626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192300,273359750,5050,5050,5050,5050,1914
|
|
20240624,192200,273359750,5050,5050,5050,5050,0
|
|
20240624,192100,273359750,5050,5050,5050,5050,0
|
|
20240624,192000,273359750,5050,5050,5050,5050,0
|
|
20240624,191900,273359750,5050,5050,5050,5050,0
|
|
20240624,191800,273359750,5050,5050,5050,5050,0
|
|
20240624,191700,273359750,5050,5050,5050,5050,0
|
|
20240624,191600,273359750,5050,5050,5050,5050,0
|
|
20240624,191500,273359750,5050,5050,5050,5050,0
|
|
20240624,191400,273359750,5050,5050,5050,5050,0
|
|
20240624,191300,273359750,5050,5050,5050,5050,0
|
|
20240624,191200,273359750,5050,5050,5050,5050,0
|
|
20240624,191100,273359750,5050,5050,5050,5050,0
|
|
20240624,191000,273359750,5050,5050,5050,5050,0
|
|
20240624,190900,273359750,5050,5050,5050,5050,0
|
|
20240624,190800,273359750,5050,5050,5050,5050,0
|
|
20240624,190700,273359750,5050,5050,5050,5050,0
|
|
20240624,190600,273359750,5050,5050,5050,5050,0
|
|
20240624,190500,273359750,5050,5050,5050,5050,0
|
|
20240624,190400,273359750,5050,5050,5050,5050,0
|
|
20240624,190300,273359750,5050,5050,5050,5050,0
|
|
20240624,190200,273359750,5050,5050,5050,5050,0
|
|
20240624,190100,273359750,5050,5050,5050,5050,0
|
|
20240624,190000,273359750,5050,5050,5050,5050,0
|
|
20240624,185900,273359750,5050,5050,5050,5050,0
|
|
20240624,185800,273359750,5050,5050,5050,5050,0
|
|
20240624,185700,273359750,5050,5050,5050,5050,0
|
|
20240624,185600,273359750,5050,5050,5050,5050,0
|
|
20240624,185500,273359750,5050,5050,5050,5050,0
|
|
20240624,185400,273359750,5050,5050,5050,5050,0
|
|
20240624,185300,273359750,5050,5050,5050,5050,1914
|
|
20240624,185200,273359750,5050,5050,5050,5050,0
|
|
20240624,185100,273359750,5050,5050,5050,5050,0
|
|
20240624,185000,273359750,5050,5050,5050,5050,0
|
|
20240624,184900,273359750,5050,5050,5050,5050,0
|
|
20240624,184800,273359750,5050,5050,5050,5050,0
|
|
20240624,184700,273359750,5050,5050,5050,5050,0
|
|
20240624,184600,273359750,5050,5050,5050,5050,0
|
|
20240624,184500,273359750,5050,5050,5050,5050,0
|
|
20240624,184400,273359750,5050,5050,5050,5050,0
|
|
20240624,184300,273359750,5050,5050,5050,5050,0
|
|
20240624,184200,273359750,5050,5050,5050,5050,0
|
|
20240624,184100,273359750,5050,5050,5050,5050,0
|
|
20240624,184000,273359750,5050,5050,5050,5050,0
|
|
20240624,183900,273359750,5050,5050,5050,5050,0
|
|
20240624,183800,273359750,5050,5050,5050,5050,0
|
|
20240624,183700,273359750,5050,5050,5050,5050,0
|
|
20240624,183600,273359750,5050,5050,5050,5050,0
|
|
20240624,183500,273359750,5050,5050,5050,5050,0
|
|
20240624,183400,273359750,5050,5050,5050,5050,0
|
|
20240624,183300,273359750,5050,5050,5050,5050,0
|
|
20240624,183200,273359750,5050,5050,5050,5050,0
|
|
20240624,183100,273359750,5050,5050,5050,5050,0
|
|
20240624,183000,273359750,5050,5050,5050,5050,0
|
|
20240624,182900,273359750,5050,5050,5050,5050,0
|
|
20240624,182800,273359750,5050,5050,5050,5050,0
|
|
20240624,182700,273359750,5050,5050,5050,5050,0
|
|
20240624,182600,273359750,5050,5050,5050,5050,0
|
|
20240624,182500,273359750,5050,5050,5050,5050,0
|
|
20240624,182400,273359750,5050,5050,5050,5050,0
|
|
20240624,182300,273359750,5050,5050,5050,5050,1914
|
|
20240624,182200,273359750,5050,5050,5050,5050,0
|
|
20240624,182100,273359750,5050,5050,5050,5050,0
|
|
20240624,182000,273359750,5050,5050,5050,5050,0
|
|
20240624,181900,273359750,5050,5050,5050,5050,0
|
|
20240624,181800,273359750,5050,5050,5050,5050,0
|
|
20240624,181700,273359750,5050,5050,5050,5050,0
|
|
20240624,181600,273359750,5050,5050,5050,5050,0
|
|
20240624,181500,273359750,5050,5050,5050,5050,0
|
|
20240624,181400,273359750,5050,5050,5050,5050,0
|
|
20240624,181300,273359750,5050,5050,5050,5050,0
|
|
20240624,181200,273359750,5050,5050,5050,5050,0
|
|
20240624,181100,273359750,5050,5050,5050,5050,0
|
|
20240624,181000,273359750,5050,5050,5050,5050,0
|
|
20240624,180900,273359750,5050,5050,5050,5050,0
|
|
20240624,180800,273359750,5050,5050,5050,5050,0
|
|
20240624,180700,273359750,5050,5050,5050,5050,0
|
|
