634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193100,100599170,5340,5340,5340,5340,160
|
|
20240628,193000,100599170,5340,5340,5340,5340,0
|
|
20240628,192900,100599170,5340,5340,5340,5340,0
|
|
20240628,192800,100599170,5340,5340,5340,5340,0
|
|
20240628,192700,100599170,5340,5340,5340,5340,0
|
|
20240628,192600,100599170,5340,5340,5340,5340,0
|
|
20240628,192500,100599170,5340,5340,5340,5340,0
|
|
20240628,192400,100599170,5340,5340,5340,5340,0
|
|
20240628,192300,100599170,5340,5340,5340,5340,0
|
|
20240628,192200,100599170,5340,5340,5340,5340,0
|
|
20240628,192100,100599170,5340,5340,5340,5340,0
|
|
20240628,192000,100599170,5340,5340,5340,5340,0
|
|
20240628,191900,100599170,5340,5340,5340,5340,0
|
|
20240628,191800,100599170,5340,5340,5340,5340,0
|
|
20240628,191700,100599170,5340,5340,5340,5340,0
|
|
20240628,191600,100599170,5340,5340,5340,5340,0
|
|
20240628,191500,100599170,5340,5340,5340,5340,0
|
|
20240628,191400,100599170,5340,5340,5340,5340,0
|
|
20240628,191300,100599170,5340,5340,5340,5340,0
|
|
20240628,191200,100599170,5340,5340,5340,5340,0
|
|
20240628,191100,100599170,5340,5340,5340,5340,0
|
|
20240628,191000,100599170,5340,5340,5340,5340,0
|
|
20240628,190900,100599170,5340,5340,5340,5340,0
|
|
20240628,190800,100599170,5340,5340,5340,5340,0
|
|
20240628,190700,100599170,5340,5340,5340,5340,0
|
|
20240628,190600,100599170,5340,5340,5340,5340,0
|
|
20240628,190500,100599170,5340,5340,5340,5340,0
|
|
20240628,190400,100599170,5340,5340,5340,5340,0
|
|
20240628,190300,100599170,5340,5340,5340,5340,0
|
|
20240628,190200,100599170,5340,5340,5340,5340,0
|
|
20240628,190100,100599170,5340,5340,5340,5340,160
|
|
20240628,190000,100599170,5340,5340,5340,5340,0
|
|
20240628,185900,100599170,5340,5340,5340,5340,0
|
|
20240628,185800,100599170,5340,5340,5340,5340,0
|
|
20240628,185700,100599170,5340,5340,5340,5340,0
|
|
20240628,185600,100599170,5340,5340,5340,5340,0
|
|
20240628,185500,100599170,5340,5340,5340,5340,0
|
|
20240628,185400,100599170,5340,5340,5340,5340,0
|
|
20240628,185300,100599170,5340,5340,5340,5340,0
|
|
20240628,185200,100599170,5340,5340,5340,5340,0
|
|
20240628,185100,100599170,5340,5340,5340,5340,0
|
|
20240628,185000,100599170,5340,5340,5340,5340,0
|
|
20240628,184900,100599170,5340,5340,5340,5340,0
|
|
20240628,184800,100599170,5340,5340,5340,5340,0
|
|
20240628,184700,100599170,5340,5340,5340,5340,0
|
|
20240628,184600,100599170,5340,5340,5340,5340,0
|
|
20240628,184500,100599170,5340,5340,5340,5340,0
|
|
20240628,184400,100599170,5340,5340,5340,5340,0
|
|
20240628,184300,100599170,5340,5340,5340,5340,0
|
|
20240628,184200,100599170,5340,5340,5340,5340,0
|
|
20240628,184100,100599170,5340,5340,5340,5340,0
|
|
20240628,184000,100599170,5340,5340,5340,5340,0
|
|
20240628,183900,100599170,5340,5340,5340,5340,0
|
|
20240628,183800,100599170,5340,5340,5340,5340,0
|
|
20240628,183700,100599170,5340,5340,5340,5340,0
|
|
20240628,183600,100599170,5340,5340,5340,5340,0
|
|
20240628,183500,100599170,5340,5340,5340,5340,0
|
|
20240628,183400,100599170,5340,5340,5340,5340,0
|
|
20240628,183300,100599170,5340,5340,5340,5340,0
|
|
20240628,183200,100599170,5340,5340,5340,5340,0
|
|
20240628,183100,100599170,5340,5340,5340,5340,160
|
|
20240628,183000,100599170,5340,5340,5340,5340,0
|
|
20240628,182900,100599170,5340,5340,5340,5340,0
|
|
20240628,182800,100599170,5340,5340,5340,5340,0
|
|
20240628,182700,100599170,5340,5340,5340,5340,0
|
|
20240628,182600,100599170,5340,5340,5340,5340,0
|
|
20240628,182500,100599170,5340,5340,5340,5340,0
|
|
20240628,182400,100599170,5340,5340,5340,5340,0
|
|
20240628,182300,100599170,5340,5340,5340,5340,0
|
|
20240628,182200,100599170,5340,5340,5340,5340,0
|
|
20240628,182100,100599170,5340,5340,5340,5340,0
|
|
20240628,182000,100599170,5340,5340,5340,5340,0
|
|
20240628,181900,100599170,5340,5340,5340,5340,0
|
|
20240628,181800,100599170,5340,5340,5340,5340,0
|
|
20240628,181700,100599170,5340,5340,5340,5340,0
|
|
20240628,181600,100599170,5340,5340,5340,5340,0
|
|
20240628,181500,100599170,5340,5340,5340,5340,0
|
|
