630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192700,115451730,5200,5200,5200,5200,1174
|
|
20240621,192600,115451730,5200,5200,5200,5200,0
|
|
20240621,192500,115451730,5200,5200,5200,5200,0
|
|
20240621,192400,115451730,5200,5200,5200,5200,0
|
|
20240621,192300,115451730,5200,5200,5200,5200,0
|
|
20240621,192200,115451730,5200,5200,5200,5200,0
|
|
20240621,192100,115451730,5200,5200,5200,5200,0
|
|
20240621,192000,115451730,5200,5200,5200,5200,0
|
|
20240621,191900,115451730,5200,5200,5200,5200,0
|
|
20240621,191800,115451730,5200,5200,5200,5200,0
|
|
20240621,191700,115451730,5200,5200,5200,5200,0
|
|
20240621,191600,115451730,5200,5200,5200,5200,0
|
|
20240621,191500,115451730,5200,5200,5200,5200,0
|
|
20240621,191400,115451730,5200,5200,5200,5200,0
|
|
20240621,191300,115451730,5200,5200,5200,5200,0
|
|
20240621,191200,115451730,5200,5200,5200,5200,0
|
|
20240621,191100,115451730,5200,5200,5200,5200,0
|
|
20240621,191000,115451730,5200,5200,5200,5200,0
|
|
20240621,190900,115451730,5200,5200,5200,5200,0
|
|
20240621,190800,115451730,5200,5200,5200,5200,0
|
|
20240621,190700,115451730,5200,5200,5200,5200,0
|
|
20240621,190600,115451730,5200,5200,5200,5200,0
|
|
20240621,190500,115451730,5200,5200,5200,5200,0
|
|
20240621,190400,115451730,5200,5200,5200,5200,0
|
|
20240621,190300,115451730,5200,5200,5200,5200,0
|
|
20240621,190200,115451730,5200,5200,5200,5200,0
|
|
20240621,190100,115451730,5200,5200,5200,5200,0
|
|
20240621,190000,115451730,5200,5200,5200,5200,0
|
|
20240621,185900,115451730,5200,5200,5200,5200,0
|
|
20240621,185800,115451730,5200,5200,5200,5200,0
|
|
20240621,185700,115451730,5200,5200,5200,5200,1174
|
|
20240621,185600,115451730,5200,5200,5200,5200,0
|
|
20240621,185500,115451730,5200,5200,5200,5200,0
|
|
20240621,185400,115451730,5200,5200,5200,5200,0
|
|
20240621,185300,115451730,5200,5200,5200,5200,0
|
|
20240621,185200,115451730,5200,5200,5200,5200,0
|
|
20240621,185100,115451730,5200,5200,5200,5200,0
|
|
20240621,185000,115451730,5200,5200,5200,5200,0
|
|
20240621,184900,115451730,5200,5200,5200,5200,0
|
|
20240621,184800,115451730,5200,5200,5200,5200,0
|
|
20240621,184700,115451730,5200,5200,5200,5200,0
|
|
20240621,184600,115451730,5200,5200,5200,5200,0
|
|
20240621,184500,115451730,5200,5200,5200,5200,0
|
|
20240621,184400,115451730,5200,5200,5200,5200,0
|
|
20240621,184300,115451730,5200,5200,5200,5200,0
|
|
20240621,184200,115451730,5200,5200,5200,5200,0
|
|
20240621,184100,115451730,5200,5200,5200,5200,0
|
|
20240621,184000,115451730,5200,5200,5200,5200,0
|
|
20240621,183900,115451730,5200,5200,5200,5200,0
|
|
20240621,183800,115451730,5200,5200,5200,5200,0
|
|
20240621,183700,115451730,5200,5200,5200,5200,0
|
|
20240621,183600,115451730,5200,5200,5200,5200,0
|
|
20240621,183500,115451730,5200,5200,5200,5200,0
|
|
20240621,183400,115451730,5200,5200,5200,5200,0
|
|
20240621,183300,115451730,5200,5200,5200,5200,0
|
|
20240621,183200,115451730,5200,5200,5200,5200,0
|
|
20240621,183100,115451730,5200,5200,5200,5200,0
|
|
20240621,183000,115451730,5200,5200,5200,5200,0
|
|
20240621,182900,115451730,5200,5200,5200,5200,0
|
|
20240621,182800,115451730,5200,5200,5200,5200,0
|
|
20240621,182700,115451730,5200,5200,5200,5200,1174
|
|
20240621,182600,115451730,5200,5200,5200,5200,0
|
|
20240621,182500,115451730,5200,5200,5200,5200,0
|
|
20240621,182400,115451730,5200,5200,5200,5200,0
|
|
20240621,182300,115451730,5200,5200,5200,5200,0
|
|
20240621,182200,115451730,5200,5200,5200,5200,0
|
|
20240621,182100,115451730,5200,5200,5200,5200,0
|
|
20240621,182000,115451730,5200,5200,5200,5200,0
|
|
20240621,181900,115451730,5200,5200,5200,5200,0
|
|
20240621,181800,115451730,5200,5200,5200,5200,0
|
|
20240621,181700,115451730,5200,5200,5200,5200,0
|
|
20240621,181600,115451730,5200,5200,5200,5200,0
|
|
20240621,181500,115451730,5200,5200,5200,5200,0
|
|
20240621,181400,115451730,5200,5200,5200,5200,0
|
|
20240621,181300,115451730,5200,5200,5200,5200,0
|
|
20240621,181200,115451730,5200,5200,5200,5200,0
|
|
20240621,181100,115451730,5200,5200,5200,5200,0
|
