604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,190100,277969120,5580,5580,5580,5580,613
|
|
20240626,190000,277969120,5580,5580,5580,5580,0
|
|
20240626,185900,277969120,5580,5580,5580,5580,0
|
|
20240626,185800,277969120,5580,5580,5580,5580,0
|
|
20240626,185700,277969120,5580,5580,5580,5580,0
|
|
20240626,185600,277969120,5580,5580,5580,5580,0
|
|
20240626,185500,277969120,5580,5580,5580,5580,0
|
|
20240626,185400,277969120,5580,5580,5580,5580,0
|
|
20240626,185300,277969120,5580,5580,5580,5580,0
|
|
20240626,185200,277969120,5580,5580,5580,5580,0
|
|
20240626,185100,277969120,5580,5580,5580,5580,0
|
|
20240626,185000,277969120,5580,5580,5580,5580,0
|
|
20240626,184900,277969120,5580,5580,5580,5580,0
|
|
20240626,184800,277969120,5580,5580,5580,5580,0
|
|
20240626,184700,277969120,5580,5580,5580,5580,0
|
|
20240626,184600,277969120,5580,5580,5580,5580,0
|
|
20240626,184500,277969120,5580,5580,5580,5580,0
|
|
20240626,184400,277969120,5580,5580,5580,5580,0
|
|
20240626,184300,277969120,5580,5580,5580,5580,0
|
|
20240626,184200,277969120,5580,5580,5580,5580,0
|
|
20240626,184100,277969120,5580,5580,5580,5580,0
|
|
20240626,184000,277969120,5580,5580,5580,5580,0
|
|
20240626,183900,277969120,5580,5580,5580,5580,0
|
|
20240626,183800,277969120,5580,5580,5580,5580,0
|
|
20240626,183700,277969120,5580,5580,5580,5580,0
|
|
20240626,183600,277969120,5580,5580,5580,5580,0
|
|
20240626,183500,277969120,5580,5580,5580,5580,0
|
|
20240626,183400,277969120,5580,5580,5580,5580,0
|
|
20240626,183300,277969120,5580,5580,5580,5580,0
|
|
20240626,183200,277969120,5580,5580,5580,5580,0
|
|
20240626,183100,277969120,5580,5580,5580,5580,613
|
|
20240626,183000,277969120,5580,5580,5580,5580,0
|
|
20240626,182900,277969120,5580,5580,5580,5580,0
|
|
20240626,182800,277969120,5580,5580,5580,5580,0
|
|
20240626,182700,277969120,5580,5580,5580,5580,0
|
|
20240626,182600,277969120,5580,5580,5580,5580,0
|
|
20240626,182500,277969120,5580,5580,5580,5580,0
|
|
20240626,182400,277969120,5580,5580,5580,5580,0
|
|
20240626,182300,277969120,5580,5580,5580,5580,0
|
|
20240626,182200,277969120,5580,5580,5580,5580,0
|
|
20240626,182100,277969120,5580,5580,5580,5580,0
|
|
20240626,182000,277969120,5580,5580,5580,5580,0
|
|
20240626,181900,277969120,5580,5580,5580,5580,0
|
|
20240626,181800,277969120,5580,5580,5580,5580,0
|
|
20240626,181700,277969120,5580,5580,5580,5580,0
|
|
20240626,181600,277969120,5580,5580,5580,5580,0
|
|
20240626,181500,277969120,5580,5580,5580,5580,0
|
|
20240626,181400,277969120,5580,5580,5580,5580,0
|
|
20240626,181300,277969120,5580,5580,5580,5580,0
|
|
20240626,181200,277969120,5580,5580,5580,5580,0
|
|
20240626,181100,277969120,5580,5580,5580,5580,0
|
|
20240626,181000,277969120,5580,5580,5580,5580,0
|
|
20240626,180900,277969120,5580,5580,5580,5580,0
|
|
20240626,180800,277969120,5580,5580,5580,5580,0
|
|
20240626,180700,277969120,5580,5580,5580,5580,0
|
|
20240626,180600,277969120,5580,5580,5580,5580,0
|
|
20240626,180500,277969120,5580,5580,5580,5580,0
|
|
20240626,180400,277969120,5580,5580,5580,5580,0
|
|
20240626,180300,277969120,5580,5580,5580,5580,0
|
|
20240626,180200,277969120,5580,5580,5580,5580,0
|
|
20240626,180100,277969120,5580,5580,5580,5580,613
|
|
20240626,180000,277969120,5580,5580,5580,5580,0
|
|
20240626,175900,277969120,5580,5580,5580,5580,0
|
|
20240626,175800,277969120,5580,5580,5580,5580,0
|
|
20240626,175700,277969120,5580,5580,5580,5580,0
|
|
20240626,175600,277969120,5580,5580,5580,5580,0
|
|
20240626,175500,277969120,5580,5580,5580,5580,0
|
|
20240626,175400,277969120,5580,5580,5580,5580,0
|
|
20240626,175300,277969120,5580,5580,5580,5580,0
|
|
20240626,175200,277969120,5580,5580,5580,5580,0
|
|
20240626,175100,277969120,5580,5580,5580,5580,0
|
|
20240626,175000,277969120,5580,5580,5580,5580,0
|
|
20240626,174900,277969120,5580,5580,5580,5580,0
|
|
20240626,174800,277969120,5580,5580,5580,5580,0
|
|
20240626,174700,277969120,5580,5580,5580,5580,0
