626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192300,272053870,5010,5010,5010,5010,1539
|
|
20240626,192200,272053870,5010,5010,5010,5010,0
|
|
20240626,192100,272053870,5010,5010,5010,5010,0
|
|
20240626,192000,272053870,5010,5010,5010,5010,0
|
|
20240626,191900,272053870,5010,5010,5010,5010,0
|
|
20240626,191800,272053870,5010,5010,5010,5010,0
|
|
20240626,191700,272053870,5010,5010,5010,5010,0
|
|
20240626,191600,272053870,5010,5010,5010,5010,0
|
|
20240626,191500,272053870,5010,5010,5010,5010,0
|
|
20240626,191400,272053870,5010,5010,5010,5010,0
|
|
20240626,191300,272053870,5010,5010,5010,5010,0
|
|
20240626,191200,272053870,5010,5010,5010,5010,0
|
|
20240626,191100,272053870,5010,5010,5010,5010,0
|
|
20240626,191000,272053870,5010,5010,5010,5010,0
|
|
20240626,190900,272053870,5010,5010,5010,5010,0
|
|
20240626,190800,272053870,5010,5010,5010,5010,0
|
|
20240626,190700,272053870,5010,5010,5010,5010,0
|
|
20240626,190600,272053870,5010,5010,5010,5010,0
|
|
20240626,190500,272053870,5010,5010,5010,5010,0
|
|
20240626,190400,272053870,5010,5010,5010,5010,0
|
|
20240626,190300,272053870,5010,5010,5010,5010,0
|
|
20240626,190200,272053870,5010,5010,5010,5010,0
|
|
20240626,190100,272053870,5010,5010,5010,5010,0
|
|
20240626,190000,272053870,5010,5010,5010,5010,0
|
|
20240626,185900,272053870,5010,5010,5010,5010,0
|
|
20240626,185800,272053870,5010,5010,5010,5010,0
|
|
20240626,185700,272053870,5010,5010,5010,5010,0
|
|
20240626,185600,272053870,5010,5010,5010,5010,0
|
|
20240626,185500,272053870,5010,5010,5010,5010,0
|
|
20240626,185400,272053870,5010,5010,5010,5010,0
|
|
20240626,185300,272053870,5010,5010,5010,5010,1539
|
|
20240626,185200,272053870,5010,5010,5010,5010,0
|
|
20240626,185100,272053870,5010,5010,5010,5010,0
|
|
20240626,185000,272053870,5010,5010,5010,5010,0
|
|
20240626,184900,272053870,5010,5010,5010,5010,0
|
|
20240626,184800,272053870,5010,5010,5010,5010,0
|
|
20240626,184700,272053870,5010,5010,5010,5010,0
|
|
20240626,184600,272053870,5010,5010,5010,5010,0
|
|
20240626,184500,272053870,5010,5010,5010,5010,0
|
|
20240626,184400,272053870,5010,5010,5010,5010,0
|
|
20240626,184300,272053870,5010,5010,5010,5010,0
|
|
20240626,184200,272053870,5010,5010,5010,5010,0
|
|
20240626,184100,272053870,5010,5010,5010,5010,0
|
|
20240626,184000,272053870,5010,5010,5010,5010,0
|
|
20240626,183900,272053870,5010,5010,5010,5010,0
|
|
20240626,183800,272053870,5010,5010,5010,5010,0
|
|
20240626,183700,272053870,5010,5010,5010,5010,0
|
|
20240626,183600,272053870,5010,5010,5010,5010,0
|
|
20240626,183500,272053870,5010,5010,5010,5010,0
|
|
20240626,183400,272053870,5010,5010,5010,5010,0
|
|
20240626,183300,272053870,5010,5010,5010,5010,0
|
|
20240626,183200,272053870,5010,5010,5010,5010,0
|
|
20240626,183100,272053870,5010,5010,5010,5010,0
|
|
20240626,183000,272053870,5010,5010,5010,5010,0
|
|
20240626,182900,272053870,5010,5010,5010,5010,0
|
|
20240626,182800,272053870,5010,5010,5010,5010,0
|
|
20240626,182700,272053870,5010,5010,5010,5010,0
|
|
20240626,182600,272053870,5010,5010,5010,5010,0
|
|
20240626,182500,272053870,5010,5010,5010,5010,0
|
|
20240626,182400,272053870,5010,5010,5010,5010,0
|
|
20240626,182300,272053870,5010,5010,5010,5010,1539
|
|
20240626,182200,272053870,5010,5010,5010,5010,0
|
|
20240626,182100,272053870,5010,5010,5010,5010,0
|
|
20240626,182000,272053870,5010,5010,5010,5010,0
|
|
20240626,181900,272053870,5010,5010,5010,5010,0
|
|
20240626,181800,272053870,5010,5010,5010,5010,0
|
|
20240626,181700,272053870,5010,5010,5010,5010,0
|
|
20240626,181600,272053870,5010,5010,5010,5010,0
|
|
20240626,181500,272053870,5010,5010,5010,5010,0
|
|
20240626,181400,272053870,5010,5010,5010,5010,0
|
|
20240626,181300,272053870,5010,5010,5010,5010,0
|
|
20240626,181200,272053870,5010,5010,5010,5010,0
|
|
20240626,181100,272053870,5010,5010,5010,5010,0
|
|
20240626,181000,272053870,5010,5010,5010,5010,0
|
|
20240626,180900,272053870,5010,5010,5010,5010,0
|
|
20240626,180800,272053870,5010,5010,5010,5010,0
|
|
20240626,180700,272053870,5010,5010,5010,5010,0
|
|