|
20240621,181000,115451730,5200,5200,5200,5200,0
|
|
20240621,180900,115451730,5200,5200,5200,5200,0
|
|
20240621,180800,115451730,5200,5200,5200,5200,0
|
|
20240621,180700,115451730,5200,5200,5200,5200,0
|
|
20240621,180600,115451730,5200,5200,5200,5200,0
|
|
20240621,180500,115451730,5200,5200,5200,5200,0
|
|
20240621,180400,115451730,5200,5200,5200,5200,0
|
|
20240621,180300,115451730,5200,5200,5200,5200,0
|
|
20240621,180200,115451730,5200,5200,5200,5200,0
|
|
20240621,180100,115451730,5200,5200,5200,5200,0
|
|
20240621,180000,115451730,5200,5200,5200,5200,0
|
|
20240621,175900,115451730,5200,5200,5200,5200,0
|
|
20240621,175800,115451730,5200,5200,5200,5200,0
|
|
20240621,175700,115451730,5200,5200,5200,5200,1174
|
|
20240621,175600,115451730,5200,5200,5200,5200,0
|
|
20240621,175500,115451730,5200,5200,5200,5200,0
|
|
20240621,175400,115451730,5200,5200,5200,5200,0
|
|
20240621,175300,115451730,5200,5200,5200,5200,0
|
|
20240621,175200,115451730,5200,5200,5200,5200,0
|
|
20240621,175100,115451730,5200,5200,5200,5200,0
|
|
20240621,175000,115451730,5200,5200,5200,5200,0
|
|
20240621,174900,115451730,5200,5200,5200,5200,0
|
|
20240621,174800,115451730,5200,5200,5200,5200,0
|
|
20240621,174700,115451730,5200,5200,5200,5200,0
|
|
20240621,174600,115451730,5200,5200,5200,5200,0
|
|
20240621,174500,115451730,5200,5200,5200,5200,0
|
|
20240621,174400,115451730,5200,5200,5200,5200,0
|
|
20240621,174300,115451730,5200,5200,5200,5200,0
|
|
20240621,174200,115451730,5200,5200,5200,5200,0
|
|
20240621,174100,115451730,5200,5200,5200,5200,0
|
|
20240621,174000,115451730,5200,5200,5200,5200,0
|
|
20240621,173900,115451730,5200,5200,5200,5200,0
|
|
20240621,173800,115451730,5200,5200,5200,5200,0
|
|
20240621,173700,115451730,5200,5200,5200,5200,0
|
|
20240621,173600,115451730,5200,5200,5200,5200,0
|
|
20240621,173500,115451730,5200,5200,5200,5200,0
|
|
20240621,173400,115451730,5200,5200,5200,5200,0
|
|
20240621,173300,115451730,5200,5200,5200,5200,0
|
|
20240621,173200,115451730,5200,5200,5200,5200,0
|
|
20240621,173100,115451730,5200,5200,5200,5200,0
|
|
20240621,173000,115451730,5200,5200,5200,5200,0
|
|
20240621,172900,115451730,5200,5200,5200,5200,0
|
|
20240621,172800,115451730,5200,5200,5200,5200,0
|
|
20240621,172700,115451730,5200,5200,5200,5200,1174
|
|
20240621,172600,115451730,5200,5200,5200,5200,0
|
|
20240621,172500,115451730,5200,5200,5200,5200,0
|
|
20240621,172400,115451730,5200,5200,5200,5200,0
|
|
20240621,172300,115451730,5200,5200,5200,5200,0
|
|
20240621,172200,115451730,5200,5200,5200,5200,0
|
|
20240621,172100,115451730,5200,5200,5200,5200,0
|
|
20240621,172000,115451730,5200,5200,5200,5200,0
|
|
20240621,171900,115451730,5200,5200,5200,5200,0
|
|
20240621,171800,115451730,5200,5200,5200,5200,0
|
|
20240621,171700,115451730,5200,5200,5200,5200,0
|
|
20240621,171600,115451730,5200,5200,5200,5200,0
|
|
20240621,171500,115451730,5200,5200,5200,5200,0
|
|
20240621,171400,115451730,5200,5200,5200,5200,0
|
|
20240621,171300,115451730,5200,5200,5200,5200,0
|
|
20240621,171200,115451730,5200,5200,5200,5200,0
|
|
20240621,171100,115451730,5200,5200,5200,5200,0
|
|
20240621,171000,115451730,5200,5200,5200,5200,0
|
|
20240621,170900,115451730,5200,5200,5200,5200,0
|
|
20240621,170800,115451730,5200,5200,5200,5200,0
|
|
20240621,170700,115451730,5200,5200,5200,5200,0
|
|
20240621,170600,115451730,5200,5200,5200,5200,0
|
|
20240621,170500,115451730,5200,5200,5200,5200,0
|
|
20240621,170400,115451730,5200,5200,5200,5200,0
|
|
20240621,170300,115451730,5200,5200,5200,5200,0
|
|
20240621,170200,115451730,5200,5200,5200,5200,0
|
|
20240621,170100,115451730,5200,5200,5200,5200,0
|
|
20240621,170000,115451730,5200,5200,5200,5200,0
|
|
20240621,165900,115451730,5200,5200,5200,5200,0
|
|
20240621,165800,115451730,5200,5200,5200,5200,0
|
|
20240621,165700,115451730,5200,5200,5200,5200,1174
|
|
20240621,165600,115451730,5200,5200,5200,5200,0
|
|
20240621,165500,115451730,5200,5200,5200,5200,0
|
|
20240621,165400,115451730,5200,5200,5200,5200,0
|
|
20240621,165300,115451730,5200,5200,5200,5200,0