20240628,181400,100599170,5340,5340,5340,5340,0
|
|
20240628,181300,100599170,5340,5340,5340,5340,0
|
|
20240628,181200,100599170,5340,5340,5340,5340,0
|
|
20240628,181100,100599170,5340,5340,5340,5340,0
|
|
20240628,181000,100599170,5340,5340,5340,5340,0
|
|
20240628,180900,100599170,5340,5340,5340,5340,0
|
|
20240628,180800,100599170,5340,5340,5340,5340,0
|
|
20240628,180700,100599170,5340,5340,5340,5340,0
|
|
20240628,180600,100599170,5340,5340,5340,5340,0
|
|
20240628,180500,100599170,5340,5340,5340,5340,0
|
|
20240628,180400,100599170,5340,5340,5340,5340,0
|
|
20240628,180300,100599170,5340,5340,5340,5340,0
|
|
20240628,180200,100599170,5340,5340,5340,5340,0
|
|
20240628,180100,100599170,5340,5340,5340,5340,160
|
|
20240628,180000,100599170,5340,5340,5340,5340,0
|
|
20240628,175900,100599170,5340,5340,5340,5340,0
|
|
20240628,175800,100599170,5340,5340,5340,5340,0
|
|
20240628,175700,100599170,5340,5340,5340,5340,0
|
|
20240628,175600,100599170,5340,5340,5340,5340,0
|
|
20240628,175500,100599170,5340,5340,5340,5340,0
|
|
20240628,175400,100599170,5340,5340,5340,5340,0
|
|
20240628,175300,100599170,5340,5340,5340,5340,0
|
|
20240628,175200,100599170,5340,5340,5340,5340,0
|
|
20240628,175100,100599170,5340,5340,5340,5340,0
|
|
20240628,175000,100599170,5340,5340,5340,5340,0
|
|
20240628,174900,100599170,5340,5340,5340,5340,0
|
|
20240628,174800,100599170,5340,5340,5340,5340,0
|
|
20240628,174700,100599170,5340,5340,5340,5340,0
|
|
20240628,174600,100599170,5340,5340,5340,5340,0
|
|
20240628,174500,100599170,5340,5340,5340,5340,0
|
|
20240628,174400,100599170,5340,5340,5340,5340,0
|
|
20240628,174300,100599170,5340,5340,5340,5340,0
|
|
20240628,174200,100599170,5340,5340,5340,5340,0
|
|
20240628,174100,100599170,5340,5340,5340,5340,0
|
|
20240628,174000,100599170,5340,5340,5340,5340,0
|
|
20240628,173900,100599170,5340,5340,5340,5340,0
|
|
20240628,173800,100599170,5340,5340,5340,5340,0
|
|
20240628,173700,100599170,5340,5340,5340,5340,0
|
|
20240628,173600,100599170,5340,5340,5340,5340,0
|
|
20240628,173500,100599170,5340,5340,5340,5340,0
|
|
20240628,173400,100599170,5340,5340,5340,5340,0
|
|
20240628,173300,100599170,5340,5340,5340,5340,0
|
|
20240628,173200,100599170,5340,5340,5340,5340,0
|
|
20240628,173100,100599170,5340,5340,5340,5340,160
|
|
20240628,173000,100599170,5340,5340,5340,5340,0
|
|
20240628,172900,100599170,5340,5340,5340,5340,0
|
|
20240628,172800,100599170,5340,5340,5340,5340,0
|
|
20240628,172700,100599170,5340,5340,5340,5340,0
|
|
20240628,172600,100599170,5340,5340,5340,5340,0
|
|
20240628,172500,100599170,5340,5340,5340,5340,0
|
|
20240628,172400,100599170,5340,5340,5340,5340,0
|
|
20240628,172300,100599170,5340,5340,5340,5340,0
|
|
20240628,172200,100599170,5340,5340,5340,5340,0
|
|
20240628,172100,100599170,5340,5340,5340,5340,0
|
|
20240628,172000,100599170,5340,5340,5340,5340,0
|
|
20240628,171900,100599170,5340,5340,5340,5340,0
|
|
20240628,171800,100599170,5340,5340,5340,5340,0
|
|
20240628,171700,100599170,5340,5340,5340,5340,0
|
|
20240628,171600,100599170,5340,5340,5340,5340,0
|
|
20240628,171500,100599170,5340,5340,5340,5340,0
|
|
20240628,171400,100599170,5340,5340,5340,5340,0
|
|
20240628,171300,100599170,5340,5340,5340,5340,0
|
|
20240628,171200,100599170,5340,5340,5340,5340,0
|
|
20240628,171100,100599170,5340,5340,5340,5340,0
|
|
20240628,171000,100599170,5340,5340,5340,5340,0
|
|
20240628,170900,100599170,5340,5340,5340,5340,0
|
|
20240628,170800,100599170,5340,5340,5340,5340,0
|
|
20240628,170700,100599170,5340,5340,5340,5340,0
|
|
20240628,170600,100599170,5340,5340,5340,5340,0
|
|
20240628,170500,100599170,5340,5340,5340,5340,0
|
|
20240628,170400,100599170,5340,5340,5340,5340,0
|
|
20240628,170300,100599170,5340,5340,5340,5340,0
|
|
20240628,170200,100599170,5340,5340,5340,5340,0
|
|
20240628,170100,100599170,5340,5340,5340,5340,160
|
|
20240628,170000,100599170,5340,5340,5340,5340,0
|
|
20240628,165900,100599170,5340,5340,5340,5340,0
|
|
20240628,165800,100599170,5340,5340,5340,5340,0
|
|
20240628,165700,100599170,5340,5340,5340,5340,0
|
|
20240628,165600,100599170,5340,5340,5340,5340,0
