632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192900,618538390,5320,5320,5320,5320,3555
|
|
20240626,192800,618538390,5320,5320,5320,5320,0
|
|
20240626,192700,618538390,5320,5320,5320,5320,0
|
|
20240626,192600,618538390,5320,5320,5320,5320,0
|
|
20240626,192500,618538390,5320,5320,5320,5320,0
|
|
20240626,192400,618538390,5320,5320,5320,5320,0
|
|
20240626,192300,618538390,5320,5320,5320,5320,0
|
|
20240626,192200,618538390,5320,5320,5320,5320,0
|
|
20240626,192100,618538390,5320,5320,5320,5320,0
|
|
20240626,192000,618538390,5320,5320,5320,5320,0
|
|
20240626,191900,618538390,5320,5320,5320,5320,0
|
|
20240626,191800,618538390,5320,5320,5320,5320,0
|
|
20240626,191700,618538390,5320,5320,5320,5320,0
|
|
20240626,191600,618538390,5320,5320,5320,5320,0
|
|
20240626,191500,618538390,5320,5320,5320,5320,0
|
|
20240626,191400,618538390,5320,5320,5320,5320,0
|
|
20240626,191300,618538390,5320,5320,5320,5320,0
|
|
20240626,191200,618538390,5320,5320,5320,5320,0
|
|
20240626,191100,618538390,5320,5320,5320,5320,0
|
|
20240626,191000,618538390,5320,5320,5320,5320,0
|
|
20240626,190900,618538390,5320,5320,5320,5320,0
|
|
20240626,190800,618538390,5320,5320,5320,5320,0
|
|
20240626,190700,618538390,5320,5320,5320,5320,0
|
|
20240626,190600,618538390,5320,5320,5320,5320,0
|
|
20240626,190500,618538390,5320,5320,5320,5320,0
|
|
20240626,190400,618538390,5320,5320,5320,5320,0
|
|
20240626,190300,618538390,5320,5320,5320,5320,0
|
|
20240626,190200,618538390,5320,5320,5320,5320,0
|
|
20240626,190100,618538390,5320,5320,5320,5320,0
|
|
20240626,190000,618538390,5320,5320,5320,5320,0
|
|
20240626,185900,618538390,5320,5320,5320,5320,3555
|
|
20240626,185800,618538390,5320,5320,5320,5320,0
|
|
20240626,185700,618538390,5320,5320,5320,5320,0
|
|
20240626,185600,618538390,5320,5320,5320,5320,0
|
|
20240626,185500,618538390,5320,5320,5320,5320,0
|
|
20240626,185400,618538390,5320,5320,5320,5320,0
|
|
20240626,185300,618538390,5320,5320,5320,5320,0
|
|
20240626,185200,618538390,5320,5320,5320,5320,0
|
|
20240626,185100,618538390,5320,5320,5320,5320,0
|
|
20240626,185000,618538390,5320,5320,5320,5320,0
|
|
20240626,184900,618538390,5320,5320,5320,5320,0
|
|
20240626,184800,618538390,5320,5320,5320,5320,0
|
|
20240626,184700,618538390,5320,5320,5320,5320,0
|
|
20240626,184600,618538390,5320,5320,5320,5320,0
|
|
20240626,184500,618538390,5320,5320,5320,5320,0
|
|
20240626,184400,618538390,5320,5320,5320,5320,0
|
|
20240626,184300,618538390,5320,5320,5320,5320,0
|
|
20240626,184200,618538390,5320,5320,5320,5320,0
|
|
20240626,184100,618538390,5320,5320,5320,5320,0
|
|
20240626,184000,618538390,5320,5320,5320,5320,0
|
|
20240626,183900,618538390,5320,5320,5320,5320,0
|
|
20240626,183800,618538390,5320,5320,5320,5320,0
|
|
20240626,183700,618538390,5320,5320,5320,5320,0
|
|
20240626,183600,618538390,5320,5320,5320,5320,0
|
|
20240626,183500,618538390,5320,5320,5320,5320,0
|
|
20240626,183400,618538390,5320,5320,5320,5320,0
|
|
20240626,183300,618538390,5320,5320,5320,5320,0
|
|
20240626,183200,618538390,5320,5320,5320,5320,0
|
|
20240626,183100,618538390,5320,5320,5320,5320,0
|
|
20240626,183000,618538390,5320,5320,5320,5320,0
|
|
20240626,182900,618538390,5320,5320,5320,5320,3555
|
|
20240626,182800,618538390,5320,5320,5320,5320,0
|
|
20240626,182700,618538390,5320,5320,5320,5320,0
|
|
20240626,182600,618538390,5320,5320,5320,5320,0
|
|
20240626,182500,618538390,5320,5320,5320,5320,0
|
|
20240626,182400,618538390,5320,5320,5320,5320,0
|
|
20240626,182300,618538390,5320,5320,5320,5320,0
|
|
20240626,182200,618538390,5320,5320,5320,5320,0
|
|
20240626,182100,618538390,5320,5320,5320,5320,0
|
|
20240626,182000,618538390,5320,5320,5320,5320,0
|
|
20240626,181900,618538390,5320,5320,5320,5320,0
|
|
20240626,181800,618538390,5320,5320,5320,5320,0
|
|
20240626,181700,618538390,5320,5320,5320,5320,0
|
|
20240626,181600,618538390,5320,5320,5320,5320,0
|
|
20240626,181500,618538390,5320,5320,5320,5320,0
|
|
20240626,181400,618538390,5320,5320,5320,5320,0
|
|
20240626,181300,618538390,5320,5320,5320,5320,0
|
|
20240626,181200,618538390,5320,5320,5320,5320,0
|
|
20240626,181100,618538390,5320,5320,5320,5320,0
