637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193400,313108610,5390,5390,5390,5390,1873
|
|
20240620,193300,313108610,5390,5390,5390,5390,0
|
|
20240620,193200,313108610,5390,5390,5390,5390,0
|
|
20240620,193100,313108610,5390,5390,5390,5390,0
|
|
20240620,193000,313108610,5390,5390,5390,5390,0
|
|
20240620,192900,313108610,5390,5390,5390,5390,0
|
|
20240620,192800,313108610,5390,5390,5390,5390,0
|
|
20240620,192700,313108610,5390,5390,5390,5390,0
|
|
20240620,192600,313108610,5390,5390,5390,5390,0
|
|
20240620,192500,313108610,5390,5390,5390,5390,0
|
|
20240620,192400,313108610,5390,5390,5390,5390,0
|
|
20240620,192300,313108610,5390,5390,5390,5390,0
|
|
20240620,192200,313108610,5390,5390,5390,5390,0
|
|
20240620,192100,313108610,5390,5390,5390,5390,0
|
|
20240620,192000,313108610,5390,5390,5390,5390,0
|
|
20240620,191900,313108610,5390,5390,5390,5390,0
|
|
20240620,191800,313108610,5390,5390,5390,5390,0
|
|
20240620,191700,313108610,5390,5390,5390,5390,0
|
|
20240620,191600,313108610,5390,5390,5390,5390,0
|
|
20240620,191500,313108610,5390,5390,5390,5390,0
|
|
20240620,191400,313108610,5390,5390,5390,5390,0
|
|
20240620,191300,313108610,5390,5390,5390,5390,0
|
|
20240620,191200,313108610,5390,5390,5390,5390,0
|
|
20240620,191100,313108610,5390,5390,5390,5390,0
|
|
20240620,191000,313108610,5390,5390,5390,5390,0
|
|
20240620,190900,313108610,5390,5390,5390,5390,0
|
|
20240620,190800,313108610,5390,5390,5390,5390,0
|
|
20240620,190700,313108610,5390,5390,5390,5390,0
|
|
20240620,190600,313108610,5390,5390,5390,5390,0
|
|
20240620,190500,313108610,5390,5390,5390,5390,0
|
|
20240620,190400,313108610,5390,5390,5390,5390,1873
|
|
20240620,190300,313108610,5390,5390,5390,5390,0
|
|
20240620,190200,313108610,5390,5390,5390,5390,0
|
|
20240620,190100,313108610,5390,5390,5390,5390,0
|
|
20240620,190000,313108610,5390,5390,5390,5390,0
|
|
20240620,185900,313108610,5390,5390,5390,5390,0
|
|
20240620,185800,313108610,5390,5390,5390,5390,0
|
|
20240620,185700,313108610,5390,5390,5390,5390,0
|
|
20240620,185600,313108610,5390,5390,5390,5390,0
|
|
20240620,185500,313108610,5390,5390,5390,5390,0
|
|
20240620,185400,313108610,5390,5390,5390,5390,0
|
|
20240620,185300,313108610,5390,5390,5390,5390,0
|
|
20240620,185200,313108610,5390,5390,5390,5390,0
|
|
20240620,185100,313108610,5390,5390,5390,5390,0
|
|
20240620,185000,313108610,5390,5390,5390,5390,0
|
|
20240620,184900,313108610,5390,5390,5390,5390,0
|
|
20240620,184800,313108610,5390,5390,5390,5390,0
|
|
20240620,184700,313108610,5390,5390,5390,5390,0
|
|
20240620,184600,313108610,5390,5390,5390,5390,0
|
|
20240620,184500,313108610,5390,5390,5390,5390,0
|
|
20240620,184400,313108610,5390,5390,5390,5390,0
|
|
20240620,184300,313108610,5390,5390,5390,5390,0
|
|
20240620,184200,313108610,5390,5390,5390,5390,0
|
|
20240620,184100,313108610,5390,5390,5390,5390,0
|
|
20240620,184000,313108610,5390,5390,5390,5390,0
|
|
20240620,183900,313108610,5390,5390,5390,5390,0
|
|
20240620,183800,313108610,5390,5390,5390,5390,0
|
|
20240620,183700,313108610,5390,5390,5390,5390,0
|
|
20240620,183600,313108610,5390,5390,5390,5390,0
|
|
20240620,183500,313108610,5390,5390,5390,5390,0
|
|
20240620,183400,313108610,5390,5390,5390,5390,1873
|
|
20240620,183300,313108610,5390,5390,5390,5390,0
|
|
20240620,183200,313108610,5390,5390,5390,5390,0
|
|
20240620,183100,313108610,5390,5390,5390,5390,0
|
|
20240620,183000,313108610,5390,5390,5390,5390,0