|
|
20240628,165500,100599170,5340,5340,5340,5340,0
|
|
20240628,165400,100599170,5340,5340,5340,5340,0
|
|
20240628,165300,100599170,5340,5340,5340,5340,0
|
|
20240628,165200,100599170,5340,5340,5340,5340,0
|
|
20240628,165100,100599170,5340,5340,5340,5340,0
|
|
20240628,165000,100599170,5340,5340,5340,5340,0
|
|
20240628,164900,100599170,5340,5340,5340,5340,0
|
|
20240628,164800,100599170,5340,5340,5340,5340,0
|
|
20240628,164700,100599170,5340,5340,5340,5340,0
|
|
20240628,164600,100599170,5340,5340,5340,5340,0
|
|
20240628,164500,100599170,5340,5340,5340,5340,0
|
|
20240628,164400,100599170,5340,5340,5340,5340,0
|
|
20240628,164300,100599170,5340,5340,5340,5340,0
|
|
20240628,164200,100599170,5340,5340,5340,5340,0
|
|
20240628,164100,100599170,5340,5340,5340,5340,0
|
|
20240628,164000,100599170,5340,5340,5340,5340,0
|
|
20240628,163900,100599170,5340,5340,5340,5340,0
|
|
20240628,163800,100599170,5340,5340,5340,5340,0
|
|
20240628,163700,100599170,5340,5340,5340,5340,0
|
|
20240628,163600,100599170,5340,5340,5340,5340,0
|
|
20240628,163500,100599170,5340,5340,5340,5340,0
|
|
20240628,163400,100599170,5340,5340,5340,5340,0
|
|
20240628,163300,100599170,5340,5340,5340,5340,0
|
|
20240628,163200,100599170,5340,5340,5340,5340,0
|
|
20240628,163100,100599170,5340,5340,5340,5340,160
|
|
20240628,163000,100599170,5340,5340,5340,5340,0
|
|
20240628,162900,100599170,5340,5340,5340,5340,0
|
|
20240628,162800,100599170,5340,5340,5340,5340,0
|
|
20240628,162700,100599170,5340,5340,5340,5340,0
|
|
20240628,162600,100599170,5340,5340,5340,5340,0
|
|
20240628,162500,100599170,5340,5340,5340,5340,0
|
|
20240628,162400,100599170,5340,5340,5340,5340,0
|
|
20240628,162300,100599170,5340,5340,5340,5340,0
|
|
20240628,162200,100599170,5340,5340,5340,5340,0
|
|
20240628,162100,100599170,5340,5340,5340,5340,0
|
|
20240628,162000,100599170,5340,5340,5340,5340,0
|
|
20240628,161900,100599170,5340,5340,5340,5340,0
|
|
20240628,161800,100599170,5340,5340,5340,5340,0
|
|
20240628,161700,100599170,5340,5340,5340,5340,0
|
|
20240628,161600,100599170,5340,5340,5340,5340,0
|
|
20240628,161500,100599170,5340,5340,5340,5340,0
|
|
20240628,161400,100599170,5340,5340,5340,5340,0
|
|
20240628,161300,100599170,5340,5340,5340,5340,0
|
|
20240628,161200,100599170,5340,5340,5340,5340,0
|
|
20240628,161100,100599170,5340,5340,5340,5340,0
|
|
20240628,161000,100599170,5340,5340,5340,5340,0
|
|
20240628,160900,100599170,5340,5340,5340,5340,0
|
|
20240628,160800,100599170,5340,5340,5340,5340,0
|
|
20240628,160700,100599170,5340,5340,5340,5340,0
|
|
20240628,160600,100599170,5340,5340,5340,5340,0
|
|
20240628,160500,100599170,5340,5340,5340,5340,0
|
|
20240628,160400,100599170,5340,5340,5340,5340,0
|
|
20240628,160300,100599170,5340,5340,5340,5340,0
|
|
20240628,160200,100599170,5340,5340,5340,5340,0
|
|
20240628,160100,100599170,5340,5340,5340,5340,160
|
|
20240628,160000,100599170,5340,5340,5340,5340,0
|
|
20240628,155900,100599170,5340,5340,5340,5340,0
|
|
20240628,155800,100599170,5340,5340,5340,5340,0
|
|
20240628,155700,100599170,5340,5340,5340,5340,0
|
|
20240628,155600,100599170,5340,5340,5340,5340,0
|
|
20240628,155500,100599170,5340,5340,5340,5340,0
|
|
20240628,155400,100599170,5340,5340,5340,5340,0
|
|
20240628,155300,100599170,5340,5340,5340,5340,0
|
|
20240628,155200,100599170,5340,5340,5340,5340,0
|
|
20240628,155100,100599170,5340,5340,5340,5340,0
|
|
20240628,155000,100599170,5340,5340,5340,5340,0
|
|
20240628,154900,100599170,5340,5340,5340,5340,0
|
|
20240628,154800,100599170,5340,5340,5340,5340,0
|
|
20240628,154700,100599170,5340,5340,5340,5340,0
|
|
20240628,154600,100599170,5340,5340,5340,5340,0
|
|
20240628,154500,100599170,5340,5340,5340,5340,0
|
|
20240628,154400,100599170,5340,5340,5340,5340,0
|
|
20240628,154300,100599170,5340,5340,5340,5340,0
|
|
20240628,154200,100599170,5340,5340,5340,5340,0
|
|
20240628,154100,100599170,5340,5340,5340,5340,0
|
|
20240628,154000,100599170,5340,5340,5340,5340,0
|
|
20240628,153900,100599170,5340,5340,5340,5340,0
|
|
20240628,153800,100599170,5340,5340,5340,5340,0
|
|