20240626,180600,272053870,5010,5010,5010,5010,0
|
|
20240626,180500,272053870,5010,5010,5010,5010,0
|
|
20240626,180400,272053870,5010,5010,5010,5010,0
|
|
20240626,180300,272053870,5010,5010,5010,5010,0
|
|
20240626,180200,272053870,5010,5010,5010,5010,0
|
|
20240626,180100,272053870,5010,5010,5010,5010,0
|
|
20240626,180000,272053870,5010,5010,5010,5010,0
|
|
20240626,175900,272053870,5010,5010,5010,5010,0
|
|
20240626,175800,272053870,5010,5010,5010,5010,0
|
|
20240626,175700,272053870,5010,5010,5010,5010,0
|
|
20240626,175600,272053870,5010,5010,5010,5010,0
|
|
20240626,175500,272053870,5010,5010,5010,5010,0
|
|
20240626,175400,272053870,5010,5010,5010,5010,0
|
|
20240626,175300,272053870,5010,5010,5010,5010,1539
|
|
20240626,175200,272053870,5010,5010,5010,5010,0
|
|
20240626,175100,272053870,5010,5010,5010,5010,0
|
|
20240626,175000,272053870,5010,5010,5010,5010,0
|
|
20240626,174900,272053870,5010,5010,5010,5010,0
|
|
20240626,174800,272053870,5010,5010,5010,5010,0
|
|
20240626,174700,272053870,5010,5010,5010,5010,0
|
|
20240626,174600,272053870,5010,5010,5010,5010,0
|
|
20240626,174500,272053870,5010,5010,5010,5010,0
|
|
20240626,174400,272053870,5010,5010,5010,5010,0
|
|
20240626,174300,272053870,5010,5010,5010,5010,0
|
|
20240626,174200,272053870,5010,5010,5010,5010,0
|
|
20240626,174100,272053870,5010,5010,5010,5010,0
|
|
20240626,174000,272053870,5010,5010,5010,5010,0
|
|
20240626,173900,272053870,5010,5010,5010,5010,0
|
|
20240626,173800,272053870,5010,5010,5010,5010,0
|
|
20240626,173700,272053870,5010,5010,5010,5010,0
|
|
20240626,173600,272053870,5010,5010,5010,5010,0
|
|
20240626,173500,272053870,5010,5010,5010,5010,0
|
|
20240626,173400,272053870,5010,5010,5010,5010,0
|
|
20240626,173300,272053870,5010,5010,5010,5010,0
|
|
20240626,173200,272053870,5010,5010,5010,5010,0
|
|
20240626,173100,272053870,5010,5010,5010,5010,0
|
|
20240626,173000,272053870,5010,5010,5010,5010,0
|
|
20240626,172900,272053870,5010,5010,5010,5010,0
|
|
20240626,172800,272053870,5010,5010,5010,5010,0
|
|
20240626,172700,272053870,5010,5010,5010,5010,0
|
|
20240626,172600,272053870,5010,5010,5010,5010,0
|
|
20240626,172500,272053870,5010,5010,5010,5010,0
|
|
20240626,172400,272053870,5010,5010,5010,5010,0
|
|
20240626,172300,272053870,5010,5010,5010,5010,1539
|
|
20240626,172200,272053870,5010,5010,5010,5010,0
|
|
20240626,172100,272053870,5010,5010,5010,5010,0
|
|
20240626,172000,272053870,5010,5010,5010,5010,0
|
|
20240626,171900,272053870,5010,5010,5010,5010,0
|
|
20240626,171800,272053870,5010,5010,5010,5010,0
|
|
20240626,171700,272053870,5010,5010,5010,5010,0
|
|
20240626,171600,272053870,5010,5010,5010,5010,0
|
|
20240626,171500,272053870,5010,5010,5010,5010,0
|
|
20240626,171400,272053870,5010,5010,5010,5010,0
|
|
20240626,171300,272053870,5010,5010,5010,5010,0
|
|
20240626,171200,272053870,5010,5010,5010,5010,0
|
|
20240626,171100,272053870,5010,5010,5010,5010,0
|
|
20240626,171000,272053870,5010,5010,5010,5010,0
|
|
20240626,170900,272053870,5010,5010,5010,5010,0
|
|
20240626,170800,272053870,5010,5010,5010,5010,0
|
|
20240626,170700,272053870,5010,5010,5010,5010,0
|
|
20240626,170600,272053870,5010,5010,5010,5010,0
|
|
20240626,170500,272053870,5010,5010,5010,5010,0
|
|
20240626,170400,272053870,5010,5010,5010,5010,0
|
|
20240626,170300,272053870,5010,5010,5010,5010,0
|
|
20240626,170200,272053870,5010,5010,5010,5010,0
|
|
20240626,170100,272053870,5010,5010,5010,5010,0
|
|
20240626,170000,272053870,5010,5010,5010,5010,0
|
|
20240626,165900,272053870,5010,5010,5010,5010,0
|
|
20240626,165800,272053870,5010,5010,5010,5010,0
|
|
20240626,165700,272053870,5010,5010,5010,5010,0
|
|
20240626,165600,272053870,5010,5010,5010,5010,0
|
|
20240626,165500,272053870,5010,5010,5010,5010,0
|
|
20240626,165400,272053870,5010,5010,5010,5010,0
|
|
20240626,165300,272053870,5010,5010,5010,5010,1539
|
|
20240626,165200,272053870,5010,5010,5010,5010,0
|
|
20240626,165100,272053870,5010,5010,5010,5010,0
|
|
20240626,165000,272053870,5010,5010,5010,5010,0
|
|
20240626,164900,272053870,5010,5010,5010,5010,0
|
|
