686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202300,80493770,5340,5340,5340,5340,1100
|
|
20240604,202200,80493770,5340,5340,5340,5340,0
|
|
20240604,202100,80493770,5340,5340,5340,5340,0
|
|
20240604,202000,80493770,5340,5340,5340,5340,0
|
|
20240604,201900,80493770,5340,5340,5340,5340,0
|
|
20240604,201800,80493770,5340,5340,5340,5340,0
|
|
20240604,201700,80493770,5340,5340,5340,5340,0
|
|
20240604,201600,80493770,5340,5340,5340,5340,0
|
|
20240604,201500,80493770,5340,5340,5340,5340,0
|
|
20240604,201400,80493770,5340,5340,5340,5340,0
|
|
20240604,201300,80493770,5340,5340,5340,5340,0
|
|
20240604,201200,80493770,5340,5340,5340,5340,0
|
|
20240604,201100,80493770,5340,5340,5340,5340,0
|
|
20240604,201000,80493770,5340,5340,5340,5340,0
|
|
20240604,200900,80493770,5340,5340,5340,5340,0
|
|
20240604,200800,80493770,5340,5340,5340,5340,0
|
|
20240604,200700,80493770,5340,5340,5340,5340,0
|
|
20240604,200600,80493770,5340,5340,5340,5340,0
|
|
20240604,200500,80493770,5340,5340,5340,5340,0
|
|
20240604,200400,80493770,5340,5340,5340,5340,0
|
|
20240604,200300,80493770,5340,5340,5340,5340,0
|
|
20240604,200200,80493770,5340,5340,5340,5340,0
|
|
20240604,200100,80493770,5340,5340,5340,5340,0
|
|
20240604,200000,80493770,5340,5340,5340,5340,0
|
|
20240604,195900,80493770,5340,5340,5340,5340,0
|
|
20240604,195800,80493770,5340,5340,5340,5340,0
|
|
20240604,195700,80493770,5340,5340,5340,5340,0
|
|
20240604,195600,80493770,5340,5340,5340,5340,0
|
|
20240604,195500,80493770,5340,5340,5340,5340,0
|
|
20240604,195400,80493770,5340,5340,5340,5340,0
|
|
20240604,195300,80493770,5340,5340,5340,5340,1100
|
|
20240604,195200,80493770,5340,5340,5340,5340,0
|
|
20240604,195100,80493770,5340,5340,5340,5340,0
|
|
20240604,195000,80493770,5340,5340,5340,5340,0
|
|
20240604,194900,80493770,5340,5340,5340,5340,0
|
|
20240604,194800,80493770,5340,5340,5340,5340,0
|
|
20240604,194700,80493770,5340,5340,5340,5340,0
|
|
20240604,194600,80493770,5340,5340,5340,5340,0
|
|
20240604,194500,80493770,5340,5340,5340,5340,0
|
|
20240604,194400,80493770,5340,5340,5340,5340,0
|
|
20240604,194300,80493770,5340,5340,5340,5340,0
|
|
20240604,194200,80493770,5340,5340,5340,5340,0
|
|
20240604,194100,80493770,5340,5340,5340,5340,0
|
|
20240604,194000,80493770,5340,5340,5340,5340,0
|
|
20240604,193900,80493770,5340,5340,5340,5340,0
|
|
20240604,193800,80493770,5340,5340,5340,5340,0
|
|
20240604,193700,80493770,5340,5340,5340,5340,0
|
|
20240604,193600,80493770,5340,5340,5340,5340,0
|
|
20240604,193500,80493770,5340,5340,5340,5340,0
|
|
20240604,193400,80493770,5340,5340,5340,5340,0
|
|
20240604,193300,80493770,5340,5340,5340,5340,0
|
|
20240604,193200,80493770,5340,5340,5340,5340,0
|
|
20240604,193100,80493770,5340,5340,5340,5340,0
|
|
20240604,193000,80493770,5340,5340,5340,5340,0
|
|
20240604,192900,80493770,5340,5340,5340,5340,0
|
|
20240604,192800,80493770,5340,5340,5340,5340,0
|
|
20240604,192700,80493770,5340,5340,5340,5340,0
|
|
20240604,192600,80493770,5340,5340,5340,5340,0
|
|
20240604,192500,80493770,5340,5340,5340,5340,0
|
|
20240604,192400,80493770,5340,5340,5340,5340,0
|
|
20240604,192300,80493770,5340,5340,5340,5340,1100
|
|
20240604,192200,80493770,5340,5340,5340,5340,0
|
|
20240604,192100,80493770,5340,5340,5340,5340,0
|
|
20240604,192000,80493770,5340,5340,5340,5340,0
|
|
20240604,191900,80493770,5340,5340,5340,5340,0
|
|
20240604,191800,80493770,5340,5340,5340,5340,0
|
|
20240604,191700,80493770,5340,5340,5340,5340,0
|
|
20240604,191600,80493770,5340,5340,5340,5340,0
|
|
20240604,191500,80493770,5340,5340,5340,5340,0
|
|
20240604,191400,80493770,5340,5340,5340,5340,0
|
|
20240604,191300,80493770,5340,5340,5340,5340,0
|
|
20240604,191200,80493770,5340,5340,5340,5340,0
|
|
20240604,191100,80493770,5340,5340,5340,5340,0
|
|
20240604,191000,80493770,5340,5340,5340,5340,0
|
|
20240604,190900,80493770,5340,5340,5340,5340,0
|
|
20240604,190800,80493770,5340,5340,5340,5340,0
|
|
20240604,190700,80493770,5340,5340,5340,5340,0
|
|
20240604,190600,80493770,5340,5340,5340,5340,0
|
|
20240604,190500,80493770,5340,5340,5340,5340,0
|
|
20240604,190400,80493770,5340,5340,5340,5340,0
|
|
20240604,190300,80493770,5340,5340,5340,5340,0
|
|
20240604,190200,80493770,5340,5340,5340,5340,0
|
|
20240604,190100,80493770,5340,5340,5340,5340,0
|
|
20240604,190000,80493770,5340,5340,5340,5340,0
|
|
20240604,185900,80493770,5340,5340,5340,5340,0