20240624,180600,273359750,5050,5050,5050,5050,0
|
|
20240624,180500,273359750,5050,5050,5050,5050,0
|
|
20240624,180400,273359750,5050,5050,5050,5050,0
|
|
20240624,180300,273359750,5050,5050,5050,5050,0
|
|
20240624,180200,273359750,5050,5050,5050,5050,0
|
|
20240624,180100,273359750,5050,5050,5050,5050,0
|
|
20240624,180000,273359750,5050,5050,5050,5050,0
|
|
20240624,175900,273359750,5050,5050,5050,5050,0
|
|
20240624,175800,273359750,5050,5050,5050,5050,0
|
|
20240624,175700,273359750,5050,5050,5050,5050,0
|
|
20240624,175600,273359750,5050,5050,5050,5050,0
|
|
20240624,175500,273359750,5050,5050,5050,5050,0
|
|
20240624,175400,273359750,5050,5050,5050,5050,0
|
|
20240624,175300,273359750,5050,5050,5050,5050,1914
|
|
20240624,175200,273359750,5050,5050,5050,5050,0
|
|
20240624,175100,273359750,5050,5050,5050,5050,0
|
|
20240624,175000,273359750,5050,5050,5050,5050,0
|
|
20240624,174900,273359750,5050,5050,5050,5050,0
|
|
20240624,174800,273359750,5050,5050,5050,5050,0
|
|
20240624,174700,273359750,5050,5050,5050,5050,0
|
|
20240624,174600,273359750,5050,5050,5050,5050,0
|
|
20240624,174500,273359750,5050,5050,5050,5050,0
|
|
20240624,174400,273359750,5050,5050,5050,5050,0
|
|
20240624,174300,273359750,5050,5050,5050,5050,0
|
|
20240624,174200,273359750,5050,5050,5050,5050,0
|
|
20240624,174100,273359750,5050,5050,5050,5050,0
|
|
20240624,174000,273359750,5050,5050,5050,5050,0
|
|
20240624,173900,273359750,5050,5050,5050,5050,0
|
|
20240624,173800,273359750,5050,5050,5050,5050,0
|
|
20240624,173700,273359750,5050,5050,5050,5050,0
|
|
20240624,173600,273359750,5050,5050,5050,5050,0
|
|
20240624,173500,273359750,5050,5050,5050,5050,0
|
|
20240624,173400,273359750,5050,5050,5050,5050,0
|
|
20240624,173300,273359750,5050,5050,5050,5050,0
|
|
20240624,173200,273359750,5050,5050,5050,5050,0
|
|
20240624,173100,273359750,5050,5050,5050,5050,0
|
|
20240624,173000,273359750,5050,5050,5050,5050,0
|
|
20240624,172900,273359750,5050,5050,5050,5050,0
|
|
20240624,172800,273359750,5050,5050,5050,5050,0
|
|
20240624,172700,273359750,5050,5050,5050,5050,0
|
|
20240624,172600,273359750,5050,5050,5050,5050,0
|
|
20240624,172500,273359750,5050,5050,5050,5050,0
|
|
20240624,172400,273359750,5050,5050,5050,5050,0
|
|
20240624,172300,273359750,5050,5050,5050,5050,1914
|
|
20240624,172200,273359750,5050,5050,5050,5050,0
|
|
20240624,172100,273359750,5050,5050,5050,5050,0
|
|
20240624,172000,273359750,5050,5050,5050,5050,0
|
|
20240624,171900,273359750,5050,5050,5050,5050,0
|
|
20240624,171800,273359750,5050,5050,5050,5050,0
|
|
20240624,171700,273359750,5050,5050,5050,5050,0
|
|
20240624,171600,273359750,5050,5050,5050,5050,0
|
|
20240624,171500,273359750,5050,5050,5050,5050,0
|
|
20240624,171400,273359750,5050,5050,5050,5050,0
|
|
20240624,171300,273359750,5050,5050,5050,5050,0
|
|
20240624,171200,273359750,5050,5050,5050,5050,0
|
|
20240624,171100,273359750,5050,5050,5050,5050,0
|
|
20240624,171000,273359750,5050,5050,5050,5050,0
|
|
20240624,170900,273359750,5050,5050,5050,5050,0
|
|
20240624,170800,273359750,5050,5050,5050,5050,0
|
|
20240624,170700,273359750,5050,5050,5050,5050,0
|
|
20240624,170600,273359750,5050,5050,5050,5050,0
|
|
20240624,170500,273359750,5050,5050,5050,5050,0
|
|
20240624,170400,273359750,5050,5050,5050,5050,0
|
|
20240624,170300,273359750,5050,5050,5050,5050,0
|
|
20240624,170200,273359750,5050,5050,5050,5050,0
|
|
20240624,170100,273359750,5050,5050,5050,5050,0
|
|
20240624,170000,273359750,5050,5050,5050,5050,0
|
|
20240624,165900,273359750,5050,5050,5050,5050,0
|
|
20240624,165800,273359750,5050,5050,5050,5050,0
|
|
20240624,165700,273359750,5050,5050,5050,5050,0
|
|
20240624,165600,273359750,5050,5050,5050,5050,0
|
|
20240624,165500,273359750,5050,5050,5050,5050,0
|
|
20240624,165400,273359750,5050,5050,5050,5050,0
|
|
20240624,165300,273359750,5050,5050,5050,5050,1914
|
|
20240624,165200,273359750,5050,5050,5050,5050,0
|
|
20240624,165100,273359750,5050,5050,5050,5050,0
|
|
20240624,165000,273359750,5050,5050,5050,5050,0
|
|
20240624,164900,273359750,5050,5050,5050,5050,0
|
|
20240624,164800,273359750,5050,5050,5050,5050,0