20240628,153700,100599170,5340,5340,5340,5340,0
|
|
20240628,153600,100599170,5340,5340,5340,5340,0
|
|
20240628,153500,100599170,5340,5340,5340,5340,0
|
|
20240628,153400,100599170,5340,5340,5340,5340,0
|
|
20240628,153300,100599170,5340,5340,5340,5340,0
|
|
20240628,153200,100599170,5340,5340,5340,5340,0
|
|
20240628,153100,100599170,5340,5340,5340,5340,160
|
|
20240628,153000,100599170,5340,5340,5340,5340,160
|
|
20240628,152900,99744770,5340,5340,5340,5340,0
|
|
20240628,152800,99744770,5340,5340,5340,5340,0
|
|
20240628,152700,99744770,5340,5340,5340,5340,0
|
|
20240628,152600,99744770,5340,5340,5340,5340,0
|
|
20240628,152500,99744770,5340,5340,5340,5340,0
|
|
20240628,152400,99744770,5340,5340,5340,5340,0
|
|
20240628,152300,99744770,5340,5340,5340,5340,0
|
|
20240628,152200,99744770,5340,5340,5340,5340,0
|
|
20240628,152100,99744770,5340,5340,5340,5340,0
|
|
20240628,152000,99744770,5340,5340,5340,5340,0
|
|
20240628,151900,99744770,5340,5340,5340,5340,2
|
|
20240628,151800,99734090,5340,5300,5340,5300,17
|
|
20240628,151700,99643550,5300,5300,5300,5300,0
|
|
20240628,151600,99643550,5300,5310,5310,5300,800
|
|
20240628,151500,95402370,5340,5340,5340,5340,49
|
|
20240628,151400,95140710,5340,5340,5340,5340,71
|
|
20240628,151300,94761570,5350,5350,5350,5350,0
|
|
20240628,151200,94761570,5350,5350,5350,5350,10
|
|
20240628,151100,94708070,5320,5350,5350,5320,119
|
|
20240628,151000,94074420,5350,5350,5350,5350,3
|
|
20240628,150900,94058370,5350,5350,5350,5350,1
|
|
20240628,150800,94053020,5300,5300,5300,5300,0
|
|
20240628,150700,94053020,5300,5300,5300,5300,0
|
|
20240628,150600,94053020,5300,5300,5300,5300,0
|
|
20240628,150500,94053020,5300,5300,5300,5300,0
|
|
20240628,150400,94053020,5300,5300,5300,5300,0
|
|
20240628,150300,94053020,5300,5300,5300,5300,0
|
|
20240628,150200,94053020,5300,5300,5300,5300,0
|
|
20240628,150100,94053020,5300,5300,5300,5300,0
|
|
20240628,150000,94053020,5300,5300,5300,5300,0
|
|
20240628,145900,94053020,5300,5300,5300,5300,0
|
|
20240628,145800,94053020,5300,5300,5300,5300,0
|
|
20240628,145700,94053020,5300,5300,5300,5300,0
|
|
20240628,145600,94053020,5300,5300,5300,5300,0
|
|
20240628,145500,94053020,5300,5300,5300,5300,0
|
|
20240628,145400,94053020,5300,5300,5300,5300,100
|
|
20240628,145300,93523020,5350,5350,5350,5350,0
|
|
20240628,145200,93523020,5350,5350,5350,5350,0
|
|
20240628,145100,93523020,5350,5350,5350,5350,0
|
|
20240628,145000,93523020,5350,5350,5350,5350,0
|
|
20240628,144900,93523020,5350,5350,5350,5350,0
|
|
20240628,144800,93523020,5350,5350,5350,5350,0
|
|
20240628,144700,93523020,5350,5350,5350,5350,0
|
|
20240628,144600,93523020,5350,5350,5350,5350,0
|
|
20240628,144500,93523020,5350,5350,5350,5350,0
|
|
20240628,144400,93523020,5350,5350,5350,5350,0
|
|
20240628,144300,93523020,5350,5350,5350,5350,0
|
|
20240628,144200,93523020,5350,5350,5350,5350,0
|
|
20240628,144100,93523020,5350,5350,5350,5350,0
|
|
20240628,144000,93523020,5350,5350,5350,5350,1
|
|
20240628,143900,93517670,5300,5300,5300,5300,0
|
|
20240628,143800,93517670,5300,5300,5300,5300,0
|
|
20240628,143700,93517670,5300,5300,5300,5300,200
|
|
20240628,143600,92457670,5350,5350,5350,5350,0
|
|
20240628,143500,92457670,5350,5350,5350,5350,0
|
|
20240628,143400,92457670,5350,5350,5350,5350,0
|
|
20240628,143300,92457670,5350,5350,5350,5350,1
|
|
20240628,143200,92452320,5300,5300,5300,5300,0
|
|
20240628,143100,92452320,5300,5310,5310,5300,22
|
|
20240628,143000,92335700,5300,5300,5300,5300,68
|
|
20240628,142900,91975300,5350,5350,5350,5350,0
|
|
20240628,142800,91975300,5350,5350,5350,5350,0
|
|
20240628,142700,91975300,5350,5350,5350,5350,0
|
|
20240628,142600,91975300,5350,5350,5350,5350,0
|
|
20240628,142500,91975300,5350,5350,5350,5350,2
|
|
20240628,142400,91964600,5300,5300,5300,5300,0
|
|
20240628,142300,91964600,5300,5300,5300,5300,0
|
|
20240628,142200,91964600,5300,5300,5300,5300,0
|
|
20240628,142100,91964600,5300,5300,5300,5300,0
|
|
20240628,142000,91964600,5300,5300,5300,5300,0
|
|
20240628,141900,91964600,5300,5300,5300,5300,149
|
|
20240628,141800,91174900,5350,5350,5350,5350,0