|
|
20240626,174600,277969120,5580,5580,5580,5580,0
|
|
20240626,174500,277969120,5580,5580,5580,5580,0
|
|
20240626,174400,277969120,5580,5580,5580,5580,0
|
|
20240626,174300,277969120,5580,5580,5580,5580,0
|
|
20240626,174200,277969120,5580,5580,5580,5580,0
|
|
20240626,174100,277969120,5580,5580,5580,5580,0
|
|
20240626,174000,277969120,5580,5580,5580,5580,0
|
|
20240626,173900,277969120,5580,5580,5580,5580,0
|
|
20240626,173800,277969120,5580,5580,5580,5580,0
|
|
20240626,173700,277969120,5580,5580,5580,5580,0
|
|
20240626,173600,277969120,5580,5580,5580,5580,0
|
|
20240626,173500,277969120,5580,5580,5580,5580,0
|
|
20240626,173400,277969120,5580,5580,5580,5580,0
|
|
20240626,173300,277969120,5580,5580,5580,5580,0
|
|
20240626,173200,277969120,5580,5580,5580,5580,0
|
|
20240626,173100,277969120,5580,5580,5580,5580,613
|
|
20240626,173000,277969120,5580,5580,5580,5580,0
|
|
20240626,172900,277969120,5580,5580,5580,5580,0
|
|
20240626,172800,277969120,5580,5580,5580,5580,0
|
|
20240626,172700,277969120,5580,5580,5580,5580,0
|
|
20240626,172600,277969120,5580,5580,5580,5580,0
|
|
20240626,172500,277969120,5580,5580,5580,5580,0
|
|
20240626,172400,277969120,5580,5580,5580,5580,0
|
|
20240626,172300,277969120,5580,5580,5580,5580,0
|
|
20240626,172200,277969120,5580,5580,5580,5580,0
|
|
20240626,172100,277969120,5580,5580,5580,5580,0
|
|
20240626,172000,277969120,5580,5580,5580,5580,0
|
|
20240626,171900,277969120,5580,5580,5580,5580,0
|
|
20240626,171800,277969120,5580,5580,5580,5580,0
|
|
20240626,171700,277969120,5580,5580,5580,5580,0
|
|
20240626,171600,277969120,5580,5580,5580,5580,0
|
|
20240626,171500,277969120,5580,5580,5580,5580,0
|
|
20240626,171400,277969120,5580,5580,5580,5580,0
|
|
20240626,171300,277969120,5580,5580,5580,5580,0
|
|
20240626,171200,277969120,5580,5580,5580,5580,0
|
|
20240626,171100,277969120,5580,5580,5580,5580,0
|
|
20240626,171000,277969120,5580,5580,5580,5580,0
|
|
20240626,170900,277969120,5580,5580,5580,5580,0
|
|
20240626,170800,277969120,5580,5580,5580,5580,0
|
|
20240626,170700,277969120,5580,5580,5580,5580,0
|
|
20240626,170600,277969120,5580,5580,5580,5580,0
|
|
20240626,170500,277969120,5580,5580,5580,5580,0
|
|
20240626,170400,277969120,5580,5580,5580,5580,0
|
|
20240626,170300,277969120,5580,5580,5580,5580,0
|
|
20240626,170200,277969120,5580,5580,5580,5580,0
|
|
20240626,170100,277969120,5580,5580,5580,5580,613
|
|
20240626,170000,277969120,5580,5580,5580,5580,0
|
|
20240626,165900,277969120,5580,5580,5580,5580,0
|
|
20240626,165800,277969120,5580,5580,5580,5580,0
|
|
20240626,165700,277969120,5580,5580,5580,5580,0
|
|
20240626,165600,277969120,5580,5580,5580,5580,0
|
|
20240626,165500,277969120,5580,5580,5580,5580,0
|
|
20240626,165400,277969120,5580,5580,5580,5580,0
|
|
20240626,165300,277969120,5580,5580,5580,5580,0
|
|
20240626,165200,277969120,5580,5580,5580,5580,0
|
|
20240626,165100,277969120,5580,5580,5580,5580,0
|
|
20240626,165000,277969120,5580,5580,5580,5580,0
|
|
20240626,164900,277969120,5580,5580,5580,5580,0
|
|
20240626,164800,277969120,5580,5580,5580,5580,0
|
|
20240626,164700,277969120,5580,5580,5580,5580,0
|
|
20240626,164600,277969120,5580,5580,5580,5580,0
|
|
20240626,164500,277969120,5580,5580,5580,5580,0
|
|
20240626,164400,277969120,5580,5580,5580,5580,0
|
|
20240626,164300,277969120,5580,5580,5580,5580,0
|
|
20240626,164200,277969120,5580,5580,5580,5580,0
|
|
20240626,164100,277969120,5580,5580,5580,5580,0
|
|
20240626,164000,277969120,5580,5580,5580,5580,0
|
|
20240626,163900,277969120,5580,5580,5580,5580,0
|
|
20240626,163800,277969120,5580,5580,5580,5580,0
|
|
20240626,163700,277969120,5580,5580,5580,5580,0
|
|
20240626,163600,277969120,5580,5580,5580,5580,0
|
|
20240626,163500,277969120,5580,5580,5580,5580,0
|
|
20240626,163400,277969120,5580,5580,5580,5580,0
|
|
20240626,163300,277969120,5580,5580,5580,5580,0
|
|
20240626,163200,277969120,5580,5580,5580,5580,0
|
|
