632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192900,486817520,5290,5290,5290,5290,2859
|
|
20240627,192800,486817520,5290,5290,5290,5290,0
|
|
20240627,192700,486817520,5290,5290,5290,5290,0
|
|
20240627,192600,486817520,5290,5290,5290,5290,0
|
|
20240627,192500,486817520,5290,5290,5290,5290,0
|
|
20240627,192400,486817520,5290,5290,5290,5290,0
|
|
20240627,192300,486817520,5290,5290,5290,5290,0
|
|
20240627,192200,486817520,5290,5290,5290,5290,0
|
|
20240627,192100,486817520,5290,5290,5290,5290,0
|
|
20240627,192000,486817520,5290,5290,5290,5290,0
|
|
20240627,191900,486817520,5290,5290,5290,5290,0
|
|
20240627,191800,486817520,5290,5290,5290,5290,0
|
|
20240627,191700,486817520,5290,5290,5290,5290,0
|
|
20240627,191600,486817520,5290,5290,5290,5290,0
|
|
20240627,191500,486817520,5290,5290,5290,5290,0
|
|
20240627,191400,486817520,5290,5290,5290,5290,0
|
|
20240627,191300,486817520,5290,5290,5290,5290,0
|
|
20240627,191200,486817520,5290,5290,5290,5290,0
|
|
20240627,191100,486817520,5290,5290,5290,5290,0
|
|
20240627,191000,486817520,5290,5290,5290,5290,0
|
|
20240627,190900,486817520,5290,5290,5290,5290,0
|
|
20240627,190800,486817520,5290,5290,5290,5290,0
|
|
20240627,190700,486817520,5290,5290,5290,5290,0
|
|
20240627,190600,486817520,5290,5290,5290,5290,0
|
|
20240627,190500,486817520,5290,5290,5290,5290,0
|
|
20240627,190400,486817520,5290,5290,5290,5290,0
|
|
20240627,190300,486817520,5290,5290,5290,5290,0
|
|
20240627,190200,486817520,5290,5290,5290,5290,0
|
|
20240627,190100,486817520,5290,5290,5290,5290,0
|
|
20240627,190000,486817520,5290,5290,5290,5290,0
|
|
20240627,185900,486817520,5290,5290,5290,5290,2859
|
|
20240627,185800,486817520,5290,5290,5290,5290,0
|
|
20240627,185700,486817520,5290,5290,5290,5290,0
|
|
20240627,185600,486817520,5290,5290,5290,5290,0
|
|
20240627,185500,486817520,5290,5290,5290,5290,0
|
|
20240627,185400,486817520,5290,5290,5290,5290,0
|
|
20240627,185300,486817520,5290,5290,5290,5290,0
|
|
20240627,185200,486817520,5290,5290,5290,5290,0
|
|
20240627,185100,486817520,5290,5290,5290,5290,0
|
|
20240627,185000,486817520,5290,5290,5290,5290,0
|
|
20240627,184900,486817520,5290,5290,5290,5290,0
|
|
20240627,184800,486817520,5290,5290,5290,5290,0
|
|
20240627,184700,486817520,5290,5290,5290,5290,0
|
|
20240627,184600,486817520,5290,5290,5290,5290,0
|
|
20240627,184500,486817520,5290,5290,5290,5290,0
|
|
20240627,184400,486817520,5290,5290,5290,5290,0
|
|
20240627,184300,486817520,5290,5290,5290,5290,0
|
|
20240627,184200,486817520,5290,5290,5290,5290,0
|
|
20240627,184100,486817520,5290,5290,5290,5290,0
|
|
20240627,184000,486817520,5290,5290,5290,5290,0
|
|
20240627,183900,486817520,5290,5290,5290,5290,0
|
|
20240627,183800,486817520,5290,5290,5290,5290,0
|
|
20240627,183700,486817520,5290,5290,5290,5290,0
|
|
20240627,183600,486817520,5290,5290,5290,5290,0
|
|
20240627,183500,486817520,5290,5290,5290,5290,0
|
|
20240627,183400,486817520,5290,5290,5290,5290,0
|
|
20240627,183300,486817520,5290,5290,5290,5290,0
|
|
20240627,183200,486817520,5290,5290,5290,5290,0
|
|
20240627,183100,486817520,5290,5290,5290,5290,0
|
|
20240627,183000,486817520,5290,5290,5290,5290,0
|
|
20240627,182900,486817520,5290,5290,5290,5290,2859
|
|
20240627,182800,486817520,5290,5290,5290,5290,0
|
|
20240627,182700,486817520,5290,5290,5290,5290,0
|
|
20240627,182600,486817520,5290,5290,5290,5290,0
|
|
20240627,182500,486817520,5290,5290,5290,5290,0
|
|
20240627,182400,486817520,5290,5290,5290,5290,0
|
|
20240627,182300,486817520,5290,5290,5290,5290,0
|
|
20240627,182200,486817520,5290,5290,5290,5290,0
|
|
20240627,182100,486817520,5290,5290,5290,5290,0
|
|
20240627,182000,486817520,5290,5290,5290,5290,0
|
|
20240627,181900,486817520,5290,5290,5290,5290,0
|
|
20240627,181800,486817520,5290,5290,5290,5290,0
|
|
20240627,181700,486817520,5290,5290,5290,5290,0
|
|
20240627,181600,486817520,5290,5290,5290,5290,0
|
|
20240627,181500,486817520,5290,5290,5290,5290,0
|
|
20240627,181400,486817520,5290,5290,5290,5290,0
|
|
20240627,181300,486817520,5290,5290,5290,5290,0
|
|
20240627,181200,486817520,5290,5290,5290,5290,0
|
|