|
|
20240621,165200,115451730,5200,5200,5200,5200,0
|
|
20240621,165100,115451730,5200,5200,5200,5200,0
|
|
20240621,165000,115451730,5200,5200,5200,5200,0
|
|
20240621,164900,115451730,5200,5200,5200,5200,0
|
|
20240621,164800,115451730,5200,5200,5200,5200,0
|
|
20240621,164700,115451730,5200,5200,5200,5200,0
|
|
20240621,164600,115451730,5200,5200,5200,5200,0
|
|
20240621,164500,115451730,5200,5200,5200,5200,0
|
|
20240621,164400,115451730,5200,5200,5200,5200,0
|
|
20240621,164300,115451730,5200,5200,5200,5200,0
|
|
20240621,164200,115451730,5200,5200,5200,5200,0
|
|
20240621,164100,115451730,5200,5200,5200,5200,0
|
|
20240621,164000,115451730,5200,5200,5200,5200,0
|
|
20240621,163900,115451730,5200,5200,5200,5200,0
|
|
20240621,163800,115451730,5200,5200,5200,5200,0
|
|
20240621,163700,115451730,5200,5200,5200,5200,0
|
|
20240621,163600,115451730,5200,5200,5200,5200,0
|
|
20240621,163500,115451730,5200,5200,5200,5200,0
|
|
20240621,163400,115451730,5200,5200,5200,5200,0
|
|
20240621,163300,115451730,5200,5200,5200,5200,0
|
|
20240621,163200,115451730,5200,5200,5200,5200,0
|
|
20240621,163100,115451730,5200,5200,5200,5200,0
|
|
20240621,163000,115451730,5200,5200,5200,5200,0
|
|
20240621,162900,115451730,5200,5200,5200,5200,0
|
|
20240621,162800,115451730,5200,5200,5200,5200,0
|
|
20240621,162700,115451730,5200,5200,5200,5200,1174
|
|
20240621,162600,115451730,5200,5200,5200,5200,0
|
|
20240621,162500,115451730,5200,5200,5200,5200,0
|
|
20240621,162400,115451730,5200,5200,5200,5200,0
|
|
20240621,162300,115451730,5200,5200,5200,5200,0
|
|
20240621,162200,115451730,5200,5200,5200,5200,0
|
|
20240621,162100,115451730,5200,5200,5200,5200,0
|
|
20240621,162000,115451730,5200,5200,5200,5200,0
|
|
20240621,161900,115451730,5200,5200,5200,5200,0
|
|
20240621,161800,115451730,5200,5200,5200,5200,0
|
|
20240621,161700,115451730,5200,5200,5200,5200,0
|
|
20240621,161600,115451730,5200,5200,5200,5200,0
|
|
20240621,161500,115451730,5200,5200,5200,5200,0
|
|
20240621,161400,115451730,5200,5200,5200,5200,0
|
|
20240621,161300,115451730,5200,5200,5200,5200,0
|
|
20240621,161200,115451730,5200,5200,5200,5200,0
|
|
20240621,161100,115451730,5200,5200,5200,5200,0
|
|
20240621,161000,115451730,5200,5200,5200,5200,0
|
|
20240621,160900,115451730,5200,5200,5200,5200,0
|
|
20240621,160800,115451730,5200,5200,5200,5200,0
|
|
20240621,160700,115451730,5200,5200,5200,5200,0
|
|
20240621,160600,115451730,5200,5200,5200,5200,0
|
|
20240621,160500,115451730,5200,5200,5200,5200,0
|
|
20240621,160400,115451730,5200,5200,5200,5200,0
|
|
20240621,160300,115451730,5200,5200,5200,5200,0
|
|
20240621,160200,115451730,5200,5200,5200,5200,0
|
|
20240621,160100,115451730,5200,5200,5200,5200,0
|
|
20240621,160000,115451730,5200,5200,5200,5200,0
|
|
20240621,155900,115451730,5200,5200,5200,5200,0
|
|
20240621,155800,115451730,5200,5200,5200,5200,0
|
|
20240621,155700,115451730,5200,5200,5200,5200,1174
|
|
20240621,155600,115451730,5200,5200,5200,5200,0
|
|
20240621,155500,115451730,5200,5200,5200,5200,0
|
|
20240621,155400,115451730,5200,5200,5200,5200,0
|
|
20240621,155300,115451730,5200,5200,5200,5200,0
|
|
20240621,155200,115451730,5200,5200,5200,5200,0
|
|
20240621,155100,115451730,5200,5200,5200,5200,0
|
|
20240621,155000,115451730,5200,5200,5200,5200,0
|
|
20240621,154900,115451730,5200,5200,5200,5200,0
|
|
20240621,154800,115451730,5200,5200,5200,5200,0
|
|
20240621,154700,115451730,5200,5200,5200,5200,0
|
|
20240621,154600,115451730,5200,5200,5200,5200,0
|
|
20240621,154500,115451730,5200,5200,5200,5200,0
|
|
20240621,154400,115451730,5200,5200,5200,5200,0
|
|
20240621,154300,115451730,5200,5200,5200,5200,0
|
|
20240621,154200,115451730,5200,5200,5200,5200,0
|
|
20240621,154100,115451730,5200,5200,5200,5200,0
|
|
20240621,154000,115451730,5200,5200,5200,5200,0
|
|
20240621,153900,115451730,5200,5200,5200,5200,0
|
|
20240621,153800,115451730,5200,5200,5200,5200,0
|
|
20240621,153700,115451730,5200,5200,5200,5200,0
|
|
20240621,153600,115451730,5200,5200,5200,5200,0
|
|
20240621,153500,115451730,5200,5200,5200,5200,0