20240626,163100,277969120,5580,5580,5580,5580,613
|
|
20240626,163000,277969120,5580,5580,5580,5580,0
|
|
20240626,162900,277969120,5580,5580,5580,5580,0
|
|
20240626,162800,277969120,5580,5580,5580,5580,0
|
|
20240626,162700,277969120,5580,5580,5580,5580,0
|
|
20240626,162600,277969120,5580,5580,5580,5580,0
|
|
20240626,162500,277969120,5580,5580,5580,5580,0
|
|
20240626,162400,277969120,5580,5580,5580,5580,0
|
|
20240626,162300,277969120,5580,5580,5580,5580,0
|
|
20240626,162200,277969120,5580,5580,5580,5580,0
|
|
20240626,162100,277969120,5580,5580,5580,5580,0
|
|
20240626,162000,277969120,5580,5580,5580,5580,0
|
|
20240626,161900,277969120,5580,5580,5580,5580,0
|
|
20240626,161800,277969120,5580,5580,5580,5580,0
|
|
20240626,161700,277969120,5580,5580,5580,5580,0
|
|
20240626,161600,277969120,5580,5580,5580,5580,0
|
|
20240626,161500,277969120,5580,5580,5580,5580,0
|
|
20240626,161400,277969120,5580,5580,5580,5580,0
|
|
20240626,161300,277969120,5580,5580,5580,5580,0
|
|
20240626,161200,277969120,5580,5580,5580,5580,0
|
|
20240626,161100,277969120,5580,5580,5580,5580,0
|
|
20240626,161000,277969120,5580,5580,5580,5580,0
|
|
20240626,160900,277969120,5580,5580,5580,5580,0
|
|
20240626,160800,277969120,5580,5580,5580,5580,0
|
|
20240626,160700,277969120,5580,5580,5580,5580,0
|
|
20240626,160600,277969120,5580,5580,5580,5580,0
|
|
20240626,160500,277969120,5580,5580,5580,5580,0
|
|
20240626,160400,277969120,5580,5580,5580,5580,0
|
|
20240626,160300,277969120,5580,5580,5580,5580,0
|
|
20240626,160200,277969120,5580,5580,5580,5580,0
|
|
20240626,160100,277969120,5580,5580,5580,5580,613
|
|
20240626,160000,277969120,5580,5580,5580,5580,0
|
|
20240626,155900,277969120,5580,5580,5580,5580,0
|
|
20240626,155800,277969120,5580,5580,5580,5580,0
|
|
20240626,155700,277969120,5580,5580,5580,5580,0
|
|
20240626,155600,277969120,5580,5580,5580,5580,0
|
|
20240626,155500,277969120,5580,5580,5580,5580,0
|
|
20240626,155400,277969120,5580,5580,5580,5580,0
|
|
20240626,155300,277969120,5580,5580,5580,5580,0
|
|
20240626,155200,277969120,5580,5580,5580,5580,0
|
|
20240626,155100,277969120,5580,5580,5580,5580,0
|
|
20240626,155000,277969120,5580,5580,5580,5580,0
|
|
20240626,154900,277969120,5580,5580,5580,5580,0
|
|
20240626,154800,277969120,5580,5580,5580,5580,0
|
|
20240626,154700,277969120,5580,5580,5580,5580,0
|
|
20240626,154600,277969120,5580,5580,5580,5580,0
|
|
20240626,154500,277969120,5580,5580,5580,5580,0
|
|
20240626,154400,277969120,5580,5580,5580,5580,0
|
|
20240626,154300,277969120,5580,5580,5580,5580,0
|
|
20240626,154200,277969120,5580,5580,5580,5580,0
|
|
20240626,154100,277969120,5580,5580,5580,5580,0
|
|
20240626,154000,277969120,5580,5580,5580,5580,0
|
|
20240626,153900,277969120,5580,5580,5580,5580,0
|
|
20240626,153800,277969120,5580,5580,5580,5580,0
|
|
20240626,153700,277969120,5580,5580,5580,5580,0
|
|
20240626,153600,277969120,5580,5580,5580,5580,0
|
|
20240626,153500,277969120,5580,5580,5580,5580,0
|
|
20240626,153400,277969120,5580,5580,5580,5580,0
|
|
20240626,153300,277969120,5580,5580,5580,5580,0
|
|
20240626,153200,277969120,5580,5580,5580,5580,0
|
|
20240626,153100,277969120,5580,5580,5580,5580,613
|
|
20240626,153000,277969120,5580,5580,5580,5580,613
|
|
20240626,152900,274548580,5620,5620,5620,5620,0
|
|
20240626,152800,274548580,5620,5620,5620,5620,0
|
|
20240626,152700,274548580,5620,5620,5620,5620,0
|
|
20240626,152600,274548580,5620,5620,5620,5620,0
|
|
20240626,152500,274548580,5620,5620,5620,5620,0
|
|
20240626,152400,274548580,5620,5620,5620,5620,0
|
|
20240626,152300,274548580,5620,5620,5620,5620,0
|
|
20240626,152200,274548580,5620,5620,5620,5620,0
|
|
20240626,152100,274548580,5620,5620,5620,5620,0
|
|
20240626,152000,274548580,5620,5620,5620,5620,0
|
|
20240626,151900,274548580,5620,5620,5620,5590,545
|
|
20240626,151800,271487000,5620,5600,5620,5600,1120
|
|
20240626,151700,265204970,5600,5600,5600,5600,261
|
|
20240626,151600,263743370,5600,5600,5600,5600,1