|
|
20240626,181000,618538390,5320,5320,5320,5320,0
|
|
20240626,180900,618538390,5320,5320,5320,5320,0
|
|
20240626,180800,618538390,5320,5320,5320,5320,0
|
|
20240626,180700,618538390,5320,5320,5320,5320,0
|
|
20240626,180600,618538390,5320,5320,5320,5320,0
|
|
20240626,180500,618538390,5320,5320,5320,5320,0
|
|
20240626,180400,618538390,5320,5320,5320,5320,0
|
|
20240626,180300,618538390,5320,5320,5320,5320,0
|
|
20240626,180200,618538390,5320,5320,5320,5320,0
|
|
20240626,180100,618538390,5320,5320,5320,5320,0
|
|
20240626,180000,618538390,5320,5320,5320,5320,0
|
|
20240626,175900,618538390,5320,5320,5320,5320,3555
|
|
20240626,175800,618538390,5320,5320,5320,5320,0
|
|
20240626,175700,618538390,5320,5320,5320,5320,0
|
|
20240626,175600,618538390,5320,5320,5320,5320,0
|
|
20240626,175500,618538390,5320,5320,5320,5320,0
|
|
20240626,175400,618538390,5320,5320,5320,5320,0
|
|
20240626,175300,618538390,5320,5320,5320,5320,0
|
|
20240626,175200,618538390,5320,5320,5320,5320,0
|
|
20240626,175100,618538390,5320,5320,5320,5320,0
|
|
20240626,175000,618538390,5320,5320,5320,5320,0
|
|
20240626,174900,618538390,5320,5320,5320,5320,0
|
|
20240626,174800,618538390,5320,5320,5320,5320,0
|
|
20240626,174700,618538390,5320,5320,5320,5320,0
|
|
20240626,174600,618538390,5320,5320,5320,5320,0
|
|
20240626,174500,618538390,5320,5320,5320,5320,0
|
|
20240626,174400,618538390,5320,5320,5320,5320,0
|
|
20240626,174300,618538390,5320,5320,5320,5320,0
|
|
20240626,174200,618538390,5320,5320,5320,5320,0
|
|
20240626,174100,618538390,5320,5320,5320,5320,0
|
|
20240626,174000,618538390,5320,5320,5320,5320,0
|
|
20240626,173900,618538390,5320,5320,5320,5320,0
|
|
20240626,173800,618538390,5320,5320,5320,5320,0
|
|
20240626,173700,618538390,5320,5320,5320,5320,0
|
|
20240626,173600,618538390,5320,5320,5320,5320,0
|
|
20240626,173500,618538390,5320,5320,5320,5320,0
|
|
20240626,173400,618538390,5320,5320,5320,5320,0
|
|
20240626,173300,618538390,5320,5320,5320,5320,0
|
|
20240626,173200,618538390,5320,5320,5320,5320,0
|
|
20240626,173100,618538390,5320,5320,5320,5320,0
|
|
20240626,173000,618538390,5320,5320,5320,5320,0
|
|
20240626,172900,618538390,5320,5320,5320,5320,3555
|
|
20240626,172800,618538390,5320,5320,5320,5320,0
|
|
20240626,172700,618538390,5320,5320,5320,5320,0
|
|
20240626,172600,618538390,5320,5320,5320,5320,0
|
|
20240626,172500,618538390,5320,5320,5320,5320,0
|
|
20240626,172400,618538390,5320,5320,5320,5320,0
|
|
20240626,172300,618538390,5320,5320,5320,5320,0
|
|
20240626,172200,618538390,5320,5320,5320,5320,0
|
|
20240626,172100,618538390,5320,5320,5320,5320,0
|
|
20240626,172000,618538390,5320,5320,5320,5320,0
|
|
20240626,171900,618538390,5320,5320,5320,5320,0
|
|
20240626,171800,618538390,5320,5320,5320,5320,0
|
|
20240626,171700,618538390,5320,5320,5320,5320,0
|
|
20240626,171600,618538390,5320,5320,5320,5320,0
|
|
20240626,171500,618538390,5320,5320,5320,5320,0
|
|
20240626,171400,618538390,5320,5320,5320,5320,0
|
|
20240626,171300,618538390,5320,5320,5320,5320,0
|
|
20240626,171200,618538390,5320,5320,5320,5320,0
|
|
20240626,171100,618538390,5320,5320,5320,5320,0
|
|
20240626,171000,618538390,5320,5320,5320,5320,0
|
|
20240626,170900,618538390,5320,5320,5320,5320,0
|
|
20240626,170800,618538390,5320,5320,5320,5320,0
|
|
20240626,170700,618538390,5320,5320,5320,5320,0
|
|
20240626,170600,618538390,5320,5320,5320,5320,0
|
|
20240626,170500,618538390,5320,5320,5320,5320,0
|
|
20240626,170400,618538390,5320,5320,5320,5320,0
|
|
20240626,170300,618538390,5320,5320,5320,5320,0
|
|
20240626,170200,618538390,5320,5320,5320,5320,0
|
|
20240626,170100,618538390,5320,5320,5320,5320,0
|
|
20240626,170000,618538390,5320,5320,5320,5320,0
|
|
20240626,165900,618538390,5320,5320,5320,5320,3555
|
|
20240626,165800,618538390,5320,5320,5320,5320,0
|
|
20240626,165700,618538390,5320,5320,5320,5320,0
|
|
20240626,165600,618538390,5320,5320,5320,5320,0
|
|
20240626,165500,618538390,5320,5320,5320,5320,0
|
|
20240626,165400,618538390,5320,5320,5320,5320,0
|
|
20240626,165300,618538390,5320,5320,5320,5320,0
|
|
20240626,165200,618538390,5320,5320,5320,5320,0
