621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191800,145655530,13410,13410,13410,13410,386
|
|
20240626,191700,145655530,13410,13410,13410,13410,0
|
|
20240626,191600,145655530,13410,13410,13410,13410,0
|
|
20240626,191500,145655530,13410,13410,13410,13410,0
|
|
20240626,191400,145655530,13410,13410,13410,13410,0
|
|
20240626,191300,145655530,13410,13410,13410,13410,0
|
|
20240626,191200,145655530,13410,13410,13410,13410,0
|
|
20240626,191100,145655530,13410,13410,13410,13410,0
|
|
20240626,191000,145655530,13410,13410,13410,13410,0
|
|
20240626,190900,145655530,13410,13410,13410,13410,0
|
|
20240626,190800,145655530,13410,13410,13410,13410,0
|
|
20240626,190700,145655530,13410,13410,13410,13410,0
|
|
20240626,190600,145655530,13410,13410,13410,13410,0
|
|
20240626,190500,145655530,13410,13410,13410,13410,0
|
|
20240626,190400,145655530,13410,13410,13410,13410,0
|
|
20240626,190300,145655530,13410,13410,13410,13410,0
|
|
20240626,190200,145655530,13410,13410,13410,13410,0
|
|
20240626,190100,145655530,13410,13410,13410,13410,0
|
|
20240626,190000,145655530,13410,13410,13410,13410,0
|
|
20240626,185900,145655530,13410,13410,13410,13410,0
|
|
20240626,185800,145655530,13410,13410,13410,13410,0
|
|
20240626,185700,145655530,13410,13410,13410,13410,0
|
|
20240626,185600,145655530,13410,13410,13410,13410,0
|
|
20240626,185500,145655530,13410,13410,13410,13410,0
|
|
20240626,185400,145655530,13410,13410,13410,13410,0
|
|
20240626,185300,145655530,13410,13410,13410,13410,0
|
|
20240626,185200,145655530,13410,13410,13410,13410,0
|
|
20240626,185100,145655530,13410,13410,13410,13410,0
|
|
20240626,185000,145655530,13410,13410,13410,13410,0
|
|
20240626,184900,145655530,13410,13410,13410,13410,0
|
|
20240626,184800,145655530,13410,13410,13410,13410,386
|
|
20240626,184700,145655530,13410,13410,13410,13410,0
|
|
20240626,184600,145655530,13410,13410,13410,13410,0
|
|
20240626,184500,145655530,13410,13410,13410,13410,0
|
|
20240626,184400,145655530,13410,13410,13410,13410,0
|
|
20240626,184300,145655530,13410,13410,13410,13410,0
|
|
20240626,184200,145655530,13410,13410,13410,13410,0
|
|
20240626,184100,145655530,13410,13410,13410,13410,0
|
|
20240626,184000,145655530,13410,13410,13410,13410,0
|
|
20240626,183900,145655530,13410,13410,13410,13410,0
|
|
20240626,183800,145655530,13410,13410,13410,13410,0
|
|
20240626,183700,145655530,13410,13410,13410,13410,0
|
|
20240626,183600,145655530,13410,13410,13410,13410,0
|
|
20240626,183500,145655530,13410,13410,13410,13410,0
|
|
20240626,183400,145655530,13410,13410,13410,13410,0
|
|
20240626,183300,145655530,13410,13410,13410,13410,0
|
|
20240626,183200,145655530,13410,13410,13410,13410,0
|
|
20240626,183100,145655530,13410,13410,13410,13410,0
|
|
20240626,183000,145655530,13410,13410,13410,13410,0
|
|
20240626,182900,145655530,13410,13410,13410,13410,0
|
|
20240626,182800,145655530,13410,13410,13410,13410,0
|
|
20240626,182700,145655530,13410,13410,13410,13410,0
|
|
20240626,182600,145655530,13410,13410,13410,13410,0
|
|
20240626,182500,145655530,13410,13410,13410,13410,0
|
|
20240626,182400,145655530,13410,13410,13410,13410,0
|
|
20240626,182300,145655530,13410,13410,13410,13410,0
|
|
20240626,182200,145655530,13410,13410,13410,13410,0
|
|
20240626,182100,145655530,13410,13410,13410,13410,0
|
|
20240626,182000,145655530,13410,13410,13410,13410,0
|
|
20240626,181900,145655530,13410,13410,13410,13410,0
|
|
20240626,181800,145655530,13410,13410,13410,13410,386
|
|
20240626,181700,145655530,13410,13410,13410,13410,0
|
|
20240626,181600,145655530,13410,13410,13410,13410,0
|
|
20240626,181500,145655530,13410,13410,13410,13410,0
|
|
20240626,181400,145655530,13410,13410,13410,13410,0
|
|
20240626,181300,145655530,13410,13410,13410,13410,0
|
|
20240626,181200,145655530,13410,13410,13410,13410,0
|
|
20240626,181100,145655530,13410,13410,13410,13410,0
|
|
20240626,181000,145655530,13410,13410,13410,13410,0
|
|
20240626,180900,145655530,13410,13410,13410,13410,0
|
|
20240626,180800,145655530,13410,13410,13410,13410,0
|
|
20240626,180700,145655530,13410,13410,13410,13410,0
|
|
20240626,180600,145655530,13410,13410,13410,13410,0
|
|
20240626,180500,145655530,13410,13410,13410,13410,0
|
|
20240626,180400,145655530,13410,13410,13410,13410,0
|
|
20240626,180300,145655530,13410,13410,13410,13410,0
|
|