|
|
20240626,151500,263737770,5580,5580,5580,5580,27
|
|
20240626,151400,263587110,5610,5610,5610,5610,0
|
|
20240626,151300,263587110,5610,5610,5610,5610,0
|
|
20240626,151200,263587110,5610,5610,5610,5610,0
|
|
20240626,151100,263587110,5610,5610,5610,5610,40
|
|
20240626,151000,263362710,5610,5610,5610,5610,0
|
|
20240626,150900,263362710,5610,5610,5610,5610,0
|
|
20240626,150800,263362710,5610,5610,5610,5610,0
|
|
20240626,150700,263362710,5610,5570,5610,5570,296
|
|
20240626,150600,261713950,5570,5570,5570,5570,22
|
|
20240626,150500,261591410,5570,5570,5570,5570,44
|
|
20240626,150400,261346330,5560,5570,5570,5560,240
|
|
20240626,150300,260011530,5570,5570,5570,5570,55
|
|
20240626,150200,259705180,5560,5570,5570,5560,495
|
|
20240626,150100,256948150,5580,5580,5580,5580,17
|
|
20240626,150000,256853290,5580,5580,5580,5580,71
|
|
20240626,145900,256457110,5590,5590,5590,5590,217
|
|
20240626,145800,255244080,5580,5590,5590,5580,419
|
|
20240626,145700,252903870,5580,5580,5580,5580,100
|
|
20240626,145600,252345870,5580,5580,5580,5580,100
|
|
20240626,145500,251787870,5580,5580,5580,5580,0
|
|
20240626,145400,251787870,5580,5580,5580,5580,0
|
|
20240626,145300,251787870,5580,5580,5580,5580,0
|
|
20240626,145200,251787870,5580,5590,5590,5580,108
|
|
20240626,145100,251185180,5590,5590,5590,5590,5
|
|
20240626,145000,251157230,5590,5580,5590,5580,126
|
|
20240626,144900,250454020,5580,5590,5590,5580,129
|
|
20240626,144800,249734180,5590,5590,5590,5590,207
|
|
20240626,144700,248577050,5590,5600,5600,5590,12
|
|
20240626,144600,248509930,5600,5600,5600,5600,11
|
|
20240626,144500,248448330,5570,5570,5570,5570,0
|
|
20240626,144400,248448330,5570,5610,5610,5560,7312
|
|
20240626,144300,207704430,5610,5610,5610,5610,0
|
|
20240626,144200,207704430,5610,5610,5610,5610,0
|
|
20240626,144100,207704430,5610,5610,5610,5610,0
|
|
20240626,144000,207704430,5610,5610,5610,5610,0
|
|
20240626,143900,207704430,5610,5610,5610,5610,0
|
|
20240626,143800,207704430,5610,5610,5610,5610,0
|
|
20240626,143700,207704430,5610,5610,5610,5610,0
|
|
20240626,143600,207704430,5610,5610,5610,5610,0
|
|
20240626,143500,207704430,5610,5610,5610,5610,0
|
|
20240626,143400,207704430,5610,5610,5610,5610,0
|
|
20240626,143300,207704430,5610,5610,5610,5610,0
|
|
20240626,143200,207704430,5610,5610,5610,5610,4
|
|
20240626,143100,207681990,5610,5610,5610,5610,0
|
|
20240626,143000,207681990,5610,5610,5610,5610,9
|
|
20240626,142900,207631500,5610,5620,5620,5610,590
|
|
20240626,142800,204321400,5620,5610,5620,5610,96
|
|
20240626,142700,203781930,5610,5620,5620,5610,50
|
|
20240626,142600,203501410,5620,5620,5620,5620,7
|
|
20240626,142500,203462070,5620,5620,5620,5620,7
|
|
20240626,142400,203422730,5620,5620,5620,5620,7
|
|
20240626,142300,203383390,5620,5620,5620,5620,7
|
|
20240626,142200,203344050,5620,5620,5620,5620,7
|
|
20240626,142100,203304710,5620,5620,5620,5620,7
|
|
20240626,142000,203265370,5620,5620,5620,5620,5
|
|
20240626,141900,203237270,5620,5620,5620,5620,7
|
|
20240626,141800,203197930,5620,5620,5620,5620,7
|
|
20240626,141700,203158590,5620,5620,5620,5620,7
|
|
20240626,141600,203119250,5620,5620,5620,5620,13
|
|
20240626,141500,203046190,5610,5610,5610,5610,2
|
|
20240626,141400,203034970,5610,5610,5610,5610,327
|
|
20240626,141300,201200500,5610,5610,5610,5610,8
|
|
20240626,141200,201155620,5610,5610,5610,5610,4
|
|
20240626,141100,201133180,5610,5610,5610,5610,11
|
|
20240626,141000,201071470,5610,5590,5610,5590,21
|
|
20240626,140900,200953870,5580,5580,5580,5580,0
|
|
20240626,140800,200953870,5580,5580,5580,5580,0
|
|
20240626,140700,200953870,5580,5590,5590,5580,765
|
|
20240626,140600,196683380,5600,5600,5600,5600,8
|
|
20240626,140500,196638580,5600,5600,5600,5600,7
|
|
20240626,140400,196599380,5600,5600,5600,5600,4
|
|
20240626,140300,196576980,5600,5600,5600,5600,7
|
|
20240626,140200,196537780,5600,5600,5600,5600,7
|
|