20240626,164800,272053870,5010,5010,5010,5010,0
|
|
20240626,164700,272053870,5010,5010,5010,5010,0
|
|
20240626,164600,272053870,5010,5010,5010,5010,0
|
|
20240626,164500,272053870,5010,5010,5010,5010,0
|
|
20240626,164400,272053870,5010,5010,5010,5010,0
|
|
20240626,164300,272053870,5010,5010,5010,5010,0
|
|
20240626,164200,272053870,5010,5010,5010,5010,0
|
|
20240626,164100,272053870,5010,5010,5010,5010,0
|
|
20240626,164000,272053870,5010,5010,5010,5010,0
|
|
20240626,163900,272053870,5010,5010,5010,5010,0
|
|
20240626,163800,272053870,5010,5010,5010,5010,0
|
|
20240626,163700,272053870,5010,5010,5010,5010,0
|
|
20240626,163600,272053870,5010,5010,5010,5010,0
|
|
20240626,163500,272053870,5010,5010,5010,5010,0
|
|
20240626,163400,272053870,5010,5010,5010,5010,0
|
|
20240626,163300,272053870,5010,5010,5010,5010,0
|
|
20240626,163200,272053870,5010,5010,5010,5010,0
|
|
20240626,163100,272053870,5010,5010,5010,5010,0
|
|
20240626,163000,272053870,5010,5010,5010,5010,0
|
|
20240626,162900,272053870,5010,5010,5010,5010,0
|
|
20240626,162800,272053870,5010,5010,5010,5010,0
|
|
20240626,162700,272053870,5010,5010,5010,5010,0
|
|
20240626,162600,272053870,5010,5010,5010,5010,0
|
|
20240626,162500,272053870,5010,5010,5010,5010,0
|
|
20240626,162400,272053870,5010,5010,5010,5010,0
|
|
20240626,162300,272053870,5010,5010,5010,5010,1539
|
|
20240626,162200,272053870,5010,5010,5010,5010,0
|
|
20240626,162100,272053870,5010,5010,5010,5010,0
|
|
20240626,162000,272053870,5010,5010,5010,5010,0
|
|
20240626,161900,272053870,5010,5010,5010,5010,0
|
|
20240626,161800,272053870,5010,5010,5010,5010,0
|
|
20240626,161700,272053870,5010,5010,5010,5010,0
|
|
20240626,161600,272053870,5010,5010,5010,5010,0
|
|
20240626,161500,272053870,5010,5010,5010,5010,0
|
|
20240626,161400,272053870,5010,5010,5010,5010,0
|
|
20240626,161300,272053870,5010,5010,5010,5010,0
|
|
20240626,161200,272053870,5010,5010,5010,5010,0
|
|
20240626,161100,272053870,5010,5010,5010,5010,0
|
|
20240626,161000,272053870,5010,5010,5010,5010,0
|
|
20240626,160900,272053870,5010,5010,5010,5010,0
|
|
20240626,160800,272053870,5010,5010,5010,5010,0
|
|
20240626,160700,272053870,5010,5010,5010,5010,0
|
|
20240626,160600,272053870,5010,5010,5010,5010,0
|
|
20240626,160500,272053870,5010,5010,5010,5010,0
|
|
20240626,160400,272053870,5010,5010,5010,5010,0
|
|
20240626,160300,272053870,5010,5010,5010,5010,0
|
|
20240626,160200,272053870,5010,5010,5010,5010,0
|
|
20240626,160100,272053870,5010,5010,5010,5010,0
|
|
20240626,160000,272053870,5010,5010,5010,5010,0
|
|
20240626,155900,272053870,5010,5010,5010,5010,0
|
|
20240626,155800,272053870,5010,5010,5010,5010,0
|
|
20240626,155700,272053870,5010,5010,5010,5010,0
|
|
20240626,155600,272053870,5010,5010,5010,5010,0
|
|
20240626,155500,272053870,5010,5010,5010,5010,0
|
|
20240626,155400,272053870,5010,5010,5010,5010,0
|
|
20240626,155300,272053870,5010,5010,5010,5010,1539
|
|
20240626,155200,272053870,5010,5010,5010,5010,0
|
|
20240626,155100,272053870,5010,5010,5010,5010,0
|
|
20240626,155000,272053870,5010,5010,5010,5010,0
|
|
20240626,154900,272053870,5010,5010,5010,5010,0
|
|
20240626,154800,272053870,5010,5010,5010,5010,0
|
|
20240626,154700,272053870,5010,5010,5010,5010,0
|
|
20240626,154600,272053870,5010,5010,5010,5010,0
|
|
20240626,154500,272053870,5010,5010,5010,5010,0
|
|
20240626,154400,272053870,5010,5010,5010,5010,0
|
|
20240626,154300,272053870,5010,5010,5010,5010,0
|
|
20240626,154200,272053870,5010,5010,5010,5010,0
|
|
20240626,154100,272053870,5010,5010,5010,5010,0
|
|
20240626,154000,272053870,5010,5010,5010,5010,0
|
|
20240626,153900,272053870,5010,5010,5010,5010,0
|
|
20240626,153800,272053870,5010,5010,5010,5010,0
|
|
20240626,153700,272053870,5010,5010,5010,5010,0
|
|
20240626,153600,272053870,5010,5010,5010,5010,0
|
|
20240626,153500,272053870,5010,5010,5010,5010,0
|
|
20240626,153400,272053870,5010,5010,5010,5010,0
|
|
20240626,153300,272053870,5010,5010,5010,5010,0
|
|
20240626,153200,272053870,5010,5010,5010,5010,0
|
|
20240626,153100,272053870,5010,5010,5010,5010,0
|
|