|
|
20240626,165100,618538390,5320,5320,5320,5320,0
|
|
20240626,165000,618538390,5320,5320,5320,5320,0
|
|
20240626,164900,618538390,5320,5320,5320,5320,0
|
|
20240626,164800,618538390,5320,5320,5320,5320,0
|
|
20240626,164700,618538390,5320,5320,5320,5320,0
|
|
20240626,164600,618538390,5320,5320,5320,5320,0
|
|
20240626,164500,618538390,5320,5320,5320,5320,0
|
|
20240626,164400,618538390,5320,5320,5320,5320,0
|
|
20240626,164300,618538390,5320,5320,5320,5320,0
|
|
20240626,164200,618538390,5320,5320,5320,5320,0
|
|
20240626,164100,618538390,5320,5320,5320,5320,0
|
|
20240626,164000,618538390,5320,5320,5320,5320,0
|
|
20240626,163900,618538390,5320,5320,5320,5320,0
|
|
20240626,163800,618538390,5320,5320,5320,5320,0
|
|
20240626,163700,618538390,5320,5320,5320,5320,0
|
|
20240626,163600,618538390,5320,5320,5320,5320,0
|
|
20240626,163500,618538390,5320,5320,5320,5320,0
|
|
20240626,163400,618538390,5320,5320,5320,5320,0
|
|
20240626,163300,618538390,5320,5320,5320,5320,0
|
|
20240626,163200,618538390,5320,5320,5320,5320,0
|
|
20240626,163100,618538390,5320,5320,5320,5320,0
|
|
20240626,163000,618538390,5320,5320,5320,5320,0
|
|
20240626,162900,618538390,5320,5320,5320,5320,3555
|
|
20240626,162800,618538390,5320,5320,5320,5320,0
|
|
20240626,162700,618538390,5320,5320,5320,5320,0
|
|
20240626,162600,618538390,5320,5320,5320,5320,0
|
|
20240626,162500,618538390,5320,5320,5320,5320,0
|
|
20240626,162400,618538390,5320,5320,5320,5320,0
|
|
20240626,162300,618538390,5320,5320,5320,5320,0
|
|
20240626,162200,618538390,5320,5320,5320,5320,0
|
|
20240626,162100,618538390,5320,5320,5320,5320,0
|
|
20240626,162000,618538390,5320,5320,5320,5320,0
|
|
20240626,161900,618538390,5320,5320,5320,5320,0
|
|
20240626,161800,618538390,5320,5320,5320,5320,0
|
|
20240626,161700,618538390,5320,5320,5320,5320,0
|
|
20240626,161600,618538390,5320,5320,5320,5320,0
|
|
20240626,161500,618538390,5320,5320,5320,5320,0
|
|
20240626,161400,618538390,5320,5320,5320,5320,0
|
|
20240626,161300,618538390,5320,5320,5320,5320,0
|
|
20240626,161200,618538390,5320,5320,5320,5320,0
|
|
20240626,161100,618538390,5320,5320,5320,5320,0
|
|
20240626,161000,618538390,5320,5320,5320,5320,0
|
|
20240626,160900,618538390,5320,5320,5320,5320,0
|
|
20240626,160800,618538390,5320,5320,5320,5320,0
|
|
20240626,160700,618538390,5320,5320,5320,5320,0
|
|
20240626,160600,618538390,5320,5320,5320,5320,0
|
|
20240626,160500,618538390,5320,5320,5320,5320,0
|
|
20240626,160400,618538390,5320,5320,5320,5320,0
|
|
20240626,160300,618538390,5320,5320,5320,5320,0
|
|
20240626,160200,618538390,5320,5320,5320,5320,0
|
|
20240626,160100,618538390,5320,5320,5320,5320,0
|
|
20240626,160000,618538390,5320,5320,5320,5320,0
|
|
20240626,155900,618538390,5320,5320,5320,5320,3555
|
|
20240626,155800,618538390,5320,5320,5320,5320,0
|
|
20240626,155700,618538390,5320,5320,5320,5320,0
|
|
20240626,155600,618538390,5320,5320,5320,5320,0
|
|
20240626,155500,618538390,5320,5320,5320,5320,0
|
|
20240626,155400,618538390,5320,5320,5320,5320,0
|
|
20240626,155300,618538390,5320,5320,5320,5320,0
|
|
20240626,155200,618538390,5320,5320,5320,5320,0
|
|
20240626,155100,618538390,5320,5320,5320,5320,0
|
|
20240626,155000,618538390,5320,5320,5320,5320,0
|
|
20240626,154900,618538390,5320,5320,5320,5320,0
|
|
20240626,154800,618538390,5320,5320,5320,5320,0
|
|
20240626,154700,618538390,5320,5320,5320,5320,0
|
|
20240626,154600,618538390,5320,5320,5320,5320,0
|
|
20240626,154500,618538390,5320,5320,5320,5320,0
|
|
20240626,154400,618538390,5320,5320,5320,5320,0
|
|
20240626,154300,618538390,5320,5320,5320,5320,0
|
|
20240626,154200,618538390,5320,5320,5320,5320,0
|
|
20240626,154100,618538390,5320,5320,5320,5320,0
|
|
20240626,154000,618538390,5320,5320,5320,5320,0
|
|
20240626,153900,618538390,5320,5320,5320,5320,0
|
|
20240626,153800,618538390,5320,5320,5320,5320,0
|
|
20240626,153700,618538390,5320,5320,5320,5320,0
|
|
20240626,153600,618538390,5320,5320,5320,5320,0
|
|
20240626,153500,618538390,5320,5320,5320,5320,0
|
|
20240626,153400,618538390,5320,5320,5320,5320,0
|
|
20240626,153300,618538390,5320,5320,5320,5320,0
|
|