|
|
20240624,164700,273359750,5050,5050,5050,5050,0
|
|
20240624,164600,273359750,5050,5050,5050,5050,0
|
|
20240624,164500,273359750,5050,5050,5050,5050,0
|
|
20240624,164400,273359750,5050,5050,5050,5050,0
|
|
20240624,164300,273359750,5050,5050,5050,5050,0
|
|
20240624,164200,273359750,5050,5050,5050,5050,0
|
|
20240624,164100,273359750,5050,5050,5050,5050,0
|
|
20240624,164000,273359750,5050,5050,5050,5050,0
|
|
20240624,163900,273359750,5050,5050,5050,5050,0
|
|
20240624,163800,273359750,5050,5050,5050,5050,0
|
|
20240624,163700,273359750,5050,5050,5050,5050,0
|
|
20240624,163600,273359750,5050,5050,5050,5050,0
|
|
20240624,163500,273359750,5050,5050,5050,5050,0
|
|
20240624,163400,273359750,5050,5050,5050,5050,0
|
|
20240624,163300,273359750,5050,5050,5050,5050,0
|
|
20240624,163200,273359750,5050,5050,5050,5050,0
|
|
20240624,163100,273359750,5050,5050,5050,5050,0
|
|
20240624,163000,273359750,5050,5050,5050,5050,0
|
|
20240624,162900,273359750,5050,5050,5050,5050,0
|
|
20240624,162800,273359750,5050,5050,5050,5050,0
|
|
20240624,162700,273359750,5050,5050,5050,5050,0
|
|
20240624,162600,273359750,5050,5050,5050,5050,0
|
|
20240624,162500,273359750,5050,5050,5050,5050,0
|
|
20240624,162400,273359750,5050,5050,5050,5050,0
|
|
20240624,162300,273359750,5050,5050,5050,5050,1914
|
|
20240624,162200,273359750,5050,5050,5050,5050,0
|
|
20240624,162100,273359750,5050,5050,5050,5050,0
|
|
20240624,162000,273359750,5050,5050,5050,5050,0
|
|
20240624,161900,273359750,5050,5050,5050,5050,0
|
|
20240624,161800,273359750,5050,5050,5050,5050,0
|
|
20240624,161700,273359750,5050,5050,5050,5050,0
|
|
20240624,161600,273359750,5050,5050,5050,5050,0
|
|
20240624,161500,273359750,5050,5050,5050,5050,0
|
|
20240624,161400,273359750,5050,5050,5050,5050,0
|
|
20240624,161300,273359750,5050,5050,5050,5050,0
|
|
20240624,161200,273359750,5050,5050,5050,5050,0
|
|
20240624,161100,273359750,5050,5050,5050,5050,0
|
|
20240624,161000,273359750,5050,5050,5050,5050,0
|
|
20240624,160900,273359750,5050,5050,5050,5050,0
|
|
20240624,160800,273359750,5050,5050,5050,5050,0
|
|
20240624,160700,273359750,5050,5050,5050,5050,0
|
|
20240624,160600,273359750,5050,5050,5050,5050,0
|
|
20240624,160500,273359750,5050,5050,5050,5050,0
|
|
20240624,160400,273359750,5050,5050,5050,5050,0
|
|
20240624,160300,273359750,5050,5050,5050,5050,0
|
|
20240624,160200,273359750,5050,5050,5050,5050,0
|
|
20240624,160100,273359750,5050,5050,5050,5050,0
|
|
20240624,160000,273359750,5050,5050,5050,5050,0
|
|
20240624,155900,273359750,5050,5050,5050,5050,0
|
|
20240624,155800,273359750,5050,5050,5050,5050,0
|
|
20240624,155700,273359750,5050,5050,5050,5050,0
|
|
20240624,155600,273359750,5050,5050,5050,5050,0
|
|
20240624,155500,273359750,5050,5050,5050,5050,0
|
|
20240624,155400,273359750,5050,5050,5050,5050,0
|
|
20240624,155300,273359750,5050,5050,5050,5050,1914
|
|
20240624,155200,273359750,5050,5050,5050,5050,0
|
|
20240624,155100,273359750,5050,5050,5050,5050,0
|
|
20240624,155000,273359750,5050,5050,5050,5050,0
|
|
20240624,154900,273359750,5050,5050,5050,5050,0
|
|
20240624,154800,273359750,5050,5050,5050,5050,0
|
|
20240624,154700,273359750,5050,5050,5050,5050,0
|
|
20240624,154600,273359750,5050,5050,5050,5050,0
|
|
20240624,154500,273359750,5050,5050,5050,5050,0
|
|
20240624,154400,273359750,5050,5050,5050,5050,0
|
|
20240624,154300,273359750,5050,5050,5050,5050,0
|
|
20240624,154200,273359750,5050,5050,5050,5050,0
|
|
20240624,154100,273359750,5050,5050,5050,5050,0
|
|
20240624,154000,273359750,5050,5050,5050,5050,0
|
|
20240624,153900,273359750,5050,5050,5050,5050,0
|
|
20240624,153800,273359750,5050,5050,5050,5050,0
|
|
20240624,153700,273359750,5050,5050,5050,5050,0
|
|
20240624,153600,273359750,5050,5050,5050,5050,0
|
|
20240624,153500,273359750,5050,5050,5050,5050,0
|
|
20240624,153400,273359750,5050,5050,5050,5050,0
|
|
20240624,153300,273359750,5050,5050,5050,5050,0
|
|
20240624,153200,273359750,5050,5050,5050,5050,0
|
|
20240624,153100,273359750,5050,5050,5050,5050,0
|
|
20240624,153000,273359750,5050,5050,5050,5050,1914