|
|
20240604,185800,80493770,5340,5340,5340,5340,0
|
|
20240604,185700,80493770,5340,5340,5340,5340,0
|
|
20240604,185600,80493770,5340,5340,5340,5340,0
|
|
20240604,185500,80493770,5340,5340,5340,5340,0
|
|
20240604,185400,80493770,5340,5340,5340,5340,0
|
|
20240604,185300,80493770,5340,5340,5340,5340,1100
|
|
20240604,185200,80493770,5340,5340,5340,5340,0
|
|
20240604,185100,80493770,5340,5340,5340,5340,0
|
|
20240604,185000,80493770,5340,5340,5340,5340,0
|
|
20240604,184900,80493770,5340,5340,5340,5340,0
|
|
20240604,184800,80493770,5340,5340,5340,5340,0
|
|
20240604,184700,80493770,5340,5340,5340,5340,0
|
|
20240604,184600,80493770,5340,5340,5340,5340,0
|
|
20240604,184500,80493770,5340,5340,5340,5340,0
|
|
20240604,184400,80493770,5340,5340,5340,5340,0
|
|
20240604,184300,80493770,5340,5340,5340,5340,0
|
|
20240604,184200,80493770,5340,5340,5340,5340,0
|
|
20240604,184100,80493770,5340,5340,5340,5340,0
|
|
20240604,184000,80493770,5340,5340,5340,5340,0
|
|
20240604,183900,80493770,5340,5340,5340,5340,0
|
|
20240604,183800,80493770,5340,5340,5340,5340,0
|
|
20240604,183700,80493770,5340,5340,5340,5340,0
|
|
20240604,183600,80493770,5340,5340,5340,5340,0
|
|
20240604,183500,80493770,5340,5340,5340,5340,0
|
|
20240604,183400,80493770,5340,5340,5340,5340,0
|
|
20240604,183300,80493770,5340,5340,5340,5340,0
|
|
20240604,183200,80493770,5340,5340,5340,5340,0
|
|
20240604,183100,80493770,5340,5340,5340,5340,0
|
|
20240604,183000,80493770,5340,5340,5340,5340,0
|
|
20240604,182900,80493770,5340,5340,5340,5340,0
|
|
20240604,182800,80493770,5340,5340,5340,5340,0
|
|
20240604,182700,80493770,5340,5340,5340,5340,0
|
|
20240604,182600,80493770,5340,5340,5340,5340,0
|
|
20240604,182500,80493770,5340,5340,5340,5340,0
|
|
20240604,182400,80493770,5340,5340,5340,5340,0
|
|
20240604,182300,80493770,5340,5340,5340,5340,1100
|
|
20240604,182200,80493770,5340,5340,5340,5340,0
|
|
20240604,182100,80493770,5340,5340,5340,5340,0
|
|
20240604,182000,80493770,5340,5340,5340,5340,0
|
|
20240604,181900,80493770,5340,5340,5340,5340,0
|
|
20240604,181800,80493770,5340,5340,5340,5340,0
|
|
20240604,181700,80493770,5340,5340,5340,5340,0
|
|
20240604,181600,80493770,5340,5340,5340,5340,0
|
|
20240604,181500,80493770,5340,5340,5340,5340,0
|
|
20240604,181400,80493770,5340,5340,5340,5340,0
|
|
20240604,181300,80493770,5340,5340,5340,5340,0
|
|
20240604,181200,80493770,5340,5340,5340,5340,0
|
|
20240604,181100,80493770,5340,5340,5340,5340,0
|
|
20240604,181000,80493770,5340,5340,5340,5340,0
|
|
20240604,180900,80493770,5340,5340,5340,5340,0
|
|
20240604,180800,80493770,5340,5340,5340,5340,0
|
|
20240604,180700,80493770,5340,5340,5340,5340,0
|
|
20240604,180600,80493770,5340,5340,5340,5340,0
|
|
20240604,180500,80493770,5340,5340,5340,5340,0
|
|
20240604,180400,80493770,5340,5340,5340,5340,0
|
|
20240604,180300,80493770,5340,5340,5340,5340,0
|
|
20240604,180200,80493770,5340,5340,5340,5340,0
|
|
20240604,180100,80493770,5340,5340,5340,5340,0
|
|
20240604,180000,80493770,5340,5340,5340,5340,0
|
|
20240604,175900,80493770,5340,5340,5340,5340,0
|
|
20240604,175800,80493770,5340,5340,5340,5340,0
|
|
20240604,175700,80493770,5340,5340,5340,5340,0
|
|
20240604,175600,80493770,5340,5340,5340,5340,0
|
|
20240604,175500,80493770,5340,5340,5340,5340,0
|
|
20240604,175400,80493770,5340,5340,5340,5340,0
|
|
20240604,175300,80493770,5340,5340,5340,5340,1100
|
|
20240604,175200,80493770,5340,5340,5340,5340,0
|
|
20240604,175100,80493770,5340,5340,5340,5340,0
|
|
20240604,175000,80493770,5340,5340,5340,5340,0
|
|
20240604,174900,80493770,5340,5340,5340,5340,0
|
|
20240604,174800,80493770,5340,5340,5340,5340,0
|
|
20240604,174700,80493770,5340,5340,5340,5340,0
|
|
20240604,174600,80493770,5340,5340,5340,5340,0
|
|
20240604,174500,80493770,5340,5340,5340,5340,0
|
|
20240604,174400,80493770,5340,5340,5340,5340,0
|
|
20240604,174300,80493770,5340,5340,5340,5340,0
|
|
20240604,174200,80493770,5340,5340,5340,5340,0
|
|
20240604,174100,80493770,5340,5340,5340,5340,0
|
|
20240604,174000,80493770,5340,5340,5340,5340,0
|
|
20240604,173900,80493770,5340,5340,5340,5340,0
|
|
20240604,173800,80493770,5340,5340,5340,5340,0
|
|
20240604,173700,80493770,5340,5340,5340,5340,0
|
|
20240604,173600,80493770,5340,5340,5340,5340,0
|
|
20240604,173500,80493770,5340,5340,5340,5340,0
|
|
20240604,173400,80493770,5340,5340,5340,5340,0
|
|
20240604,173300,80493770,5340,5340,5340,5340,0