20240626,180200,145655530,13410,13410,13410,13410,0
|
|
20240626,180100,145655530,13410,13410,13410,13410,0
|
|
20240626,180000,145655530,13410,13410,13410,13410,0
|
|
20240626,175900,145655530,13410,13410,13410,13410,0
|
|
20240626,175800,145655530,13410,13410,13410,13410,0
|
|
20240626,175700,145655530,13410,13410,13410,13410,0
|
|
20240626,175600,145655530,13410,13410,13410,13410,0
|
|
20240626,175500,145655530,13410,13410,13410,13410,0
|
|
20240626,175400,145655530,13410,13410,13410,13410,0
|
|
20240626,175300,145655530,13410,13410,13410,13410,0
|
|
20240626,175200,145655530,13410,13410,13410,13410,0
|
|
20240626,175100,145655530,13410,13410,13410,13410,0
|
|
20240626,175000,145655530,13410,13410,13410,13410,0
|
|
20240626,174900,145655530,13410,13410,13410,13410,0
|
|
20240626,174800,145655530,13410,13410,13410,13410,386
|
|
20240626,174700,145655530,13410,13410,13410,13410,0
|
|
20240626,174600,145655530,13410,13410,13410,13410,0
|
|
20240626,174500,145655530,13410,13410,13410,13410,0
|
|
20240626,174400,145655530,13410,13410,13410,13410,0
|
|
20240626,174300,145655530,13410,13410,13410,13410,0
|
|
20240626,174200,145655530,13410,13410,13410,13410,0
|
|
20240626,174100,145655530,13410,13410,13410,13410,0
|
|
20240626,174000,145655530,13410,13410,13410,13410,0
|
|
20240626,173900,145655530,13410,13410,13410,13410,0
|
|
20240626,173800,145655530,13410,13410,13410,13410,0
|
|
20240626,173700,145655530,13410,13410,13410,13410,0
|
|
20240626,173600,145655530,13410,13410,13410,13410,0
|
|
20240626,173500,145655530,13410,13410,13410,13410,0
|
|
20240626,173400,145655530,13410,13410,13410,13410,0
|
|
20240626,173300,145655530,13410,13410,13410,13410,0
|
|
20240626,173200,145655530,13410,13410,13410,13410,0
|
|
20240626,173100,145655530,13410,13410,13410,13410,0
|
|
20240626,173000,145655530,13410,13410,13410,13410,0
|
|
20240626,172900,145655530,13410,13410,13410,13410,0
|
|
20240626,172800,145655530,13410,13410,13410,13410,0
|
|
20240626,172700,145655530,13410,13410,13410,13410,0
|
|
20240626,172600,145655530,13410,13410,13410,13410,0
|
|
20240626,172500,145655530,13410,13410,13410,13410,0
|
|
20240626,172400,145655530,13410,13410,13410,13410,0
|
|
20240626,172300,145655530,13410,13410,13410,13410,0
|
|
20240626,172200,145655530,13410,13410,13410,13410,0
|
|
20240626,172100,145655530,13410,13410,13410,13410,0
|
|
20240626,172000,145655530,13410,13410,13410,13410,0
|
|
20240626,171900,145655530,13410,13410,13410,13410,0
|
|
20240626,171800,145655530,13410,13410,13410,13410,386
|
|
20240626,171700,145655530,13410,13410,13410,13410,0
|
|
20240626,171600,145655530,13410,13410,13410,13410,0
|
|
20240626,171500,145655530,13410,13410,13410,13410,0
|
|
20240626,171400,145655530,13410,13410,13410,13410,0
|
|
20240626,171300,145655530,13410,13410,13410,13410,0
|
|
20240626,171200,145655530,13410,13410,13410,13410,0
|
|
20240626,171100,145655530,13410,13410,13410,13410,0
|
|
20240626,171000,145655530,13410,13410,13410,13410,0
|
|
20240626,170900,145655530,13410,13410,13410,13410,0
|
|
20240626,170800,145655530,13410,13410,13410,13410,0
|
|
20240626,170700,145655530,13410,13410,13410,13410,0
|
|
20240626,170600,145655530,13410,13410,13410,13410,0
|
|
20240626,170500,145655530,13410,13410,13410,13410,0
|
|
20240626,170400,145655530,13410,13410,13410,13410,0
|
|
20240626,170300,145655530,13410,13410,13410,13410,0
|
|
20240626,170200,145655530,13410,13410,13410,13410,0
|
|
20240626,170100,145655530,13410,13410,13410,13410,0
|
|
20240626,170000,145655530,13410,13410,13410,13410,0
|
|
20240626,165900,145655530,13410,13410,13410,13410,0
|
|
20240626,165800,145655530,13410,13410,13410,13410,0
|
|
20240626,165700,145655530,13410,13410,13410,13410,0
|
|
20240626,165600,145655530,13410,13410,13410,13410,0
|
|
20240626,165500,145655530,13410,13410,13410,13410,0
|
|
20240626,165400,145655530,13410,13410,13410,13410,0
|
|
20240626,165300,145655530,13410,13410,13410,13410,0
|
|
20240626,165200,145655530,13410,13410,13410,13410,0
|
|
20240626,165100,145655530,13410,13410,13410,13410,0
|
|
20240626,165000,145655530,13410,13410,13410,13410,0
|
|
20240626,164900,145655530,13410,13410,13410,13410,0
|
|
20240626,164800,145655530,13410,13410,13410,13410,386
|
|
20240626,164700,145655530,13410,13410,13410,13410,0
|
|
20240626,164600,145655530,13410,13410,13410,13410,0
|
|