|
|
20240628,141700,91174900,5350,5350,5350,5350,40
|
|
20240628,141600,90960900,5300,5300,5300,5300,0
|
|
20240628,141500,90960900,5300,5300,5300,5300,0
|
|
20240628,141400,90960900,5300,5300,5300,5300,0
|
|
20240628,141300,90960900,5300,5310,5310,5300,300
|
|
20240628,141200,89370210,5310,5310,5310,5310,0
|
|
20240628,141100,89370210,5310,5310,5310,5310,3
|
|
20240628,141000,89354280,5360,5360,5360,5360,0
|
|
20240628,140900,89354280,5360,5360,5360,5360,0
|
|
20240628,140800,89354280,5360,5360,5360,5360,0
|
|
20240628,140700,89354280,5360,5360,5360,5360,1300
|
|
20240628,140600,82386280,5310,5310,5310,5310,0
|
|
20240628,140500,82386280,5310,5310,5310,5310,470
|
|
20240628,140400,79890580,5360,5360,5360,5360,0
|
|
20240628,140300,79890580,5360,5360,5360,5360,0
|
|
20240628,140200,79890580,5360,5360,5360,5360,0
|
|
20240628,140100,79890580,5360,5360,5360,5360,3
|
|
20240628,140000,79874500,5360,5360,5360,5360,0
|
|
20240628,135900,79874500,5360,5360,5360,5360,0
|
|
20240628,135800,79874500,5360,5360,5360,5360,0
|
|
20240628,135700,79874500,5360,5360,5360,5360,0
|
|
20240628,135600,79874500,5360,5360,5360,5360,0
|
|
20240628,135500,79874500,5360,5360,5360,5360,0
|
|
20240628,135400,79874500,5360,5310,5360,5310,3
|
|
20240628,135300,79858520,5320,5320,5320,5320,0
|
|
20240628,135200,79858520,5320,5320,5320,5320,0
|
|
20240628,135100,79858520,5320,5320,5320,5320,0
|
|
20240628,135000,79858520,5320,5320,5320,5320,0
|
|
20240628,134900,79858520,5320,5320,5320,5320,1
|
|
20240628,134800,79853200,5360,5360,5360,5360,1
|
|
20240628,134700,79847840,5350,5350,5350,5350,0
|
|
20240628,134600,79847840,5350,5350,5350,5350,16
|
|
20240628,134500,79762240,5350,5350,5350,5350,0
|
|
20240628,134400,79762240,5350,5350,5350,5350,1
|
|
20240628,134300,79756890,5350,5350,5350,5350,75
|
|
20240628,134200,79355640,5350,5350,5350,5350,1
|
|
20240628,134100,79350290,5350,5350,5350,5350,0
|
|
20240628,134000,79350290,5350,5350,5350,5350,0
|
|
20240628,133900,79350290,5350,5350,5350,5350,0
|
|
20240628,133800,79350290,5350,5350,5350,5350,0
|
|
20240628,133700,79350290,5350,5350,5350,5350,0
|
|
20240628,133600,79350290,5350,5350,5350,5350,0
|
|
20240628,133500,79350290,5350,5350,5350,5350,0
|
|
20240628,133400,79350290,5350,5350,5350,5350,210
|
|
20240628,133300,78226790,5350,5350,5350,5350,0
|
|
20240628,133200,78226790,5350,5350,5350,5350,1
|
|
20240628,133100,78221440,5320,5320,5320,5320,8
|
|
20240628,133000,78178880,5350,5350,5350,5350,0
|
|
20240628,132900,78178880,5350,5350,5350,5350,0
|
|
20240628,132800,78178880,5350,5350,5350,5350,0
|
|
20240628,132700,78178880,5350,5350,5350,5350,0
|
|
20240628,132600,78178880,5350,5350,5350,5350,0
|
|
20240628,132500,78178880,5350,5350,5350,5350,0
|
|
20240628,132400,78178880,5350,5350,5350,5350,0
|
|
20240628,132300,78178880,5350,5350,5350,5350,0
|
|
20240628,132200,78178880,5350,5350,5350,5350,0
|
|
20240628,132100,78178880,5350,5350,5350,5350,0
|
|
20240628,132000,78178880,5350,5350,5350,5350,0
|
|
20240628,131900,78178880,5350,5350,5350,5350,0
|
|
20240628,131800,78178880,5350,5350,5350,5350,0
|
|
20240628,131700,78178880,5350,5350,5350,5350,4
|
|
20240628,131600,78157480,5350,5350,5350,5350,0
|
|
20240628,131500,78157480,5350,5350,5350,5350,0
|
|
20240628,131400,78157480,5350,5350,5350,5350,0
|
|
20240628,131300,78157480,5350,5350,5350,5350,0
|
|
20240628,131200,78157480,5350,5350,5350,5350,98
|
|
20240628,131100,77633180,5350,5350,5350,5350,0
|
|
20240628,131000,77633180,5350,5350,5350,5350,0
|
|
20240628,130900,77633180,5350,5350,5350,5350,1
|
|
20240628,130800,77627830,5320,5320,5320,5320,2
|
|
20240628,130700,77617190,5350,5350,5350,5350,1
|
|
20240628,130600,77611840,5350,5350,5350,5350,0
|
|
20240628,130500,77611840,5350,5350,5350,5350,19
|
|
20240628,130400,77510190,5360,5360,5360,5360,0
|
|
20240628,130300,77510190,5360,5360,5360,5360,0
|
|
20240628,130200,77510190,5360,5360,5360,5360,0
|
|
20240628,130100,77510190,5360,5360,5360,5360,0
|
|
20240628,130000,77510190,5360,5360,5360,5360,0
|
|
20240628,125900,77510190,5360,5360,5360,5360,0
|
|