20240627,181100,486817520,5290,5290,5290,5290,0
|
|
20240627,181000,486817520,5290,5290,5290,5290,0
|
|
20240627,180900,486817520,5290,5290,5290,5290,0
|
|
20240627,180800,486817520,5290,5290,5290,5290,0
|
|
20240627,180700,486817520,5290,5290,5290,5290,0
|
|
20240627,180600,486817520,5290,5290,5290,5290,0
|
|
20240627,180500,486817520,5290,5290,5290,5290,0
|
|
20240627,180400,486817520,5290,5290,5290,5290,0
|
|
20240627,180300,486817520,5290,5290,5290,5290,0
|
|
20240627,180200,486817520,5290,5290,5290,5290,0
|
|
20240627,180100,486817520,5290,5290,5290,5290,0
|
|
20240627,180000,486817520,5290,5290,5290,5290,0
|
|
20240627,175900,486817520,5290,5290,5290,5290,2859
|
|
20240627,175800,486817520,5290,5290,5290,5290,0
|
|
20240627,175700,486817520,5290,5290,5290,5290,0
|
|
20240627,175600,486817520,5290,5290,5290,5290,0
|
|
20240627,175500,486817520,5290,5290,5290,5290,0
|
|
20240627,175400,486817520,5290,5290,5290,5290,0
|
|
20240627,175300,486817520,5290,5290,5290,5290,0
|
|
20240627,175200,486817520,5290,5290,5290,5290,0
|
|
20240627,175100,486817520,5290,5290,5290,5290,0
|
|
20240627,175000,486817520,5290,5290,5290,5290,0
|
|
20240627,174900,486817520,5290,5290,5290,5290,0
|
|
20240627,174800,486817520,5290,5290,5290,5290,0
|
|
20240627,174700,486817520,5290,5290,5290,5290,0
|
|
20240627,174600,486817520,5290,5290,5290,5290,0
|
|
20240627,174500,486817520,5290,5290,5290,5290,0
|
|
20240627,174400,486817520,5290,5290,5290,5290,0
|
|
20240627,174300,486817520,5290,5290,5290,5290,0
|
|
20240627,174200,486817520,5290,5290,5290,5290,0
|
|
20240627,174100,486817520,5290,5290,5290,5290,0
|
|
20240627,174000,486817520,5290,5290,5290,5290,0
|
|
20240627,173900,486817520,5290,5290,5290,5290,0
|
|
20240627,173800,486817520,5290,5290,5290,5290,0
|
|
20240627,173700,486817520,5290,5290,5290,5290,0
|
|
20240627,173600,486817520,5290,5290,5290,5290,0
|
|
20240627,173500,486817520,5290,5290,5290,5290,0
|
|
20240627,173400,486817520,5290,5290,5290,5290,0
|
|
20240627,173300,486817520,5290,5290,5290,5290,0
|
|
20240627,173200,486817520,5290,5290,5290,5290,0
|
|
20240627,173100,486817520,5290,5290,5290,5290,0
|
|
20240627,173000,486817520,5290,5290,5290,5290,0
|
|
20240627,172900,486817520,5290,5290,5290,5290,2859
|
|
20240627,172800,486817520,5290,5290,5290,5290,0
|
|
20240627,172700,486817520,5290,5290,5290,5290,0
|
|
20240627,172600,486817520,5290,5290,5290,5290,0
|
|
20240627,172500,486817520,5290,5290,5290,5290,0
|
|
20240627,172400,486817520,5290,5290,5290,5290,0
|
|
20240627,172300,486817520,5290,5290,5290,5290,0
|
|
20240627,172200,486817520,5290,5290,5290,5290,0
|
|
20240627,172100,486817520,5290,5290,5290,5290,0
|
|
20240627,172000,486817520,5290,5290,5290,5290,0
|
|
20240627,171900,486817520,5290,5290,5290,5290,0
|
|
20240627,171800,486817520,5290,5290,5290,5290,0
|
|
20240627,171700,486817520,5290,5290,5290,5290,0
|
|
20240627,171600,486817520,5290,5290,5290,5290,0
|
|
20240627,171500,486817520,5290,5290,5290,5290,0
|
|
20240627,171400,486817520,5290,5290,5290,5290,0
|
|
20240627,171300,486817520,5290,5290,5290,5290,0
|
|
20240627,171200,486817520,5290,5290,5290,5290,0
|
|
20240627,171100,486817520,5290,5290,5290,5290,0
|
|
20240627,171000,486817520,5290,5290,5290,5290,0
|
|
20240627,170900,486817520,5290,5290,5290,5290,0
|
|
20240627,170800,486817520,5290,5290,5290,5290,0
|
|
20240627,170700,486817520,5290,5290,5290,5290,0
|
|
20240627,170600,486817520,5290,5290,5290,5290,0
|
|
20240627,170500,486817520,5290,5290,5290,5290,0
|
|
20240627,170400,486817520,5290,5290,5290,5290,0
|
|
20240627,170300,486817520,5290,5290,5290,5290,0
|
|
20240627,170200,486817520,5290,5290,5290,5290,0
|
|
20240627,170100,486817520,5290,5290,5290,5290,0
|
|
20240627,170000,486817520,5290,5290,5290,5290,0
|
|
20240627,165900,486817520,5290,5290,5290,5290,2859
|
|
20240627,165800,486817520,5290,5290,5290,5290,0
|
|
20240627,165700,486817520,5290,5290,5290,5290,0
|
|
20240627,165600,486817520,5290,5290,5290,5290,0
|
|
20240627,165500,486817520,5290,5290,5290,5290,0
|
|
20240627,165400,486817520,5290,5290,5290,5290,0
|
|
20240627,165300,486817520,5290,5290,5290,5290,0
|
|
20240627,165200,486817520,5290,5290,5290,5290,0