|
|
20240604,173200,80493770,5340,5340,5340,5340,0
|
|
20240604,173100,80493770,5340,5340,5340,5340,0
|
|
20240604,173000,80493770,5340,5340,5340,5340,0
|
|
20240604,172900,80493770,5340,5340,5340,5340,0
|
|
20240604,172800,80493770,5340,5340,5340,5340,0
|
|
20240604,172700,80493770,5340,5340,5340,5340,0
|
|
20240604,172600,80493770,5340,5340,5340,5340,0
|
|
20240604,172500,80493770,5340,5340,5340,5340,0
|
|
20240604,172400,80493770,5340,5340,5340,5340,0
|
|
20240604,172300,80493770,5340,5340,5340,5340,1100
|
|
20240604,172200,80493770,5340,5340,5340,5340,0
|
|
20240604,172100,80493770,5340,5340,5340,5340,0
|
|
20240604,172000,80493770,5340,5340,5340,5340,0
|
|
20240604,171900,80493770,5340,5340,5340,5340,0
|
|
20240604,171800,80493770,5340,5340,5340,5340,0
|
|
20240604,171700,80493770,5340,5340,5340,5340,0
|
|
20240604,171600,80493770,5340,5340,5340,5340,0
|
|
20240604,171500,80493770,5340,5340,5340,5340,0
|
|
20240604,171400,80493770,5340,5340,5340,5340,0
|
|
20240604,171300,80493770,5340,5340,5340,5340,0
|
|
20240604,171200,80493770,5340,5340,5340,5340,0
|
|
20240604,171100,80493770,5340,5340,5340,5340,0
|
|
20240604,171000,80493770,5340,5340,5340,5340,0
|
|
20240604,170900,80493770,5340,5340,5340,5340,0
|
|
20240604,170800,80493770,5340,5340,5340,5340,0
|
|
20240604,170700,80493770,5340,5340,5340,5340,0
|
|
20240604,170600,80493770,5340,5340,5340,5340,0
|
|
20240604,170500,80493770,5340,5340,5340,5340,0
|
|
20240604,170400,80493770,5340,5340,5340,5340,0
|
|
20240604,170300,80493770,5340,5340,5340,5340,0
|
|
20240604,170200,80493770,5340,5340,5340,5340,0
|
|
20240604,170100,80493770,5340,5340,5340,5340,0
|
|
20240604,170000,80493770,5340,5340,5340,5340,0
|
|
20240604,165900,80493770,5340,5340,5340,5340,0
|
|
20240604,165800,80493770,5340,5340,5340,5340,0
|
|
20240604,165700,80493770,5340,5340,5340,5340,0
|
|
20240604,165600,80493770,5340,5340,5340,5340,0
|
|
20240604,165500,80493770,5340,5340,5340,5340,0
|
|
20240604,165400,80493770,5340,5340,5340,5340,0
|
|
20240604,165300,80493770,5340,5340,5340,5340,1100
|
|
20240604,165200,80493770,5340,5340,5340,5340,0
|
|
20240604,165100,80493770,5340,5340,5340,5340,0
|
|
20240604,165000,80493770,5340,5340,5340,5340,0
|
|
20240604,164900,80493770,5340,5340,5340,5340,0
|
|
20240604,164800,80493770,5340,5340,5340,5340,0
|
|
20240604,164700,80493770,5340,5340,5340,5340,0
|
|
20240604,164600,80493770,5340,5340,5340,5340,0
|
|
20240604,164500,80493770,5340,5340,5340,5340,0
|
|
20240604,164400,80493770,5340,5340,5340,5340,0
|
|
20240604,164300,80493770,5340,5340,5340,5340,0
|
|
20240604,164200,80493770,5340,5340,5340,5340,0
|
|
20240604,164100,80493770,5340,5340,5340,5340,0
|
|
20240604,164000,80493770,5340,5340,5340,5340,0
|
|
20240604,163900,80493770,5340,5340,5340,5340,0
|
|
20240604,163800,80493770,5340,5340,5340,5340,0
|
|
20240604,163700,80493770,5340,5340,5340,5340,0
|
|
20240604,163600,80493770,5340,5340,5340,5340,0
|
|
20240604,163500,80493770,5340,5340,5340,5340,0
|
|
20240604,163400,80493770,5340,5340,5340,5340,0
|
|
20240604,163300,80493770,5340,5340,5340,5340,0
|
|
20240604,163200,80493770,5340,5340,5340,5340,0
|
|
20240604,163100,80493770,5340,5340,5340,5340,0
|
|
20240604,163000,80493770,5340,5340,5340,5340,0
|
|
20240604,162900,80493770,5340,5340,5340,5340,0
|
|
20240604,162800,80493770,5340,5340,5340,5340,0
|
|
20240604,162700,80493770,5340,5340,5340,5340,0
|
|
20240604,162600,80493770,5340,5340,5340,5340,0
|
|
20240604,162500,80493770,5340,5340,5340,5340,0
|
|
20240604,162400,80493770,5340,5340,5340,5340,0
|
|
20240604,162300,80493770,5340,5340,5340,5340,1100
|
|
20240604,162200,80493770,5340,5340,5340,5340,0
|
|
20240604,162100,80493770,5340,5340,5340,5340,0
|
|
20240604,162000,80493770,5340,5340,5340,5340,0
|
|
20240604,161900,80493770,5340,5340,5340,5340,0
|
|
20240604,161800,80493770,5340,5340,5340,5340,0
|
|
20240604,161700,80493770,5340,5340,5340,5340,0
|
|
20240604,161600,80493770,5340,5340,5340,5340,0
|
|
20240604,161500,80493770,5340,5340,5340,5340,0
|
|
20240604,161400,80493770,5340,5340,5340,5340,0
|
|
20240604,161300,80493770,5340,5340,5340,5340,0
|
|
20240604,161200,80493770,5340,5340,5340,5340,0
|
|
20240604,161100,80493770,5340,5340,5340,5340,0
|
|
20240604,161000,80493770,5340,5340,5340,5340,0
|
|
20240604,160900,80493770,5340,5340,5340,5340,0
|
|
20240604,160800,80493770,5340,5340,5340,5340,0
|
|