20240626,153200,618538390,5320,5320,5320,5320,0
|
|
20240626,153100,618538390,5320,5320,5320,5320,0
|
|
20240626,153000,618538390,5320,5320,5320,5320,3555
|
|
20240626,152900,599625790,5330,5330,5330,5330,0
|
|
20240626,152800,599625790,5330,5330,5330,5330,0
|
|
20240626,152700,599625790,5330,5330,5330,5330,0
|
|
20240626,152600,599625790,5330,5330,5330,5330,0
|
|
20240626,152500,599625790,5330,5330,5330,5330,0
|
|
20240626,152400,599625790,5330,5330,5330,5330,0
|
|
20240626,152300,599625790,5330,5330,5330,5330,0
|
|
20240626,152200,599625790,5330,5330,5330,5330,0
|
|
20240626,152100,599625790,5330,5330,5330,5330,0
|
|
20240626,152000,599625790,5330,5330,5330,5330,0
|
|
20240626,151900,599625790,5330,5330,5330,5330,0
|
|
20240626,151800,599625790,5330,5330,5330,5320,383
|
|
20240626,151700,597584530,5330,5330,5340,5330,13
|
|
20240626,151600,597515230,5330,5320,5330,5320,403
|
|
20240626,151500,595369270,5330,5320,5330,5320,512
|
|
20240626,151400,592643380,5320,5320,5320,5320,943
|
|
20240626,151300,587626620,5320,5320,5320,5310,480
|
|
20240626,151200,585075520,5320,5330,5330,5310,4863
|
|
20240626,151100,559200360,5330,5330,5330,5330,0
|
|
20240626,151000,559200360,5330,5330,5330,5320,132
|
|
20240626,150900,558497890,5320,5320,5320,5320,149
|
|
20240626,150800,557705210,5330,5330,5330,5330,0
|
|
20240626,150700,557705210,5330,5330,5330,5330,50
|
|
20240626,150600,557438710,5330,5330,5330,5330,370
|
|
20240626,150500,555466610,5320,5320,5320,5320,100
|
|
20240626,150400,554934610,5330,5330,5330,5330,31
|
|
20240626,150300,554769380,5330,5330,5330,5330,10
|
|
20240626,150200,554716080,5330,5330,5330,5330,30
|
|
20240626,150100,554556180,5320,5320,5320,5320,100
|
|
20240626,150000,554024180,5320,5320,5320,5320,0
|
|
20240626,145900,554024180,5320,5320,5320,5320,0
|
|
20240626,145800,554024180,5320,5340,5340,5320,568
|
|
20240626,145700,551000420,5350,5340,5350,5340,375
|
|
20240626,145600,548997910,5340,5340,5340,5340,1
|
|
20240626,145500,548992570,5330,5330,5330,5330,100
|
|
20240626,145400,548459570,5330,5330,5330,5330,10
|
|
20240626,145300,548406270,5330,5320,5330,5320,12
|
|
20240626,145200,548342330,5320,5320,5320,5320,2
|
|
20240626,145100,548331690,5330,5320,5330,5320,291
|
|
20240626,145000,546780760,5320,5340,5340,5320,61
|
|
20240626,144900,546456220,5340,5320,5340,5320,6
|
|
20240626,144800,546424240,5320,5320,5320,5320,0
|
|
20240626,144700,546424240,5320,5320,5320,5320,150
|
|
20240626,144600,545626240,5320,5320,5320,5320,23
|
|
20240626,144500,545503880,5320,5320,5320,5320,280
|
|
20240626,144400,544014280,5320,5320,5320,5320,5
|
|
20240626,144300,543987680,5320,5320,5320,5320,20
|
|
20240626,144200,543881280,5340,5340,5340,5340,0
|
|
20240626,144100,543881280,5340,5340,5340,5340,0
|
|
20240626,144000,543881280,5340,5330,5340,5330,52
|
|
20240626,143900,543604100,5330,5330,5330,5330,0
|
|
20240626,143800,543604100,5330,5330,5330,5330,4
|
|
20240626,143700,543582780,5330,5330,5330,5330,50
|
|
20240626,143600,543316280,5330,5330,5330,5330,142
|
|
20240626,143500,542559420,5320,5320,5320,5320,0
|
|
20240626,143400,542559420,5320,5330,5330,5320,9150
|
|
20240626,143300,493845600,5340,5340,5340,5340,0
|
|
20240626,143200,493845600,5340,5340,5340,5340,10
|
|
20240626,143100,493792200,5340,5340,5340,5340,12
|
|
20240626,143000,493728120,5350,5340,5350,5340,21
|
|
20240626,142900,493615970,5350,5350,5350,5350,0
|
|
20240626,142800,493615970,5350,5340,5350,5330,61
|
|
20240626,142700,493290020,5350,5350,5350,5330,3
|
|
20240626,142600,493273990,5340,5340,5340,5340,470
|
|
20240626,142500,490764190,5340,5340,5340,5340,0
|
|
20240626,142400,490764190,5340,5340,5340,5340,1
|
|
20240626,142300,490758850,5330,5330,5330,5330,0
|
|
20240626,142200,490758850,5330,5330,5330,5330,176
|
|
20240626,142100,489820770,5330,5330,5330,5330,1749
|
|
20240626,142000,480498600,5330,5330,5330,5330,0
|
|
20240626,141900,480498600,5330,5330,5330,5330,50
|
|
20240626,141800,480232100,5330,5340,5340,5330,170
|
|
20240626,141700,479324900,5340,5340,5340,5340,0
|
|
20240626,141600,479324900,5340,5340,5340,5340,0
|
|
20240626,141500,479324900,5340,5340,5340,5340,1
|
|
20240626,141400,479319560,5330,5330,5340,5330,81