|
|
20240627,165100,486817520,5290,5290,5290,5290,0
|
|
20240627,165000,486817520,5290,5290,5290,5290,0
|
|
20240627,164900,486817520,5290,5290,5290,5290,0
|
|
20240627,164800,486817520,5290,5290,5290,5290,0
|
|
20240627,164700,486817520,5290,5290,5290,5290,0
|
|
20240627,164600,486817520,5290,5290,5290,5290,0
|
|
20240627,164500,486817520,5290,5290,5290,5290,0
|
|
20240627,164400,486817520,5290,5290,5290,5290,0
|
|
20240627,164300,486817520,5290,5290,5290,5290,0
|
|
20240627,164200,486817520,5290,5290,5290,5290,0
|
|
20240627,164100,486817520,5290,5290,5290,5290,0
|
|
20240627,164000,486817520,5290,5290,5290,5290,0
|
|
20240627,163900,486817520,5290,5290,5290,5290,0
|
|
20240627,163800,486817520,5290,5290,5290,5290,0
|
|
20240627,163700,486817520,5290,5290,5290,5290,0
|
|
20240627,163600,486817520,5290,5290,5290,5290,0
|
|
20240627,163500,486817520,5290,5290,5290,5290,0
|
|
20240627,163400,486817520,5290,5290,5290,5290,0
|
|
20240627,163300,486817520,5290,5290,5290,5290,0
|
|
20240627,163200,486817520,5290,5290,5290,5290,0
|
|
20240627,163100,486817520,5290,5290,5290,5290,0
|
|
20240627,163000,486817520,5290,5290,5290,5290,0
|
|
20240627,162900,486817520,5290,5290,5290,5290,2859
|
|
20240627,162800,486817520,5290,5290,5290,5290,0
|
|
20240627,162700,486817520,5290,5290,5290,5290,0
|
|
20240627,162600,486817520,5290,5290,5290,5290,0
|
|
20240627,162500,486817520,5290,5290,5290,5290,0
|
|
20240627,162400,486817520,5290,5290,5290,5290,0
|
|
20240627,162300,486817520,5290,5290,5290,5290,0
|
|
20240627,162200,486817520,5290,5290,5290,5290,0
|
|
20240627,162100,486817520,5290,5290,5290,5290,0
|
|
20240627,162000,486817520,5290,5290,5290,5290,0
|
|
20240627,161900,486817520,5290,5290,5290,5290,0
|
|
20240627,161800,486817520,5290,5290,5290,5290,0
|
|
20240627,161700,486817520,5290,5290,5290,5290,0
|
|
20240627,161600,486817520,5290,5290,5290,5290,0
|
|
20240627,161500,486817520,5290,5290,5290,5290,0
|
|
20240627,161400,486817520,5290,5290,5290,5290,0
|
|
20240627,161300,486817520,5290,5290,5290,5290,0
|
|
20240627,161200,486817520,5290,5290,5290,5290,0
|
|
20240627,161100,486817520,5290,5290,5290,5290,0
|
|
20240627,161000,486817520,5290,5290,5290,5290,0
|
|
20240627,160900,486817520,5290,5290,5290,5290,0
|
|
20240627,160800,486817520,5290,5290,5290,5290,0
|
|
20240627,160700,486817520,5290,5290,5290,5290,0
|
|
20240627,160600,486817520,5290,5290,5290,5290,0
|
|
20240627,160500,486817520,5290,5290,5290,5290,0
|
|
20240627,160400,486817520,5290,5290,5290,5290,0
|
|
20240627,160300,486817520,5290,5290,5290,5290,0
|
|
20240627,160200,486817520,5290,5290,5290,5290,0
|
|
20240627,160100,486817520,5290,5290,5290,5290,0
|
|
20240627,160000,486817520,5290,5290,5290,5290,0
|
|
20240627,155900,486817520,5290,5290,5290,5290,2859
|
|
20240627,155800,486817520,5290,5290,5290,5290,0
|
|
20240627,155700,486817520,5290,5290,5290,5290,0
|
|
20240627,155600,486817520,5290,5290,5290,5290,0
|
|
20240627,155500,486817520,5290,5290,5290,5290,0
|
|
20240627,155400,486817520,5290,5290,5290,5290,0
|
|
20240627,155300,486817520,5290,5290,5290,5290,0
|
|
20240627,155200,486817520,5290,5290,5290,5290,0
|
|
20240627,155100,486817520,5290,5290,5290,5290,0
|
|
20240627,155000,486817520,5290,5290,5290,5290,0
|
|
20240627,154900,486817520,5290,5290,5290,5290,0
|
|
20240627,154800,486817520,5290,5290,5290,5290,0
|
|
20240627,154700,486817520,5290,5290,5290,5290,0
|
|
20240627,154600,486817520,5290,5290,5290,5290,0
|
|
20240627,154500,486817520,5290,5290,5290,5290,0
|
|
20240627,154400,486817520,5290,5290,5290,5290,0
|
|
20240627,154300,486817520,5290,5290,5290,5290,0
|
|
20240627,154200,486817520,5290,5290,5290,5290,0
|
|
20240627,154100,486817520,5290,5290,5290,5290,0
|
|
20240627,154000,486817520,5290,5290,5290,5290,0
|
|
20240627,153900,486817520,5290,5290,5290,5290,0
|
|
20240627,153800,486817520,5290,5290,5290,5290,0
|
|
20240627,153700,486817520,5290,5290,5290,5290,0
|
|
20240627,153600,486817520,5290,5290,5290,5290,0
|
|
20240627,153500,486817520,5290,5290,5290,5290,0
|
|
20240627,153400,486817520,5290,5290,5290,5290,0
|
|
20240627,153300,486817520,5290,5290,5290,5290,0
|
|