|
|
20240621,153400,115451730,5200,5200,5200,5200,0
|
|
20240621,153300,115451730,5200,5200,5200,5200,0
|
|
20240621,153200,115451730,5200,5200,5200,5200,0
|
|
20240621,153100,115451730,5200,5200,5200,5200,0
|
|
20240621,153000,115451730,5200,5200,5200,5200,1174
|
|
20240621,152900,109346930,5210,5210,5210,5210,0
|
|
20240621,152800,109346930,5210,5210,5210,5210,0
|
|
20240621,152700,109346930,5210,5210,5210,5210,0
|
|
20240621,152600,109346930,5210,5210,5210,5210,0
|
|
20240621,152500,109346930,5210,5210,5210,5210,0
|
|
20240621,152400,109346930,5210,5210,5210,5210,0
|
|
20240621,152300,109346930,5210,5210,5210,5210,0
|
|
20240621,152200,109346930,5210,5210,5210,5210,0
|
|
20240621,152100,109346930,5210,5210,5210,5210,0
|
|
20240621,152000,109346930,5210,5210,5210,5210,0
|
|
20240621,151900,109346930,5210,5210,5240,5210,771
|
|
20240621,151800,105316580,5210,5220,5220,5210,232
|
|
20240621,151700,104105780,5220,5230,5230,5220,234
|
|
20240621,151600,102884170,5250,5250,5250,5250,0
|
|
20240621,151500,102884170,5250,5250,5250,5250,10
|
|
20240621,151400,102831670,5250,5250,5250,5220,93
|
|
20240621,151300,102344170,5250,5230,5250,5230,11
|
|
20240621,151200,102286620,5250,5220,5250,5220,21
|
|
20240621,151100,102176970,5250,5250,5250,5250,0
|
|
20240621,151000,102176970,5250,5240,5250,5220,551
|
|
20240621,150900,99290860,5270,5270,5270,5270,0
|
|
20240621,150800,99290860,5270,5270,5270,5270,0
|
|
20240621,150700,99290860,5270,5270,5270,5270,1
|
|
20240621,150600,99285590,5250,5270,5270,5250,130
|
|
20240621,150500,98602490,5280,5280,5280,5280,0
|
|
20240621,150400,98602490,5280,5280,5280,5280,0
|
|
20240621,150300,98602490,5280,5280,5280,5280,0
|
|
20240621,150200,98602490,5280,5280,5280,5280,0
|
|
20240621,150100,98602490,5280,5280,5280,5280,0
|
|
20240621,150000,98602490,5280,5260,5280,5230,815
|
|
20240621,145900,94334240,5310,5310,5310,5310,0
|
|
20240621,145800,94334240,5310,5310,5310,5310,0
|
|
20240621,145700,94334240,5310,5310,5310,5310,0
|
|
20240621,145600,94334240,5310,5310,5310,5310,0
|
|
20240621,145500,94334240,5310,5310,5310,5310,0
|
|
20240621,145400,94334240,5310,5310,5310,5310,0
|
|
20240621,145300,94334240,5310,5310,5310,5310,0
|
|
20240621,145200,94334240,5310,5310,5310,5310,0
|
|
20240621,145100,94334240,5310,5310,5310,5310,0
|
|
20240621,145000,94334240,5310,5310,5310,5310,15
|
|
20240621,144900,94254590,5320,5320,5320,5320,0
|
|
20240621,144800,94254590,5320,5320,5320,5320,0
|
|
20240621,144700,94254590,5320,5320,5320,5320,0
|
|
20240621,144600,94254590,5320,5320,5320,5320,0
|
|
20240621,144500,94254590,5320,5320,5320,5320,0
|
|
20240621,144400,94254590,5320,5320,5320,5320,0
|
|
20240621,144300,94254590,5320,5320,5320,5320,0
|
|
20240621,144200,94254590,5320,5320,5320,5320,0
|
|
20240621,144100,94254590,5320,5310,5320,5310,400
|
|
20240621,144000,92126890,5320,5290,5320,5290,93
|
|
20240621,143900,91634860,5290,5290,5290,5290,59
|
|
20240621,143800,91322750,5290,5260,5290,5260,18
|
|
20240621,143700,91227590,5290,5290,5290,5290,0
|
|
20240621,143600,91227590,5290,5290,5290,5290,0
|
|
20240621,143500,91227590,5290,5290,5290,5290,0
|
|
20240621,143400,91227590,5290,5290,5290,5290,0
|
|
20240621,143300,91227590,5290,5290,5290,5290,0
|
|
20240621,143200,91227590,5290,5290,5290,5290,0
|
|
20240621,143100,91227590,5290,5290,5290,5290,0
|
|
20240621,143000,91227590,5290,5290,5290,5290,0
|
|
20240621,142900,91227590,5290,5290,5290,5290,0
|
|
20240621,142800,91227590,5290,5290,5290,5290,0
|
|
20240621,142700,91227590,5290,5290,5290,5290,0
|
|
20240621,142600,91227590,5290,5290,5290,5290,0
|
|
20240621,142500,91227590,5290,5290,5290,5290,1
|
|
20240621,142400,91222300,5280,5280,5280,5280,170
|
|
20240621,142300,90324700,5280,5270,5280,5270,49
|
|
20240621,142200,90066460,5270,5250,5270,5250,13
|
|
20240621,142100,89998190,5260,5270,5280,5260,45
|
|
20240621,142000,89761010,5270,5270,5270,5270,280
|
|
20240621,141900,88285410,5270,5270,5270,5270,0
|
|
20240621,141800,88285410,5270,5270,5270,5270,1
|
|
20240621,141700,88280140,5270,5270,5270,5270,0
|
|