|
|
20240626,141300,478887720,5330,5340,5340,5330,103
|
|
20240626,141200,478337800,5340,5340,5340,5340,0
|
|
20240626,141100,478337800,5340,5340,5340,5340,96
|
|
20240626,141000,477825160,5330,5340,5340,5330,73
|
|
20240626,140900,477436040,5340,5340,5340,5340,0
|
|
20240626,140800,477436040,5340,5340,5340,5340,0
|
|
20240626,140700,477436040,5340,5340,5340,5340,0
|
|
20240626,140600,477436040,5340,5340,5340,5340,0
|
|
20240626,140500,477436040,5340,5340,5340,5340,9
|
|
20240626,140400,477387980,5330,5330,5330,5330,0
|
|
20240626,140300,477387980,5330,5330,5330,5330,0
|
|
20240626,140200,477387980,5330,5330,5330,5330,103
|
|
20240626,140100,476838990,5340,5340,5340,5340,84
|
|
20240626,140000,476390430,5340,5340,5340,5340,3
|
|
20240626,135900,476374410,5340,5340,5340,5340,202
|
|
20240626,135800,475295730,5330,5330,5330,5330,130
|
|
20240626,135700,474602830,5350,5350,5350,5350,1
|
|
20240626,135600,474597480,5340,5340,5340,5340,0
|
|
20240626,135500,474597480,5340,5340,5340,5340,18
|
|
20240626,135400,474501360,5340,5340,5340,5340,0
|
|
20240626,135300,474501360,5340,5340,5340,5340,441
|
|
20240626,135200,472146420,5350,5350,5350,5350,0
|
|
20240626,135100,472146420,5350,5350,5350,5350,0
|
|
20240626,135000,472146420,5350,5350,5350,5350,1
|
|
20240626,134900,472141070,5340,5340,5350,5340,401
|
|
20240626,134800,469999720,5340,5340,5340,5340,360
|
|
20240626,134700,468077320,5330,5330,5330,5330,0
|
|
20240626,134600,468077320,5330,5330,5330,5330,0
|
|
20240626,134500,468077320,5330,5330,5330,5330,4
|
|
20240626,134400,468056000,5340,5340,5340,5340,0
|
|
20240626,134300,468056000,5340,5340,5340,5340,0
|
|
20240626,134200,468056000,5340,5340,5340,5340,5
|
|
20240626,134100,468029300,5340,5340,5340,5340,0
|
|
20240626,134000,468029300,5340,5340,5340,5340,0
|
|
20240626,133900,468029300,5340,5340,5340,5340,3868
|
|
20240626,133800,447374180,5350,5350,5350,5350,0
|
|
20240626,133700,447374180,5350,5350,5350,5350,0
|
|
20240626,133600,447374180,5350,5350,5350,5350,0
|
|
20240626,133500,447374180,5350,5350,5350,5350,0
|
|
20240626,133400,447374180,5350,5350,5350,5350,0
|
|
20240626,133300,447374180,5350,5350,5350,5350,0
|
|
20240626,133200,447374180,5350,5350,5350,5350,150
|
|
20240626,133100,446571680,5350,5350,5350,5350,100
|
|
20240626,133000,446036680,5350,5350,5350,5350,20
|
|
20240626,132900,445929680,5350,5350,5350,5350,0
|
|
20240626,132800,445929680,5350,5350,5350,5350,15
|
|
20240626,132700,445849430,5350,5350,5350,5350,0
|
|
20240626,132600,445849430,5350,5350,5350,5350,0
|
|
20240626,132500,445849430,5350,5350,5350,5350,4
|
|
20240626,132400,445828030,5340,5340,5340,5340,0
|
|
20240626,132300,445828030,5340,5340,5340,5340,0
|
|
20240626,132200,445828030,5340,5340,5340,5340,0
|
|
20240626,132100,445828030,5340,5340,5340,5340,85
|
|
20240626,132000,445374130,5340,5340,5340,5340,300
|
|
20240626,131900,443772130,5340,5340,5340,5340,75
|
|
20240626,131800,443371630,5350,5350,5350,5350,0
|
|
20240626,131700,443371630,5350,5350,5350,5350,50
|
|
20240626,131600,443104130,5340,5340,5340,5340,0
|
|
20240626,131500,443104130,5340,5340,5340,5340,0
|
|
20240626,131400,443104130,5340,5340,5340,5340,0
|
|
20240626,131300,443104130,5340,5340,5340,5340,907
|
|
20240626,131200,438260750,5350,5340,5350,5340,62
|
|
20240626,131100,437929650,5350,5350,5350,5350,0
|
|
20240626,131000,437929650,5350,5350,5350,5350,0
|
|
20240626,130900,437929650,5350,5350,5350,5350,10
|
|
20240626,130800,437876150,5360,5360,5360,5360,0
|
|
20240626,130700,437876150,5360,5360,5360,5360,0
|
|
20240626,130600,437876150,5360,5360,5360,5360,0
|
|
20240626,130500,437876150,5360,5360,5360,5360,0
|
|
20240626,130400,437876150,5360,5360,5360,5360,0
|
|
20240626,130300,437876150,5360,5360,5360,5360,0
|
|
20240626,130200,437876150,5360,5360,5360,5360,0
|
|
20240626,130100,437876150,5360,5360,5360,5360,0
|
|
20240626,130000,437876150,5360,5360,5360,5360,0
|
|
20240626,125900,437876150,5360,5350,5360,5350,400
|
|
20240626,125800,435734150,5350,5350,5350,5350,0
|
|
20240626,125700,435734150,5350,5350,5350,5350,7
|
|
20240626,125600,435696700,5350,5340,5350,5340,401
|
|