20240627,153200,486817520,5290,5290,5290,5290,0
|
|
20240627,153100,486817520,5290,5290,5290,5290,0
|
|
20240627,153000,486817520,5290,5290,5290,5290,2859
|
|
20240627,152900,471693410,5300,5300,5300,5300,0
|
|
20240627,152800,471693410,5300,5300,5300,5300,0
|
|
20240627,152700,471693410,5300,5300,5300,5300,0
|
|
20240627,152600,471693410,5300,5300,5300,5300,0
|
|
20240627,152500,471693410,5300,5300,5300,5300,0
|
|
20240627,152400,471693410,5300,5300,5300,5300,0
|
|
20240627,152300,471693410,5300,5300,5300,5300,0
|
|
20240627,152200,471693410,5300,5300,5300,5300,0
|
|
20240627,152100,471693410,5300,5300,5300,5300,0
|
|
20240627,152000,471693410,5300,5300,5300,5300,0
|
|
20240627,151900,471693410,5300,5310,5310,5300,52
|
|
20240627,151800,471417800,5300,5300,5300,5300,0
|
|
20240627,151700,471417800,5300,5300,5300,5300,16
|
|
20240627,151600,471333000,5300,5300,5300,5300,0
|
|
20240627,151500,471333000,5300,5290,5300,5290,200
|
|
20240627,151400,470274990,5290,5300,5300,5290,5
|
|
20240627,151300,470248510,5290,5290,5290,5290,5
|
|
20240627,151200,470222060,5290,5290,5290,5290,0
|
|
20240627,151100,470222060,5290,5290,5290,5290,83
|
|
20240627,151000,469782990,5300,5300,5300,5300,23
|
|
20240627,150900,469661090,5300,5300,5300,5300,174
|
|
20240627,150800,468738890,5300,5290,5300,5290,2010
|
|
20240627,150700,458105890,5300,5300,5300,5300,0
|
|
20240627,150600,458105890,5300,5300,5300,5300,350
|
|
20240627,150500,456250890,5290,5290,5290,5290,0
|
|
20240627,150400,456250890,5290,5290,5290,5290,250
|
|
20240627,150300,454928390,5290,5290,5290,5290,1000
|
|
20240627,150200,449638390,5290,5290,5290,5290,8
|
|
20240627,150100,449596070,5290,5290,5290,5290,690
|
|
20240627,150000,445945970,5290,5290,5290,5290,5218
|
|
20240627,145900,418342750,5300,5300,5300,5300,18
|
|
20240627,145800,418247350,5310,5310,5310,5310,0
|
|
20240627,145700,418247350,5310,5310,5310,5310,0
|
|
20240627,145600,418247350,5310,5310,5310,5310,1
|
|
20240627,145500,418242040,5290,5290,5290,5290,0
|
|
20240627,145400,418242040,5290,5300,5300,5290,500
|
|
20240627,145300,415596470,5290,5290,5290,5290,0
|
|
20240627,145200,415596470,5290,5290,5290,5290,0
|
|
20240627,145100,415596470,5290,5300,5300,5290,3350
|
|
20240627,145000,397867730,5310,5310,5310,5310,2
|
|
20240627,144900,397857110,5300,5300,5300,5300,0
|
|
20240627,144800,397857110,5300,5300,5300,5300,261
|
|
20240627,144700,396473810,5300,5290,5300,5290,212
|
|
20240627,144600,395352280,5300,5300,5300,5300,447
|
|
20240627,144500,392983180,5300,5300,5300,5300,872
|
|
20240627,144400,388361580,5300,5300,5300,5300,180
|
|
20240627,144300,387407580,5310,5310,5310,5310,0
|
|
20240627,144200,387407580,5310,5310,5310,5310,0
|
|
20240627,144100,387407580,5310,5310,5310,5310,1
|
|
20240627,144000,387402270,5310,5310,5310,5310,3
|
|
20240627,143900,387386340,5300,5300,5300,5300,682
|
|
20240627,143800,383771740,5300,5310,5310,5300,130
|
|
20240627,143700,383082730,5300,5290,5300,5290,1127
|
|
20240627,143600,377110380,5290,5290,5290,5290,35
|
|
20240627,143500,376925230,5300,5300,5300,5300,0
|
|
20240627,143400,376925230,5300,5300,5300,5300,57
|
|
20240627,143300,376623130,5300,5300,5300,5300,50
|
|
20240627,143200,376358130,5300,5290,5300,5290,1018
|
|
20240627,143100,370963900,5300,5300,5300,5290,63
|
|
20240627,143000,370630610,5290,5290,5290,5290,0
|
|
20240627,142900,370630610,5290,5290,5290,5290,220
|
|
20240627,142800,369466810,5300,5300,5300,5300,1
|
|
20240627,142700,369461510,5300,5300,5300,5300,10
|
|
20240627,142600,369408510,5300,5300,5300,5300,0
|
|
20240627,142500,369408510,5300,5300,5300,5300,25
|
|
20240627,142400,369276010,5300,5300,5300,5300,11
|
|
20240627,142300,369217710,5290,5290,5290,5290,0
|
|
20240627,142200,369217710,5290,5290,5290,5290,0
|
|
20240627,142100,369217710,5290,5290,5290,5290,2853
|
|
20240627,142000,354125340,5300,5290,5300,5290,361
|
|
20240627,141900,352213090,5290,5300,5300,5290,728
|
|
20240627,141800,348354740,5290,5290,5290,5290,0
|
|
20240627,141700,348354740,5290,5290,5290,5290,0
|
|
20240627,141600,348354740,5290,5290,5290,5290,500
|
|
20240627,141500,345709740,5300,5300,5300,5300,0
|
|