20240626,164500,145655530,13410,13410,13410,13410,0
|
|
20240626,164400,145655530,13410,13410,13410,13410,0
|
|
20240626,164300,145655530,13410,13410,13410,13410,0
|
|
20240626,164200,145655530,13410,13410,13410,13410,0
|
|
20240626,164100,145655530,13410,13410,13410,13410,0
|
|
20240626,164000,145655530,13410,13410,13410,13410,0
|
|
20240626,163900,145655530,13410,13410,13410,13410,0
|
|
20240626,163800,145655530,13410,13410,13410,13410,0
|
|
20240626,163700,145655530,13410,13410,13410,13410,0
|
|
20240626,163600,145655530,13410,13410,13410,13410,0
|
|
20240626,163500,145655530,13410,13410,13410,13410,0
|
|
20240626,163400,145655530,13410,13410,13410,13410,0
|
|
20240626,163300,145655530,13410,13410,13410,13410,0
|
|
20240626,163200,145655530,13410,13410,13410,13410,0
|
|
20240626,163100,145655530,13410,13410,13410,13410,0
|
|
20240626,163000,145655530,13410,13410,13410,13410,0
|
|
20240626,162900,145655530,13410,13410,13410,13410,0
|
|
20240626,162800,145655530,13410,13410,13410,13410,0
|
|
20240626,162700,145655530,13410,13410,13410,13410,0
|
|
20240626,162600,145655530,13410,13410,13410,13410,0
|
|
20240626,162500,145655530,13410,13410,13410,13410,0
|
|
20240626,162400,145655530,13410,13410,13410,13410,0
|
|
20240626,162300,145655530,13410,13410,13410,13410,0
|
|
20240626,162200,145655530,13410,13410,13410,13410,0
|
|
20240626,162100,145655530,13410,13410,13410,13410,0
|
|
20240626,162000,145655530,13410,13410,13410,13410,0
|
|
20240626,161900,145655530,13410,13410,13410,13410,0
|
|
20240626,161800,145655530,13410,13410,13410,13410,386
|
|
20240626,161700,145655530,13410,13410,13410,13410,0
|
|
20240626,161600,145655530,13410,13410,13410,13410,0
|
|
20240626,161500,145655530,13410,13410,13410,13410,0
|
|
20240626,161400,145655530,13410,13410,13410,13410,0
|
|
20240626,161300,145655530,13410,13410,13410,13410,0
|
|
20240626,161200,145655530,13410,13410,13410,13410,0
|
|
20240626,161100,145655530,13410,13410,13410,13410,0
|
|
20240626,161000,145655530,13410,13410,13410,13410,0
|
|
20240626,160900,145655530,13410,13410,13410,13410,0
|
|
20240626,160800,145655530,13410,13410,13410,13410,0
|
|
20240626,160700,145655530,13410,13410,13410,13410,0
|
|
20240626,160600,145655530,13410,13410,13410,13410,0
|
|
20240626,160500,145655530,13410,13410,13410,13410,0
|
|
20240626,160400,145655530,13410,13410,13410,13410,0
|
|
20240626,160300,145655530,13410,13410,13410,13410,0
|
|
20240626,160200,145655530,13410,13410,13410,13410,0
|
|
20240626,160100,145655530,13410,13410,13410,13410,0
|
|
20240626,160000,145655530,13410,13410,13410,13410,0
|
|
20240626,155900,145655530,13410,13410,13410,13410,0
|
|
20240626,155800,145655530,13410,13410,13410,13410,0
|
|
20240626,155700,145655530,13410,13410,13410,13410,0
|
|
20240626,155600,145655530,13410,13410,13410,13410,0
|
|
20240626,155500,145655530,13410,13410,13410,13410,0
|
|
20240626,155400,145655530,13410,13410,13410,13410,0
|
|
20240626,155300,145655530,13410,13410,13410,13410,0
|
|
20240626,155200,145655530,13410,13410,13410,13410,0
|
|
20240626,155100,145655530,13410,13410,13410,13410,0
|
|
20240626,155000,145655530,13410,13410,13410,13410,0
|
|
20240626,154900,145655530,13410,13410,13410,13410,0
|
|
20240626,154800,145655530,13410,13410,13410,13410,386
|
|
20240626,154700,145655530,13410,13410,13410,13410,0
|
|
20240626,154600,145655530,13410,13410,13410,13410,0
|
|
20240626,154500,145655530,13410,13410,13410,13410,0
|
|
20240626,154400,145655530,13410,13410,13410,13410,0
|
|
20240626,154300,145655530,13410,13410,13410,13410,0
|
|
20240626,154200,145655530,13410,13410,13410,13410,0
|
|
20240626,154100,145655530,13410,13410,13410,13410,0
|
|
20240626,154000,145655530,13410,13410,13410,13410,0
|
|
20240626,153900,145655530,13410,13410,13410,13410,0
|
|
20240626,153800,145655530,13410,13410,13410,13410,0
|
|
20240626,153700,145655530,13410,13410,13410,13410,0
|
|
20240626,153600,145655530,13410,13410,13410,13410,0
|
|
20240626,153500,145655530,13410,13410,13410,13410,0
|
|
20240626,153400,145655530,13410,13410,13410,13410,0
|
|
20240626,153300,145655530,13410,13410,13410,13410,0
|
|
20240626,153200,145655530,13410,13410,13410,13410,0
|
|
20240626,153100,145655530,13410,13410,13410,13410,0
|
|
20240626,153000,145655530,13410,13410,13410,13410,386
|
|
20240626,152900,140479270,13370,13370,13370,13370,0
|
|