20240626,153000,272053870,5010,5010,5010,5010,1539
|
|
20240626,152900,264343480,5010,5010,5010,5010,0
|
|
20240626,152800,264343480,5010,5010,5010,5010,0
|
|
20240626,152700,264343480,5010,5010,5010,5010,0
|
|
20240626,152600,264343480,5010,5010,5010,5010,0
|
|
20240626,152500,264343480,5010,5010,5010,5010,0
|
|
20240626,152400,264343480,5010,5010,5010,5010,0
|
|
20240626,152300,264343480,5010,5010,5010,5010,0
|
|
20240626,152200,264343480,5010,5010,5010,5010,0
|
|
20240626,152100,264343480,5010,5010,5010,5010,0
|
|
20240626,152000,264343480,5010,5010,5010,5010,0
|
|
20240626,151900,264343480,5010,5010,5010,5010,100
|
|
20240626,151800,263842480,5010,4980,5010,4980,278
|
|
20240626,151700,262457990,5010,5000,5010,5000,154
|
|
20240626,151600,261686990,5000,5000,5000,5000,0
|
|
20240626,151500,261686990,5000,5000,5000,5000,80
|
|
20240626,151400,261286990,5000,5000,5000,5000,1
|
|
20240626,151300,261281990,5000,5000,5000,5000,1
|
|
20240626,151200,261276990,5000,5000,5000,5000,1
|
|
20240626,151100,261271990,5000,4975,5000,4975,101
|
|
20240626,151000,260769490,5000,5000,5000,5000,0
|
|
20240626,150900,260769490,5000,5000,5000,5000,0
|
|
20240626,150800,260769490,5000,4980,5000,4975,173
|
|
20240626,150700,259908085,5000,5000,5000,5000,0
|
|
20240626,150600,259908085,5000,5000,5000,4985,58
|
|
20240626,150500,259618100,5000,5000,5000,5000,115
|
|
20240626,150400,259043100,5000,5000,5000,5000,1
|
|
20240626,150300,259038100,4980,5000,5000,4980,955
|
|
20240626,150200,254277190,5010,5010,5010,5010,0
|
|
20240626,150100,254277190,5010,5010,5010,5010,0
|
|
20240626,150000,254277190,5010,5010,5010,5010,1
|
|
20240626,145900,254272180,5000,5000,5000,5000,10
|
|
20240626,145800,254222180,5010,5010,5010,5010,0
|
|
20240626,145700,254222180,5010,5010,5010,5010,0
|
|
20240626,145600,254222180,5010,5010,5010,5010,0
|
|
20240626,145500,254222180,5010,5010,5010,5010,200
|
|
20240626,145400,253220180,5010,5010,5010,5010,4
|
|
20240626,145300,253200140,5010,5010,5010,5010,6
|
|
20240626,145200,253170080,4970,5000,5000,4970,167
|
|
20240626,145100,252339920,5030,5030,5030,5030,0
|
|
20240626,145000,252339920,5030,5030,5030,5030,0
|
|
20240626,144900,252339920,5030,5030,5030,5030,0
|
|
20240626,144800,252339920,5030,5030,5030,5030,0
|
|
20240626,144700,252339920,5030,5030,5030,5030,0
|
|
20240626,144600,252339920,5030,5020,5030,5020,752
|
|
20240626,144500,248564870,5020,5010,5020,4985,504
|
|
20240626,144400,246039860,5010,5000,5010,5000,101
|
|
20240626,144300,245534850,5000,5000,5000,5000,0
|
|
20240626,144200,245534850,5000,5000,5000,5000,1
|
|
20240626,144100,245529850,4990,4990,4990,4990,0
|
|
20240626,144000,245529850,4990,4990,4990,4990,300
|
|
20240626,143900,244032850,4990,4990,4990,4990,0
|
|
20240626,143800,244032850,4990,4965,4990,4965,858
|
|
20240626,143700,239762280,4965,4965,4965,4965,16
|
|
20240626,143600,239682840,4965,4975,4975,4965,852
|
|
20240626,143500,235449390,4975,4995,4995,4975,3638
|
|
20240626,143400,217347180,4980,4990,4990,4975,1490
|
|
20240626,143300,209922135,4995,4995,4995,4995,20
|
|
20240626,143200,209822235,5010,5010,5010,5010,0
|
|
20240626,143100,209822235,5010,4995,5010,4985,1197
|
|
20240626,143000,203849555,4995,4995,4995,4995,651
|
|
20240626,142900,200597810,5010,5000,5010,5000,40
|
|
20240626,142800,200397710,5000,5010,5010,5000,96
|
|
20240626,142700,199917050,5000,5000,5000,5000,1788
|
|
20240626,142600,190977050,5010,5010,5010,5010,30
|
|
20240626,142500,190826750,5010,5010,5010,5010,20
|
|
20240626,142400,190726550,5030,5030,5030,5030,0
|
|
20240626,142300,190726550,5030,5030,5030,5030,0
|
|
20240626,142200,190726550,5030,5030,5030,5030,0
|
|
20240626,142100,190726550,5030,5030,5030,5030,0
|
|
20240626,142000,190726550,5030,5030,5030,5030,0
|
|
20240626,141900,190726550,5030,5030,5030,5030,0
|
|
20240626,141800,190726550,5030,5030,5030,5030,0
|
|
20240626,141700,190726550,5030,5030,5030,5030,0
|
|
20240626,141600,190726550,5030,5010,5030,5000,149
|
|
20240626,141500,189981200,5000,5000,5000,5000,0
|
|
20240626,141400,189981200,5000,5000,5000,5000,0
|
|