20240627,141400,345709740,5300,5290,5310,5290,317
|
|
20240627,141300,344031360,5300,5300,5300,5300,122
|
|
20240627,141200,343384760,5300,5290,5300,5290,609
|
|
20240627,141100,340161350,5300,5300,5300,5300,0
|
|
20240627,141000,340161350,5300,5300,5300,5300,383
|
|
20240627,140900,338131450,5300,5300,5300,5300,0
|
|
20240627,140800,338131450,5300,5300,5300,5300,0
|
|
20240627,140700,338131450,5300,5300,5300,5300,0
|
|
20240627,140600,338131450,5300,5320,5320,5300,24
|
|
20240627,140500,338004230,5300,5300,5300,5300,847
|
|
20240627,140400,333515130,5300,5290,5300,5290,984
|
|
20240627,140300,328301190,5290,5290,5290,5290,100
|
|
20240627,140200,327772190,5300,5300,5300,5300,1
|
|
20240627,140100,327766890,5290,5290,5290,5290,568
|
|
20240627,140000,324762170,5300,5300,5300,5300,0
|
|
20240627,135900,324762170,5300,5300,5300,5300,1
|
|
20240627,135800,324756870,5290,5290,5290,5290,788
|
|
20240627,135700,320588350,5290,5290,5290,5280,600
|
|
20240627,135600,317416350,5290,5290,5290,5290,5572
|
|
20240627,135500,287940470,5300,5300,5300,5300,50
|
|
20240627,135400,287675470,5300,5300,5300,5300,3123
|
|
20240627,135300,271123570,5310,5310,5310,5310,2228
|
|
20240627,135200,259292890,5310,5310,5310,5310,10
|
|
20240627,135100,259239790,5320,5320,5320,5320,0
|
|
20240627,135000,259239790,5320,5320,5320,5320,1
|
|
20240627,134900,259234470,5320,5320,5320,5320,0
|
|
20240627,134800,259234470,5320,5320,5320,5320,0
|
|
20240627,134700,259234470,5320,5320,5320,5320,0
|
|
20240627,134600,259234470,5320,5320,5320,5320,8
|
|
20240627,134500,259191910,5320,5320,5320,5320,0
|
|
20240627,134400,259191910,5320,5320,5320,5320,0
|
|
20240627,134300,259191910,5320,5320,5320,5320,0
|
|
20240627,134200,259191910,5320,5320,5320,5320,0
|
|
20240627,134100,259191910,5320,5320,5320,5320,189
|
|
20240627,134000,258186430,5310,5310,5310,5310,0
|
|
20240627,133900,258186430,5310,5310,5310,5310,0
|
|
20240627,133800,258186430,5310,5310,5310,5310,0
|
|
20240627,133700,258186430,5310,5310,5310,5310,18
|
|
20240627,133600,258090850,5320,5320,5320,5320,0
|
|
20240627,133500,258090850,5320,5320,5320,5320,0
|
|
20240627,133400,258090850,5320,5320,5320,5320,0
|
|
20240627,133300,258090850,5320,5320,5320,5320,20
|
|
20240627,133200,257984450,5320,5320,5320,5320,0
|
|
20240627,133100,257984450,5320,5320,5320,5320,10
|
|
20240627,133000,257931250,5320,5330,5330,5320,284
|
|
20240627,132900,256419410,5330,5330,5330,5330,63
|
|
20240627,132800,256083620,5330,5320,5330,5320,196
|
|
20240627,132700,255039020,5320,5320,5320,5320,792
|
|
20240627,132600,250825580,5320,5320,5320,5320,19
|
|
20240627,132500,250724500,5320,5320,5320,5320,5
|
|
20240627,132400,250697900,5320,5320,5320,5320,6
|
|
20240627,132300,250665980,5320,5310,5320,5300,380
|
|
20240627,132200,248651300,5320,5320,5320,5320,0
|
|
20240627,132100,248651300,5320,5320,5320,5320,125
|
|
20240627,132000,247986300,5320,5320,5320,5320,1
|
|
20240627,131900,247980980,5310,5310,5310,5310,0
|
|
20240627,131800,247980980,5310,5310,5310,5310,508
|
|
20240627,131700,245283500,5310,5310,5310,5310,129
|
|
20240627,131600,244598510,5310,5310,5310,5310,100
|
|
20240627,131500,244067510,5320,5320,5320,5320,0
|
|
20240627,131400,244067510,5320,5320,5320,5320,0
|
|
20240627,131300,244067510,5320,5320,5320,5320,0
|
|
20240627,131200,244067510,5320,5320,5320,5320,0
|
|
20240627,131100,244067510,5320,5320,5320,5320,0
|
|
20240627,131000,244067510,5320,5320,5320,5320,18
|
|
20240627,130900,243971750,5310,5310,5310,5310,0
|
|
20240627,130800,243971750,5310,5310,5310,5310,0
|
|
20240627,130700,243971750,5310,5310,5310,5310,0
|
|
20240627,130600,243971750,5310,5310,5310,5310,0
|
|
20240627,130500,243971750,5310,5310,5310,5310,0
|
|
20240627,130400,243971750,5310,5310,5310,5310,0
|
|
20240627,130300,243971750,5310,5310,5310,5310,0
|
|
20240627,130200,243971750,5310,5310,5310,5310,0
|
|
20240627,130100,243971750,5310,5310,5310,5310,884
|
|
20240627,130000,239277710,5320,5320,5320,5320,0
|
|
20240627,125900,239277710,5320,5320,5320,5320,0
|
|
20240627,125800,239277710,5320,5320,5320,5320,0
|
|
20240627,125700,239277710,5320,5320,5320,5320,0
|
|
20240627,125600,239277710,5320,5320,5320,5320,0