20240626,140100,196498580,5600,5590,5600,5590,115
|
|
20240626,140000,195855720,5600,5600,5600,5600,7
|
|
20240626,135900,195816520,5600,5600,5600,5600,7
|
|
20240626,135800,195777320,5600,5600,5600,5600,8
|
|
20240626,135700,195732520,5600,5600,5600,5600,7
|
|
20240626,135600,195693320,5600,5600,5600,5600,6
|
|
20240626,135500,195659720,5590,5600,5600,5590,1881
|
|
20240626,135400,185133630,5600,5600,5600,5600,0
|
|
20240626,135300,185133630,5600,5600,5600,5600,0
|
|
20240626,135200,185133630,5600,5600,5600,5600,526
|
|
20240626,135100,182188030,5620,5620,5620,5620,8
|
|
20240626,135000,182143070,5620,5620,5620,5620,7
|
|
20240626,134900,182103730,5620,5620,5620,5620,7
|
|
20240626,134800,182064390,5620,5610,5620,5600,310
|
|
20240626,134700,180325310,5600,5590,5600,5590,1338
|
|
20240626,134600,172836950,5600,5620,5620,5600,3577
|
|
20240626,134500,152805540,5620,5620,5620,5620,7
|
|
20240626,134400,152766200,5620,5620,5620,5620,8
|
|
20240626,134300,152721240,5620,5620,5620,5620,7
|
|
20240626,134200,152681900,5620,5620,5620,5620,5
|
|
20240626,134100,152653800,5620,5620,5620,5600,187
|
|
20240626,134000,151606460,5620,5620,5620,5620,4
|
|
20240626,133900,151583980,5620,5620,5620,5620,9
|
|
20240626,133800,151533400,5620,5620,5620,5620,9
|
|
20240626,133700,151482820,5620,5620,5620,5590,28
|
|
20240626,133600,151326120,5630,5610,5630,5590,1301
|
|
20240626,133500,144040140,5600,5600,5600,5600,0
|
|
20240626,133400,144040140,5600,5600,5600,5600,0
|
|
20240626,133300,144040140,5600,5600,5600,5600,0
|
|
20240626,133200,144040140,5600,5630,5630,5600,458
|
|
20240626,133100,141474980,5610,5640,5640,5610,578
|
|
20240626,133000,138231400,5640,5640,5640,5640,7
|
|
20240626,132900,138191920,5640,5640,5640,5640,8
|
|
20240626,132800,138146800,5640,5640,5640,5640,7
|
|
20240626,132700,138107320,5640,5640,5640,5640,7
|
|
20240626,132600,138067840,5640,5640,5640,5640,7
|
|
20240626,132500,138028360,5640,5640,5640,5640,4
|
|
20240626,132400,138005800,5640,5640,5640,5640,7
|
|
20240626,132300,137966320,5640,5640,5640,5640,9
|
|
20240626,132200,137915560,5640,5640,5640,5640,8
|
|
20240626,132100,137870440,5640,5640,5640,5640,7
|
|
20240626,132000,137830960,5640,5640,5640,5640,22
|
|
20240626,131900,137706880,5640,5640,5640,5640,7
|
|
20240626,131800,137667400,5640,5640,5640,5640,29
|
|
20240626,131700,137503840,5640,5640,5640,5640,9
|
|
20240626,131600,137453080,5640,5640,5640,5640,7
|
|
20240626,131500,137413600,5640,5640,5640,5640,7
|
|
20240626,131400,137374120,5640,5630,5640,5630,15
|
|
20240626,131300,137289600,5630,5640,5640,5610,44
|
|
20240626,131200,137042380,5620,5620,5620,5620,122
|
|
20240626,131100,136356740,5620,5620,5620,5620,0
|
|
20240626,131000,136356740,5620,5620,5620,5620,0
|
|
20240626,130900,136356740,5620,5620,5620,5620,0
|
|
20240626,130800,136356740,5620,5620,5620,5620,0
|
|
20240626,130700,136356740,5620,5620,5620,5620,0
|
|
20240626,130600,136356740,5620,5630,5630,5620,86
|
|
20240626,130500,135872640,5630,5630,5630,5630,12
|
|
20240626,130400,135805080,5630,5630,5630,5630,0
|
|
20240626,130300,135805080,5630,5630,5630,5630,11
|
|
20240626,130200,135743150,5640,5640,5640,5640,20
|
|
20240626,130100,135630350,5620,5620,5620,5620,0
|
|
20240626,130000,135630350,5620,5620,5620,5620,0
|
|
20240626,125900,135630350,5620,5620,5620,5620,2
|
|
20240626,125800,135619110,5620,5640,5640,5620,549
|
|
20240626,125700,132533630,5640,5640,5640,5640,459
|
|
20240626,125600,129944870,5640,5640,5640,5640,57
|
|
20240626,125500,129623390,5640,5640,5640,5630,107
|
|
20240626,125400,129020080,5640,5640,5640,5640,11
|
|
20240626,125300,128958040,5640,5630,5640,5630,68
|
|
20240626,125200,128574650,5620,5620,5620,5620,0
|
|
20240626,125100,128574650,5620,5620,5620,5620,9
|
|
20240626,125000,128524070,5610,5610,5610,5610,0
|
|
20240626,124900,128524070,5610,5610,5610,5610,0
|
|
20240626,124800,128524070,5610,5610,5610,5610,0
|
|
20240626,124700,128524070,5610,5610,5610,5610,1
|
|