20240626,125500,433551360,5350,5340,5350,5340,92
|
|
20240626,125400,433060040,5340,5340,5340,5340,162
|
|
20240626,125300,432194960,5340,5340,5340,5340,3
|
|
20240626,125200,432178940,5340,5340,5340,5340,0
|
|
20240626,125100,432178940,5340,5340,5340,5340,4
|
|
20240626,125000,432157580,5350,5350,5350,5350,0
|
|
20240626,124900,432157580,5350,5350,5350,5350,10
|
|
20240626,124800,432104080,5340,5340,5340,5340,200
|
|
20240626,124700,431036080,5340,5340,5340,5340,0
|
|
20240626,124600,431036080,5340,5340,5340,5340,0
|
|
20240626,124500,431036080,5340,5340,5340,5340,1986
|
|
20240626,124400,420430840,5340,5350,5350,5340,87
|
|
20240626,124300,419966250,5340,5340,5340,5340,0
|
|
20240626,124200,419966250,5340,5340,5340,5340,0
|
|
20240626,124100,419966250,5340,5340,5340,5340,0
|
|
20240626,124000,419966250,5340,5340,5340,5340,0
|
|
20240626,123900,419966250,5340,5340,5340,5340,0
|
|
20240626,123800,419966250,5340,5340,5340,5340,0
|
|
20240626,123700,419966250,5340,5340,5340,5340,0
|
|
20240626,123600,419966250,5340,5340,5340,5340,0
|
|
20240626,123500,419966250,5340,5340,5340,5340,0
|
|
20240626,123400,419966250,5340,5340,5340,5340,30
|
|
20240626,123300,419806050,5340,5340,5340,5340,0
|
|
20240626,123200,419806050,5340,5340,5340,5340,0
|
|
20240626,123100,419806050,5340,5340,5340,5340,225
|
|
20240626,123000,418604550,5340,5350,5350,5340,135
|
|
20240626,122900,417882600,5350,5350,5350,5350,0
|
|
20240626,122800,417882600,5350,5350,5350,5350,0
|
|
20240626,122700,417882600,5350,5350,5350,5350,0
|
|
20240626,122600,417882600,5350,5350,5350,5350,1
|
|
20240626,122500,417877250,5350,5350,5350,5350,0
|
|
20240626,122400,417877250,5350,5350,5350,5350,0
|
|
20240626,122300,417877250,5350,5350,5350,5350,20
|
|
20240626,122200,417770250,5360,5360,5360,5360,0
|
|
20240626,122100,417770250,5360,5360,5360,5360,0
|
|
20240626,122000,417770250,5360,5360,5360,5360,20
|
|
20240626,121900,417663050,5350,5350,5350,5350,0
|
|
20240626,121800,417663050,5350,5350,5350,5350,0
|
|
20240626,121700,417663050,5350,5350,5350,5350,310
|
|
20240626,121600,416004550,5360,5360,5360,5360,0
|
|
20240626,121500,416004550,5360,5360,5360,5360,0
|
|
20240626,121400,416004550,5360,5360,5360,5360,0
|
|
20240626,121300,416004550,5360,5360,5360,5360,0
|
|
20240626,121200,416004550,5360,5360,5360,5360,1
|
|
20240626,121100,415999190,5360,5360,5360,5360,0
|
|
20240626,121000,415999190,5360,5360,5360,5360,0
|
|
20240626,120900,415999190,5360,5360,5360,5360,0
|
|
20240626,120800,415999190,5360,5360,5360,5360,0
|
|
20240626,120700,415999190,5360,5360,5360,5360,13
|
|
20240626,120600,415929510,5360,5360,5360,5360,0
|
|
20240626,120500,415929510,5360,5360,5360,5360,0
|
|
20240626,120400,415929510,5360,5360,5360,5360,2
|
|
20240626,120300,415918790,5350,5350,5350,5350,0
|
|
20240626,120200,415918790,5350,5350,5350,5350,0
|
|
20240626,120100,415918790,5350,5350,5350,5350,0
|
|
20240626,120000,415918790,5350,5350,5350,5350,0
|
|
20240626,115900,415918790,5350,5350,5350,5350,393
|
|
20240626,115800,413816240,5360,5360,5360,5360,0
|
|
20240626,115700,413816240,5360,5360,5360,5360,0
|
|
20240626,115600,413816240,5360,5350,5360,5350,914
|
|
20240626,115500,408926200,5350,5350,5350,5350,0
|
|
20240626,115400,408926200,5350,5350,5350,5350,167
|
|
20240626,115300,408032750,5350,5370,5370,5350,618
|
|
20240626,115200,404720830,5360,5360,5360,5360,0
|
|
20240626,115100,404720830,5360,5360,5360,5360,0
|
|
20240626,115000,404720830,5360,5360,5360,5360,31
|
|
20240626,114900,404554670,5370,5370,5370,5370,200
|
|
20240626,114800,403480670,5350,5350,5350,5350,0
|
|
20240626,114700,403480670,5350,5370,5370,5350,1145
|
|
20240626,114600,397354030,5370,5370,5370,5370,0
|
|
20240626,114500,397354030,5370,5370,5370,5370,30
|
|
20240626,114400,397192930,5360,5360,5360,5360,0
|
|
20240626,114300,397192930,5360,5360,5360,5360,0
|
|
20240626,114200,397192930,5360,5360,5360,5360,136
|
|
20240626,114100,396463970,5360,5360,5360,5360,0
|
|
20240626,114000,396463970,5360,5360,5360,5360,350
|
|
20240626,113900,394587970,5370,5370,5370,5370,0
|
|
20240626,113800,394587970,5370,5370,5370,5370,100
|
|
20240626,113700,394050970,5370,5370,5370,5370,117
|
|