|
|
20240620,182900,313108610,5390,5390,5390,5390,0
|
|
20240620,182800,313108610,5390,5390,5390,5390,0
|
|
20240620,182700,313108610,5390,5390,5390,5390,0
|
|
20240620,182600,313108610,5390,5390,5390,5390,0
|
|
20240620,182500,313108610,5390,5390,5390,5390,0
|
|
20240620,182400,313108610,5390,5390,5390,5390,0
|
|
20240620,182300,313108610,5390,5390,5390,5390,0
|
|
20240620,182200,313108610,5390,5390,5390,5390,0
|
|
20240620,182100,313108610,5390,5390,5390,5390,0
|
|
20240620,182000,313108610,5390,5390,5390,5390,0
|
|
20240620,181900,313108610,5390,5390,5390,5390,0
|
|
20240620,181800,313108610,5390,5390,5390,5390,0
|
|
20240620,181700,313108610,5390,5390,5390,5390,0
|
|
20240620,181600,313108610,5390,5390,5390,5390,0
|
|
20240620,181500,313108610,5390,5390,5390,5390,0
|
|
20240620,181400,313108610,5390,5390,5390,5390,0
|
|
20240620,181300,313108610,5390,5390,5390,5390,0
|
|
20240620,181200,313108610,5390,5390,5390,5390,0
|
|
20240620,181100,313108610,5390,5390,5390,5390,0
|
|
20240620,181000,313108610,5390,5390,5390,5390,0
|
|
20240620,180900,313108610,5390,5390,5390,5390,0
|
|
20240620,180800,313108610,5390,5390,5390,5390,0
|
|
20240620,180700,313108610,5390,5390,5390,5390,0
|
|
20240620,180600,313108610,5390,5390,5390,5390,0
|
|
20240620,180500,313108610,5390,5390,5390,5390,0
|
|
20240620,180400,313108610,5390,5390,5390,5390,1873
|
|
20240620,180300,313108610,5390,5390,5390,5390,0
|
|
20240620,180200,313108610,5390,5390,5390,5390,0
|
|
20240620,180100,313108610,5390,5390,5390,5390,0
|
|
20240620,180000,313108610,5390,5390,5390,5390,0
|
|
20240620,175900,313108610,5390,5390,5390,5390,0
|
|
20240620,175800,313108610,5390,5390,5390,5390,0
|
|
20240620,175700,313108610,5390,5390,5390,5390,0
|
|
20240620,175600,313108610,5390,5390,5390,5390,0
|
|
20240620,175500,313108610,5390,5390,5390,5390,0
|
|
20240620,175400,313108610,5390,5390,5390,5390,0
|
|
20240620,175300,313108610,5390,5390,5390,5390,0
|
|
20240620,175200,313108610,5390,5390,5390,5390,0
|
|
20240620,175100,313108610,5390,5390,5390,5390,0
|
|
20240620,175000,313108610,5390,5390,5390,5390,0
|
|
20240620,174900,313108610,5390,5390,5390,5390,0
|
|
20240620,174800,313108610,5390,5390,5390,5390,0
|
|
20240620,174700,313108610,5390,5390,5390,5390,0
|
|
20240620,174600,313108610,5390,5390,5390,5390,0
|
|
20240620,174500,313108610,5390,5390,5390,5390,0
|
|
20240620,174400,313108610,5390,5390,5390,5390,0
|
|
20240620,174300,313108610,5390,5390,5390,5390,0
|
|
20240620,174200,313108610,5390,5390,5390,5390,0
|
|
20240620,174100,313108610,5390,5390,5390,5390,0
|
|
20240620,174000,313108610,5390,5390,5390,5390,0
|
|
20240620,173900,313108610,5390,5390,5390,5390,0
|
|
20240620,173800,313108610,5390,5390,5390,5390,0
|
|
20240620,173700,313108610,5390,5390,5390,5390,0
|
|
20240620,173600,313108610,5390,5390,5390,5390,0
|
|
20240620,173500,313108610,5390,5390,5390,5390,0
|
|
20240620,173400,313108610,5390,5390,5390,5390,1873
|
|
20240620,173300,313108610,5390,5390,5390,5390,0
|
|
20240620,173200,313108610,5390,5390,5390,5390,0
|
|
20240620,173100,313108610,5390,5390,5390,5390,0
|
|
20240620,173000,313108610,5390,5390,5390,5390,0
|
|
20240620,172900,313108610,5390,5390,5390,5390,0
|
|
20240620,172800,313108610,5390,5390,5390,5390,0
|
|
20240620,172700,313108610,5390,5390,5390,5390,0
|
|
20240620,172600,313108610,5390,5390,5390,5390,0
|
|
20240620,172500,313108610,5390,5390,5390,5390,0
|
|
20240620,172400,313108610,5390,5390,5390,5390,0