20240621,141600,88280140,5270,5270,5270,5270,0
|
|
20240621,141500,88280140,5270,5270,5270,5270,0
|
|
20240621,141400,88280140,5270,5270,5270,5270,208
|
|
20240621,141300,87183980,5270,5250,5270,5250,24
|
|
20240621,141200,87057880,5250,5250,5250,5250,200
|
|
20240621,141100,86007880,5250,5250,5250,5250,0
|
|
20240621,141000,86007880,5250,5250,5250,5250,30
|
|
20240621,140900,85850380,5250,5250,5250,5250,0
|
|
20240621,140800,85850380,5250,5250,5250,5250,0
|
|
20240621,140700,85850380,5250,5250,5250,5250,0
|
|
20240621,140600,85850380,5250,5240,5250,5240,21
|
|
20240621,140500,85740330,5240,5240,5240,5240,276
|
|
20240621,140400,84294090,5240,5240,5240,5240,0
|
|
20240621,140300,84294090,5240,5240,5240,5240,0
|
|
20240621,140200,84294090,5240,5240,5240,5240,0
|
|
20240621,140100,84294090,5240,5240,5240,5240,1
|
|
20240621,140000,84288850,5240,5240,5240,5240,0
|
|
20240621,135900,84288850,5240,5240,5240,5240,0
|
|
20240621,135800,84288850,5240,5240,5240,5240,70
|
|
20240621,135700,83922050,5240,5240,5240,5240,30
|
|
20240621,135600,83764850,5240,5240,5240,5240,0
|
|
20240621,135500,83764850,5240,5240,5240,5240,73
|
|
20240621,135400,83382330,5240,5240,5240,5240,1
|
|
20240621,135300,83377090,5240,5240,5240,5240,0
|
|
20240621,135200,83377090,5240,5240,5240,5240,12
|
|
20240621,135100,83314210,5210,5210,5210,5210,0
|
|
20240621,135000,83314210,5210,5210,5210,5210,184
|
|
20240621,134900,82355570,5240,5240,5240,5240,0
|
|
20240621,134800,82355570,5240,5240,5240,5240,0
|
|
20240621,134700,82355570,5240,5240,5240,5240,6
|
|
20240621,134600,82324130,5220,5220,5220,5220,1
|
|
20240621,134500,82318910,5240,5220,5250,5220,112
|
|
20240621,134400,81734220,5220,5220,5220,5220,0
|
|
20240621,134300,81734220,5220,5220,5220,5220,62
|
|
20240621,134200,81410580,5250,5250,5250,5250,0
|
|
20240621,134100,81410580,5250,5250,5250,5250,0
|
|
20240621,134000,81410580,5250,5250,5250,5250,1
|
|
20240621,133900,81405330,5230,5230,5230,5230,0
|
|
20240621,133800,81405330,5230,5230,5230,5230,0
|
|
20240621,133700,81405330,5230,5230,5230,5230,0
|
|
20240621,133600,81405330,5230,5230,5230,5230,25
|
|
20240621,133500,81274580,5250,5250,5250,5250,0
|
|
20240621,133400,81274580,5250,5250,5250,5250,0
|
|
20240621,133300,81274580,5250,5250,5250,5250,0
|
|
20240621,133200,81274580,5250,5250,5250,5250,0
|
|
20240621,133100,81274580,5250,5250,5250,5250,0
|
|
20240621,133000,81274580,5250,5250,5250,5250,57
|
|
20240621,132900,80975330,5250,5250,5250,5250,0
|
|
20240621,132800,80975330,5250,5250,5250,5250,0
|
|
20240621,132700,80975330,5250,5250,5250,5250,0
|
|
20240621,132600,80975330,5250,5250,5250,5250,0
|
|
20240621,132500,80975330,5250,5220,5250,5220,215
|
|
20240621,132400,79852970,5250,5250,5250,5250,7
|
|
20240621,132300,79816220,5210,5250,5250,5210,1542
|
|
20240621,132200,71773600,5250,5250,5250,5250,0
|
|
20240621,132100,71773600,5250,5240,5250,5240,24
|
|
20240621,132000,71647830,5230,5230,5230,5230,0
|
|
20240621,131900,71647830,5230,5230,5230,5230,200
|
|
20240621,131800,70601830,5250,5250,5250,5250,0
|
|
20240621,131700,70601830,5250,5250,5250,5250,0
|
|
20240621,131600,70601830,5250,5250,5250,5250,0
|
|
20240621,131500,70601830,5250,5250,5250,5250,0
|
|
20240621,131400,70601830,5250,5250,5250,5230,114
|
|
20240621,131300,70005500,5270,5270,5270,5270,0
|
|
20240621,131200,70005500,5270,5270,5270,5270,0
|
|
20240621,131100,70005500,5270,5270,5270,5270,0
|
|
20240621,131000,70005500,5270,5270,5270,5270,0
|
|
20240621,130900,70005500,5270,5270,5270,5270,1
|
|
20240621,130800,70000230,5270,5270,5270,5270,0
|
|
20240621,130700,70000230,5270,5270,5270,5270,0
|
|
20240621,130600,70000230,5270,5270,5270,5270,0
|
|
20240621,130500,70000230,5270,5270,5270,5270,41
|
|
20240621,130400,69784160,5270,5270,5270,5270,14
|
|
20240621,130300,69710380,5270,5270,5270,5270,0
|
|
20240621,130200,69710380,5270,5270,5270,5270,0
|
|
20240621,130100,69710380,5270,5270,5270,5270,0
|
|
20240621,130000,69710380,5270,5270,5270,5270,0
|
|
20240621,125900,69710380,5270,5270,5270,5270,2
|
|
20240621,125800,69699840,5270,5270,5270,5270,0
|
|