20240628,125800,77510190,5360,5360,5360,5360,0
|
|
20240628,125700,77510190,5360,5360,5360,5360,0
|
|
20240628,125600,77510190,5360,5360,5360,5360,0
|
|
20240628,125500,77510190,5360,5360,5360,5360,0
|
|
20240628,125400,77510190,5360,5360,5360,5360,0
|
|
20240628,125300,77510190,5360,5360,5360,5360,0
|
|
20240628,125200,77510190,5360,5360,5360,5360,0
|
|
20240628,125100,77510190,5360,5360,5360,5360,0
|
|
20240628,125000,77510190,5360,5360,5360,5360,0
|
|
20240628,124900,77510190,5360,5360,5360,5360,0
|
|
20240628,124800,77510190,5360,5350,5360,5350,1000
|
|
20240628,124700,72151110,5360,5360,5360,5360,0
|
|
20240628,124600,72151110,5360,5360,5360,5360,0
|
|
20240628,124500,72151110,5360,5360,5360,5360,0
|
|
20240628,124400,72151110,5360,5360,5360,5360,0
|
|
20240628,124300,72151110,5360,5360,5360,5360,0
|
|
20240628,124200,72151110,5360,5360,5360,5360,2
|
|
20240628,124100,72140390,5360,5360,5360,5360,654
|
|
20240628,124000,68634950,5360,5360,5360,5360,0
|
|
20240628,123900,68634950,5360,5360,5360,5360,0
|
|
20240628,123800,68634950,5360,5360,5360,5360,0
|
|
20240628,123700,68634950,5360,5360,5360,5360,5
|
|
20240628,123600,68608150,5370,5370,5370,5370,0
|
|
20240628,123500,68608150,5370,5370,5370,5370,0
|
|
20240628,123400,68608150,5370,5370,5370,5370,0
|
|
20240628,123300,68608150,5370,5370,5370,5370,0
|
|
20240628,123200,68608150,5370,5370,5370,5370,0
|
|
20240628,123100,68608150,5370,5370,5370,5370,0
|
|
20240628,123000,68608150,5370,5370,5370,5370,0
|
|
20240628,122900,68608150,5370,5370,5370,5370,0
|
|
20240628,122800,68608150,5370,5370,5370,5370,0
|
|
20240628,122700,68608150,5370,5370,5370,5370,0
|
|
20240628,122600,68608150,5370,5370,5370,5370,0
|
|
20240628,122500,68608150,5370,5370,5370,5370,0
|
|
20240628,122400,68608150,5370,5370,5370,5370,0
|
|
20240628,122300,68608150,5370,5370,5370,5370,0
|
|
20240628,122200,68608150,5370,5370,5370,5370,0
|
|
20240628,122100,68608150,5370,5370,5370,5370,0
|
|
20240628,122000,68608150,5370,5370,5370,5370,0
|
|
20240628,121900,68608150,5370,5330,5370,5330,378
|
|
20240628,121800,66582670,5300,5300,5300,5300,0
|
|
20240628,121700,66582670,5300,5300,5300,5300,0
|
|
20240628,121600,66582670,5300,5300,5300,5300,0
|
|
20240628,121500,66582670,5300,5330,5330,5300,3
|
|
20240628,121400,66566710,5310,5310,5310,5310,0
|
|
20240628,121300,66566710,5310,5310,5310,5310,0
|
|
20240628,121200,66566710,5310,5310,5310,5310,0
|
|
20240628,121100,66566710,5310,5310,5310,5310,0
|
|
20240628,121000,66566710,5310,5310,5310,5310,0
|
|
20240628,120900,66566710,5310,5310,5310,5310,0
|
|
20240628,120800,66566710,5310,5310,5310,5310,0
|
|
20240628,120700,66566710,5310,5310,5310,5310,153
|
|
20240628,120600,65754280,5310,5350,5350,5310,86
|
|
20240628,120500,65296780,5310,5310,5310,5310,0
|
|
20240628,120400,65296780,5310,5310,5310,5310,0
|
|
20240628,120300,65296780,5310,5310,5310,5310,0
|
|
20240628,120200,65296780,5310,5310,5310,5310,0
|
|
20240628,120100,65296780,5310,5330,5330,5310,29
|
|
20240628,120000,65142320,5350,5350,5350,5350,1
|
|
20240628,115900,65136970,5350,5350,5350,5350,3
|
|
20240628,115800,65120920,5350,5350,5350,5350,45
|
|
20240628,115700,64880170,5370,5370,5370,5370,0
|
|
20240628,115600,64880170,5370,5370,5370,5370,0
|
|
20240628,115500,64880170,5370,5370,5370,5370,0
|
|
20240628,115400,64880170,5370,5370,5370,5370,0
|
|
20240628,115300,64880170,5370,5370,5370,5370,1
|
|
20240628,115200,64874800,5340,5340,5340,5340,0
|
|
20240628,115100,64874800,5340,5340,5340,5340,0
|
|
20240628,115000,64874800,5340,5340,5340,5340,0
|
|
20240628,114900,64874800,5340,5350,5350,5340,2522
|
|
20240628,114800,51393060,5370,5370,5370,5370,0
|
|
20240628,114700,51393060,5370,5370,5370,5370,0
|
|
20240628,114600,51393060,5370,5370,5370,5370,0
|
|
20240628,114500,51393060,5370,5370,5370,5370,0
|
|
20240628,114400,51393060,5370,5370,5370,5370,0
|
|
20240628,114300,51393060,5370,5370,5370,5370,0
|
|
20240628,114200,51393060,5370,5370,5370,5370,18
|
|
20240628,114100,51296400,5360,5360,5360,5360,0
|
|
20240628,114000,51296400,5360,5360,5360,5360,0
|
|
20240628,113900,51296400,5360,5360,5360,5360,0
|
|