20240626,141300,189981200,5000,5000,5000,5000,0
|
|
20240626,141200,189981200,5000,5010,5010,5000,327
|
|
20240626,141100,188345940,5010,5010,5010,5010,10
|
|
20240626,141000,188295840,5030,5030,5030,5030,0
|
|
20240626,140900,188295840,5030,5030,5030,5030,0
|
|
20240626,140800,188295840,5030,5030,5030,5030,0
|
|
20240626,140700,188295840,5030,5030,5030,5030,300
|
|
20240626,140600,186786840,5030,5030,5030,5030,1
|
|
20240626,140500,186781810,5010,5010,5010,5010,5
|
|
20240626,140400,186756760,5010,5010,5010,5010,0
|
|
20240626,140300,186756760,5010,5010,5010,5010,705
|
|
20240626,140200,183224710,5020,5020,5020,5020,0
|
|
20240626,140100,183224710,5020,5020,5020,5020,0
|
|
20240626,140000,183224710,5020,5020,5020,5020,0
|
|
20240626,135900,183224710,5020,5020,5020,5020,0
|
|
20240626,135800,183224710,5020,5010,5020,5010,1323
|
|
20240626,135700,176595820,5030,5030,5030,5030,0
|
|
20240626,135600,176595820,5030,5030,5030,5030,0
|
|
20240626,135500,176595820,5030,5030,5030,5030,0
|
|
20240626,135400,176595820,5030,5030,5030,5030,0
|
|
20240626,135300,176595820,5030,5030,5030,5030,0
|
|
20240626,135200,176595820,5030,5030,5030,5030,0
|
|
20240626,135100,176595820,5030,5030,5030,5030,10
|
|
20240626,135000,176545520,5030,5030,5030,5030,0
|
|
20240626,134900,176545520,5030,5030,5030,5030,0
|
|
20240626,134800,176545520,5030,5030,5030,5030,1
|
|
20240626,134700,176540490,5020,5020,5020,5020,19
|
|
20240626,134600,176445110,5020,5020,5020,5020,202
|
|
20240626,134500,175431070,5020,5020,5020,5020,44
|
|
20240626,134400,175210190,5020,5020,5020,5020,0
|
|
20240626,134300,175210190,5020,5020,5020,5020,56
|
|
20240626,134200,174929070,5020,5020,5020,5020,0
|
|
20240626,134100,174929070,5020,5020,5020,5020,0
|
|
20240626,134000,174929070,5020,5020,5020,5020,0
|
|
20240626,133900,174929070,5020,5020,5020,5020,0
|
|
20240626,133800,174929070,5020,5020,5020,5020,0
|
|
20240626,133700,174929070,5020,5020,5020,5020,0
|
|
20240626,133600,174929070,5020,5020,5020,5020,0
|
|
20240626,133500,174929070,5020,5020,5020,5020,2
|
|
20240626,133400,174919030,5030,5030,5030,5030,0
|
|
20240626,133300,174919030,5030,5030,5030,5030,0
|
|
20240626,133200,174919030,5030,5030,5030,5030,0
|
|
20240626,133100,174919030,5030,5030,5030,5030,30
|
|
20240626,133000,174768130,5030,5030,5030,5030,0
|
|
20240626,132900,174768130,5030,5030,5030,5030,66
|
|
20240626,132800,174436150,5030,5030,5030,5030,0
|
|
20240626,132700,174436150,5030,5030,5030,5030,0
|
|
20240626,132600,174436150,5030,5030,5030,5030,6
|
|
20240626,132500,174405970,5030,5030,5030,5030,0
|
|
20240626,132400,174405970,5030,5030,5030,5030,0
|
|
20240626,132300,174405970,5030,5030,5030,5030,0
|
|
20240626,132200,174405970,5030,5030,5030,5030,0
|
|
20240626,132100,174405970,5030,5020,5030,5020,19
|
|
20240626,132000,174310580,5030,5030,5030,5030,0
|
|
20240626,131900,174310580,5030,5030,5030,5030,0
|
|
20240626,131800,174310580,5030,5030,5030,5030,1
|
|
20240626,131700,174305550,5020,5020,5020,5020,150
|
|
20240626,131600,173552550,5030,5030,5030,5030,0
|
|
20240626,131500,173552550,5030,5030,5030,5030,0
|
|
20240626,131400,173552550,5030,5030,5030,5030,0
|
|
20240626,131300,173552550,5030,5030,5030,5030,1
|
|
20240626,131200,173547520,5020,5020,5020,5020,200
|
|
20240626,131100,172543520,5030,5030,5030,5030,15
|
|
20240626,131000,172468070,5030,5030,5030,5030,1
|
|
20240626,130900,172463040,5030,5030,5030,5030,0
|
|
20240626,130800,172463040,5030,5030,5030,5030,0
|
|
20240626,130700,172463040,5030,5030,5030,5030,1
|
|
20240626,130600,172458010,5030,5030,5030,5030,0
|
|
20240626,130500,172458010,5030,5030,5030,5030,1
|
|
20240626,130400,172452980,5010,5010,5010,5010,0
|
|
20240626,130300,172452980,5010,5010,5010,5010,0
|
|
20240626,130200,172452980,5010,5010,5010,5010,0
|
|
20240626,130100,172452980,5010,5020,5020,5010,511
|
|
20240626,130000,169891560,5030,5030,5030,5030,0
|
|
20240626,125900,169891560,5030,5030,5030,5030,0
|
|
20240626,125800,169891560,5030,5030,5030,5030,0
|
|
20240626,125700,169891560,5030,5030,5030,5030,0
|
|
20240626,125600,169891560,5030,5030,5030,5030,0
|
|