20240626,152800,140479270,13370,13370,13370,13370,0
|
|
20240626,152700,140479270,13370,13370,13370,13370,0
|
|
20240626,152600,140479270,13370,13370,13370,13370,0
|
|
20240626,152500,140479270,13370,13370,13370,13370,0
|
|
20240626,152400,140479270,13370,13370,13370,13370,0
|
|
20240626,152300,140479270,13370,13370,13370,13370,0
|
|
20240626,152200,140479270,13370,13370,13370,13370,0
|
|
20240626,152100,140479270,13370,13370,13370,13370,0
|
|
20240626,152000,140479270,13370,13370,13370,13370,0
|
|
20240626,151900,140479270,13370,13370,13370,13370,67
|
|
20240626,151800,139583480,13380,13380,13380,13380,2
|
|
20240626,151700,139556720,13370,13370,13370,13370,0
|
|
20240626,151600,139556720,13370,13370,13370,13370,0
|
|
20240626,151500,139556720,13370,13370,13370,13370,1
|
|
20240626,151400,139543350,13370,13370,13370,13370,1
|
|
20240626,151300,139529980,13370,13370,13370,13370,0
|
|
20240626,151200,139529980,13370,13370,13370,13370,0
|
|
20240626,151100,139529980,13370,13370,13370,13370,0
|
|
20240626,151000,139529980,13370,13370,13370,13370,0
|
|
20240626,150900,139529980,13370,13380,13380,13370,112
|
|
20240626,150800,138031450,13380,13380,13380,13380,11
|
|
20240626,150700,137884270,13390,13390,13390,13390,0
|
|
20240626,150600,137884270,13390,13390,13390,13390,50
|
|
20240626,150500,137214770,13380,13390,13390,13380,111
|
|
20240626,150400,135728870,13390,13390,13390,13390,0
|
|
20240626,150300,135728870,13390,13390,13390,13390,300
|
|
20240626,150200,131711870,13410,13410,13410,13410,0
|
|
20240626,150100,131711870,13410,13410,13410,13410,0
|
|
20240626,150000,131711870,13410,13410,13410,13410,0
|
|
20240626,145900,131711870,13410,13410,13410,13410,0
|
|
20240626,145800,131711870,13410,13410,13410,13410,0
|
|
20240626,145700,131711870,13410,13410,13410,13410,0
|
|
20240626,145600,131711870,13410,13410,13410,13410,0
|
|
20240626,145500,131711870,13410,13410,13410,13410,1
|
|
20240626,145400,131698460,13380,13380,13380,13380,0
|
|
20240626,145300,131698460,13380,13380,13380,13380,0
|
|
20240626,145200,131698460,13380,13410,13410,13380,8
|
|
20240626,145100,131591390,13410,13410,13410,13410,0
|
|
20240626,145000,131591390,13410,13410,13410,13410,20
|
|
20240626,144900,131323190,13380,13380,13380,13380,0
|
|
20240626,144800,131323190,13380,13380,13380,13380,2
|
|
20240626,144700,131296430,13370,13370,13370,13370,0
|
|
20240626,144600,131296430,13370,13370,13370,13370,0
|
|
20240626,144500,131296430,13370,13370,13370,13370,6
|
|
20240626,144400,131216210,13370,13370,13370,13370,0
|
|
20240626,144300,131216210,13370,13370,13370,13370,0
|
|
20240626,144200,131216210,13370,13370,13370,13370,80
|
|
20240626,144100,130146610,13370,13370,13370,13370,0
|
|
20240626,144000,130146610,13370,13370,13370,13370,7
|
|
20240626,143900,130053020,13370,13370,13370,13370,0
|
|
20240626,143800,130053020,13370,13370,13370,13370,1
|
|
20240626,143700,130039650,13410,13410,13410,13410,10
|
|
20240626,143600,129905550,13410,13410,13410,13410,30
|
|
20240626,143500,129503250,13370,13370,13370,13370,90
|
|
20240626,143400,128299950,13410,13410,13410,13410,1
|
|
20240626,143300,128286540,13360,13360,13360,13360,0
|
|
20240626,143200,128286540,13360,13360,13360,13360,0
|
|
20240626,143100,128286540,13360,13360,13360,13360,119
|
|
20240626,143000,126696700,13360,13360,13360,13360,66
|
|
20240626,142900,125814940,13360,13360,13360,13360,0
|
|
20240626,142800,125814940,13360,13360,13360,13360,19
|
|
20240626,142700,125561100,13360,13360,13360,13360,100
|
|
20240626,142600,124225100,13360,13400,13410,13360,188
|
|
20240626,142500,121711210,13410,13410,13410,13410,0
|
|
20240626,142400,121711210,13410,13410,13410,13410,0
|
|
20240626,142300,121711210,13410,13410,13410,13410,0
|
|
20240626,142200,121711210,13410,13410,13410,13410,0
|
|
20240626,142100,121711210,13410,13370,13410,13370,3
|
|
20240626,142000,121671060,13370,13370,13370,13370,0
|
|
20240626,141900,121671060,13370,13370,13370,13370,0
|
|
20240626,141800,121671060,13370,13370,13370,13370,0
|
|
20240626,141700,121671060,13370,13370,13370,13370,38
|
|
20240626,141600,121163000,13370,13370,13370,13370,0
|
|
20240626,141500,121163000,13370,13370,13370,13370,0
|
|
20240626,141400,121163000,13370,13370,13370,13370,0
|
|
20240626,141300,121163000,13370,13370,13370,13370,0
|
|
20240626,141200,121163000,13370,13370,13370,13370,0
|
|