|
|
20240627,125500,239277710,5320,5320,5320,5320,0
|
|
20240627,125400,239277710,5320,5320,5320,5320,0
|
|
20240627,125300,239277710,5320,5320,5320,5320,1
|
|
20240627,125200,239272390,5310,5310,5310,5310,101
|
|
20240627,125100,238736080,5310,5310,5310,5310,600
|
|
20240627,125000,235550080,5310,5310,5310,5310,60
|
|
20240627,124900,235231480,5320,5320,5320,5320,0
|
|
20240627,124800,235231480,5320,5320,5320,5320,0
|
|
20240627,124700,235231480,5320,5320,5320,5320,2
|
|
20240627,124600,235220840,5320,5320,5320,5320,0
|
|
20240627,124500,235220840,5320,5320,5320,5320,100
|
|
20240627,124400,234688840,5320,5320,5320,5320,100
|
|
20240627,124300,234156840,5320,5320,5320,5320,0
|
|
20240627,124200,234156840,5320,5320,5320,5320,2
|
|
20240627,124100,234146200,5310,5320,5320,5310,200
|
|
20240627,124000,233083200,5320,5320,5320,5320,0
|
|
20240627,123900,233083200,5320,5320,5320,5320,0
|
|
20240627,123800,233083200,5320,5310,5320,5310,35
|
|
20240627,123700,232897340,5300,5300,5300,5300,0
|
|
20240627,123600,232897340,5300,5300,5300,5300,0
|
|
20240627,123500,232897340,5300,5300,5300,5300,100
|
|
20240627,123400,232367340,5300,5300,5300,5300,30
|
|
20240627,123300,232208340,5310,5310,5310,5310,900
|
|
20240627,123200,227429340,5310,5310,5310,5310,68
|
|
20240627,123100,227068260,5310,5310,5310,5310,182
|
|
20240627,123000,226101840,5310,5310,5310,5310,0
|
|
20240627,122900,226101840,5310,5310,5310,5310,0
|
|
20240627,122800,226101840,5310,5310,5310,5310,0
|
|
20240627,122700,226101840,5310,5310,5310,5310,0
|
|
20240627,122600,226101840,5310,5310,5310,5310,1
|
|
20240627,122500,226096530,5300,5300,5300,5300,0
|
|
20240627,122400,226096530,5300,5300,5300,5300,0
|
|
20240627,122300,226096530,5300,5300,5300,5300,0
|
|
20240627,122200,226096530,5300,5300,5300,5300,0
|
|
20240627,122100,226096530,5300,5300,5300,5300,0
|
|
20240627,122000,226096530,5300,5300,5300,5300,0
|
|
20240627,121900,226096530,5300,5300,5300,5300,0
|
|
20240627,121800,226096530,5300,5300,5300,5300,0
|
|
20240627,121700,226096530,5300,5300,5300,5300,0
|
|
20240627,121600,226096530,5300,5300,5300,5300,0
|
|
20240627,121500,226096530,5300,5300,5300,5300,0
|
|
20240627,121400,226096530,5300,5300,5300,5300,300
|
|
20240627,121300,224506530,5310,5310,5310,5310,0
|
|
20240627,121200,224506530,5310,5310,5310,5310,20
|
|
20240627,121100,224400330,5310,5310,5310,5310,10
|
|
20240627,121000,224347230,5310,5310,5310,5310,0
|
|
20240627,120900,224347230,5310,5310,5310,5310,0
|
|
20240627,120800,224347230,5310,5310,5310,5310,0
|
|
20240627,120700,224347230,5310,5310,5310,5310,0
|
|
20240627,120600,224347230,5310,5310,5310,5310,0
|
|
20240627,120500,224347230,5310,5310,5310,5310,3
|
|
20240627,120400,224331300,5310,5310,5310,5310,0
|
|
20240627,120300,224331300,5310,5310,5310,5310,0
|
|
20240627,120200,224331300,5310,5310,5310,5310,83
|
|
20240627,120100,223890570,5310,5310,5310,5310,0
|
|
20240627,120000,223890570,5310,5310,5310,5310,0
|
|
20240627,115900,223890570,5310,5310,5310,5310,0
|
|
20240627,115800,223890570,5310,5310,5310,5310,1
|
|
20240627,115700,223885260,5300,5300,5300,5300,200
|
|
20240627,115600,222825260,5310,5310,5310,5310,0
|
|
20240627,115500,222825260,5310,5310,5310,5310,2
|
|
20240627,115400,222814640,5310,5310,5310,5310,0
|
|
20240627,115300,222814640,5310,5310,5310,5310,72
|
|
20240627,115200,222432320,5320,5320,5320,5320,0
|
|
20240627,115100,222432320,5320,5320,5320,5320,0
|
|
20240627,115000,222432320,5320,5320,5320,5320,0
|
|
20240627,114900,222432320,5320,5320,5320,5320,2
|
|
20240627,114800,222421680,5320,5320,5320,5320,0
|
|
20240627,114700,222421680,5320,5320,5320,5320,0
|
|
20240627,114600,222421680,5320,5320,5320,5320,0
|
|
20240627,114500,222421680,5320,5320,5320,5320,1
|
|
20240627,114400,222416360,5300,5300,5300,5300,69
|
|
20240627,114300,222050660,5300,5300,5300,5300,8
|
|
20240627,114200,222008260,5300,5300,5300,5300,50
|
|
20240627,114100,221743260,5310,5310,5310,5310,0
|
|
20240627,114000,221743260,5310,5310,5310,5310,58
|
|
20240627,113900,221435280,5300,5300,5300,5300,12
|
|
20240627,113800,221371680,5290,5290,5290,5290,38
|
|
20240627,113700,221170660,5300,5300,5300,5300,0