20240626,125500,169891560,5030,5030,5030,5030,0
|
|
20240626,125400,169891560,5030,5030,5030,5030,2
|
|
20240626,125300,169881500,5030,5030,5030,5030,20
|
|
20240626,125200,169780900,5030,5030,5030,5030,0
|
|
20240626,125100,169780900,5030,5030,5030,5030,0
|
|
20240626,125000,169780900,5030,5030,5030,5030,0
|
|
20240626,124900,169780900,5030,5030,5030,5030,6
|
|
20240626,124800,169750720,5030,5030,5030,5030,30
|
|
20240626,124700,169599820,5030,5030,5030,5030,0
|
|
20240626,124600,169599820,5030,5030,5030,5030,0
|
|
20240626,124500,169599820,5030,5030,5030,5030,9
|
|
20240626,124400,169554550,5030,5030,5030,5030,214
|
|
20240626,124300,168478130,5030,5030,5030,5030,131
|
|
20240626,124200,167819200,5020,5020,5020,5020,6
|
|
20240626,124100,167789080,5030,5030,5030,5030,1
|
|
20240626,124000,167784050,5030,5030,5030,5030,0
|
|
20240626,123900,167784050,5030,5030,5030,5030,0
|
|
20240626,123800,167784050,5030,5030,5030,5030,3
|
|
20240626,123700,167768960,5040,5040,5040,5040,0
|
|
20240626,123600,167768960,5040,5040,5040,5040,0
|
|
20240626,123500,167768960,5040,5040,5040,5040,0
|
|
20240626,123400,167768960,5040,5040,5040,5040,0
|
|
20240626,123300,167768960,5040,5040,5040,5040,50
|
|
20240626,123200,167516960,5040,5040,5040,5040,0
|
|
20240626,123100,167516960,5040,5040,5040,5040,0
|
|
20240626,123000,167516960,5040,5040,5040,5040,0
|
|
20240626,122900,167516960,5040,5040,5040,5040,1
|
|
20240626,122800,167511920,5030,5030,5030,5030,3
|
|
20240626,122700,167496830,5030,5030,5030,5030,0
|
|
20240626,122600,167496830,5030,5030,5030,5030,6
|
|
20240626,122500,167466650,5030,5030,5030,5030,2
|
|
20240626,122400,167456590,5040,5040,5040,5040,0
|
|
20240626,122300,167456590,5040,5040,5040,5040,0
|
|
20240626,122200,167456590,5040,5040,5040,5040,20
|
|
20240626,122100,167355790,5000,5000,5000,5000,0
|
|
20240626,122000,167355790,5000,5000,5000,5000,0
|
|
20240626,121900,167355790,5000,5000,5000,5000,0
|
|
20240626,121800,167355790,5000,5000,5000,5000,0
|
|
20240626,121700,167355790,5000,5020,5020,5000,203
|
|
20240626,121600,166339600,5040,5040,5040,5040,17
|
|
20240626,121500,166253920,5040,5040,5040,5040,0
|
|
20240626,121400,166253920,5040,5020,5040,5020,40
|
|
20240626,121300,166053100,5040,5040,5040,5040,0
|
|
20240626,121200,166053100,5040,5040,5040,5040,0
|
|
20240626,121100,166053100,5040,5040,5040,5040,0
|
|
20240626,121000,166053100,5040,5040,5040,5040,0
|
|
20240626,120900,166053100,5040,5040,5040,5040,1
|
|
20240626,120800,166048060,5000,5000,5000,5000,1820
|
|
20240626,120700,156948060,5000,5000,5000,5000,0
|
|
20240626,120600,156948060,5000,5000,5000,5000,0
|
|
20240626,120500,156948060,5000,5010,5010,5000,116
|
|
20240626,120400,156368030,5000,5000,5000,5000,0
|
|
20240626,120300,156368030,5000,5000,5000,5000,171
|
|
20240626,120200,155513030,5000,5010,5010,5000,1118
|
|
20240626,120100,149919030,5000,5000,5000,5000,15
|
|
20240626,120000,149844030,5030,5030,5030,5030,1
|
|
20240626,115900,149839000,5040,5040,5040,5040,5
|
|
20240626,115800,149813800,5030,5020,5030,5020,10
|
|
20240626,115700,149763550,5000,5030,5030,4985,11759
|
|
20240626,115600,90835920,5030,5030,5030,5030,0
|
|
20240626,115500,90835920,5030,5030,5030,5030,0
|
|
20240626,115400,90835920,5030,5030,5030,5030,0
|
|
20240626,115300,90835920,5030,5030,5030,5030,0
|
|
20240626,115200,90835920,5030,5030,5030,5030,195
|
|
20240626,115100,89855070,5040,5040,5040,5040,32
|
|
20240626,115000,89693790,5050,5050,5050,5050,0
|
|
20240626,114900,89693790,5050,5050,5050,5050,100
|
|
20240626,114800,89188790,5050,5050,5050,5050,0
|
|
20240626,114700,89188790,5050,5050,5050,5050,0
|
|
20240626,114600,89188790,5050,5050,5050,5050,0
|
|
20240626,114500,89188790,5050,5050,5050,5050,0
|
|
20240626,114400,89188790,5050,5050,5050,5050,1
|
|
20240626,114300,89183740,5050,5050,5050,5050,0
|
|
20240626,114200,89183740,5050,5050,5050,5050,0
|
|
20240626,114100,89183740,5050,5050,5050,5050,0
|
|
20240626,114000,89183740,5050,5050,5050,5050,0
|
|
20240626,113900,89183740,5050,5050,5050,5050,0
|
|
20240626,113800,89183740,5050,5050,5050,5050,0
|
|
