,5150,5150,5150,5150,0
|
|
20240619,093400,34741480,5150,5150,5150,5150,11
|
|
20240619,093300,34684830,5130,5140,5150,5130,542
|
|
20240619,093200,31903580,5150,5150,5150,5150,195
|
|
20240619,093100,30899330,5180,5180,5180,5180,0
|
|
20240619,093000,30899330,5180,5180,5180,5180,0
|
|
20240619,092900,30899330,5180,5180,5180,5180,0
|
|
20240619,092800,30899330,5180,5180,5180,5180,0
|
|
20240619,092700,30899330,5180,5180,5180,5180,1
|
|
20240619,092600,30894150,5180,5180,5180,5180,152
|
|
20240619,092500,30106790,5180,5180,5180,5180,0
|
|
20240619,092400,30106790,5180,5180,5180,5180,0
|
|
20240619,092300,30106790,5180,5180,5180,5180,0
|
|
20240619,092200,30106790,5180,5180,5180,5180,0
|
|
20240619,092100,30106790,5180,5180,5180,5180,10
|
|
20240619,092000,30054990,5190,5190,5190,5190,0
|
|
20240619,091900,30054990,5190,5150,5190,5140,1362
|
|
20240619,091800,23051480,5190,5190,5190,5190,0
|
|
20240619,091700,23051480,5190,5190,5190,5190,0
|
|
20240619,091600,23051480,5190,5180,5190,5140,1462
|
|
20240619,091500,15516920,5170,5180,5180,5170,106
|
|
20240619,091400,14967940,5190,5190,5190,5190,10
|
|
20240619,091300,14916040,5190,5190,5200,5180,195
|
|
20240619,091200,13903990,5190,5180,5190,5180,4
|
|
20240619,091100,13883260,5180,5170,5180,5170,14
|
|
20240619,091000,13810860,5170,5170,5170,5170,359
|
|
20240619,090900,11954830,5170,5170,5170,5170,70
|
|
20240619,090800,11592930,5170,5170,5170,5170,0
|
|
20240619,090700,11592930,5170,5170,5170,5170,73
|
|
20240619,090600,11215520,5170,5170,5170,5170,152
|
|
20240619,090500,10429680,5170,5170,5170,5170,21
|
|
20240619,090400,10321110,5170,5170,5170,5170,0
|
|
20240619,090300,10321110,5170,5170,5170,5170,0
|
|
20240619,090200,10321110,5170,5170,5170,5170,0
|
|
20240619,090100,10321110,5170,5170,5170,5170,0
|
|
20240619,090000,10321110,5170,5110,5240,5110,2016
|