|
|
20240620,172300,313108610,5390,5390,5390,5390,0
|
|
20240620,172200,313108610,5390,5390,5390,5390,0
|
|
20240620,172100,313108610,5390,5390,5390,5390,0
|
|
20240620,172000,313108610,5390,5390,5390,5390,0
|
|
20240620,171900,313108610,5390,5390,5390,5390,0
|
|
20240620,171800,313108610,5390,5390,5390,5390,0
|
|
20240620,171700,313108610,5390,5390,5390,5390,0
|
|
20240620,171600,313108610,5390,5390,5390,5390,0
|
|
20240620,171500,313108610,5390,5390,5390,5390,0
|
|
20240620,171400,313108610,5390,5390,5390,5390,0
|
|
20240620,171300,313108610,5390,5390,5390,5390,0
|
|
20240620,171200,313108610,5390,5390,5390,5390,0
|
|
20240620,171100,313108610,5390,5390,5390,5390,0
|
|
20240620,171000,313108610,5390,5390,5390,5390,0
|
|
20240620,170900,313108610,5390,5390,5390,5390,0
|
|
20240620,170800,313108610,5390,5390,5390,5390,0
|
|
20240620,170700,313108610,5390,5390,5390,5390,0
|
|
20240620,170600,313108610,5390,5390,5390,5390,0
|
|
20240620,170500,313108610,5390,5390,5390,5390,0
|
|
20240620,170400,313108610,5390,5390,5390,5390,1873
|
|
20240620,170300,313108610,5390,5390,5390,5390,0
|
|
20240620,170200,313108610,5390,5390,5390,5390,0
|
|
20240620,170100,313108610,5390,5390,5390,5390,0
|
|
20240620,170000,313108610,5390,5390,5390,5390,0
|
|
20240620,165900,313108610,5390,5390,5390,5390,0
|
|
20240620,165800,313108610,5390,5390,5390,5390,0
|
|
20240620,165700,313108610,5390,5390,5390,5390,0
|
|
20240620,165600,313108610,5390,5390,5390,5390,0
|
|
20240620,165500,313108610,5390,5390,5390,5390,0
|
|
20240620,165400,313108610,5390,5390,5390,5390,0
|
|
20240620,165300,313108610,5390,5390,5390,5390,0
|
|
20240620,165200,313108610,5390,5390,5390,5390,0
|
|
20240620,165100,313108610,5390,5390,5390,5390,0
|
|
20240620,165000,313108610,5390,5390,5390,5390,0
|
|
20240620,164900,313108610,5390,5390,5390,5390,0
|
|
20240620,164800,313108610,5390,5390,5390,5390,0
|
|
20240620,164700,313108610,5390,5390,5390,5390,0
|
|
20240620,164600,313108610,5390,5390,5390,5390,0
|
|
20240620,164500,313108610,5390,5390,5390,5390,0
|
|
20240620,164400,313108610,5390,5390,5390,5390,0
|
|
20240620,164300,313108610,5390,5390,5390,5390,0
|
|
20240620,164200,313108610,5390,5390,5390,5390,0
|
|
20240620,164100,313108610,5390,5390,5390,5390,0
|
|
20240620,164000,313108610,5390,5390,5390,5390,0
|
|
20240620,163900,313108610,5390,5390,5390,5390,0
|
|
20240620,163800,313108610,5390,5390,5390,5390,0
|
|
20240620,163700,313108610,5390,5390,5390,5390,0
|
|
20240620,163600,313108610,5390,5390,5390,5390,0
|
|
20240620,163500,313108610,5390,5390,5390,5390,0
|
|
20240620,163400,313108610,5390,5390,5390,5390,1873
|
|
20240620,163300,313108610,5390,5390,5390,5390,0
|
|
20240620,163200,313108610,5390,5390,5390,5390,0
|
|
20240620,163100,313108610,5390,5390,5390,5390,0
|
|
20240620,163000,313108610,5390,5390,5390,5390,0
|
|
20240620,162900,313108610,5390,5390,5390,5390,0
|
|
20240620,162800,313108610,5390,5390,5390,5390,0
|
|
20240620,162700,313108610,5390,5390,5390,5390,0
|
|
20240620,162600,313108610,5390,5390,5390,5390,0
|
|
20240620,162500,313108610,5390,5390,5390,5390,0
|
|
20240620,162400,313108610,5390,5390,5390,5390,0
|
|
20240620,162300,313108610,5390,5390,5390,5390,0
|
|
20240620,162200,313108610,5390,5390,5390,5390,0
|
|
20240620,162100,313108610,5390,5390,5390,5390,0
|
|
20240620,162000,313108610,5390,5390,5390,5390,0
|
|
20240620,161900,313108610,5390,5390,5390,5390,0
|
|