20240628,113800,51296400,5360,5360,5360,5360,0
|
|
20240628,113700,51296400,5360,5360,5360,5360,0
|
|
20240628,113600,51296400,5360,5360,5360,5360,198
|
|
20240628,113500,50235120,5360,5360,5360,5360,0
|
|
20240628,113400,50235120,5360,5360,5360,5360,0
|
|
20240628,113300,50235120,5360,5360,5360,5360,0
|
|
20240628,113200,50235120,5360,5360,5360,5360,0
|
|
20240628,113100,50235120,5360,5360,5360,5360,0
|
|
20240628,113000,50235120,5360,5360,5360,5360,0
|
|
20240628,112900,50235120,5360,5360,5360,5360,0
|
|
20240628,112800,50235120,5360,5360,5360,5360,0
|
|
20240628,112700,50235120,5360,5360,5360,5360,0
|
|
20240628,112600,50235120,5360,5360,5360,5360,0
|
|
20240628,112500,50235120,5360,5360,5360,5360,0
|
|
20240628,112400,50235120,5360,5360,5360,5360,0
|
|
20240628,112300,50235120,5360,5360,5360,5360,0
|
|
20240628,112200,50235120,5360,5360,5360,5360,0
|
|
20240628,112100,50235120,5360,5360,5360,5360,0
|
|
20240628,112000,50235120,5360,5360,5360,5360,0
|
|
20240628,111900,50235120,5360,5360,5360,5360,3
|
|
20240628,111800,50219040,5390,5390,5390,5390,0
|
|
20240628,111700,50219040,5390,5390,5390,5390,0
|
|
20240628,111600,50219040,5390,5390,5390,5390,0
|
|
20240628,111500,50219040,5390,5390,5390,5390,0
|
|
20240628,111400,50219040,5390,5390,5390,5390,0
|
|
20240628,111300,50219040,5390,5390,5390,5390,0
|
|
20240628,111200,50219040,5390,5390,5390,5390,0
|
|
20240628,111100,50219040,5390,5390,5390,5390,0
|
|
20240628,111000,50219040,5390,5390,5390,5390,0
|
|
20240628,110900,50219040,5390,5390,5390,5390,0
|
|
20240628,110800,50219040,5390,5390,5390,5390,42
|
|
20240628,110700,49992660,5390,5380,5390,5380,40
|
|
20240628,110600,49777180,5380,5370,5380,5370,40
|
|
20240628,110500,49562220,5370,5370,5370,5370,40
|
|
20240628,110400,49347420,5370,5360,5370,5360,41
|
|
20240628,110300,49127290,5360,5360,5360,5360,41
|
|
20240628,110200,48907530,5360,5360,5360,5360,42
|
|
20240628,110100,48682410,5360,5360,5360,5360,39
|
|
20240628,110000,48473370,5360,5360,5360,5360,10
|
|
20240628,105900,48419770,5370,5370,5370,5370,0
|
|
20240628,105800,48419770,5370,5370,5370,5370,0
|
|
20240628,105700,48419770,5370,5370,5370,5370,0
|
|
20240628,105600,48419770,5370,5370,5370,5370,0
|
|
20240628,105500,48419770,5370,5370,5370,5370,0
|
|
20240628,105400,48419770,5370,5370,5370,5370,0
|
|
20240628,105300,48419770,5370,5370,5370,5370,0
|
|
20240628,105200,48419770,5370,5350,5370,5350,1037
|
|
20240628,105100,42871080,5350,5350,5350,5350,0
|
|
20240628,105000,42871080,5350,5350,5350,5350,0
|
|
20240628,104900,42871080,5350,5350,5350,5350,0
|
|
20240628,104800,42871080,5350,5350,5350,5350,0
|
|
20240628,104700,42871080,5350,5350,5350,5350,0
|
|
20240628,104600,42871080,5350,5350,5350,5350,0
|
|
20240628,104500,42871080,5350,5350,5350,5350,0
|
|
20240628,104400,42871080,5350,5360,5360,5350,825
|
|
20240628,104300,38453090,5360,5360,5360,5360,10
|
|
20240628,104200,38399490,5360,5360,5360,5360,0
|
|
20240628,104100,38399490,5360,5360,5360,5360,0
|
|
20240628,104000,38399490,5360,5360,5360,5360,712
|
|
20240628,103900,34583170,5360,5360,5360,5360,0
|
|
20240628,103800,34583170,5360,5360,5360,5360,0
|
|
20240628,103700,34583170,5360,5360,5360,5360,0
|
|
20240628,103600,34583170,5360,5360,5360,5360,0
|
|
20240628,103500,34583170,5360,5360,5360,5360,0
|
|
20240628,103400,34583170,5360,5360,5360,5360,0
|
|
20240628,103300,34583170,5360,5360,5360,5360,0
|
|
20240628,103200,34583170,5360,5360,5360,5360,1
|
|
20240628,103100,34577810,5360,5360,5360,5360,0
|
|
20240628,103000,34577810,5360,5360,5360,5360,0
|
|
20240628,102900,34577810,5360,5360,5360,5360,50
|
|
20240628,102800,34309810,5370,5370,5370,5370,0
|
|
20240628,102700,34309810,5370,5370,5370,5370,0
|
|
20240628,102600,34309810,5370,5370,5370,5370,3
|
|
20240628,102500,34293700,5370,5370,5370,5370,1
|
|
20240628,102400,34288330,5370,5370,5370,5370,0
|
|
20240628,102300,34288330,5370,5370,5370,5370,0
|
|
20240628,102200,34288330,5370,5370,5370,5370,0
|
|
20240628,102100,34288330,5370,5370,5370,5370,0
|
|
20240628,102000,34288330,5370,5370,5370,5370,1
|
|
20240628,101900,34282960,5370,5370,5370,5370,0