|
|
20240624,152900,263694050,5090,5090,5090,5090,0
|
|
20240624,152800,263694050,5090,5090,5090,5090,0
|
|
20240624,152700,263694050,5090,5090,5090,5090,0
|
|
20240624,152600,263694050,5090,5090,5090,5090,0
|
|
20240624,152500,263694050,5090,5090,5090,5090,0
|
|
20240624,152400,263694050,5090,5090,5090,5090,0
|
|
20240624,152300,263694050,5090,5090,5090,5090,0
|
|
20240624,152200,263694050,5090,5090,5090,5090,0
|
|
20240624,152100,263694050,5090,5090,5090,5090,0
|
|
20240624,152000,263694050,5090,5090,5090,5090,0
|
|
20240624,151900,263694050,5090,5080,5110,5050,2135
|
|
20240624,151800,252897790,5110,5110,5110,5110,1
|
|
20240624,151700,252892680,5110,5100,5110,5070,2748
|
|
20240624,151600,238925550,5110,5110,5110,5110,1
|
|
20240624,151500,238920440,5110,5110,5110,5100,311
|
|
20240624,151400,237332190,5110,5110,5110,5110,0
|
|
20240624,151300,237332190,5110,5110,5110,5100,280
|
|
20240624,151200,235903530,5110,5110,5110,5110,1
|
|
20240624,151100,235898420,5110,5110,5110,5110,0
|
|
20240624,151000,235898420,5110,5100,5110,5100,340
|
|
20240624,150900,234164400,5100,5100,5100,5100,0
|
|
20240624,150800,234164400,5100,5100,5100,5100,49
|
|
20240624,150700,233914500,5110,5110,5110,5110,0
|
|
20240624,150600,233914500,5110,5110,5110,5110,1
|
|
20240624,150500,233909390,5100,5100,5100,5100,34
|
|
20240624,150400,233735990,5100,5100,5100,5100,1
|
|
20240624,150300,233730890,5100,5100,5100,5100,0
|
|
20240624,150200,233730890,5100,5100,5100,5100,0
|
|
20240624,150100,233730890,5100,5100,5100,5100,344
|
|
20240624,150000,231976490,5100,5100,5100,5100,5
|
|
20240624,145900,231950990,5100,5110,5110,5100,214
|
|
20240624,145800,230858490,5130,5130,5130,5130,65
|
|
20240624,145700,230525040,5110,5110,5110,5110,0
|
|
20240624,145600,230525040,5110,5110,5110,5110,0
|
|
20240624,145500,230525040,5110,5110,5110,5110,0
|
|
20240624,145400,230525040,5110,5110,5110,5110,0
|
|
20240624,145300,230525040,5110,5110,5110,5110,0
|
|
20240624,145200,230525040,5110,5110,5110,5110,0
|
|
20240624,145100,230525040,5110,5110,5110,5110,4
|
|
20240624,145000,230504600,5110,5110,5110,5110,47
|
|
20240624,144900,230264430,5100,5100,5100,5100,54
|
|
20240624,144800,229989030,5110,5120,5130,5110,258
|
|
20240624,144700,228670030,5130,5130,5130,5130,0
|
|
20240624,144600,228670030,5130,5130,5130,5130,10
|
|
20240624,144500,228618730,5130,5120,5130,5120,41
|
|
20240624,144400,228408800,5110,5110,5110,5110,0
|
|
20240624,144300,228408800,5110,5110,5110,5110,1
|
|
20240624,144200,228403690,5130,5130,5130,5130,0
|
|
20240624,144100,228403690,5130,5130,5130,5130,0
|
|
20240624,144000,228403690,5130,5130,5130,5130,58
|
|
20240624,143900,228106150,5130,5130,5130,5130,2
|
|
20240624,143800,228095890,5110,5110,5110,5110,347
|
|
20240624,143700,226322720,5110,5110,5110,5110,0
|
|
20240624,143600,226322720,5110,5110,5110,5110,44
|
|
20240624,143500,226097880,5110,5110,5110,5110,0
|
|
20240624,143400,226097880,5110,5110,5110,5110,1
|
|
20240624,143300,226092770,5120,5120,5120,5120,6
|
|
20240624,143200,226062050,5120,5120,5120,5120,0
|
|
20240624,143100,226062050,5120,5120,5120,5120,5
|
|
20240624,143000,226036450,5120,5120,5120,5120,0
|
|
20240624,142900,226036450,5120,5120,5120,5120,6
|
|
20240624,142800,226005730,5120,5110,5120,5110,67
|
|
20240624,142700,225662710,5120,5120,5120,5120,0
|
|
20240624,142600,225662710,5120,5120,5120,5120,1
|
|
20240624,142500,225657590,5110,5110,5110,5110,40
|
|
20240624,142400,225453190,5120,5120,5120,5120,0
|
|
20240624,142300,225453190,5120,5120,5120,5120,12
|
|
20240624,142200,225391750,5120,5120,5120,5120,0
|
|
20240624,142100,225391750,5120,5110,5120,5110,602
|
|
20240624,142000,222315520,5120,5120,5120,5120,20
|
|
20240624,141900,222213120,5110,5110,5110,5110,27
|
|
20240624,141800,222075150,5120,5120,5120,5120,0
|
|
20240624,141700,222075150,5120,5120,5120,5120,46
|
|
20240624,141600,221839630,5120,5120,5120,5120,195
|
|
20240624,141500,220841230,5120,5120,5120,5120,0
|
|
20240624,141400,220841230,5120,5120,5120,5120,47
|
|
20240624,141300,220600590,5120,5120,5120,5120,114
|
|
20240624,141200,220016910,5120,5120,5120,5120,0