20240621,125700,69699840,5270,5270,5270,5270,0
|
|
20240621,125600,69699840,5270,5270,5270,5270,10
|
|
20240621,125500,69647140,5270,5270,5270,5270,0
|
|
20240621,125400,69647140,5270,5270,5270,5270,0
|
|
20240621,125300,69647140,5270,5270,5270,5270,16
|
|
20240621,125200,69562820,5270,5270,5270,5270,6
|
|
20240621,125100,69531200,5220,5220,5220,5220,5
|
|
20240621,125000,69505100,5270,5270,5270,5270,11
|
|
20240621,124900,69447130,5270,5270,5270,5270,0
|
|
20240621,124800,69447130,5270,5270,5270,5270,0
|
|
20240621,124700,69447130,5270,5270,5270,5270,0
|
|
20240621,124600,69447130,5270,5270,5270,5270,0
|
|
20240621,124500,69447130,5270,5270,5270,5270,0
|
|
20240621,124400,69447130,5270,5270,5270,5270,0
|
|
20240621,124300,69447130,5270,5270,5270,5270,0
|
|
20240621,124200,69447130,5270,5270,5270,5270,0
|
|
20240621,124100,69447130,5270,5270,5270,5270,0
|
|
20240621,124000,69447130,5270,5270,5270,5270,0
|
|
20240621,123900,69447130,5270,5240,5270,5240,150
|
|
20240621,123800,68657960,5210,5210,5240,5210,383
|
|
20240621,123700,66660250,5220,5220,5220,5220,361
|
|
20240621,123600,64775830,5220,5230,5230,5220,416
|
|
20240621,123500,62604200,5240,5240,5240,5240,2
|
|
20240621,123400,62593720,5250,5250,5250,5250,0
|
|
20240621,123300,62593720,5250,5250,5250,5250,0
|
|
20240621,123200,62593720,5250,5250,5250,5250,0
|
|
20240621,123100,62593720,5250,5250,5250,5250,6
|
|
20240621,123000,62562220,5270,5270,5270,5270,0
|
|
20240621,122900,62562220,5270,5270,5270,5270,1
|
|
20240621,122800,62556950,5270,5270,5270,5270,0
|
|
20240621,122700,62556950,5270,5270,5270,5270,0
|
|
20240621,122600,62556950,5270,5270,5270,5270,0
|
|
20240621,122500,62556950,5270,5270,5270,5270,0
|
|
20240621,122400,62556950,5270,5270,5270,5270,0
|
|
20240621,122300,62556950,5270,5270,5270,5270,0
|
|
20240621,122200,62556950,5270,5270,5270,5270,1
|
|
20240621,122100,62551680,5270,5270,5270,5270,0
|
|
20240621,122000,62551680,5270,5270,5270,5270,3
|
|
20240621,121900,62535870,5250,5250,5250,5250,1
|
|
20240621,121800,62530620,5270,5270,5270,5270,0
|
|
20240621,121700,62530620,5270,5270,5270,5270,12
|
|
20240621,121600,62467380,5270,5270,5270,5270,0
|
|
20240621,121500,62467380,5270,5270,5270,5270,0
|
|
20240621,121400,62467380,5270,5270,5270,5270,0
|
|
20240621,121300,62467380,5270,5270,5270,5270,0
|
|
20240621,121200,62467380,5270,5270,5270,5270,5
|
|
20240621,121100,62441030,5270,5270,5270,5270,0
|
|
20240621,121000,62441030,5270,5270,5270,5270,0
|
|
20240621,120900,62441030,5270,5270,5270,5270,0
|
|
20240621,120800,62441030,5270,5270,5270,5270,0
|
|
20240621,120700,62441030,5270,5270,5270,5270,0
|
|
20240621,120600,62441030,5270,5270,5270,5270,0
|
|
20240621,120500,62441030,5270,5270,5270,5270,0
|
|
20240621,120400,62441030,5270,5270,5270,5270,0
|
|
20240621,120300,62441030,5270,5270,5270,5270,0
|
|
20240621,120200,62441030,5270,5270,5270,5270,0
|
|
20240621,120100,62441030,5270,5270,5270,5270,0
|
|
20240621,120000,62441030,5270,5270,5270,5270,0
|
|
20240621,115900,62441030,5270,5270,5270,5270,0
|
|
20240621,115800,62441030,5270,5270,5270,5270,1
|
|
20240621,115700,62435760,5270,5270,5270,5270,0
|
|
20240621,115600,62435760,5270,5270,5270,5270,0
|
|
20240621,115500,62435760,5270,5270,5270,5270,0
|
|
20240621,115400,62435760,5270,5270,5270,5270,0
|
|
20240621,115300,62435760,5270,5270,5270,5270,0
|
|
20240621,115200,62435760,5270,5270,5270,5270,0
|
|
20240621,115100,62435760,5270,5270,5270,5270,1
|
|
20240621,115000,62430490,5270,5270,5270,5270,5
|
|
20240621,114900,62404140,5270,5270,5270,5270,1
|
|
20240621,114800,62398870,5260,5260,5260,5260,400
|
|
20240621,114700,60294870,5260,5260,5260,5260,0
|
|
20240621,114600,60294870,5260,5240,5260,5240,2
|
|
20240621,114500,60284370,5260,5260,5260,5260,0
|
|
20240621,114400,60284370,5260,5260,5260,5260,0
|
|
20240621,114300,60284370,5260,5260,5260,5260,5
|
|
20240621,114200,60258070,5260,5260,5260,5260,0
|
|
20240621,114100,60258070,5260,5260,5260,5260,0
|
|
20240621,114000,60258070,5260,5260,5260,5260,0
|
|
20240621,113900,60258070,5260,5260,5260,5260,0
|
|
20240621,113800,60258070,5260,5260,5260,5260,0