20240626,141100,121163000,13370,13370,13370,13370,3
|
|
20240626,141000,121122890,13420,13420,13420,13420,0
|
|
20240626,140900,121122890,13420,13420,13420,13420,0
|
|
20240626,140800,121122890,13420,13420,13420,13420,0
|
|
20240626,140700,121122890,13420,13420,13420,13420,0
|
|
20240626,140600,121122890,13420,13420,13420,13420,0
|
|
20240626,140500,121122890,13420,13420,13420,13420,45
|
|
20240626,140400,120518990,13420,13420,13420,13420,0
|
|
20240626,140300,120518990,13420,13370,13420,13370,82
|
|
20240626,140200,119422490,13360,13360,13360,13360,84
|
|
20240626,140100,118300250,13360,13370,13370,13360,47
|
|
20240626,140000,117672250,13400,13400,13400,13400,51
|
|
20240626,135900,116988850,13410,13410,13410,13410,380
|
|
20240626,135800,111893050,13420,13420,13420,13420,0
|
|
20240626,135700,111893050,13420,13420,13420,13420,0
|
|
20240626,135600,111893050,13420,13420,13420,13420,0
|
|
20240626,135500,111893050,13420,13420,13420,13420,0
|
|
20240626,135400,111893050,13420,13420,13420,13420,0
|
|
20240626,135300,111893050,13420,13410,13420,13410,18
|
|
20240626,135200,111651550,13420,13420,13420,13420,0
|
|
20240626,135100,111651550,13420,13420,13420,13420,0
|
|
20240626,135000,111651550,13420,13420,13420,13420,66
|
|
20240626,134900,110765830,13410,13410,13410,13410,5
|
|
20240626,134800,110698780,13430,13430,13430,13430,1
|
|
20240626,134700,110685350,13430,13430,13430,13430,0
|
|
20240626,134600,110685350,13430,13430,13430,13430,0
|
|
20240626,134500,110685350,13430,13430,13430,13430,0
|
|
20240626,134400,110685350,13430,13420,13430,13420,82
|
|
20240626,134300,109584370,13420,13420,13420,13420,50
|
|
20240626,134200,108913370,13430,13430,13430,13430,0
|
|
20240626,134100,108913370,13430,13430,13430,13430,0
|
|
20240626,134000,108913370,13430,13430,13430,13430,0
|
|
20240626,133900,108913370,13430,13430,13430,13430,50
|
|
20240626,133800,108241870,13430,13430,13430,13430,0
|
|
20240626,133700,108241870,13430,13430,13430,13430,145
|
|
20240626,133600,106294520,13430,13430,13430,13430,0
|
|
20240626,133500,106294520,13430,13430,13430,13430,23
|
|
20240626,133400,105985630,13430,13430,13430,13430,2
|
|
20240626,133300,105958770,13450,13450,13450,13450,45
|
|
20240626,133200,105353520,13450,13450,13450,13450,7
|
|
20240626,133100,105259370,13450,13450,13450,13450,20
|
|
20240626,133000,104990370,13430,13440,13450,13430,38
|
|
20240626,132900,104479610,13440,13440,13440,13440,3
|
|
20240626,132800,104439290,13430,13430,13430,13430,0
|
|
20240626,132700,104439290,13430,13430,13430,13430,50
|
|
20240626,132600,103767790,13430,13430,13430,13430,0
|
|
20240626,132500,103767790,13430,13430,13430,13430,50
|
|
20240626,132400,103096290,13420,13420,13420,13420,0
|
|
20240626,132300,103096290,13420,13420,13420,13420,0
|
|
20240626,132200,103096290,13420,13410,13420,13410,627
|
|
20240626,132100,94681980,13410,13410,13410,13410,0
|
|
20240626,132000,94681980,13410,13410,13410,13410,0
|
|
20240626,131900,94681980,13410,13410,13410,13410,110
|
|
20240626,131800,93206880,13410,13410,13410,13410,0
|
|
20240626,131700,93206880,13410,13410,13410,13410,0
|
|
20240626,131600,93206880,13410,13410,13410,13410,0
|
|
20240626,131500,93206880,13410,13410,13410,13410,10
|
|
20240626,131400,93072780,13360,13410,13410,13360,42
|
|
20240626,131300,92509910,13410,13410,13410,13410,1
|
|
20240626,131200,92496500,13360,13360,13360,13360,0
|
|
20240626,131100,92496500,13360,13360,13360,13360,0
|
|
20240626,131000,92496500,13360,13360,13360,13360,1
|
|
20240626,130900,92483140,13420,13420,13420,13420,0
|
|
20240626,130800,92483140,13420,13420,13420,13420,0
|
|
20240626,130700,92483140,13420,13420,13420,13420,0
|
|
20240626,130600,92483140,13420,13420,13420,13420,0
|
|
20240626,130500,92483140,13420,13370,13420,13370,98
|
|
20240626,130400,91168030,13410,13410,13410,13410,0
|
|
20240626,130300,91168030,13410,13410,13410,13410,0
|
|
20240626,130200,91168030,13410,13410,13410,13410,0
|
|
20240626,130100,91168030,13410,13360,13410,13360,59
|
|
20240626,130000,90376890,13410,13410,13410,13410,0
|
|
20240626,125900,90376890,13410,13350,13410,13350,103
|
|
20240626,125800,88999140,13350,13350,13350,13350,0
|
|
20240626,125700,88999140,13350,13350,13350,13350,0
|
|
20240626,125600,88999140,13350,13350,13350,13350,0
|
|
20240626,125500,88999140,13350,13350,13350,13350,1
|
|