20240626,113600,393422680,5380,5380,5380,5380,4
|
|
20240626,113500,393401160,5380,5380,5380,5380,0
|
|
20240626,113400,393401160,5380,5380,5380,5380,0
|
|
20240626,113300,393401160,5380,5380,5380,5380,11
|
|
20240626,113200,393341980,5380,5380,5380,5380,0
|
|
20240626,113100,393341980,5380,5380,5380,5380,0
|
|
20240626,113000,393341980,5380,5370,5380,5370,363
|
|
20240626,112900,391389540,5370,5370,5370,5370,0
|
|
20240626,112800,391389540,5370,5370,5370,5370,600
|
|
20240626,112700,388167540,5380,5380,5380,5380,5
|
|
20240626,112600,388140640,5380,5380,5380,5380,0
|
|
20240626,112500,388140640,5380,5380,5380,5380,1
|
|
20240626,112400,388135260,5360,5360,5360,5360,0
|
|
20240626,112300,388135260,5360,5360,5360,5360,60
|
|
20240626,112200,387813660,5370,5370,5370,5370,18
|
|
20240626,112100,387717000,5380,5380,5380,5380,5
|
|
20240626,112000,387690100,5380,5380,5380,5380,0
|
|
20240626,111900,387690100,5380,5380,5380,5380,30
|
|
20240626,111800,387528700,5380,5380,5380,5380,1
|
|
20240626,111700,387523320,5350,5350,5350,5350,0
|
|
20240626,111600,387523320,5350,5360,5360,5350,3145
|
|
20240626,111500,370686120,5360,5360,5360,5360,90
|
|
20240626,111400,370203720,5370,5370,5370,5370,25
|
|
20240626,111300,370069470,5370,5370,5370,5370,40
|
|
20240626,111200,369854670,5350,5350,5350,5350,0
|
|
20240626,111100,369854670,5350,5350,5350,5350,0
|
|
20240626,111000,369854670,5350,5350,5350,5350,0
|
|
20240626,110900,369854670,5350,5350,5350,5350,0
|
|
20240626,110800,369854670,5350,5350,5350,5350,0
|
|
20240626,110700,369854670,5350,5350,5350,5350,0
|
|
20240626,110600,369854670,5350,5350,5350,5350,0
|
|
20240626,110500,369854670,5350,5350,5350,5350,0
|
|
20240626,110400,369854670,5350,5370,5370,5350,453
|
|
20240626,110300,367429140,5370,5380,5380,5370,21
|
|
20240626,110200,367316360,5370,5380,5380,5370,2633
|
|
20240626,110100,353151080,5380,5380,5390,5380,3247
|
|
20240626,110000,335681660,5380,5380,5390,5380,426
|
|
20240626,105900,333388980,5380,5360,5380,5360,8177
|
|
20240626,105800,289434560,5340,5340,5340,5340,0
|
|
20240626,105700,289434560,5340,5340,5340,5340,0
|
|
20240626,105600,289434560,5340,5340,5340,5340,100
|
|
20240626,105500,288900560,5350,5340,5350,5340,1052
|
|
20240626,105400,283272370,5350,5350,5350,5350,1
|
|
20240626,105300,283267020,5350,5350,5350,5350,0
|
|
20240626,105200,283267020,5350,5350,5350,5350,0
|
|
20240626,105100,283267020,5350,5350,5350,5350,0
|
|
20240626,105000,283267020,5350,5350,5350,5350,49
|
|
20240626,104900,283004870,5350,5350,5350,5350,61
|
|
20240626,104800,282678520,5360,5350,5360,5350,199
|
|
20240626,104700,281613770,5340,5340,5340,5340,920
|
|
20240626,104600,276700970,5330,5330,5330,5330,2800
|
|
20240626,104500,261776970,5330,5330,5330,5330,0
|
|
20240626,104400,261776970,5330,5330,5330,5330,1902
|
|
20240626,104300,251639310,5340,5340,5340,5340,0
|
|
20240626,104200,251639310,5340,5340,5340,5340,30
|
|
20240626,104100,251479110,5330,5330,5330,5330,0
|
|
20240626,104000,251479110,5330,5330,5330,5330,0
|
|
20240626,103900,251479110,5330,5350,5350,5330,78
|
|
20240626,103800,251062870,5330,5330,5330,5330,41
|
|
20240626,103700,250844340,5330,5340,5340,5330,116
|
|
20240626,103600,250226050,5350,5350,5350,5350,32
|
|
20240626,103500,250054850,5350,5350,5350,5350,224
|
|
20240626,103400,248856450,5350,5350,5350,5350,6
|
|
20240626,103300,248824350,5350,5350,5350,5350,50
|
|
20240626,103200,248556850,5360,5360,5360,5360,521
|
|
20240626,103100,245764290,5360,5360,5360,5360,1245
|
|
20240626,103000,239091090,5350,5350,5350,5350,4684
|
|
20240626,102900,214031690,5350,5350,5350,5350,0
|
|
20240626,102800,214031690,5350,5350,5350,5350,500
|
|
20240626,102700,211356690,5340,5350,5360,5340,1002
|
|
20240626,102600,205986040,5360,5330,5360,5330,8724
|
|
20240626,102500,159395800,5330,5320,5330,5320,12
|
|
20240626,102400,159331950,5320,5320,5320,5320,36
|
|
20240626,102300,159140430,5320,5330,5330,5320,3314
|
|
20240626,102200,141496770,5330,5330,5330,5330,0
|
|
20240626,102100,141496770,5330,5330,5330,5330,0
|
|
20240626,102000,141496770,5330,5330,5330,5330,0
|
|
20240626,101900,141496770,5330,5320,5330,5320,1897
|
|