|
|
20240621,113700,60258070,5260,5260,5260,5260,0
|
|
20240621,113600,60258070,5260,5260,5260,5260,0
|
|
20240621,113500,60258070,5260,5260,5260,5260,0
|
|
20240621,113400,60258070,5260,5260,5260,5260,0
|
|
20240621,113300,60258070,5260,5240,5260,5230,1007
|
|
20240621,113200,54991330,5230,5250,5250,5230,349
|
|
20240621,113100,53163520,5290,5290,5290,5290,1
|
|
20240621,113000,53158230,5270,5270,5270,5270,0
|
|
20240621,112900,53158230,5270,5270,5270,5270,0
|
|
20240621,112800,53158230,5270,5270,5270,5270,9
|
|
20240621,112700,53110800,5320,5320,5320,5320,0
|
|
20240621,112600,53110800,5320,5320,5320,5320,0
|
|
20240621,112500,53110800,5320,5300,5320,5300,3
|
|
20240621,112400,53094880,5330,5270,5340,5270,191
|
|
20240621,112300,52087930,5260,5260,5260,5260,0
|
|
20240621,112200,52087930,5260,5260,5260,5260,6
|
|
20240621,112100,52056370,5270,5260,5270,5260,624
|
|
20240621,112000,48773880,5260,5260,5260,5260,20
|
|
20240621,111900,48668680,5260,5260,5260,5260,0
|
|
20240621,111800,48668680,5260,5260,5260,5260,23
|
|
20240621,111700,48547700,5230,5230,5230,5230,0
|
|
20240621,111600,48547700,5230,5230,5230,5230,1
|
|
20240621,111500,48542470,5260,5260,5260,5260,15
|
|
20240621,111400,48463570,5260,5260,5260,5260,1
|
|
20240621,111300,48458310,5240,5240,5240,5240,0
|
|
20240621,111200,48458310,5240,5240,5240,5240,0
|
|
20240621,111100,48458310,5240,5240,5240,5240,100
|
|
20240621,111000,47934310,5250,5250,5250,5250,0
|
|
20240621,110900,47934310,5250,5250,5250,5250,17
|
|
20240621,110800,47845060,5230,5230,5230,5230,0
|
|
20240621,110700,47845060,5230,5230,5230,5230,0
|
|
20240621,110600,47845060,5230,5230,5230,5230,0
|
|
20240621,110500,47845060,5230,5230,5230,5230,400
|
|
20240621,110400,45753060,5230,5230,5230,5230,0
|
|
20240621,110300,45753060,5230,5230,5230,5230,0
|
|
20240621,110200,45753060,5230,5230,5230,5230,0
|
|
20240621,110100,45753060,5230,5240,5240,5230,11
|
|
20240621,110000,45695430,5230,5230,5230,5230,0
|
|
20240621,105900,45695430,5230,5230,5230,5230,0
|
|
20240621,105800,45695430,5230,5240,5240,5230,110
|
|
20240621,105700,45120030,5270,5270,5270,5270,0
|
|
20240621,105600,45120030,5270,5230,5270,5230,2
|
|
20240621,105500,45109530,5230,5250,5250,5230,944
|
|
20240621,105400,40170370,5260,5260,5260,5260,5
|
|
20240621,105300,40144070,5230,5230,5230,5230,0
|
|
20240621,105200,40144070,5230,5230,5230,5230,0
|
|
20240621,105100,40144070,5230,5260,5280,5230,217
|
|
20240621,105000,39002680,5280,5280,5280,5280,0
|
|
20240621,104900,39002680,5280,5280,5280,5280,0
|
|
20240621,104800,39002680,5280,5280,5280,5280,510
|
|
20240621,104700,36309880,5280,5280,5280,5280,10
|
|
20240621,104600,36257080,5280,5280,5280,5280,0
|
|
20240621,104500,36257080,5280,5280,5280,5280,0
|
|
20240621,104400,36257080,5280,5280,5280,5280,139
|
|
20240621,104300,35523160,5280,5280,5280,5280,0
|
|
20240621,104200,35523160,5280,5280,5280,5280,0
|
|
20240621,104100,35523160,5280,5280,5280,5280,0
|
|
20240621,104000,35523160,5280,5280,5280,5280,0
|
|
20240621,103900,35523160,5280,5310,5310,5280,2749
|
|
20240621,103800,20943440,5320,5320,5320,5320,0
|
|
20240621,103700,20943440,5320,5320,5320,5320,0
|
|
20240621,103600,20943440,5320,5320,5320,5320,0
|
|
20240621,103500,20943440,5320,5320,5320,5320,0
|
|
20240621,103400,20943440,5320,5320,5320,5320,10
|
|
20240621,103300,20890240,5330,5330,5330,5330,0
|
|
20240621,103200,20890240,5330,5330,5330,5330,0
|
|
20240621,103100,20890240,5330,5330,5330,5330,1112
|
|
20240621,103000,14963280,5320,5320,5320,5320,9
|
|
20240621,102900,14915400,5320,5320,5320,5320,0
|
|
20240621,102800,14915400,5320,5320,5320,5320,0
|
|
20240621,102700,14915400,5320,5320,5320,5320,50
|
|
20240621,102600,14649400,5330,5330,5330,5330,0
|
|
20240621,102500,14649400,5330,5330,5330,5330,0
|
|
20240621,102400,14649400,5330,5330,5330,5330,0
|
|
20240621,102300,14649400,5330,5330,5330,5330,0
|
|
20240621,102200,14649400,5330,5330,5330,5330,0
|
|
20240621,102100,14649400,5330,5330,5330,5330,0
|
|
20240621,102000,14649400,5330,5330,5330,5330,0
|
|