20240604,160700,80493770,5340,5340,5340,5340,0
|
|
20240604,160600,80493770,5340,5340,5340,5340,0
|
|
20240604,160500,80493770,5340,5340,5340,5340,0
|
|
20240604,160400,80493770,5340,5340,5340,5340,0
|
|
20240604,160300,80493770,5340,5340,5340,5340,0
|
|
20240604,160200,80493770,5340,5340,5340,5340,0
|
|
20240604,160100,80493770,5340,5340,5340,5340,0
|
|
20240604,160000,80493770,5340,5340,5340,5340,0
|
|
20240604,155900,80493770,5340,5340,5340,5340,0
|
|
20240604,155800,80493770,5340,5340,5340,5340,0
|
|
20240604,155700,80493770,5340,5340,5340,5340,0
|
|
20240604,155600,80493770,5340,5340,5340,5340,0
|
|
20240604,155500,80493770,5340,5340,5340,5340,0
|
|
20240604,155400,80493770,5340,5340,5340,5340,0
|
|
20240604,155300,80493770,5340,5340,5340,5340,1100
|
|
20240604,155200,80493770,5340,5340,5340,5340,0
|
|
20240604,155100,80493770,5340,5340,5340,5340,0
|
|
20240604,155000,80493770,5340,5340,5340,5340,0
|
|
20240604,154900,80493770,5340,5340,5340,5340,0
|
|
20240604,154800,80493770,5340,5340,5340,5340,0
|
|
20240604,154700,80493770,5340,5340,5340,5340,0
|
|
20240604,154600,80493770,5340,5340,5340,5340,0
|
|
20240604,154500,80493770,5340,5340,5340,5340,0
|
|
20240604,154400,80493770,5340,5340,5340,5340,0
|
|
20240604,154300,80493770,5340,5340,5340,5340,0
|
|
20240604,154200,80493770,5340,5340,5340,5340,0
|
|
20240604,154100,80493770,5340,5340,5340,5340,0
|
|
20240604,154000,80493770,5340,5340,5340,5340,0
|
|
20240604,153900,80493770,5340,5340,5340,5340,0
|
|
20240604,153800,80493770,5340,5340,5340,5340,0
|
|
20240604,153700,80493770,5340,5340,5340,5340,0
|
|
20240604,153600,80493770,5340,5340,5340,5340,0
|
|
20240604,153500,80493770,5340,5340,5340,5340,0
|
|
20240604,153400,80493770,5340,5340,5340,5340,0
|
|
20240604,153300,80493770,5340,5340,5340,5340,0
|
|
20240604,153200,80493770,5340,5340,5340,5340,0
|
|
20240604,153100,80493770,5340,5340,5340,5340,0
|
|
20240604,153000,80493770,5340,5340,5340,5340,1100
|
|
20240604,152900,74619770,5280,5280,5280,5280,0
|
|
20240604,152800,74619770,5280,5280,5280,5280,0
|
|
20240604,152700,74619770,5280,5280,5280,5280,0
|
|
20240604,152600,74619770,5280,5280,5280,5280,0
|
|
20240604,152500,74619770,5280,5280,5280,5280,0
|
|
20240604,152400,74619770,5280,5280,5280,5280,0
|
|
20240604,152300,74619770,5280,5280,5280,5280,0
|
|
20240604,152200,74619770,5280,5280,5280,5280,0
|
|
20240604,152100,74619770,5280,5280,5280,5280,0
|
|
20240604,152000,74619770,5280,5280,5280,5280,0
|
|
20240604,151900,74619770,5280,5280,5280,5280,0
|
|
20240604,151800,74619770,5280,5280,5280,5280,2
|
|
20240604,151700,74609210,5280,5280,5280,5280,4
|
|
20240604,151600,74588090,5320,5310,5320,5310,200
|
|
20240604,151500,73524850,5300,5300,5300,5300,1
|
|
20240604,151400,73519550,5280,5280,5280,5280,0
|
|
20240604,151300,73519550,5280,5280,5280,5280,201
|
|
20240604,151200,72458270,5310,5310,5310,5310,1
|
|
20240604,151100,72452960,5310,5280,5310,5280,341
|
|
20240604,151000,70647830,5240,5240,5240,5240,0
|
|
20240604,150900,70647830,5240,5240,5240,5240,0
|
|
20240604,150800,70647830,5240,5270,5270,5240,19
|
|
20240604,150700,70548090,5280,5270,5280,5270,103
|
|
20240604,150600,70004300,5270,5270,5270,5270,39
|
|
20240604,150500,69798770,5270,5270,5270,5270,29
|
|
20240604,150400,69645940,5280,5280,5280,5280,0
|
|
20240604,150300,69645940,5280,5230,5280,5230,325
|
|
20240604,150200,67937500,5220,5220,5220,5220,0
|
|
20240604,150100,67937500,5220,5220,5220,5220,19
|
|
20240604,150000,67838320,5220,5220,5220,5220,20
|
|
20240604,145900,67733920,5220,5220,5220,5220,0
|
|
20240604,145800,67733920,5220,5220,5220,5220,1
|
|
20240604,145700,67728700,5220,5220,5220,5220,0
|
|
20240604,145600,67728700,5220,5220,5220,5220,0
|
|
20240604,145500,67728700,5220,5210,5220,5210,18
|
|
20240604,145400,67634750,5210,5210,5210,5210,20
|
|
20240604,145300,67530550,5210,5210,5210,5210,0
|
|
20240604,145200,67530550,5210,5210,5210,5210,0
|
|
20240604,145100,67530550,5210,5210,5210,5210,0
|
|
20240604,145000,67530550,5210,5210,5210,5210,0
|
|
20240604,144900,67530550,5210,5210,5210,5210,0
|
|
20240604,144800,67530550,5210,5210,5210,5210,2
|
|
20240604,144700,67520130,5210,5210,5210,5210,0
|
|
20240604,144600,67520130,5210,5210,5210,5210,19
|
|
20240604,144500,67421140,5200,5200,5200,5200,0
|
|
20240604,144400,67421140,5200,5200,5200,5200,0
|
|
20240604,144300,67421140,5200,5200,5200,5200,0
|
|
20240604,144200,67421140,5200,5200,5200,5200,0