|
|
20240628,101800,34282960,5370,5370,5370,5370,0
|
|
20240628,101700,34282960,5370,5390,5390,5340,90
|
|
20240628,101600,33801160,5390,5390,5390,5350,5
|
|
20240628,101500,33774250,5380,5380,5380,5380,0
|
|
20240628,101400,33774250,5380,5380,5380,5380,0
|
|
20240628,101300,33774250,5380,5380,5380,5380,0
|
|
20240628,101200,33774250,5380,5380,5380,5380,186
|
|
20240628,101100,32773570,5380,5380,5380,5380,0
|
|
20240628,101000,32773570,5380,5380,5380,5380,0
|
|
20240628,100900,32773570,5380,5380,5380,5380,40
|
|
20240628,100800,32558370,5380,5360,5380,5360,39
|
|
20240628,100700,32349230,5360,5360,5360,5360,39
|
|
20240628,100600,32140190,5360,5360,5360,5360,39
|
|
20240628,100500,31931150,5360,5370,5370,5360,46
|
|
20240628,100400,31684560,5330,5380,5380,5330,245
|
|
20240628,100300,30376170,5380,5380,5380,5380,539
|
|
20240628,100200,27476350,5380,5360,5380,5340,249
|
|
20240628,100100,26144270,5380,5360,5380,5360,49
|
|
20240628,100000,25880670,5360,5360,5360,5360,0
|
|
20240628,095900,25880670,5360,5370,5370,5360,262
|
|
20240628,095800,24475820,5380,5380,5380,5380,1
|
|
20240628,095700,24470440,5370,5370,5370,5370,0
|
|
20240628,095600,24470440,5370,5370,5370,5370,137
|
|
20240628,095500,23734750,5380,5380,5380,5380,5
|
|
20240628,095400,23707850,5380,5380,5380,5380,100
|
|
20240628,095300,23169850,5380,5370,5380,5370,211
|
|
20240628,095200,22036770,5370,5370,5370,5370,0
|
|
20240628,095100,22036770,5370,5370,5370,5370,0
|
|
20240628,095000,22036770,5370,5370,5370,5370,0
|
|
20240628,094900,22036770,5370,5370,5370,5370,0
|
|
20240628,094800,22036770,5370,5370,5370,5370,0
|
|
20240628,094700,22036770,5370,5370,5370,5370,14
|
|
20240628,094600,21961590,5370,5370,5370,5370,0
|
|
20240628,094500,21961590,5370,5370,5370,5370,0
|
|
20240628,094400,21961590,5370,5370,5370,5370,0
|
|
20240628,094300,21961590,5370,5370,5370,5370,36
|
|
20240628,094200,21768270,5380,5380,5380,5380,1
|
|
20240628,094100,21762890,5380,5380,5380,5380,0
|
|
20240628,094000,21762890,5380,5380,5380,5380,34
|
|
20240628,093900,21579970,5380,5380,5380,5380,0
|
|
20240628,093800,21579970,5380,5380,5380,5380,7
|
|
20240628,093700,21542310,5370,5370,5370,5370,0
|
|
20240628,093600,21542310,5370,5370,5370,5370,0
|
|
20240628,093500,21542310,5370,5370,5370,5370,0
|
|
20240628,093400,21542310,5370,5370,5370,5370,4
|
|
20240628,093300,21520830,5380,5360,5380,5360,460
|
|
20240628,093200,19052770,5360,5360,5360,5360,0
|
|
20240628,093100,19052770,5360,5360,5360,5360,0
|
|
20240628,093000,19052770,5360,5360,5360,5360,2
|
|
20240628,092900,19042050,5360,5360,5360,5360,0
|
|
20240628,092800,19042050,5360,5360,5360,5360,2
|
|
20240628,092700,19031330,5360,5360,5360,5360,0
|
|
20240628,092600,19031330,5360,5360,5360,5360,0
|
|
20240628,092500,19031330,5360,5360,5360,5360,0
|
|
20240628,092400,19031330,5360,5360,5360,5360,0
|
|
20240628,092300,19031330,5360,5360,5360,5360,55
|
|
20240628,092200,18736530,5360,5360,5360,5360,0
|
|
20240628,092100,18736530,5360,5360,5360,5360,18
|
|
20240628,092000,18640050,5380,5380,5380,5380,0
|
|
20240628,091900,18640050,5380,5370,5380,5370,1001
|
|
20240628,091800,13264670,5370,5370,5370,5370,0
|
|
20240628,091700,13264670,5370,5360,5370,5320,63
|
|
20240628,091600,12926470,5370,5360,5370,5360,46
|
|
20240628,091500,12679790,5370,5370,5370,5370,45
|
|
20240628,091400,12438140,5370,5340,5370,5340,138
|
|
20240628,091300,11699090,5350,5300,5350,5300,54
|
|
20240628,091200,11410660,5280,5300,5350,5280,580
|
|
20240628,091100,8334620,5300,5300,5300,5300,45
|
|
20240628,091000,8096120,5300,5290,5300,5290,49
|
|
20240628,090900,7836560,5290,5290,5290,5290,48
|
|
20240628,090800,7582640,5290,5290,5290,5290,112
|
|
20240628,090700,6990160,5290,5290,5290,5290,46
|
|
20240628,090600,6746820,5290,5290,5290,5290,45
|
|
20240628,090500,6508770,5290,5290,5290,5290,45
|
|
20240628,090400,6270720,5290,5290,5290,5290,46
|
|
20240628,090300,6027380,5290,5290,5290,5290,79
|
|
20240628,090200,5609470,5290,5240,5290,5240,201
|
|
20240628,090100,4556180,5300,5300,5300,5300,1
|
|
20240628,090000,4550880,5290,5300,5300,5270,860
|