20240626,113700,89183740,5050,5050,5050,5050,0
|
|
20240626,113600,89183740,5050,5050,5050,5050,0
|
|
20240626,113500,89183740,5050,5050,5050,5050,0
|
|
20240626,113400,89183740,5050,5050,5050,5050,0
|
|
20240626,113300,89183740,5050,5050,5050,5050,0
|
|
20240626,113200,89183740,5050,5050,5050,5050,100
|
|
20240626,113100,88678740,5030,5030,5030,5030,1124
|
|
20240626,113000,83025020,5040,5040,5040,5040,617
|
|
20240626,112900,79915340,5050,5050,5050,5050,100
|
|
20240626,112800,79410340,5050,5050,5050,5050,200
|
|
20240626,112700,78400340,5050,5050,5050,5050,0
|
|
20240626,112600,78400340,5050,5050,5050,5050,0
|
|
20240626,112500,78400340,5050,5050,5050,5050,0
|
|
20240626,112400,78400340,5050,5050,5050,5050,0
|
|
20240626,112300,78400340,5050,5050,5050,5050,0
|
|
20240626,112200,78400340,5050,5050,5050,5050,23
|
|
20240626,112100,78284190,5050,5050,5050,5050,0
|
|
20240626,112000,78284190,5050,5050,5050,5050,0
|
|
20240626,111900,78284190,5050,5050,5050,5050,0
|
|
20240626,111800,78284190,5050,5050,5050,5050,0
|
|
20240626,111700,78284190,5050,5050,5050,5050,0
|
|
20240626,111600,78284190,5050,5050,5050,5050,0
|
|
20240626,111500,78284190,5050,5050,5050,5050,0
|
|
20240626,111400,78284190,5050,5050,5050,5050,1
|
|
20240626,111300,78279140,5050,5050,5050,5050,0
|
|
20240626,111200,78279140,5050,5050,5050,5050,0
|
|
20240626,111100,78279140,5050,5040,5050,5040,81
|
|
20240626,111000,77870400,5050,5050,5050,5050,1
|
|
20240626,110900,77865350,5050,5050,5050,5050,175
|
|
20240626,110800,76981600,5050,5040,5050,5040,201
|
|
20240626,110700,75968550,5040,5040,5040,5040,0
|
|
20240626,110600,75968550,5040,5040,5040,5040,1008
|
|
20240626,110500,70888230,5040,5040,5040,5040,0
|
|
20240626,110400,70888230,5040,5040,5040,5040,0
|
|
20240626,110300,70888230,5040,5040,5040,5040,0
|
|
20240626,110200,70888230,5040,5040,5040,5040,2040
|
|
20240626,110100,60606630,5050,5050,5050,5050,2
|
|
20240626,110000,60596530,5050,5050,5050,5050,0
|
|
20240626,105900,60596530,5050,5050,5050,5050,0
|
|
20240626,105800,60596530,5050,5050,5050,5050,0
|
|
20240626,105700,60596530,5050,5050,5050,5050,269
|
|
20240626,105600,59238080,5050,5050,5050,5050,378
|
|
20240626,105500,57329180,5050,5050,5050,5050,2
|
|
20240626,105400,57319080,5060,5060,5060,5060,2
|
|
20240626,105300,57308960,5040,5040,5040,5040,0
|
|
20240626,105200,57308960,5040,5050,5050,5040,1000
|
|
20240626,105100,52263740,5060,5060,5060,5060,0
|
|
20240626,105000,52263740,5060,5060,5060,5060,0
|
|
20240626,104900,52263740,5060,5060,5060,5060,0
|
|
20240626,104800,52263740,5060,5060,5060,5060,0
|
|
20240626,104700,52263740,5060,5060,5060,5060,0
|
|
20240626,104600,52263740,5060,5060,5060,5060,0
|
|
20240626,104500,52263740,5060,5060,5060,5060,1
|
|
20240626,104400,52258680,5060,5060,5060,5060,0
|
|
20240626,104300,52258680,5060,5060,5060,5060,0
|
|
20240626,104200,52258680,5060,5060,5060,5060,0
|
|
20240626,104100,52258680,5060,5060,5060,5060,24
|
|
20240626,104000,52137240,5060,5060,5060,5060,2
|
|
20240626,103900,52127120,5060,5040,5060,5040,39
|
|
20240626,103800,51930540,5040,5040,5040,5040,0
|
|
20240626,103700,51930540,5040,5040,5040,5040,0
|
|
20240626,103600,51930540,5040,5040,5040,5040,593
|
|
20240626,103500,48941820,5040,5050,5050,5040,1326
|
|
20240626,103400,42258520,5050,5050,5050,5050,24
|
|
20240626,103300,42137320,5050,5050,5050,5050,202
|
|
20240626,103200,41117220,5050,5050,5050,5050,101
|
|
20240626,103100,40607170,5050,5050,5050,5050,1
|
|
20240626,103000,40602120,5050,5050,5050,5050,431
|
|
20240626,102900,38425570,5050,5060,5060,5050,201
|
|
20240626,102800,37410510,5060,5060,5060,5060,80
|
|
20240626,102700,37005710,5060,5060,5060,5060,0
|
|
20240626,102600,37005710,5060,5060,5060,5060,0
|
|
20240626,102500,37005710,5060,5060,5060,5060,19
|
|
20240626,102400,36909570,5060,5060,5060,5060,0
|
|
20240626,102300,36909570,5060,5060,5060,5060,0
|
|
20240626,102200,36909570,5060,5060,5060,5060,0
|
|
20240626,102100,36909570,5060,5060,5060,5060,0
|
|
20240626,102000,36909570,5060,5060,5060,5060,10
|
|
20240626,101900,36858970,5060,5060,5060,5060,0