|
|
20240604,144100,67421140,5200,5200,5200,5200,0
|
|
20240604,144000,67421140,5200,5200,5200,5200,109
|
|
20240604,143900,66854340,5200,5200,5200,5200,0
|
|
20240604,143800,66854340,5200,5200,5200,5200,34
|
|
20240604,143700,66677540,5200,5200,5200,5200,37
|
|
20240604,143600,66485140,5200,5200,5200,5200,0
|
|
20240604,143500,66485140,5200,5200,5200,5200,0
|
|
20240604,143400,66485140,5200,5200,5200,5200,39
|
|
20240604,143300,66282340,5200,5200,5200,5200,0
|
|
20240604,143200,66282340,5200,5200,5200,5200,0
|
|
20240604,143100,66282340,5200,5200,5200,5200,38
|
|
20240604,143000,66084740,5240,5240,5240,5240,0
|
|
20240604,142900,66084740,5240,5240,5240,5240,0
|
|
20240604,142800,66084740,5240,5240,5240,5240,0
|
|
20240604,142700,66084740,5240,5240,5240,5240,0
|
|
20240604,142600,66084740,5240,5240,5240,5240,0
|
|
20240604,142500,66084740,5240,5240,5240,5240,0
|
|
20240604,142400,66084740,5240,5240,5240,5240,0
|
|
20240604,142300,66084740,5240,5240,5240,5240,0
|
|
20240604,142200,66084740,5240,5240,5240,5240,0
|
|
20240604,142100,66084740,5240,5190,5240,5180,1338
|
|
20240604,142000,59136740,5190,5200,5200,5190,393
|
|
20240604,141900,57096480,5210,5210,5210,5210,2
|
|
20240604,141800,57086060,5220,5210,5220,5210,2
|
|
20240604,141700,57075630,5200,5220,5230,5200,748
|
|
20240604,141600,53178150,5220,5220,5220,5220,1
|
|
20240604,141500,53172930,5220,5240,5240,5220,600
|
|
20240604,141400,50040910,5240,5230,5240,5220,145
|
|
20240604,141300,49282090,5230,5230,5230,5230,1
|
|
20240604,141200,49276860,5260,5260,5260,5260,0
|
|
20240604,141100,49276860,5260,5260,5260,5260,0
|
|
20240604,141000,49276860,5260,5240,5260,5240,857
|
|
20240604,140900,44784900,5240,5240,5240,5240,0
|
|
20240604,140800,44784900,5240,5240,5240,5240,0
|
|
20240604,140700,44784900,5240,5240,5240,5240,13
|
|
20240604,140600,44716780,5240,5210,5240,5210,922
|
|
20240604,140500,39897800,5200,5200,5200,5200,0
|
|
20240604,140400,39897800,5200,5200,5200,5200,0
|
|
20240604,140300,39897800,5200,5200,5200,5200,0
|
|
20240604,140200,39897800,5200,5200,5200,5200,110
|
|
20240604,140100,39325800,5200,5200,5200,5200,0
|
|
20240604,140000,39325800,5200,5200,5200,5200,5
|
|
20240604,135900,39299800,5200,5200,5200,5200,0
|
|
20240604,135800,39299800,5200,5200,5200,5200,0
|
|
20240604,135700,39299800,5200,5200,5200,5200,0
|
|
20240604,135600,39299800,5200,5200,5200,5200,0
|
|
20240604,135500,39299800,5200,5200,5200,5200,1
|
|
20240604,135400,39294600,5190,5190,5190,5190,0
|
|
20240604,135300,39294600,5190,5190,5190,5190,0
|
|
20240604,135200,39294600,5190,5190,5190,5190,0
|
|
20240604,135100,39294600,5190,5190,5190,5190,0
|
|
20240604,135000,39294600,5190,5190,5190,5190,2
|
|
20240604,134900,39284220,5200,5200,5200,5190,57
|
|
20240604,134800,38987860,5190,5190,5190,5190,0
|
|
20240604,134700,38987860,5190,5190,5190,5190,0
|
|
20240604,134600,38987860,5190,5190,5190,5190,0
|
|
20240604,134500,38987860,5190,5190,5190,5190,0
|
|
20240604,134400,38987860,5190,5190,5190,5190,0
|
|
20240604,134300,38987860,5190,5190,5190,5190,0
|
|
20240604,134200,38987860,5190,5190,5190,5190,192
|
|
20240604,134100,37991380,5190,5190,5190,5190,0
|
|
20240604,134000,37991380,5190,5190,5190,5190,0
|
|
20240604,133900,37991380,5190,5190,5190,5190,0
|
|
20240604,133800,37991380,5190,5190,5190,5190,36
|
|
20240604,133700,37804540,5180,5180,5180,5180,0
|
|
20240604,133600,37804540,5180,5180,5180,5180,0
|
|
20240604,133500,37804540,5180,5180,5180,5180,25
|
|
20240604,133400,37675040,5180,5180,5180,5180,0
|
|
20240604,133300,37675040,5180,5180,5180,5180,336
|
|
20240604,133200,35934560,5180,5180,5180,5180,36
|
|
20240604,133100,35748080,5180,5180,5180,5180,0
|
|
20240604,133000,35748080,5180,5180,5180,5180,0
|
|
20240604,132900,35748080,5180,5180,5180,5180,2
|
|
20240604,132800,35737720,5180,5180,5180,5180,0
|
|
20240604,132700,35737720,5180,5180,5180,5180,0
|
|
20240604,132600,35737720,5180,5180,5180,5180,6
|
|
20240604,132500,35706640,5180,5180,5180,5180,1
|
|
20240604,132400,35701460,5180,5180,5180,5180,0
|
|
20240604,132300,35701460,5180,5180,5180,5180,0
|
|
20240604,132200,35701460,5180,5180,5180,5180,101
|
|
20240604,132100,35178280,5180,5180,5180,5180,21
|
|
20240604,132000,35069500,5180,5180,5180,5180,0
|
|
20240604,131900,35069500,5180,5180,5180,5180,0
|
|
20240604,131800,35069500,5180,5180,5180,5180,592
|
|
20240604,131700,32002940,5180,5180,5180,5180,5