20240626,124600,128518460,5610,5610,5610,5610,0
|
|
20240626,124500,128518460,5610,5610,5610,5610,0
|
|
20240626,124400,128518460,5610,5630,5630,5610,462
|
|
20240626,124300,125923150,5630,5630,5630,5630,7
|
|
20240626,124200,125883740,5640,5640,5640,5640,9
|
|
20240626,124100,125832980,5640,5640,5640,5640,8
|
|
20240626,124000,125787860,5630,5640,5640,5630,228
|
|
20240626,123900,124504170,5640,5640,5640,5640,7
|
|
20240626,123800,124464690,5640,5640,5640,5640,5
|
|
20240626,123700,124436490,5640,5640,5640,5640,10
|
|
20240626,123600,124380090,5630,5630,5630,5630,14
|
|
20240626,123500,124301270,5630,5630,5630,5630,12
|
|
20240626,123400,124233710,5640,5640,5640,5640,13
|
|
20240626,123300,124160390,5650,5650,5650,5650,7
|
|
20240626,123200,124120840,5650,5650,5650,5650,7
|
|
20240626,123100,124081290,5650,5650,5650,5650,7
|
|
20240626,123000,124041740,5650,5650,5650,5650,23
|
|
20240626,122900,123911790,5610,5610,5610,5610,0
|
|
20240626,122800,123911790,5610,5610,5610,5610,170
|
|
20240626,122700,122958090,5620,5630,5630,5620,232
|
|
20240626,122600,121654120,5630,5630,5630,5630,0
|
|
20240626,122500,121654120,5630,5630,5630,5630,16
|
|
20240626,122400,121564040,5630,5630,5630,5630,0
|
|
20240626,122300,121564040,5630,5630,5630,5630,25
|
|
20240626,122200,121423290,5630,5630,5630,5630,0
|
|
20240626,122100,121423290,5630,5630,5630,5630,0
|
|
20240626,122000,121423290,5630,5630,5630,5630,0
|
|
20240626,121900,121423290,5630,5650,5650,5630,161
|
|
20240626,121800,120516760,5650,5650,5650,5650,400
|
|
20240626,121700,118256760,5650,5650,5650,5650,21
|
|
20240626,121600,118138110,5650,5650,5650,5650,1
|
|
20240626,121500,118132460,5630,5630,5630,5630,0
|
|
20240626,121400,118132460,5630,5630,5630,5630,466
|
|
20240626,121300,115508880,5630,5650,5650,5630,107
|
|
20240626,121200,114906330,5650,5650,5650,5650,7
|
|
20240626,121100,114866780,5650,5650,5650,5650,7
|
|
20240626,121000,114827230,5650,5650,5650,5650,7
|
|
20240626,120900,114787680,5650,5650,5650,5650,7
|
|
20240626,120800,114748130,5650,5650,5650,5650,7
|
|
20240626,120700,114708580,5650,5650,5650,5650,7
|
|
20240626,120600,114669030,5650,5650,5650,5650,5
|
|
20240626,120500,114640780,5650,5650,5650,5650,7
|
|
20240626,120400,114601230,5650,5650,5650,5650,7
|
|
20240626,120300,114561680,5650,5650,5650,5650,7
|
|
20240626,120200,114522130,5650,5650,5650,5650,7
|
|
20240626,120100,114482580,5650,5650,5650,5650,7
|
|
20240626,120000,114443030,5650,5650,5650,5650,7
|
|
20240626,115900,114403480,5650,5650,5650,5650,27
|
|
20240626,115800,114250930,5650,5640,5650,5640,25
|
|
20240626,115700,114109740,5640,5640,5640,5640,7
|
|
20240626,115600,114070260,5640,5640,5640,5640,7
|
|
20240626,115500,114030780,5640,5640,5640,5640,7
|
|
20240626,115400,113991300,5640,5640,5640,5640,164
|
|
20240626,115300,113066340,5600,5600,5600,5600,0
|
|
20240626,115200,113066340,5600,5600,5600,5600,0
|
|
20240626,115100,113066340,5600,5640,5640,5600,107
|
|
20240626,115000,112466250,5640,5640,5640,5640,6
|
|
20240626,114900,112432410,5630,5630,5630,5630,664
|
|
20240626,114800,108694090,5630,5640,5640,5630,1101
|
|
20240626,114700,102485430,5640,5640,5640,5640,11
|
|
20240626,114600,102423390,5640,5640,5640,5640,7
|
|
20240626,114500,102383910,5640,5640,5640,5640,7
|
|
20240626,114400,102344430,5640,5640,5640,5640,8
|
|
20240626,114300,102299310,5640,5640,5640,5640,7
|
|
20240626,114200,102259830,5640,5640,5640,5640,5
|
|
20240626,114100,102231630,5640,5640,5640,5640,7
|
|
20240626,114000,102192150,5640,5640,5640,5640,17
|
|
20240626,113900,102096270,5640,5640,5640,5640,7
|
|
20240626,113800,102056790,5640,5630,5640,5630,27
|
|
20240626,113700,101904560,5630,5630,5630,5630,7
|
|
20240626,113600,101865150,5630,5640,5640,5630,7
|
|
20240626,113500,101825720,5640,5650,5650,5640,5
|
|
20240626,113400,101797490,5650,5600,5650,5600,57
|
|
20240626,113300,101477090,5630,5630,5650,5630,105
|
|
20240626,113200,100885830,5610,5620,5620,5610,437