|
|
20240626,101800,36858970,5060,5060,5060,5060,100
|
|
20240626,101700,36352970,5050,5050,5050,5050,400
|
|
20240626,101600,34332970,5060,5060,5060,5060,0
|
|
20240626,101500,34332970,5060,5060,5060,5060,1
|
|
20240626,101400,34327910,5060,5060,5060,5050,102
|
|
20240626,101300,33812790,5050,5050,5050,5050,72
|
|
20240626,101200,33449190,5050,5050,5050,5050,1
|
|
20240626,101100,33444140,5070,5070,5070,5070,1
|
|
20240626,101000,33439070,5050,5050,5050,5050,0
|
|
20240626,100900,33439070,5050,5060,5070,5050,134
|
|
20240626,100800,32761320,5060,5060,5060,5060,1
|
|
20240626,100700,32756260,5070,5070,5070,5070,0
|
|
20240626,100600,32756260,5070,5070,5070,5070,10
|
|
20240626,100500,32705560,5060,5060,5060,5060,9
|
|
20240626,100400,32660020,5060,5060,5060,5060,0
|
|
20240626,100300,32660020,5060,5060,5060,5060,80
|
|
20240626,100200,32255220,5060,5060,5060,5060,21
|
|
20240626,100100,32148960,5070,5070,5070,5070,0
|
|
20240626,100000,32148960,5070,5070,5070,5070,0
|
|
20240626,095900,32148960,5070,5070,5070,5070,4
|
|
20240626,095800,32128680,5070,5070,5070,5070,2
|
|
20240626,095700,32118540,5070,5070,5070,5070,1
|
|
20240626,095600,32113470,5070,5070,5070,5050,405
|
|
20240626,095500,30068160,5080,5080,5080,5080,1
|
|
20240626,095400,30063080,5060,5060,5060,5060,0
|
|
20240626,095300,30063080,5060,5060,5060,5060,311
|
|
20240626,095200,28489420,5060,5060,5060,5060,0
|
|
20240626,095100,28489420,5060,5060,5060,5060,10
|
|
20240626,095000,28438820,5060,5060,5060,5060,10
|
|
20240626,094900,28388220,5060,5060,5060,5060,0
|
|
20240626,094800,28388220,5060,5060,5060,5060,0
|
|
20240626,094700,28388220,5060,5060,5060,5060,100
|
|
20240626,094600,27882220,5060,5050,5060,5050,4
|
|
20240626,094500,27862010,5050,5050,5050,5050,4
|
|
20240626,094400,27841810,5060,5060,5060,5060,131
|
|
20240626,094300,27178950,5060,5050,5060,5050,160
|
|
20240626,094200,26370850,5060,5070,5070,5060,617
|
|
20240626,094100,23248820,5060,5060,5060,5060,0
|
|
20240626,094000,23248820,5060,5070,5070,5060,60
|
|
20240626,093900,22944880,5060,5060,5060,5060,0
|
|
20240626,093800,22944880,5060,5060,5060,5060,0
|
|
20240626,093700,22944880,5060,5060,5060,5060,0
|
|
20240626,093600,22944880,5060,5060,5060,5060,0
|
|
20240626,093500,22944880,5060,5060,5060,5060,0
|
|
20240626,093400,22944880,5060,5060,5060,5060,0
|
|
20240626,093300,22944880,5060,5060,5060,5060,0
|
|
20240626,093200,22944880,5060,5060,5060,5060,0
|
|
20240626,093100,22944880,5060,5080,5080,5060,1050
|
|
20240626,093000,17630560,5080,5080,5080,5080,90
|
|
20240626,092900,17173360,5080,5080,5080,5080,5
|
|
20240626,092800,17147960,5080,5080,5080,5080,3
|
|
20240626,092700,17132720,5080,5080,5080,5080,0
|
|
20240626,092600,17132720,5080,5080,5080,5080,0
|
|
20240626,092500,17132720,5080,5080,5080,5080,22
|
|
20240626,092400,17020960,5090,5090,5090,5090,26
|
|
20240626,092300,16888620,5080,5080,5080,5080,0
|
|
20240626,092200,16888620,5080,5080,5080,5060,326
|
|
20240626,092100,15232980,5070,5070,5070,5070,742
|
|
20240626,092000,11471040,5080,5070,5080,5070,1123
|
|
20240626,091900,5773200,5080,5090,5090,5080,7
|
|
20240626,091800,5737590,5090,5090,5090,5090,0
|
|
20240626,091700,5737590,5090,5090,5090,5090,0
|
|
20240626,091600,5737590,5090,5090,5090,5090,0
|
|
20240626,091500,5737590,5090,5090,5090,5090,200
|
|
20240626,091400,4719590,5090,5090,5090,5090,0
|
|
20240626,091300,4719590,5090,5090,5090,5090,0
|
|
20240626,091200,4719590,5090,5090,5090,5090,2
|
|
20240626,091100,4709410,5090,5090,5090,5090,1
|
|
20240626,091000,4704320,5100,5120,5120,5100,500
|
|
20240626,090900,2152670,5110,5110,5110,5110,30
|
|
20240626,090800,1999370,5110,5110,5110,5110,0
|
|
20240626,090700,1999370,5110,5110,5110,5110,0
|
|
20240626,090600,1999370,5110,5110,5110,5110,100
|
|
20240626,090500,1488370,5110,5110,5110,5110,0
|
|
20240626,090400,1488370,5110,5100,5110,5100,16
|
|
20240626,090300,1406760,5100,5100,5100,5100,1
|
|
20240626,090200,1401660,5100,5060,5100,5060,2
|
|
20240626,090100,1391500,5060,5060,5060,5060,41
|
|
20240626,090000,1184040,5060,5060,5060,5060,234
|