|
|
20240604,131600,31977040,5180,5180,5180,5180,1
|
|
20240604,131500,31971860,5180,5180,5180,5180,29
|
|
20240604,131400,31821640,5170,5170,5170,5170,0
|
|
20240604,131300,31821640,5170,5170,5170,5170,0
|
|
20240604,131200,31821640,5170,5170,5170,5170,0
|
|
20240604,131100,31821640,5170,5170,5170,5170,0
|
|
20240604,131000,31821640,5170,5170,5170,5170,0
|
|
20240604,130900,31821640,5170,5170,5170,5170,0
|
|
20240604,130800,31821640,5170,5170,5170,5170,0
|
|
20240604,130700,31821640,5170,5170,5170,5170,22
|
|
20240604,130600,31707900,5170,5170,5170,5170,0
|
|
20240604,130500,31707900,5170,5170,5170,5170,0
|
|
20240604,130400,31707900,5170,5170,5170,5170,0
|
|
20240604,130300,31707900,5170,5170,5170,5170,0
|
|
20240604,130200,31707900,5170,5170,5170,5170,0
|
|
20240604,130100,31707900,5170,5170,5170,5170,0
|
|
20240604,130000,31707900,5170,5170,5170,5170,167
|
|
20240604,125900,30844510,5170,5170,5170,5170,0
|
|
20240604,125800,30844510,5170,5170,5170,5170,0
|
|
20240604,125700,30844510,5170,5170,5170,5170,0
|
|
20240604,125600,30844510,5170,5170,5170,5170,0
|
|
20240604,125500,30844510,5170,5170,5170,5170,0
|
|
20240604,125400,30844510,5170,5170,5170,5170,0
|
|
20240604,125300,30844510,5170,5170,5170,5170,94
|
|
20240604,125200,30358530,5180,5180,5180,5180,1
|
|
20240604,125100,30353350,5180,5180,5180,5170,388
|
|
20240604,125000,28343910,5170,5170,5170,5170,0
|
|
20240604,124900,28343910,5170,5170,5170,5170,45
|
|
20240604,124800,28111260,5170,5170,5170,5170,0
|
|
20240604,124700,28111260,5170,5170,5170,5170,0
|
|
20240604,124600,28111260,5170,5170,5170,5170,0
|
|
20240604,124500,28111260,5170,5170,5170,5170,0
|
|
20240604,124400,28111260,5170,5170,5170,5170,0
|
|
20240604,124300,28111260,5170,5170,5170,5170,0
|
|
20240604,124200,28111260,5170,5170,5170,5170,0
|
|
20240604,124100,28111260,5170,5170,5170,5170,0
|
|
20240604,124000,28111260,5170,5170,5170,5170,0
|
|
20240604,123900,28111260,5170,5170,5170,5170,0
|
|
20240604,123800,28111260,5170,5170,5170,5170,0
|
|
20240604,123700,28111260,5170,5170,5170,5170,0
|
|
20240604,123600,28111260,5170,5170,5170,5170,0
|
|
20240604,123500,28111260,5170,5170,5170,5170,0
|
|
20240604,123400,28111260,5170,5170,5170,5170,49
|
|
20240604,123300,27857930,5170,5170,5170,5170,0
|
|
20240604,123200,27857930,5170,5170,5170,5170,0
|
|
20240604,123100,27857930,5170,5170,5170,5170,0
|
|
20240604,123000,27857930,5170,5170,5170,5170,0
|
|
20240604,122900,27857930,5170,5170,5170,5170,4
|
|
20240604,122800,27837250,5170,5170,5170,5170,0
|
|
20240604,122700,27837250,5170,5170,5170,5170,0
|
|
20240604,122600,27837250,5170,5170,5170,5170,0
|
|
20240604,122500,27837250,5170,5170,5170,5170,0
|
|
20240604,122400,27837250,5170,5170,5170,5170,0
|
|
20240604,122300,27837250,5170,5170,5170,5170,0
|
|
20240604,122200,27837250,5170,5170,5170,5170,0
|
|
20240604,122100,27837250,5170,5170,5170,5170,0
|
|
20240604,122000,27837250,5170,5150,5170,5150,93
|
|
20240604,121900,27357320,5160,5160,5160,5160,0
|
|
20240604,121800,27357320,5160,5160,5160,5160,0
|
|
20240604,121700,27357320,5160,5160,5160,5160,0
|
|
20240604,121600,27357320,5160,5160,5160,5160,0
|
|
20240604,121500,27357320,5160,5160,5160,5160,0
|
|
20240604,121400,27357320,5160,5160,5160,5160,0
|
|
20240604,121300,27357320,5160,5160,5160,5160,0
|
|
20240604,121200,27357320,5160,5160,5160,5160,0
|
|
20240604,121100,27357320,5160,5160,5160,5160,0
|
|
20240604,121000,27357320,5160,5160,5160,5160,0
|
|
20240604,120900,27357320,5160,5160,5160,5160,0
|
|
20240604,120800,27357320,5160,5160,5160,5160,0
|
|
20240604,120700,27357320,5160,5160,5160,5160,35
|
|
20240604,120600,27176720,5160,5160,5160,5160,0
|
|
20240604,120500,27176720,5160,5160,5160,5160,77
|
|
20240604,120400,26779400,5160,5160,5160,5160,0
|
|
20240604,120300,26779400,5160,5160,5160,5160,0
|
|
20240604,120200,26779400,5160,5160,5160,5160,70
|
|
20240604,120100,26418200,5140,5140,5140,5140,0
|
|
20240604,120000,26418200,5140,5140,5140,5140,0
|
|
20240604,115900,26418200,5140,5140,5140,5140,0
|
|
20240604,115800,26418200,5140,5140,5140,5140,19
|
|
20240604,115700,26320540,5140,5140,5140,5140,0
|
|
20240604,115600,26320540,5140,5140,5140,5140,0
|
|
20240604,115500,26320540,5140,5140,5140,5140,0
|
|
20240604,115400,26320540,5140,5140,5140,5140,0
|
|
20240604,115300,26320540,5140,5140,5140,5140,0
|
|
20240604,115200,26320540,5140,5140,5140,5140,0
|
|