|
|
20240627,113600,221170660,5300,5300,5300,5300,100
|
|
20240627,113500,220640660,5290,5290,5290,5290,0
|
|
20240627,113400,220640660,5290,5290,5290,5290,0
|
|
20240627,113300,220640660,5290,5290,5290,5290,1
|
|
20240627,113200,220635370,5300,5300,5300,5300,0
|
|
20240627,113100,220635370,5300,5300,5300,5300,700
|
|
20240627,113000,216925370,5290,5290,5290,5290,0
|
|
20240627,112900,216925370,5290,5290,5290,5290,786
|
|
20240627,112800,212767430,5290,5300,5300,5290,11
|
|
20240627,112700,212709140,5310,5310,5310,5310,73
|
|
20240627,112600,212321510,5310,5310,5310,5310,0
|
|
20240627,112500,212321510,5310,5310,5310,5310,100
|
|
20240627,112400,211790510,5300,5300,5300,5300,20
|
|
20240627,112300,211684510,5310,5300,5310,5300,379
|
|
20240627,112200,209674070,5290,5290,5290,5290,0
|
|
20240627,112100,209674070,5290,5290,5290,5290,0
|
|
20240627,112000,209674070,5290,5290,5290,5290,0
|
|
20240627,111900,209674070,5290,5290,5290,5290,0
|
|
20240627,111800,209674070,5290,5290,5290,5290,0
|
|
20240627,111700,209674070,5290,5290,5290,5290,0
|
|
20240627,111600,209674070,5290,5290,5290,5290,0
|
|
20240627,111500,209674070,5290,5290,5290,5290,0
|
|
20240627,111400,209674070,5290,5290,5290,5290,0
|
|
20240627,111300,209674070,5290,5290,5290,5290,0
|
|
20240627,111200,209674070,5290,5290,5290,5290,723
|
|
20240627,111100,205849400,5290,5290,5290,5290,0
|
|
20240627,111000,205849400,5290,5290,5290,5290,0
|
|
20240627,110900,205849400,5290,5290,5290,5290,0
|
|
20240627,110800,205849400,5290,5290,5290,5290,9
|
|
20240627,110700,205801790,5290,5290,5290,5290,50
|
|
20240627,110600,205537290,5290,5290,5290,5290,641
|
|
20240627,110500,202146400,5300,5300,5300,5300,0
|
|
20240627,110400,202146400,5300,5300,5300,5300,0
|
|
20240627,110300,202146400,5300,5300,5300,5300,1000
|
|
20240627,110200,196846400,5300,5300,5300,5300,0
|
|
20240627,110100,196846400,5300,5290,5300,5290,60
|
|
20240627,110000,196528800,5290,5290,5300,5290,482
|
|
20240627,105900,193978900,5300,5300,5300,5300,0
|
|
20240627,105800,193978900,5300,5300,5300,5300,20
|
|
20240627,105700,193872900,5300,5300,5300,5300,50
|
|
20240627,105600,193607900,5290,5290,5290,5290,0
|
|
20240627,105500,193607900,5290,5290,5290,5290,1
|
|
20240627,105400,193602610,5290,5290,5290,5290,1086
|
|
20240627,105300,187857670,5300,5300,5300,5300,1
|
|
20240627,105200,187852370,5300,5300,5300,5300,35
|
|
20240627,105100,187666870,5300,5300,5300,5300,1
|
|
20240627,105000,187661570,5300,5300,5300,5300,202
|
|
20240627,104900,186590970,5310,5310,5310,5310,0
|
|
20240627,104800,186590970,5310,5310,5310,5310,219
|
|
20240627,104700,185428080,5310,5310,5310,5310,7
|
|
20240627,104600,185390910,5310,5310,5310,5310,1
|
|
20240627,104500,185385600,5300,5300,5300,5300,0
|
|
20240627,104400,185385600,5300,5300,5300,5300,324
|
|
20240627,104300,183668400,5310,5310,5310,5300,19
|
|
20240627,104200,183567630,5300,5300,5300,5300,0
|
|
20240627,104100,183567630,5300,5300,5300,5300,0
|
|
20240627,104000,183567630,5300,5300,5300,5300,0
|
|
20240627,103900,183567630,5300,5300,5300,5300,0
|
|
20240627,103800,183567630,5300,5300,5300,5300,0
|
|
20240627,103700,183567630,5300,5300,5300,5300,1
|
|
20240627,103600,183562330,5300,5300,5300,5300,1
|
|
20240627,103500,183557030,5290,5300,5300,5290,2045
|
|
20240627,103400,172738920,5290,5300,5300,5290,100
|
|
20240627,103300,172209860,5290,5290,5290,5290,1559
|
|
20240627,103200,163962750,5300,5300,5300,5300,107
|
|
20240627,103100,163395650,5300,5300,5300,5300,0
|
|
20240627,103000,163395650,5300,5300,5300,5300,4
|
|
20240627,102900,163374450,5300,5300,5300,5300,0
|
|
20240627,102800,163374450,5300,5300,5300,5300,0
|
|
20240627,102700,163374450,5300,5300,5300,5300,0
|
|
20240627,102600,163374450,5300,5300,5300,5300,0
|
|
20240627,102500,163374450,5300,5290,5300,5290,45
|
|
20240627,102400,163136250,5290,5290,5290,5290,0
|
|
20240627,102300,163136250,5290,5290,5290,5290,100
|
|
20240627,102200,162607250,5300,5300,5300,5300,0
|
|
20240627,102100,162607250,5300,5300,5300,5300,80
|
|
20240627,102000,162183250,5300,5300,5300,5300,1
|
|
20240627,101900,162177950,5300,5300,5300,5300,1
|
|