20240626,125400,88985790,13350,13350,13350,13350,0
|
|
20240626,125300,88985790,13350,13350,13350,13350,78
|
|
20240626,125200,87944490,13310,13310,13310,13310,0
|
|
20240626,125100,87944490,13310,13310,13310,13310,0
|
|
20240626,125000,87944490,13310,13310,13310,13310,30
|
|
20240626,124900,87545190,13310,13310,13310,13310,110
|
|
20240626,124800,86081090,13310,13310,13310,13310,0
|
|
20240626,124700,86081090,13310,13310,13310,13310,1
|
|
20240626,124600,86067780,13300,13300,13300,13300,0
|
|
20240626,124500,86067780,13300,13300,13300,13300,152
|
|
20240626,124400,84046180,13310,13310,13310,13310,0
|
|
20240626,124300,84046180,13310,13310,13310,13310,0
|
|
20240626,124200,84046180,13310,13310,13310,13310,0
|
|
20240626,124100,84046180,13310,13310,13310,13310,0
|
|
20240626,124000,84046180,13310,13310,13310,13310,5
|
|
20240626,123900,83979630,13310,13310,13310,13310,0
|
|
20240626,123800,83979630,13310,13310,13310,13310,1
|
|
20240626,123700,83966320,13300,13300,13300,13300,0
|
|
20240626,123600,83966320,13300,13300,13300,13300,0
|
|
20240626,123500,83966320,13300,13300,13300,13300,0
|
|
20240626,123400,83966320,13300,13300,13300,13300,0
|
|
20240626,123300,83966320,13300,13300,13300,13300,18
|
|
20240626,123200,83726920,13300,13300,13300,13300,0
|
|
20240626,123100,83726920,13300,13300,13300,13300,0
|
|
20240626,123000,83726920,13300,13300,13300,13300,0
|
|
20240626,122900,83726920,13300,13300,13300,13300,0
|
|
20240626,122800,83726920,13300,13300,13300,13300,0
|
|
20240626,122700,83726920,13300,13300,13300,13300,0
|
|
20240626,122600,83726920,13300,13300,13300,13300,0
|
|
20240626,122500,83726920,13300,13320,13320,13300,300
|
|
20240626,122400,79735600,13320,13320,13320,13320,0
|
|
20240626,122300,79735600,13320,13320,13320,13320,12
|
|
20240626,122200,79575760,13320,13320,13320,13320,0
|
|
20240626,122100,79575760,13320,13320,13320,13320,1
|
|
20240626,122000,79562440,13320,13320,13320,13320,114
|
|
20240626,121900,78043960,13310,13310,13310,13310,0
|
|
20240626,121800,78043960,13310,13310,13310,13310,8
|
|
20240626,121700,77937480,13310,13310,13310,13310,0
|
|
20240626,121600,77937480,13310,13310,13310,13310,53
|
|
20240626,121500,77232050,13310,13310,13310,13310,1
|
|
20240626,121400,77218740,13310,13310,13310,13310,0
|
|
20240626,121300,77218740,13310,13310,13310,13310,0
|
|
20240626,121200,77218740,13310,13310,13310,13310,0
|
|
20240626,121100,77218740,13310,13310,13310,13310,0
|
|
20240626,121000,77218740,13310,13310,13310,13310,0
|
|
20240626,120900,77218740,13310,13310,13310,13310,0
|
|
20240626,120800,77218740,13310,13310,13310,13310,0
|
|
20240626,120700,77218740,13310,13310,13310,13310,0
|
|
20240626,120600,77218740,13310,13310,13310,13310,0
|
|
20240626,120500,77218740,13310,13310,13310,13310,0
|
|
20240626,120400,77218740,13310,13310,13310,13310,6
|
|
20240626,120300,77138880,13320,13320,13320,13320,0
|
|
20240626,120200,77138880,13320,13320,13320,13320,1
|
|
20240626,120100,77125560,13310,13310,13310,13310,0
|
|
20240626,120000,77125560,13310,13310,13310,13310,0
|
|
20240626,115900,77125560,13310,13310,13310,13310,0
|
|
20240626,115800,77125560,13310,13310,13310,13310,0
|
|
20240626,115700,77125560,13310,13310,13310,13310,0
|
|
20240626,115600,77125560,13310,13310,13310,13310,0
|
|
20240626,115500,77125560,13310,13310,13310,13310,0
|
|
20240626,115400,77125560,13310,13310,13310,13310,0
|
|
20240626,115300,77125560,13310,13310,13310,13310,0
|
|
20240626,115200,77125560,13310,13310,13310,13310,0
|
|
20240626,115100,77125560,13310,13310,13310,13310,0
|
|
20240626,115000,77125560,13310,13310,13310,13310,0
|
|
20240626,114900,77125560,13310,13310,13310,13310,0
|
|
20240626,114800,77125560,13310,13310,13310,13310,0
|
|
20240626,114700,77125560,13310,13310,13310,13310,0
|
|
20240626,114600,77125560,13310,13310,13310,13310,56
|
|
20240626,114500,76380200,13310,13310,13310,13310,87
|
|
20240626,114400,75222230,13310,13310,13310,13310,0
|
|
20240626,114300,75222230,13310,13310,13310,13310,0
|
|
20240626,114200,75222230,13310,13310,13310,13310,1
|
|
20240626,114100,75208920,13310,13310,13310,13310,0
|
|
20240626,114000,75208920,13310,13310,13310,13310,0
|
|
20240626,113900,75208920,13310,13310,13310,13310,1
|
|
20240626,113800,75195610,13300,13300,13300,13300,0
|
|
20240626,113700,75195610,13300,13300,13300,13300,2
|
|
20240626,113600,75169010,13300,13310,13310,13300,179