|
|
20240624,141100,220016910,5120,5120,5120,5120,70
|
|
20240624,141000,219658510,5110,5110,5110,5110,0
|
|
20240624,140900,219658510,5110,5110,5110,5110,40
|
|
20240624,140800,219454110,5110,5110,5110,5110,0
|
|
20240624,140700,219454110,5110,5110,5110,5110,0
|
|
20240624,140600,219454110,5110,5110,5110,5110,0
|
|
20240624,140500,219454110,5110,5110,5110,5110,2
|
|
20240624,140400,219443890,5110,5110,5110,5110,0
|
|
20240624,140300,219443890,5110,5110,5110,5110,1
|
|
20240624,140200,219438780,5110,5110,5110,5110,1
|
|
20240624,140100,219433670,5100,5100,5100,5100,0
|
|
20240624,140000,219433670,5100,5100,5100,5100,0
|
|
20240624,135900,219433670,5100,5100,5100,5100,0
|
|
20240624,135800,219433670,5100,5100,5100,5100,2
|
|
20240624,135700,219423470,5100,5100,5100,5100,0
|
|
20240624,135600,219423470,5100,5100,5100,5100,0
|
|
20240624,135500,219423470,5100,5100,5100,5100,195
|
|
20240624,135400,218428970,5100,5100,5100,5100,0
|
|
20240624,135300,218428970,5100,5100,5100,5100,220
|
|
20240624,135200,217306970,5120,5120,5120,5120,0
|
|
20240624,135100,217306970,5120,5120,5120,5120,4
|
|
20240624,135000,217286490,5120,5120,5120,5120,75
|
|
20240624,134900,216902490,5120,5120,5120,5120,0
|
|
20240624,134800,216902490,5120,5120,5120,5120,0
|
|
20240624,134700,216902490,5120,5120,5120,5120,0
|
|
20240624,134600,216902490,5120,5120,5120,5120,1
|
|
20240624,134500,216897370,5120,5120,5120,5120,0
|
|
20240624,134400,216897370,5120,5120,5120,5120,0
|
|
20240624,134300,216897370,5120,5120,5120,5120,0
|
|
20240624,134200,216897370,5120,5120,5120,5120,0
|
|
20240624,134100,216897370,5120,5100,5120,5100,13
|
|
20240624,134000,216831030,5100,5100,5100,5100,0
|
|
20240624,133900,216831030,5100,5100,5100,5100,0
|
|
20240624,133800,216831030,5100,5100,5100,5100,66
|
|
20240624,133700,216494430,5100,5070,5100,5070,102
|
|
20240624,133600,215977230,5070,5070,5070,5070,0
|
|
20240624,133500,215977230,5070,5070,5070,5070,2
|
|
20240624,133400,215967090,5070,5080,5080,5070,71
|
|
20240624,133300,215607100,5070,5070,5070,5070,0
|
|
20240624,133200,215607100,5070,5080,5080,5070,116
|
|
20240624,133100,215018880,5100,5100,5100,5100,0
|
|
20240624,133000,215018880,5100,5100,5100,5070,1711
|
|
20240624,132900,206326550,5110,5110,5110,5110,0
|
|
20240624,132800,206326550,5110,5110,5110,5110,50
|
|
20240624,132700,206071050,5090,5090,5090,5090,0
|
|
20240624,132600,206071050,5090,5090,5090,5090,0
|
|
20240624,132500,206071050,5090,5100,5100,5090,7604
|
|
20240624,132400,167302140,5100,5100,5100,5100,1014
|
|
20240624,132300,162130740,5100,5100,5100,5100,0
|
|
20240624,132200,162130740,5100,5100,5100,5100,0
|
|
20240624,132100,162130740,5100,5100,5100,5100,0
|
|
20240624,132000,162130740,5100,5100,5100,5100,20
|
|
20240624,131900,162028740,5130,5130,5130,5130,91
|
|
20240624,131800,161561910,5100,5100,5100,5100,0
|
|
20240624,131700,161561910,5100,5110,5110,5100,1890
|
|
20240624,131600,151909290,5110,5110,5110,5110,0
|
|
20240624,131500,151909290,5110,5110,5110,5110,7
|
|
20240624,131400,151873520,5150,5150,5150,5150,0
|
|
20240624,131300,151873520,5150,5150,5150,5150,0
|
|
20240624,131200,151873520,5150,5150,5150,5150,0
|
|
20240624,131100,151873520,5150,5150,5150,5150,0
|
|
20240624,131000,151873520,5150,5150,5150,5150,0
|
|
20240624,130900,151873520,5150,5150,5150,5150,0
|
|
20240624,130800,151873520,5150,5150,5150,5150,0
|
|
20240624,130700,151873520,5150,5150,5150,5150,0
|
|
20240624,130600,151873520,5150,5150,5150,5150,1
|
|
20240624,130500,151868370,5140,5140,5140,5140,11
|
|
20240624,130400,151811830,5110,5110,5110,5110,2081
|
|
20240624,130300,141177920,5110,5110,5110,5110,0
|
|
20240624,130200,141177920,5110,5110,5110,5110,470
|
|
20240624,130100,138776220,5120,5120,5120,5120,30
|
|
20240624,130000,138622620,5120,5120,5120,5120,0
|
|
20240624,125900,138622620,5120,5120,5120,5120,0
|
|
20240624,125800,138622620,5120,5120,5120,5120,5
|
|
20240624,125700,138597020,5120,5120,5120,5120,0
|
|
20240624,125600,138597020,5120,5120,5120,5120,1
|
|
20240624,125500,138591900,5110,5110,5110,5110,0
|
|