20240604,115100,26320540,5140,5140,5140,5140,0
|
|
20240604,115000,26320540,5140,5140,5140,5140,0
|
|
20240604,114900,26320540,5140,5140,5140,5140,0
|
|
20240604,114800,26320540,5140,5140,5140,5140,0
|
|
20240604,114700,26320540,5140,5140,5140,5140,0
|
|
20240604,114600,26320540,5140,5140,5140,5140,0
|
|
20240604,114500,26320540,5140,5140,5140,5140,0
|
|
20240604,114400,26320540,5140,5140,5140,5140,0
|
|
20240604,114300,26320540,5140,5140,5140,5140,0
|
|
20240604,114200,26320540,5140,5140,5140,5140,0
|
|
20240604,114100,26320540,5140,5140,5140,5140,0
|
|
20240604,114000,26320540,5140,5140,5140,5140,0
|
|
20240604,113900,26320540,5140,5140,5140,5140,0
|
|
20240604,113800,26320540,5140,5140,5140,5140,0
|
|
20240604,113700,26320540,5140,5140,5140,5140,0
|
|
20240604,113600,26320540,5140,5140,5140,5140,0
|
|
20240604,113500,26320540,5140,5140,5140,5140,0
|
|
20240604,113400,26320540,5140,5140,5140,5140,0
|
|
20240604,113300,26320540,5140,5140,5140,5140,0
|
|
20240604,113200,26320540,5140,5140,5140,5140,5
|
|
20240604,113100,26294840,5120,5120,5120,5120,0
|
|
20240604,113000,26294840,5120,5120,5120,5120,0
|
|
20240604,112900,26294840,5120,5120,5120,5120,0
|
|
20240604,112800,26294840,5120,5120,5120,5120,0
|
|
20240604,112700,26294840,5120,5120,5120,5120,0
|
|
20240604,112600,26294840,5120,5120,5120,5120,0
|
|
20240604,112500,26294840,5120,5120,5120,5120,3
|
|
20240604,112400,26279480,5120,5120,5120,5120,3
|
|
20240604,112300,26264120,5120,5120,5120,5120,0
|
|
20240604,112200,26264120,5120,5120,5120,5120,6
|
|
20240604,112100,26233400,5120,5120,5120,5120,0
|
|
20240604,112000,26233400,5120,5120,5120,5120,0
|
|
20240604,111900,26233400,5120,5120,5120,5120,0
|
|
20240604,111800,26233400,5120,5120,5120,5120,0
|
|
20240604,111700,26233400,5120,5120,5120,5120,0
|
|
20240604,111600,26233400,5120,5120,5120,5120,0
|
|
20240604,111500,26233400,5120,5120,5120,5120,0
|
|
20240604,111400,26233400,5120,5120,5120,5120,0
|
|
20240604,111300,26233400,5120,5120,5120,5120,0
|
|
20240604,111200,26233400,5120,5120,5120,5120,0
|
|
20240604,111100,26233400,5120,5120,5120,5120,0
|
|
20240604,111000,26233400,5120,5120,5120,5120,0
|
|
20240604,110900,26233400,5120,5120,5120,5120,0
|
|
20240604,110800,26233400,5120,5120,5120,5120,0
|
|
20240604,110700,26233400,5120,5120,5120,5120,0
|
|
20240604,110600,26233400,5120,5120,5120,5120,0
|
|
20240604,110500,26233400,5120,5120,5120,5120,0
|
|
20240604,110400,26233400,5120,5140,5160,5120,981
|
|
20240604,110300,21178200,5120,5120,5120,5120,0
|
|
20240604,110200,21178200,5120,5120,5120,5120,0
|
|
20240604,110100,21178200,5120,5120,5120,5120,0
|
|
20240604,110000,21178200,5120,5120,5120,5120,0
|
|
20240604,105900,21178200,5120,5120,5120,5120,0
|
|
20240604,105800,21178200,5120,5120,5120,5120,0
|
|
20240604,105700,21178200,5120,5120,5120,5120,0
|
|
20240604,105600,21178200,5120,5120,5120,5120,0
|
|
20240604,105500,21178200,5120,5120,5120,5120,0
|
|
20240604,105400,21178200,5120,5120,5120,5120,129
|
|
20240604,105300,20517720,5140,5140,5140,5140,0
|
|
20240604,105200,20517720,5140,5140,5140,5140,0
|
|
20240604,105100,20517720,5140,5140,5140,5140,0
|
|
20240604,105000,20517720,5140,5140,5140,5140,0
|
|
20240604,104900,20517720,5140,5140,5140,5140,1
|
|
20240604,104800,20512580,5150,5150,5150,5150,0
|
|
20240604,104700,20512580,5150,5150,5150,5150,0
|
|
20240604,104600,20512580,5150,5150,5150,5150,0
|
|
20240604,104500,20512580,5150,5150,5150,5150,0
|
|
20240604,104400,20512580,5150,5120,5150,5120,1000
|
|
20240604,104300,15373440,5100,5100,5100,5100,0
|
|
20240604,104200,15373440,5100,5100,5100,5100,0
|
|
20240604,104100,15373440,5100,5100,5100,5100,0
|
|
20240604,104000,15373440,5100,5100,5100,5100,0
|
|
20240604,103900,15373440,5100,5100,5100,5100,0
|
|
20240604,103800,15373440,5100,5100,5100,5100,0
|
|
20240604,103700,15373440,5100,5100,5100,5100,0
|
|
20240604,103600,15373440,5100,5100,5100,5100,0
|
|
20240604,103500,15373440,5100,5100,5100,5100,0
|
|
20240604,103400,15373440,5100,5100,5100,5100,0
|
|
20240604,103300,15373440,5100,5100,5100,5100,0
|
|
20240604,103200,15373440,5100,5100,5100,5100,0
|
|
20240604,103100,15373440,5100,5100,5100,5100,0
|
|
20240604,103000,15373440,5100,5100,5100,5100,0
|
|
20240604,102900,15373440,5100,5100,5100,5100,0
|
|
20240604,102800,15373440,5100,5100,5100,5100,198
|
|
20240604,102700,14363640,5100,5100,5100,5100,0
|
|
20240604,102600,14363640,5100,5100,5100,5100,0
|
|