|
|
20240626,113100,98431890,5630,5640,5640,5630,164
|
|
20240626,113000,97508500,5640,5640,5640,5640,8
|
|
20240626,112900,97463380,5640,5640,5640,5640,0
|
|
20240626,112800,97463380,5640,5640,5640,5640,124
|
|
20240626,112700,96764020,5650,5650,5650,5650,37
|
|
20240626,112600,96554970,5650,5650,5650,5650,7
|
|
20240626,112500,96515420,5650,5640,5650,5640,1383
|
|
20240626,112400,88702470,5640,5630,5640,5630,946
|
|
20240626,112300,83367580,5640,5630,5640,5630,221
|
|
20240626,112200,82121360,5630,5630,5630,5630,7
|
|
20240626,112100,82081950,5630,5630,5630,5630,70
|
|
20240626,112000,81687850,5630,5630,5630,5630,5
|
|
20240626,111900,81659700,5630,5630,5630,5630,7
|
|
20240626,111800,81620290,5630,5630,5630,5630,4
|
|
20240626,111700,81597770,5630,5630,5630,5630,7
|
|
20240626,111600,81558360,5630,5630,5630,5630,9
|
|
20240626,111500,81507690,5630,5630,5630,5630,5
|
|
20240626,111400,81479540,5630,5640,5640,5630,57
|
|
20240626,111300,81158080,5640,5640,5640,5640,7
|
|
20240626,111200,81118600,5640,5620,5640,5620,35
|
|
20240626,111100,80921760,5640,5640,5640,5640,7
|
|
20240626,111000,80882280,5640,5640,5640,5630,15
|
|
20240626,110900,80797750,5640,5640,5640,5640,5
|
|
20240626,110800,80769550,5640,5640,5640,5620,31
|
|
20240626,110700,80594980,5640,5600,5640,5600,28
|
|
20240626,110600,80438100,5600,5600,5600,5600,0
|
|
20240626,110500,80438100,5600,5640,5640,5600,121
|
|
20240626,110400,79760060,5640,5640,5640,5640,7
|
|
20240626,110300,79720580,5640,5640,5640,5640,4
|
|
20240626,110200,79698020,5650,5640,5650,5640,13
|
|
20240626,110100,79624640,5640,5630,5640,5630,66
|
|
20240626,110000,79253020,5630,5630,5630,5630,5
|
|
20240626,105900,79224870,5630,5620,5630,5620,15
|
|
20240626,105800,79140490,5620,5600,5620,5590,31
|
|
20240626,105700,78966790,5610,5620,5620,5600,407
|
|
20240626,105600,76685570,5630,5630,5630,5630,19
|
|
20240626,105500,76578600,5630,5620,5630,5620,101
|
|
20240626,105400,76009980,5620,5630,5630,5620,35
|
|
20240626,105300,75813230,5630,5630,5630,5630,257
|
|
20240626,105200,74366320,5630,5630,5630,5630,4
|
|
20240626,105100,74343800,5630,5630,5630,5630,7
|
|
20240626,105000,74304390,5630,5630,5630,5630,8
|
|
20240626,104900,74259350,5630,5630,5630,5630,4
|
|
20240626,104800,74236830,5630,5630,5630,5630,7
|
|
20240626,104700,74197420,5630,5630,5630,5630,7
|
|
20240626,104600,74158010,5630,5630,5630,5630,5
|
|
20240626,104500,74129860,5630,5630,5630,5630,8
|
|
20240626,104400,74084820,5630,5630,5630,5630,7
|
|
20240626,104300,74045410,5630,5630,5630,5630,5
|
|
20240626,104200,74017260,5630,5630,5630,5630,7
|
|
20240626,104100,73977850,5630,5630,5630,5630,7
|
|
20240626,104000,73938440,5630,5630,5630,5630,5
|
|
20240626,103900,73910290,5630,5630,5630,5630,7
|
|
20240626,103800,73870880,5630,5630,5630,5630,7
|
|
20240626,103700,73831470,5630,5630,5630,5630,4
|
|
20240626,103600,73808950,5630,5630,5630,5630,7
|
|
20240626,103500,73769540,5630,5630,5630,5630,5
|
|
20240626,103400,73741390,5630,5630,5630,5630,158
|
|
20240626,103300,72851850,5630,5630,5630,5630,0
|
|
20240626,103200,72851850,5630,5630,5630,5630,0
|
|
20240626,103100,72851850,5630,5630,5630,5630,11
|
|
20240626,103000,72789920,5620,5620,5620,5620,0
|
|
20240626,102900,72789920,5620,5620,5620,5620,0
|
|
20240626,102800,72789920,5620,5620,5620,5620,0
|
|
20240626,102700,72789920,5620,5620,5620,5620,0
|
|
20240626,102600,72789920,5620,5620,5620,5620,0
|
|
20240626,102500,72789920,5620,5620,5620,5620,10
|
|
20240626,102400,72733720,5610,5610,5610,5610,0
|
|
20240626,102300,72733720,5610,5610,5610,5610,0
|
|
20240626,102200,72733720,5610,5610,5610,5610,0
|
|
20240626,102100,72733720,5610,5610,5610,5610,0
|
|
20240626,102000,72733720,5610,5610,5610,5610,27
|
|
20240626,101900,72582250,5610,5610,5610,5610,7
|
|
20240626,101800,72542980,5610,5610,5610,5610,36
|
|
20240626,101700,72341020,5620,5630,5630,5620,34
|
|
20240626,101600,72149920,5630,5630,5630,5630,17
|
|