20240624,125400,138591900,5110,5110,5110,5110,0
|
|
20240624,125300,138591900,5110,5110,5110,5110,0
|
|
20240624,125200,138591900,5110,5110,5110,5110,0
|
|
20240624,125100,138591900,5110,5110,5110,5110,0
|
|
20240624,125000,138591900,5110,5110,5110,5110,0
|
|
20240624,124900,138591900,5110,5110,5110,5110,0
|
|
20240624,124800,138591900,5110,5120,5120,5110,201
|
|
20240624,124700,137564770,5150,5150,5150,5150,0
|
|
20240624,124600,137564770,5150,5150,5150,5150,0
|
|
20240624,124500,137564770,5150,5150,5150,5150,0
|
|
20240624,124400,137564770,5150,5150,5150,5150,0
|
|
20240624,124300,137564770,5150,5150,5150,5150,0
|
|
20240624,124200,137564770,5150,5150,5150,5150,0
|
|
20240624,124100,137564770,5150,5150,5150,5150,0
|
|
20240624,124000,137564770,5150,5150,5150,5150,0
|
|
20240624,123900,137564770,5150,5150,5150,5150,0
|
|
20240624,123800,137564770,5150,5150,5150,5150,0
|
|
20240624,123700,137564770,5150,5150,5150,5150,0
|
|
20240624,123600,137564770,5150,5150,5150,5150,29
|
|
20240624,123500,137415420,5150,5150,5150,5150,10
|
|
20240624,123400,137363920,5110,5110,5110,5110,0
|
|
20240624,123300,137363920,5110,5110,5110,5110,0
|
|
20240624,123200,137363920,5110,5110,5110,5110,0
|
|
20240624,123100,137363920,5110,5110,5110,5110,0
|
|
20240624,123000,137363920,5110,5120,5120,5110,153
|
|
20240624,122900,136582040,5110,5110,5110,5110,0
|
|
20240624,122800,136582040,5110,5110,5110,5110,0
|
|
20240624,122700,136582040,5110,5110,5110,5110,0
|
|
20240624,122600,136582040,5110,5110,5110,5110,0
|
|
20240624,122500,136582040,5110,5110,5110,5110,0
|
|
20240624,122400,136582040,5110,5110,5110,5110,0
|
|
20240624,122300,136582040,5110,5110,5110,5110,100
|
|
20240624,122200,136071040,5110,5110,5110,5110,0
|
|
20240624,122100,136071040,5110,5110,5110,5110,0
|
|
20240624,122000,136071040,5110,5110,5110,5110,0
|
|
20240624,121900,136071040,5110,5110,5110,5110,0
|
|
20240624,121800,136071040,5110,5110,5110,5110,0
|
|
20240624,121700,136071040,5110,5110,5110,5110,0
|
|
20240624,121600,136071040,5110,5110,5110,5110,0
|
|
20240624,121500,136071040,5110,5110,5110,5110,0
|
|
20240624,121400,136071040,5110,5110,5110,5110,20
|
|
20240624,121300,135968840,5110,5110,5110,5110,50
|
|
20240624,121200,135713340,5110,5110,5110,5110,0
|
|
20240624,121100,135713340,5110,5110,5110,5110,0
|
|
20240624,121000,135713340,5110,5110,5110,5110,0
|
|
20240624,120900,135713340,5110,5110,5110,5110,0
|
|
20240624,120800,135713340,5110,5110,5110,5110,0
|
|
20240624,120700,135713340,5110,5110,5110,5110,0
|
|
20240624,120600,135713340,5110,5110,5110,5110,0
|
|
20240624,120500,135713340,5110,5120,5120,5110,69
|
|
20240624,120400,135360650,5110,5110,5110,5110,0
|
|
20240624,120300,135360650,5110,5110,5110,5110,0
|
|
20240624,120200,135360650,5110,5110,5110,5110,0
|
|
20240624,120100,135360650,5110,5110,5110,5110,0
|
|
20240624,120000,135360650,5110,5110,5110,5110,0
|
|
20240624,115900,135360650,5110,5120,5120,5110,214
|
|
20240624,115800,134266930,5120,5120,5120,5120,0
|
|
20240624,115700,134266930,5120,5120,5120,5120,0
|
|
20240624,115600,134266930,5120,5120,5120,5120,0
|
|
20240624,115500,134266930,5120,5120,5120,5120,1
|
|
20240624,115400,134261810,5110,5110,5110,5110,0
|
|
20240624,115300,134261810,5110,5120,5120,5110,363
|
|
20240624,115200,132404860,5120,5120,5120,5120,1
|
|
20240624,115100,132399740,5120,5130,5130,5120,222
|
|
20240624,115000,131263080,5130,5130,5130,5130,1
|
|
20240624,114900,131257950,5120,5120,5120,5120,0
|
|
20240624,114800,131257950,5120,5120,5120,5120,0
|
|
20240624,114700,131257950,5120,5120,5120,5120,0
|
|
20240624,114600,131257950,5120,5120,5120,5120,0
|
|
20240624,114500,131257950,5120,5120,5120,5120,0
|
|
20240624,114400,131257950,5120,5120,5120,5120,0
|
|
20240624,114300,131257950,5120,5120,5120,5120,0
|
|
20240624,114200,131257950,5120,5120,5120,5120,1
|
|
20240624,114100,131252830,5130,5130,5130,5130,151
|
|
20240624,114000,130478200,5120,5120,5120,5120,0
|
|
20240624,113900,130478200,5120,5120,5120,5120,0
|
|
20240624,113800,130478200,5120,5120,5120,5120,0
|
|
20240624,113700,130478200,5120,5120,5120,5120,1
|
|