20240626,101800,131385840,5320,5320,5320,5320,100
|
|
20240626,101700,130853840,5330,5330,5330,5330,8
|
|
20240626,101600,130811200,5330,5330,5330,5330,0
|
|
20240626,101500,130811200,5330,5330,5330,5330,0
|
|
20240626,101400,130811200,5330,5330,5330,5330,0
|
|
20240626,101300,130811200,5330,5330,5340,5330,1158
|
|
20240626,101200,124639050,5330,5330,5330,5330,28
|
|
20240626,101100,124489810,5330,5330,5330,5330,500
|
|
20240626,101000,121824810,5330,5330,5330,5330,0
|
|
20240626,100900,121824810,5330,5330,5340,5330,331
|
|
20240626,100800,120058820,5340,5340,5340,5340,400
|
|
20240626,100700,117922820,5340,5330,5340,5330,283
|
|
20240626,100600,116414420,5330,5330,5330,5330,37
|
|
20240626,100500,116217210,5340,5340,5340,5340,3
|
|
20240626,100400,116201190,5340,5340,5340,5340,15
|
|
20240626,100300,116121090,5330,5330,5330,5330,1136
|
|
20240626,100200,110066210,5330,5340,5340,5330,484
|
|
20240626,100100,107486480,5340,5340,5340,5340,10
|
|
20240626,100000,107433080,5330,5340,5340,5330,486
|
|
20240626,095900,104839200,5340,5350,5350,5340,12
|
|
20240626,095800,104775010,5350,5350,5350,5350,1
|
|
20240626,095700,104769660,5350,5350,5350,5350,10
|
|
20240626,095600,104716160,5350,5350,5350,5350,2
|
|
20240626,095500,104705460,5350,5350,5350,5350,43
|
|
20240626,095400,104475410,5340,5330,5340,5330,1760
|
|
20240626,095300,95078120,5330,5330,5340,5330,1219
|
|
20240626,095200,88580710,5330,5330,5330,5330,0
|
|
20240626,095100,88580710,5330,5330,5330,5330,32
|
|
20240626,095000,88410150,5330,5330,5330,5330,140
|
|
20240626,094900,87663950,5330,5330,5330,5330,101
|
|
20240626,094800,87125620,5340,5340,5340,5340,0
|
|
20240626,094700,87125620,5340,5330,5340,5330,180
|
|
20240626,094600,86166210,5330,5330,5330,5330,300
|
|
20240626,094500,84567210,5330,5330,5330,5330,2
|
|
20240626,094400,84556550,5320,5320,5320,5320,0
|
|
20240626,094300,84556550,5320,5320,5320,5320,201
|
|
20240626,094200,83487230,5320,5320,5320,5320,30
|
|
20240626,094100,83327630,5340,5340,5340,5320,2850
|
|
20240626,094000,68153280,5330,5330,5330,5330,0
|
|
20240626,093900,68153280,5330,5330,5330,5330,0
|
|
20240626,093800,68153280,5330,5330,5330,5330,0
|
|
20240626,093700,68153280,5330,5330,5330,5330,0
|
|
20240626,093600,68153280,5330,5330,5330,5330,0
|
|
20240626,093500,68153280,5330,5330,5330,5330,0
|
|
20240626,093400,68153280,5330,5330,5330,5330,10
|
|
20240626,093300,68099980,5320,5320,5320,5320,0
|
|
20240626,093200,68099980,5320,5320,5320,5320,0
|
|
20240626,093100,68099980,5320,5320,5320,5320,2
|
|
20240626,093000,68089340,5320,5320,5320,5320,2120
|
|
20240626,092900,56810940,5320,5340,5340,5320,2001
|
|
20240626,092800,46151410,5340,5340,5340,5340,20
|
|
20240626,092700,46044610,5350,5350,5350,5350,0
|
|
20240626,092600,46044610,5350,5350,5350,5350,1
|
|
20240626,092500,46039260,5330,5330,5330,5330,321
|
|
20240626,092400,44328330,5330,5330,5330,5330,1
|
|
20240626,092300,44323000,5330,5360,5360,5330,213
|
|
20240626,092200,43187380,5360,5360,5360,5360,1
|
|
20240626,092100,43182020,5330,5330,5330,5330,483
|
|
20240626,092000,40607630,5340,5340,5340,5340,152
|
|
20240626,091900,39795950,5330,5330,5330,5330,0
|
|
20240626,091800,39795950,5330,5330,5330,5330,50
|
|
20240626,091700,39529450,5330,5340,5340,5330,1201
|
|
20240626,091600,33116120,5350,5360,5360,5350,301
|
|
20240626,091500,31505760,5350,5350,5350,5350,87
|
|
20240626,091400,31040310,5350,5360,5360,5350,55
|
|
20240626,091300,30745520,5370,5370,5370,5370,306
|
|
20240626,091200,29102300,5370,5340,5370,5340,2240
|
|
20240626,091100,17107810,5340,5330,5340,5330,281
|
|
20240626,091000,15607280,5330,5330,5330,5330,1
|
|
20240626,090900,15601950,5340,5330,5340,5330,22
|
|
20240626,090800,15484490,5340,5340,5340,5340,171
|
|
20240626,090700,14571350,5330,5330,5330,5330,0
|
|
20240626,090600,14571350,5330,5330,5330,5330,14
|
|
20240626,090500,14496730,5330,5330,5330,5330,26
|
|
20240626,090400,14358150,5330,5340,5350,5330,418
|
|
20240626,090300,12125860,5320,5320,5320,5320,21
|
|
20240626,090200,12014140,5330,5330,5330,5330,200
|
|
20240626,090100,10948140,5310,5320,5320,5310,593
|
|
20240626,090000,7794440,5320,5330,5340,5320,1463
|