20240626,101500,72054210,5630,5650,5650,5630,270
|
|
20240626,101400,70533680,5650,5650,5650,5650,5
|
|
20240626,101300,70505430,5650,5650,5650,5650,7
|
|
20240626,101200,70465880,5650,5660,5660,5650,7
|
|
20240626,101100,70426300,5660,5660,5660,5660,4
|
|
20240626,101000,70403660,5660,5660,5660,5660,8
|
|
20240626,100900,70358380,5660,5660,5660,5660,829
|
|
20240626,100800,65666240,5660,5660,5660,5660,4
|
|
20240626,100700,65643600,5650,5680,5680,5650,155
|
|
20240626,100600,64767330,5680,5680,5680,5680,1
|
|
20240626,100500,64761650,5650,5650,5680,5650,375
|
|
20240626,100400,62641080,5650,5650,5650,5650,15
|
|
20240626,100300,62556330,5590,5590,5590,5590,0
|
|
20240626,100200,62556330,5590,5590,5590,5590,0
|
|
20240626,100100,62556330,5590,5640,5640,5590,2000
|
|
20240626,100000,51333110,5640,5640,5640,5640,0
|
|
20240626,095900,51333110,5640,5640,5640,5640,98
|
|
20240626,095800,50780390,5630,5640,5640,5630,15
|
|
20240626,095700,50695890,5640,5640,5640,5640,32
|
|
20240626,095600,50515410,5640,5640,5640,5640,24
|
|
20240626,095500,50380050,5630,5650,5650,5630,334
|
|
20240626,095400,48495620,5650,5650,5650,5650,0
|
|
20240626,095300,48495620,5650,5660,5660,5650,28
|
|
20240626,095200,48337160,5660,5660,5660,5660,17
|
|
20240626,095100,48240940,5660,5660,5660,5660,5
|
|
20240626,095000,48212640,5660,5660,5660,5660,7
|
|
20240626,094900,48173020,5660,5660,5660,5660,15
|
|
20240626,094800,48088120,5660,5650,5660,5650,24
|
|
20240626,094700,47952510,5650,5650,5660,5640,62
|
|
20240626,094600,47602190,5650,5640,5650,5630,151
|
|
20240626,094500,46751790,5630,5630,5630,5630,0
|
|
20240626,094400,46751790,5630,5670,5670,5630,55
|
|
20240626,094300,46441450,5670,5670,5670,5670,6
|
|
20240626,094200,46407430,5670,5660,5690,5660,7
|
|
20240626,094100,46367750,5690,5660,5690,5660,196
|
|
20240626,094000,45255700,5660,5660,5660,5660,9
|
|
20240626,093900,45204760,5660,5660,5660,5660,7
|
|
20240626,093800,45165140,5660,5660,5660,5660,11
|
|
20240626,093700,45102880,5660,5660,5660,5660,5
|
|
20240626,093600,45074580,5660,5680,5680,5660,7
|
|
20240626,093500,45034920,5680,5680,5680,5680,2
|
|
20240626,093400,45023560,5680,5660,5680,5660,15
|
|
20240626,093300,44938490,5680,5690,5690,5660,16
|
|
20240626,093200,44847660,5710,5620,5710,5620,314
|
|
20240626,093100,43072090,5620,5620,5620,5620,0
|
|
20240626,093000,43072090,5620,5630,5630,5620,51
|
|
20240626,092900,42785290,5640,5650,5650,5640,35
|
|
20240626,092800,42587820,5650,5650,5650,5650,9
|
|
20240626,092700,42536970,5650,5650,5650,5650,3
|
|
20240626,092600,42520020,5650,5660,5660,5640,571
|
|
20240626,092500,39299010,5660,5660,5660,5660,33
|
|
20240626,092400,39112230,5670,5670,5670,5660,1038
|
|
20240626,092300,33236620,5660,5660,5660,5660,76
|
|
20240626,092200,32806460,5660,5650,5660,5650,9
|
|
20240626,092100,32755570,5660,5660,5660,5660,114
|
|
20240626,092000,32110330,5660,5660,5660,5640,136
|
|
20240626,091900,31341980,5660,5630,5660,5630,848
|
|
20240626,091800,26566600,5630,5630,5630,5630,7
|
|
20240626,091700,26527190,5630,5630,5630,5630,0
|
|
20240626,091600,26527190,5630,5640,5640,5630,112
|
|
20240626,091500,25896010,5630,5630,5630,5630,0
|
|
20240626,091400,25896010,5630,5630,5630,5630,210
|
|
20240626,091300,24713710,5630,5630,5630,5630,0
|
|
20240626,091200,24713710,5630,5640,5640,5630,43
|
|
20240626,091100,24471240,5640,5640,5640,5640,1
|
|
20240626,091000,24465600,5610,5610,5610,5610,0
|
|
20240626,090900,24465600,5610,5630,5630,5610,572
|
|
20240626,090800,21255560,5630,5630,5630,5630,18
|
|
20240626,090700,21154220,5630,5630,5630,5630,0
|
|
20240626,090600,21154220,5630,5640,5640,5630,182
|
|
20240626,090500,20128040,5640,5640,5640,5640,0
|
|
20240626,090400,20128040,5640,5640,5640,5640,33
|
|
20240626,090300,19941920,5630,5620,5630,5620,45
|
|
20240626,090200,19688790,5620,5640,5640,5610,182
|
|
20240626,090100,18665390,5640,5650,5650,5640,2172
|
|
20240626,090000,6404860,5690,5710,5730,5660,1123
|