20240624,113600,130473080,5120,5120,5120,5120,0
|
|
20240624,113500,130473080,5120,5120,5120,5120,0
|
|
20240624,113400,130473080,5120,5120,5120,5120,0
|
|
20240624,113300,130473080,5120,5120,5120,5120,100
|
|
20240624,113200,129961080,5120,5120,5120,5120,0
|
|
20240624,113100,129961080,5120,5120,5120,5120,0
|
|
20240624,113000,129961080,5120,5120,5120,5120,0
|
|
20240624,112900,129961080,5120,5120,5120,5120,0
|
|
20240624,112800,129961080,5120,5120,5120,5120,0
|
|
20240624,112700,129961080,5120,5120,5120,5120,0
|
|
20240624,112600,129961080,5120,5120,5120,5120,0
|
|
20240624,112500,129961080,5120,5120,5120,5120,220
|
|
20240624,112400,128834680,5120,5120,5120,5120,0
|
|
20240624,112300,128834680,5120,5120,5120,5120,0
|
|
20240624,112200,128834680,5120,5120,5120,5120,0
|
|
20240624,112100,128834680,5120,5120,5120,5120,195
|
|
20240624,112000,127836280,5110,5110,5110,5110,400
|
|
20240624,111900,125792280,5120,5120,5120,5120,0
|
|
20240624,111800,125792280,5120,5120,5120,5120,100
|
|
20240624,111700,125280280,5120,5120,5120,5120,0
|
|
20240624,111600,125280280,5120,5120,5120,5120,0
|
|
20240624,111500,125280280,5120,5120,5120,5120,0
|
|
20240624,111400,125280280,5120,5130,5130,5120,345
|
|
20240624,111300,123513850,5120,5120,5120,5120,0
|
|
20240624,111200,123513850,5120,5120,5120,5120,0
|
|
20240624,111100,123513850,5120,5120,5120,5120,0
|
|
20240624,111000,123513850,5120,5120,5120,5120,0
|
|
20240624,110900,123513850,5120,5120,5120,5120,0
|
|
20240624,110800,123513850,5120,5120,5120,5120,0
|
|
20240624,110700,123513850,5120,5120,5120,5120,0
|
|
20240624,110600,123513850,5120,5120,5120,5120,0
|
|
20240624,110500,123513850,5120,5130,5130,5120,299
|
|
20240624,110400,121982940,5130,5130,5130,5130,363
|
|
20240624,110300,120120750,5120,5120,5120,5120,0
|
|
20240624,110200,120120750,5120,5120,5120,5120,0
|
|
20240624,110100,120120750,5120,5120,5120,5120,0
|
|
20240624,110000,120120750,5120,5120,5120,5120,0
|
|
20240624,105900,120120750,5120,5120,5120,5120,100
|
|
20240624,105800,119608750,5120,5120,5120,5120,0
|
|
20240624,105700,119608750,5120,5120,5120,5120,100
|
|
20240624,105600,119096750,5130,5130,5130,5130,1
|
|
20240624,105500,119091620,5130,5130,5130,5130,0
|
|
20240624,105400,119091620,5130,5130,5130,5130,0
|
|
20240624,105300,119091620,5130,5130,5130,5130,524
|
|
20240624,105200,116403500,5120,5120,5120,5120,307
|
|
20240624,105100,114831660,5120,5120,5120,5120,79
|
|
20240624,105000,114427180,5120,5120,5120,5120,0
|
|
20240624,104900,114427180,5120,5120,5150,5120,179
|
|
20240624,104800,113510670,5150,5130,5150,5120,441
|
|
20240624,104700,111249720,5140,5140,5140,5140,0
|
|
20240624,104600,111249720,5140,5140,5140,5140,10
|
|
20240624,104500,111198320,5140,5140,5140,5140,0
|
|
20240624,104400,111198320,5140,5140,5140,5140,1
|
|
20240624,104300,111193180,5130,5130,5130,5130,0
|
|
20240624,104200,111193180,5130,5130,5130,5130,0
|
|
20240624,104100,111193180,5130,5130,5130,5130,1358
|
|
20240624,104000,104226640,5140,5140,5140,5140,0
|
|
20240624,103900,104226640,5140,5140,5140,5140,401
|
|
20240624,103800,102165500,5140,5140,5140,5140,0
|
|
20240624,103700,102165500,5140,5140,5140,5140,0
|
|
20240624,103600,102165500,5140,5140,5140,5140,175
|
|
20240624,103500,101266000,5140,5140,5140,5140,4
|
|
20240624,103400,101245440,5140,5160,5160,5140,5127
|
|
20240624,103300,74887560,5160,5160,5160,5160,0
|
|
20240624,103200,74887560,5160,5160,5160,5160,0
|
|
20240624,103100,74887560,5160,5160,5160,5160,0
|
|
20240624,103000,74887560,5160,5160,5160,5160,100
|
|
20240624,102900,74371560,5160,5160,5160,5160,1000
|
|
20240624,102800,69211560,5160,5160,5160,5160,0
|
|
20240624,102700,69211560,5160,5160,5160,5160,1000
|
|
20240624,102600,64051560,5170,5170,5170,5170,0
|
|
20240624,102500,64051560,5170,5170,5170,5170,21
|
|
20240624,102400,63942990,5160,5160,5160,5160,265
|
|
20240624,102300,62575590,5170,5170,5170,5170,0
|
|
20240624,102200,62575590,5170,5170,5170,5170,0
|
|
20240624,102100,62575590,5170,5170,5170,5170,0
|
|
20240624,102000,62575590,5170,5170,5170,5170,0
|
|
20240624,101900,62575590,5170,5170,5170,5170,197
|