20240621,101900,14649400,5330,5330,5330,5330,0
|
|
20240621,101800,14649400,5330,5330,5330,5330,2
|
|
20240621,101700,14638740,5320,5320,5320,5320,0
|
|
20240621,101600,14638740,5320,5320,5320,5320,0
|
|
20240621,101500,14638740,5320,5320,5320,5320,0
|
|
20240621,101400,14638740,5320,5320,5320,5320,0
|
|
20240621,101300,14638740,5320,5320,5320,5320,0
|
|
20240621,101200,14638740,5320,5320,5320,5320,56
|
|
20240621,101100,14340820,5320,5320,5320,5320,0
|
|
20240621,101000,14340820,5320,5320,5320,5320,34
|
|
20240621,100900,14159940,5320,5320,5320,5320,0
|
|
20240621,100800,14159940,5320,5320,5320,5320,50
|
|
20240621,100700,13893940,5330,5330,5330,5330,0
|
|
20240621,100600,13893940,5330,5330,5330,5330,0
|
|
20240621,100500,13893940,5330,5330,5330,5330,20
|
|
20240621,100400,13787340,5330,5330,5330,5330,0
|
|
20240621,100300,13787340,5330,5330,5330,5330,1
|
|
20240621,100200,13782010,5330,5330,5330,5330,10
|
|
20240621,100100,13728710,5330,5330,5330,5330,0
|
|
20240621,100000,13728710,5330,5330,5330,5330,2
|
|
20240621,095900,13718050,5320,5320,5320,5320,9
|
|
20240621,095800,13670170,5320,5320,5320,5320,0
|
|
20240621,095700,13670170,5320,5320,5320,5320,3
|
|
20240621,095600,13654210,5320,5320,5320,5320,2
|
|
20240621,095500,13643570,5320,5320,5320,5320,0
|
|
20240621,095400,13643570,5320,5320,5320,5320,0
|
|
20240621,095300,13643570,5320,5320,5320,5320,0
|
|
20240621,095200,13643570,5320,5320,5320,5320,0
|
|
20240621,095100,13643570,5320,5320,5320,5320,0
|
|
20240621,095000,13643570,5320,5320,5320,5320,273
|
|
20240621,094900,12191210,5340,5340,5340,5340,1
|
|
20240621,094800,12185870,5330,5330,5330,5330,0
|
|
20240621,094700,12185870,5330,5330,5330,5330,101
|
|
20240621,094600,11647540,5350,5350,5350,5350,0
|
|
20240621,094500,11647540,5350,5350,5350,5350,0
|
|
20240621,094400,11647540,5350,5350,5350,5350,13
|
|
20240621,094300,11577990,5350,5350,5350,5350,0
|
|
20240621,094200,11577990,5350,5350,5350,5350,1
|
|
20240621,094100,11572640,5340,5340,5340,5340,0
|
|
20240621,094000,11572640,5340,5340,5340,5340,0
|
|
20240621,093900,11572640,5340,5340,5340,5340,188
|
|
20240621,093800,10568720,5340,5340,5340,5340,0
|
|
20240621,093700,10568720,5340,5340,5340,5340,20
|
|
20240621,093600,10461920,5340,5340,5340,5340,20
|
|
20240621,093500,10355120,5350,5350,5350,5350,0
|
|
20240621,093400,10355120,5350,5350,5350,5350,8
|
|
20240621,093300,10312320,5350,5350,5350,5350,0
|
|
20240621,093200,10312320,5350,5350,5350,5350,20
|
|
20240621,093100,10205320,5350,5350,5350,5350,3
|
|
20240621,093000,10189270,5350,5330,5350,5330,8
|
|
20240621,092900,10146570,5340,5340,5340,5340,1
|
|
20240621,092800,10141230,5360,5360,5360,5360,0
|
|
20240621,092700,10141230,5360,5360,5360,5360,0
|
|
20240621,092600,10141230,5360,5360,5360,5360,0
|
|
20240621,092500,10141230,5360,5360,5360,5360,0
|
|
20240621,092400,10141230,5360,5350,5360,5350,253
|
|
20240621,092300,8785200,5320,5330,5330,5320,120
|
|
20240621,092200,8146760,5360,5360,5360,5360,0
|
|
20240621,092100,8146760,5360,5330,5360,5330,7
|
|
20240621,092000,8109390,5330,5330,5330,5330,0
|
|
20240621,091900,8109390,5330,5330,5330,5330,134
|
|
20240621,091800,7395170,5370,5370,5370,5370,0
|
|
20240621,091700,7395170,5370,5370,5370,5370,0
|
|
20240621,091600,7395170,5370,5370,5370,5370,0
|
|
20240621,091500,7395170,5370,5370,5370,5370,0
|
|
20240621,091400,7395170,5370,5370,5370,5370,0
|
|
20240621,091300,7395170,5370,5370,5370,5370,0
|
|
20240621,091200,7395170,5370,5370,5370,5370,0
|
|
20240621,091100,7395170,5370,5370,5370,5370,0
|
|
20240621,091000,7395170,5370,5370,5370,5370,0
|
|
20240621,090900,7395170,5370,5370,5370,5370,0
|
|
20240621,090800,7395170,5370,5360,5370,5360,50
|
|
20240621,090700,7126680,5370,5360,5370,5360,4
|
|
20240621,090600,7105230,5310,5310,5310,5310,0
|
|
20240621,090500,7105230,5310,5310,5310,5310,0
|
|
20240621,090400,7105230,5310,5350,5350,5310,600
|
|
20240621,090300,3914200,5370,5370,5370,5370,6
|
|
20240621,090200,3881980,5380,5380,5380,5380,0
|
|
20240621,090100,3881980,5380,5380,5380,5380,1
|
|
20240621,090000,3876600,5380,5320,5380,5320,123
|