20240604,102500,14363640,5100,5100,5100,5100,0
|
|
20240604,102400,14363640,5100,5100,5100,5100,0
|
|
20240604,102300,14363640,5100,5100,5100,5100,0
|
|
20240604,102200,14363640,5100,5100,5100,5100,0
|
|
20240604,102100,14363640,5100,5100,5100,5100,0
|
|
20240604,102000,14363640,5100,5100,5100,5100,0
|
|
20240604,101900,14363640,5100,5100,5100,5100,0
|
|
20240604,101800,14363640,5100,5100,5100,5100,0
|
|
20240604,101700,14363640,5100,5100,5100,5100,0
|
|
20240604,101600,14363640,5100,5100,5100,5100,0
|
|
20240604,101500,14363640,5100,5100,5100,5100,0
|
|
20240604,101400,14363640,5100,5100,5100,5100,0
|
|
20240604,101300,14363640,5100,5100,5100,5100,0
|
|
20240604,101200,14363640,5100,5100,5100,5100,0
|
|
20240604,101100,14363640,5100,5100,5100,5100,0
|
|
20240604,101000,14363640,5100,5100,5100,5100,0
|
|
20240604,100900,14363640,5100,5100,5100,5100,0
|
|
20240604,100800,14363640,5100,5100,5100,5100,0
|
|
20240604,100700,14363640,5100,5100,5100,5100,0
|
|
20240604,100600,14363640,5100,5100,5100,5100,0
|
|
20240604,100500,14363640,5100,5100,5100,5100,0
|
|
20240604,100400,14363640,5100,5100,5100,5100,0
|
|
20240604,100300,14363640,5100,5100,5100,5100,0
|
|
20240604,100200,14363640,5100,5100,5100,5100,0
|
|
20240604,100100,14363640,5100,5100,5100,5100,0
|
|
20240604,100000,14363640,5100,5100,5100,5100,0
|
|
20240604,095900,14363640,5100,5100,5100,5100,0
|
|
20240604,095800,14363640,5100,5100,5100,5100,0
|
|
20240604,095700,14363640,5100,5100,5100,5100,0
|
|
20240604,095600,14363640,5100,5100,5100,5100,0
|
|
20240604,095500,14363640,5100,5100,5100,5100,0
|
|
20240604,095400,14363640,5100,5100,5100,5100,0
|
|
20240604,095300,14363640,5100,5100,5100,5100,0
|
|
20240604,095200,14363640,5100,5100,5100,5100,0
|
|
20240604,095100,14363640,5100,5100,5100,5100,0
|
|
20240604,095000,14363640,5100,5100,5100,5100,0
|
|
20240604,094900,14363640,5100,5100,5100,5100,0
|
|
20240604,094800,14363640,5100,5100,5100,5100,0
|
|
20240604,094700,14363640,5100,5100,5100,5100,30
|
|
20240604,094600,14210640,5120,5120,5120,5120,17
|
|
20240604,094500,14123600,5120,5120,5120,5120,0
|
|
20240604,094400,14123600,5120,5120,5120,5120,0
|
|
20240604,094300,14123600,5120,5110,5120,5110,28
|
|
20240604,094200,13980250,5120,5120,5120,5120,0
|
|
20240604,094100,13980250,5120,5120,5120,5120,0
|
|
20240604,094000,13980250,5120,5100,5120,5100,2
|
|
20240604,093900,13970030,5110,5110,5110,5110,0
|
|
20240604,093800,13970030,5110,5110,5110,5110,0
|
|
20240604,093700,13970030,5110,5110,5110,5110,0
|
|
20240604,093600,13970030,5110,5110,5110,5110,0
|
|
20240604,093500,13970030,5110,5110,5110,5110,0
|
|
20240604,093400,13970030,5110,5110,5110,5110,0
|
|
20240604,093300,13970030,5110,5110,5110,5110,0
|
|
20240604,093200,13970030,5110,5110,5110,5110,0
|
|
20240604,093100,13970030,5110,5110,5110,5110,0
|
|
20240604,093000,13970030,5110,5110,5110,5110,0
|
|
20240604,092900,13970030,5110,5090,5110,5090,70
|
|
20240604,092800,13613380,5060,5090,5090,5060,200
|
|
20240604,092700,12597270,5100,5100,5100,5100,0
|
|
20240604,092600,12597270,5100,5100,5100,5100,0
|
|
20240604,092500,12597270,5100,5100,5100,5100,0
|
|
20240604,092400,12597270,5100,5100,5100,5100,0
|
|
20240604,092300,12597270,5100,5100,5100,5100,0
|
|
20240604,092200,12597270,5100,5100,5100,5100,0
|
|
20240604,092100,12597270,5100,5100,5100,5100,0
|
|
20240604,092000,12597270,5100,5100,5100,5100,0
|
|
20240604,091900,12597270,5100,5100,5100,5100,0
|
|
20240604,091800,12597270,5100,5100,5100,5100,0
|
|
20240604,091700,12597270,5100,5100,5100,5100,0
|
|
20240604,091600,12597270,5100,5130,5130,5100,2
|
|
20240604,091500,12587040,5100,5120,5120,5090,523
|
|
20240604,091400,9920760,5110,5110,5110,5110,0
|
|
20240604,091300,9920760,5110,5110,5110,5110,4
|
|
20240604,091200,9900320,5110,5110,5110,5110,0
|
|
20240604,091100,9900320,5110,5110,5110,5110,59
|
|
20240604,091000,9598830,5110,5110,5110,5110,11
|
|
20240604,090900,9542620,5110,5110,5110,5110,0
|
|
20240604,090800,9542620,5110,5110,5110,5110,0
|
|
20240604,090700,9542620,5110,5110,5110,5110,0
|
|
20240604,090600,9542620,5110,5110,5110,5110,0
|
|
20240604,090500,9542620,5110,5080,5110,5080,270
|
|
20240604,090400,8167610,5090,5070,5090,5070,130
|
|
20240604,090300,7507650,5070,5070,5070,5070,2
|
|
20240604,090200,7497510,5070,5070,5070,5070,0
|
|
20240604,090100,7497510,5070,5030,5070,5030,983
|
|
20240604,090000,2545180,5030,5030,5030,5030,484
|