|
20240624,101800,61557100,5170,5170,5170,5170,5
|
|
20240624,101700,61531250,5170,5170,5170,5170,89
|
|
20240624,101600,61071120,5170,5170,5170,5170,0
|
|
20240624,101500,61071120,5170,5170,5170,5170,0
|
|
20240624,101400,61071120,5170,5180,5180,5170,205
|
|
20240624,101300,60011260,5180,5180,5180,5180,0
|
|
20240624,101200,60011260,5180,5180,5180,5180,0
|
|
20240624,101100,60011260,5180,5180,5180,5180,57
|
|
20240624,101000,59716000,5180,5180,5180,5180,1
|
|
20240624,100900,59710820,5170,5170,5170,5170,50
|
|
20240624,100800,59452320,5180,5180,5180,5180,211
|
|
20240624,100700,58359340,5170,5180,5180,5170,151
|
|
20240624,100600,57577670,5180,5180,5180,5180,0
|
|
20240624,100500,57577670,5180,5180,5180,5180,3
|
|
20240624,100400,57562130,5180,5160,5180,5160,37
|
|
20240624,100300,57371170,5180,5180,5180,5180,2
|
|
20240624,100200,57360810,5180,5180,5180,5180,1
|
|
20240624,100100,57355630,5180,5180,5180,5180,9
|
|
20240624,100000,57309010,5180,5180,5180,5180,0
|
|
20240624,095900,57309010,5180,5180,5180,5180,12
|
|
20240624,095800,57246850,5180,5180,5180,5180,4
|
|
20240624,095700,57226130,5160,5150,5160,5150,431
|
|
20240624,095600,55006170,5160,5160,5160,5160,0
|
|
20240624,095500,55006170,5160,5160,5160,5160,133
|
|
20240624,095400,54319890,5160,5160,5160,5160,0
|
|
20240624,095300,54319890,5160,5160,5160,5160,37
|
|
20240624,095200,54128970,5160,5160,5160,5160,136
|
|
20240624,095100,53427210,5170,5180,5180,5170,57
|
|
20240624,095000,53132500,5180,5180,5180,5180,58
|
|
20240624,094900,52832060,5180,5170,5180,5170,26
|
|
20240624,094800,52697630,5170,5180,5180,5170,151
|
|
20240624,094700,51916950,5160,5160,5160,5160,0
|
|
20240624,094600,51916950,5160,5160,5160,5160,0
|
|
20240624,094500,51916950,5160,5160,5160,5160,0
|
|
20240624,094400,51916950,5160,5160,5160,5160,0
|
|
20240624,094300,51916950,5160,5160,5160,5160,0
|
|
20240624,094200,51916950,5160,5160,5160,5160,1
|
|
20240624,094100,51911790,5150,5150,5150,5150,10
|
|
20240624,094000,51860290,5160,5160,5160,5160,1469
|
|
20240624,093900,44280250,5160,5160,5160,5160,0
|
|
20240624,093800,44280250,5160,5160,5160,5160,2385
|
|
20240624,093700,31973650,5160,5160,5160,5160,0
|
|
20240624,093600,31973650,5160,5180,5180,5160,1202
|
|
20240624,093500,25756470,5180,5180,5180,5180,800
|
|
20240624,093400,21612470,5180,5180,5180,5180,0
|
|
20240624,093300,21612470,5180,5180,5180,5180,0
|
|
20240624,093200,21612470,5180,5180,5180,5180,98
|
|
20240624,093100,21104830,5180,5170,5180,5170,502
|
|
20240624,093000,18505470,5190,5180,5190,5180,30
|
|
20240624,092900,18349820,5180,5180,5180,5180,59
|
|
20240624,092800,18044200,5180,5180,5180,5180,71
|
|
20240624,092700,17676420,5190,5170,5190,5170,143
|
|
20240624,092600,16936930,5170,5170,5170,5170,150
|
|
20240624,092500,16161430,5190,5190,5190,5190,57
|
|
20240624,092400,15865600,5190,5190,5190,5190,1003
|
|
20240624,092300,10660030,5190,5190,5190,5190,0
|
|
20240624,092200,10660030,5190,5190,5190,5190,200
|
|
20240624,092100,9622030,5190,5190,5190,5190,0
|
|
20240624,092000,9622030,5190,5180,5190,5180,93
|
|
20240624,091900,9140160,5190,5190,5190,5190,0
|
|
20240624,091800,9140160,5190,5190,5190,5190,0
|
|
20240624,091700,9140160,5190,5190,5190,5190,100
|
|
20240624,091600,8621160,5190,5190,5190,5190,146
|
|
20240624,091500,7863420,5180,5180,5180,5180,50
|
|
20240624,091400,7604420,5180,5180,5180,5180,8
|
|
20240624,091300,7562980,5180,5180,5180,5180,100
|
|
20240624,091200,7044980,5180,5180,5180,5180,0
|
|
20240624,091100,7044980,5180,5180,5180,5180,0
|
|
20240624,091000,7044980,5180,5180,5180,5180,136
|
|
20240624,090900,6340500,5190,5190,5190,5190,100
|
|
20240624,090800,5821500,5190,5190,5190,5190,22
|
|
20240624,090700,5707320,5190,5190,5190,5190,0
|
|
20240624,090600,5707320,5190,5190,5190,5190,10
|
|
20240624,090500,5655420,5190,5200,5200,5180,221
|
|
20240624,090400,4509020,5190,5190,5190,5190,0
|
|
20240624,090300,4509020,5190,5190,5190,5190,50
|
|
20240624,090200,4249520,5190,5190,5190,5190,1
|
|
20240624,090100,4244330,5190,5190,5200,5190,167
|
|
20240624,090000,3377590,5190,5180,5190,5180,651
|