|
|
20240626,113500,72786820,13310,13310,13310,13310,0
|
|
20240626,113400,72786820,13310,13310,13310,13310,0
|
|
20240626,113300,72786820,13310,13310,13310,13310,0
|
|
20240626,113200,72786820,13310,13310,13310,13310,0
|
|
20240626,113100,72786820,13310,13310,13310,13310,0
|
|
20240626,113000,72786820,13310,13310,13310,13310,0
|
|
20240626,112900,72786820,13310,13310,13310,13310,0
|
|
20240626,112800,72786820,13310,13310,13310,13310,0
|
|
20240626,112700,72786820,13310,13310,13310,13310,0
|
|
20240626,112600,72786820,13310,13310,13310,13310,0
|
|
20240626,112500,72786820,13310,13310,13310,13310,0
|
|
20240626,112400,72786820,13310,13310,13310,13310,0
|
|
20240626,112300,72786820,13310,13310,13310,13310,1
|
|
20240626,112200,72773510,13310,13310,13310,13310,0
|
|
20240626,112100,72773510,13310,13310,13310,13310,0
|
|
20240626,112000,72773510,13310,13310,13310,13310,0
|
|
20240626,111900,72773510,13310,13310,13310,13310,12
|
|
20240626,111800,72613790,13310,13310,13310,13310,0
|
|
20240626,111700,72613790,13310,13310,13310,13310,1
|
|
20240626,111600,72600480,13310,13310,13310,13310,0
|
|
20240626,111500,72600480,13310,13310,13310,13310,0
|
|
20240626,111400,72600480,13310,13310,13310,13310,0
|
|
20240626,111300,72600480,13310,13310,13310,13310,1
|
|
20240626,111200,72587170,13320,13320,13320,13320,0
|
|
20240626,111100,72587170,13320,13320,13320,13320,0
|
|
20240626,111000,72587170,13320,13320,13320,13320,160
|
|
20240626,110900,70455970,13330,13330,13330,13330,0
|
|
20240626,110800,70455970,13330,13330,13330,13330,0
|
|
20240626,110700,70455970,13330,13330,13330,13330,0
|
|
20240626,110600,70455970,13330,13330,13330,13330,0
|
|
20240626,110500,70455970,13330,13330,13330,13330,0
|
|
20240626,110400,70455970,13330,13330,13330,13330,0
|
|
20240626,110300,70455970,13330,13340,13340,13330,200
|
|
20240626,110200,67789470,13340,13340,13340,13340,0
|
|
20240626,110100,67789470,13340,13340,13340,13340,0
|
|
20240626,110000,67789470,13340,13340,13340,13340,0
|
|
20240626,105900,67789470,13340,13340,13340,13340,0
|
|
20240626,105800,67789470,13340,13340,13340,13340,0
|
|
20240626,105700,67789470,13340,13340,13340,13340,0
|
|
20240626,105600,67789470,13340,13340,13340,13340,0
|
|
20240626,105500,67789470,13340,13340,13340,13340,75
|
|
20240626,105400,66788970,13340,13340,13340,13340,0
|
|
20240626,105300,66788970,13340,13340,13340,13340,0
|
|
20240626,105200,66788970,13340,13340,13340,13340,0
|
|
20240626,105100,66788970,13340,13340,13340,13340,79
|
|
20240626,105000,65735110,13340,13340,13340,13340,3
|
|
20240626,104900,65695090,13350,13350,13350,13350,0
|
|
20240626,104800,65695090,13350,13350,13350,13350,0
|
|
20240626,104700,65695090,13350,13350,13350,13350,0
|
|
20240626,104600,65695090,13350,13350,13350,13350,10
|
|
20240626,104500,65561590,13430,13430,13430,13430,0
|
|
20240626,104400,65561590,13430,13430,13430,13430,1
|
|
20240626,104300,65548160,13380,13380,13380,13380,1
|
|
20240626,104200,65534780,13380,13380,13380,13380,1
|
|
20240626,104100,65521400,13350,13350,13350,13350,0
|
|
20240626,104000,65521400,13350,13350,13350,13350,0
|
|
20240626,103900,65521400,13350,13430,13440,13350,173
|
|
20240626,103800,63205220,13440,13440,13440,13440,0
|
|
20240626,103700,63205220,13440,13340,13440,13340,124
|
|
20240626,103600,61543660,13400,13400,13400,13400,238
|
|
20240626,103500,58354460,13350,13350,13350,13350,0
|
|
20240626,103400,58354460,13350,13340,13350,13320,20
|
|
20240626,103300,58087950,13440,13440,13440,13440,79
|
|
20240626,103200,57026190,13400,13400,13400,13400,62
|
|
20240626,103100,56195390,13400,13400,13400,13400,147
|
|
20240626,103000,54225590,13450,13390,13450,13390,276
|
|
20240626,102900,50524210,13300,13260,13400,13260,476
|
|
20240626,102800,44176030,13260,13270,13270,13260,146
|
|
20240626,102700,42239570,13280,13280,13280,13270,84
|
|
20240626,102600,41124460,13280,13280,13280,13280,0
|
|
20240626,102500,41124460,13280,13280,13280,13280,2
|
|
20240626,102400,41097900,13280,13280,13280,13280,0
|
|
20240626,102300,41097900,13280,13280,13280,13280,1
|
|
20240626,102200,41084620,13280,13280,13280,13280,2
|
|
20240626,102100,41058060,13300,13300,13300,13300,0
|
|
20240626,102000,41058060,13300,13300,13300,13300,0
|
|
20240626,101900,41058060,13300,13300,13300,13300,0
|
|
20240626,101800,41058060,13300,13300,13300,13300,0