20240627,101800,162172650,5290,5290,5290,5290,0
|
|
20240627,101700,162172650,5290,5290,5290,5290,391
|
|
20240627,101600,160104260,5290,5300,5300,5290,5
|
|
20240627,101500,160077800,5290,5290,5290,5290,0
|
|
20240627,101400,160077800,5290,5290,5290,5290,100
|
|
20240627,101300,159548800,5300,5300,5300,5300,0
|
|
20240627,101200,159548800,5300,5300,5300,5300,0
|
|
20240627,101100,159548800,5300,5300,5300,5290,157
|
|
20240627,101000,158718050,5300,5300,5300,5300,0
|
|
20240627,100900,158718050,5300,5300,5300,5300,0
|
|
20240627,100800,158718050,5300,5300,5300,5300,325
|
|
20240627,100700,156995550,5300,5300,5300,5300,5
|
|
20240627,100600,156969050,5300,5300,5300,5300,1
|
|
20240627,100500,156963750,5300,5300,5300,5300,0
|
|
20240627,100400,156963750,5300,5300,5300,5300,0
|
|
20240627,100300,156963750,5300,5300,5300,5300,0
|
|
20240627,100200,156963750,5300,5300,5300,5300,1
|
|
20240627,100100,156958450,5300,5300,5300,5300,0
|
|
20240627,100000,156958450,5300,5300,5300,5300,0
|
|
20240627,095900,156958450,5300,5300,5300,5300,1
|
|
20240627,095800,156953150,5280,5280,5280,5280,288
|
|
20240627,095700,155432510,5300,5300,5300,5300,0
|
|
20240627,095600,155432510,5300,5300,5300,5300,600
|
|
20240627,095500,152252510,5300,5300,5300,5300,1
|
|
20240627,095400,152247210,5280,5280,5300,5280,1002
|
|
20240627,095300,146956630,5290,5300,5300,5290,2000
|
|
20240627,095200,136374240,5320,5310,5320,5310,101
|
|
20240627,095100,135837920,5310,5310,5310,5310,0
|
|
20240627,095000,135837920,5310,5310,5310,5310,19
|
|
20240627,094900,135737030,5310,5320,5320,5310,40
|
|
20240627,094800,135524430,5320,5320,5320,5320,0
|
|
20240627,094700,135524430,5320,5320,5320,5320,0
|
|
20240627,094600,135524430,5320,5320,5320,5320,0
|
|
20240627,094500,135524430,5320,5300,5320,5300,2000
|
|
20240627,094400,124903450,5290,5290,5290,5290,6
|
|
20240627,094300,124871710,5300,5300,5300,5300,2
|
|
20240627,094200,124861110,5300,5300,5300,5300,22
|
|
20240627,094100,124744510,5290,5290,5290,5290,100
|
|
20240627,094000,124215510,5300,5300,5300,5300,1
|
|
20240627,093900,124210210,5290,5290,5290,5290,0
|
|
20240627,093800,124210210,5290,5290,5290,5290,10
|
|
20240627,093700,124157310,5300,5300,5300,5300,0
|
|
20240627,093600,124157310,5300,5290,5300,5290,192
|
|
20240627,093500,123139890,5300,5300,5300,5300,0
|
|
20240627,093400,123139890,5300,5300,5300,5300,1
|
|
20240627,093300,123134590,5270,5270,5270,5270,182
|
|
20240627,093200,122175450,5270,5270,5270,5270,377
|
|
20240627,093100,120188660,5270,5290,5290,5270,9035
|
|
20240627,093000,72546880,5290,5290,5290,5290,1
|
|
20240627,092900,72541590,5290,5290,5290,5290,15
|
|
20240627,092800,72462240,5290,5290,5290,5290,1
|
|
20240627,092700,72456950,5280,5290,5290,5280,301
|
|
20240627,092600,70867660,5290,5290,5290,5290,100
|
|
20240627,092500,70338660,5280,5280,5280,5280,101
|
|
20240627,092400,69805380,5300,5300,5300,5300,11
|
|
20240627,092300,69747080,5310,5300,5310,5270,3817
|
|
20240627,092200,49570970,5300,5300,5300,5300,86
|
|
20240627,092100,49115170,5300,5300,5300,5300,0
|
|
20240627,092000,49115170,5300,5290,5300,5290,8
|
|
20240627,091900,49072790,5290,5290,5290,5280,682
|
|
20240627,091800,45469060,5300,5300,5300,5300,59
|
|
20240627,091700,45156360,5300,5300,5300,5300,100
|
|
20240627,091600,44626360,5300,5300,5300,5300,6
|
|
20240627,091500,44594560,5300,5300,5300,5300,0
|
|
20240627,091400,44594560,5300,5300,5300,5300,206
|
|
20240627,091300,43502760,5300,5290,5300,5290,165
|
|
20240627,091200,42629410,5290,5300,5300,5290,600
|
|
20240627,091100,39455380,5300,5300,5300,5290,144
|
|
20240627,091000,38692880,5290,5300,5300,5290,273
|
|
20240627,090900,37247980,5310,5310,5310,5310,6
|
|
20240627,090800,37216120,5320,5310,5320,5310,3
|
|
20240627,090700,37200180,5300,5300,5300,5300,0
|
|
20240627,090600,37200180,5300,5310,5320,5300,438
|
|
20240627,090500,34878330,5300,5300,5300,5300,202
|
|
20240627,090400,33807730,5310,5300,5310,5300,47
|
|
20240627,090300,33558620,5300,5300,5300,5300,0
|
|
20240627,090200,33558620,5300,5300,5300,5300,2966
|
|
20240627,090100,17838820,5300,5310,5310,5300,2850
|
|
20240627,090000,2713620,5320,5300,5320,5300,512
|