|
|
20240626,101700,41058060,13300,13300,13300,13300,0
|
|
20240626,101600,41058060,13300,13290,13300,13290,157
|
|
20240626,101500,38970470,13280,13280,13280,13280,0
|
|
20240626,101400,38970470,13280,13280,13280,13280,1
|
|
20240626,101300,38957190,13270,13270,13270,13270,0
|
|
20240626,101200,38957190,13270,13270,13270,13270,0
|
|
20240626,101100,38957190,13270,13270,13270,13270,25
|
|
20240626,101000,38625440,13270,13270,13270,13270,3
|
|
20240626,100900,38585630,13270,13270,13270,13270,0
|
|
20240626,100800,38585630,13270,13270,13270,13270,2
|
|
20240626,100700,38559090,13270,13270,13270,13270,11
|
|
20240626,100600,38413120,13270,13270,13270,13270,0
|
|
20240626,100500,38413120,13270,13270,13270,13270,0
|
|
20240626,100400,38413120,13270,13270,13270,13270,0
|
|
20240626,100300,38413120,13270,13270,13270,13270,9
|
|
20240626,100200,38293690,13240,13240,13240,13240,2
|
|
20240626,100100,38267210,13240,13240,13240,13240,0
|
|
20240626,100000,38267210,13240,13240,13240,13240,0
|
|
20240626,095900,38267210,13240,13240,13240,13240,0
|
|
20240626,095800,38267210,13240,13240,13240,13240,0
|
|
20240626,095700,38267210,13240,13240,13240,13240,0
|
|
20240626,095600,38267210,13240,13240,13240,13240,0
|
|
20240626,095500,38267210,13240,13240,13240,13240,0
|
|
20240626,095400,38267210,13240,13240,13240,13240,0
|
|
20240626,095300,38267210,13240,13240,13240,13240,10
|
|
20240626,095200,38134810,13240,13240,13240,13240,4
|
|
20240626,095100,38081850,13240,13240,13240,13240,259
|
|
20240626,095000,34652690,13240,13240,13240,13240,20
|
|
20240626,094900,34387890,13240,13240,13240,13240,0
|
|
20240626,094800,34387890,13240,13240,13240,13240,0
|
|
20240626,094700,34387890,13240,13240,13240,13240,270
|
|
20240626,094600,30813090,13240,13240,13240,13240,0
|
|
20240626,094500,30813090,13240,13240,13240,13240,71
|
|
20240626,094400,29873050,13240,13240,13240,13240,0
|
|
20240626,094300,29873050,13240,13240,13240,13240,0
|
|
20240626,094200,29873050,13240,13240,13240,13240,35
|
|
20240626,094100,29409650,13250,13240,13250,13240,119
|
|
20240626,094000,27833700,13240,13240,13240,13240,0
|
|
20240626,093900,27833700,13240,13240,13240,13240,0
|
|
20240626,093800,27833700,13240,13240,13240,13240,0
|
|
20240626,093700,27833700,13240,13240,13240,13240,0
|
|
20240626,093600,27833700,13240,13240,13240,13240,1
|
|
20240626,093500,27820460,13240,13240,13240,13240,0
|
|
20240626,093400,27820460,13240,13240,13240,13240,6
|
|
20240626,093300,27741020,13240,13240,13240,13240,44
|
|
20240626,093200,27158460,13240,13240,13240,13240,0
|
|
20240626,093100,27158460,13240,13240,13240,13240,6
|
|
20240626,093000,27079020,13240,13240,13240,13240,0
|
|
20240626,092900,27079020,13240,13240,13240,13240,8
|
|
20240626,092800,26973100,13230,13230,13230,13230,0
|
|
20240626,092700,26973100,13230,13230,13230,13230,0
|
|
20240626,092600,26973100,13230,13230,13230,13230,0
|
|
20240626,092500,26973100,13230,13230,13230,13230,0
|
|
20240626,092400,26973100,13230,13230,13230,13230,0
|
|
20240626,092300,26973100,13230,13230,13230,13230,114
|
|
20240626,092200,25464880,13230,13230,13230,13230,91
|
|
20240626,092100,24260950,13220,13220,13220,13220,0
|
|
20240626,092000,24260950,13220,13220,13220,13220,0
|
|
20240626,091900,24260950,13220,13220,13220,13220,62
|
|
20240626,091800,23441310,13220,13220,13220,13220,17
|
|
20240626,091700,23216570,13220,13220,13230,13220,56
|
|
20240626,091600,22475970,13210,13210,13210,13210,20
|
|
20240626,091500,22211770,13210,13210,13210,13210,0
|
|
20240626,091400,22211770,13210,13210,13210,13210,0
|
|
20240626,091300,22211770,13210,13210,13210,13200,471
|
|
20240626,091200,15990030,13210,13210,13210,13210,114
|
|
20240626,091100,14484090,13210,13200,13210,13200,17
|
|
20240626,091000,14259550,13210,13240,13240,13210,653
|
|
20240626,090900,5622890,13240,13230,13240,13230,207
|
|
20240626,090800,2884260,13230,13230,13230,13230,22
|
|
20240626,090700,2593200,13230,13230,13230,13230,0
|
|
20240626,090600,2593200,13230,13270,13270,13230,42
|
|
20240626,090500,2037260,13270,13270,13270,13270,10
|
|
20240626,090400,1904560,13300,13290,13300,13290,6
|
|
20240626,090300,1824780,13300,13300,13300,13300,0
|
|
20240626,090200,1824780,13300,13300,13300,13300,0
|
|
20240626,090100,1824780,13300,13380,13380,13300,111
|
|
20240626,090000,348400,13400,13400,13400,13400,26
|