20240620,161800,313108610,5390,5390,5390,5390,0
|
|
20240620,161700,313108610,5390,5390,5390,5390,0
|
|
20240620,161600,313108610,5390,5390,5390,5390,0
|
|
20240620,161500,313108610,5390,5390,5390,5390,0
|
|
20240620,161400,313108610,5390,5390,5390,5390,0
|
|
20240620,161300,313108610,5390,5390,5390,5390,0
|
|
20240620,161200,313108610,5390,5390,5390,5390,0
|
|
20240620,161100,313108610,5390,5390,5390,5390,0
|
|
20240620,161000,313108610,5390,5390,5390,5390,0
|
|
20240620,160900,313108610,5390,5390,5390,5390,0
|
|
20240620,160800,313108610,5390,5390,5390,5390,0
|
|
20240620,160700,313108610,5390,5390,5390,5390,0
|
|
20240620,160600,313108610,5390,5390,5390,5390,0
|
|
20240620,160500,313108610,5390,5390,5390,5390,0
|
|
20240620,160400,313108610,5390,5390,5390,5390,1873
|
|
20240620,160300,313108610,5390,5390,5390,5390,0
|
|
20240620,160200,313108610,5390,5390,5390,5390,0
|
|
20240620,160100,313108610,5390,5390,5390,5390,0
|
|
20240620,160000,313108610,5390,5390,5390,5390,0
|
|
20240620,155900,313108610,5390,5390,5390,5390,0
|
|
20240620,155800,313108610,5390,5390,5390,5390,0
|
|
20240620,155700,313108610,5390,5390,5390,5390,0
|
|
20240620,155600,313108610,5390,5390,5390,5390,0
|
|
20240620,155500,313108610,5390,5390,5390,5390,0
|
|
20240620,155400,313108610,5390,5390,5390,5390,0
|
|
20240620,155300,313108610,5390,5390,5390,5390,0
|
|
20240620,155200,313108610,5390,5390,5390,5390,0
|
|
20240620,155100,313108610,5390,5390,5390,5390,0
|
|
20240620,155000,313108610,5390,5390,5390,5390,0
|
|
20240620,154900,313108610,5390,5390,5390,5390,0
|
|
20240620,154800,313108610,5390,5390,5390,5390,0
|
|
20240620,154700,313108610,5390,5390,5390,5390,0
|
|
20240620,154600,313108610,5390,5390,5390,5390,0
|
|
20240620,154500,313108610,5390,5390,5390,5390,0
|
|
20240620,154400,313108610,5390,5390,5390,5390,0
|
|
20240620,154300,313108610,5390,5390,5390,5390,0
|
|
20240620,154200,313108610,5390,5390,5390,5390,0
|
|
20240620,154100,313108610,5390,5390,5390,5390,0
|
|
20240620,154000,313108610,5390,5390,5390,5390,0
|
|
20240620,153900,313108610,5390,5390,5390,5390,0
|
|
20240620,153800,313108610,5390,5390,5390,5390,0
|
|
20240620,153700,313108610,5390,5390,5390,5390,0
|
|
20240620,153600,313108610,5390,5390,5390,5390,0
|
|
20240620,153500,313108610,5390,5390,5390,5390,0
|
|
20240620,153400,313108610,5390,5390,5390,5390,1873
|
|
20240620,153300,313108610,5390,5390,5390,5390,0
|
|
20240620,153200,313108610,5390,5390,5390,5390,0
|
|
20240620,153100,313108610,5390,5390,5390,5390,0
|
|
20240620,153000,313108610,5390,5390,5390,5390,1873
|
|
20240620,152900,303013140,5390,5390,5390,5390,0
|
|
20240620,152800,303013140,5390,5390,5390,5390,0
|
|
20240620,152700,303013140,5390,5390,5390,5390,0
|
|
20240620,152600,303013140,5390,5390,5390,5390,0
|
|
20240620,152500,303013140,5390,5390,5390,5390,0
|
|
20240620,152400,303013140,5390,5390,5390,5390,0
|
|
20240620,152300,303013140,5390,5390,5390,5390,0
|
|
20240620,152200,303013140,5390,5390,5390,5390,0
|
|
20240620,152100,303013140,5390,5390,5390,5390,0
|
|
20240620,152000,303013140,5390,5390,5390,5390,0
|
|
20240620,151900,303013140,5390,5390,5390,5390,2
|
|
20240620,151800,303002360,5390,5390,5390,5390,0
|
|
20240620,151700,303002360,5390,5390,5390,5390,0
|
|
20240620,151600,303002360,5390,5390,5390,5390,0
|
|
20240620,151500,303002360,5390,5390,5390,5390,0
|
|
20240620,151400,303002360,5390,5390,5390,5390,0
|
|
20240620,151300,303002360,5390,5390,5390,5390,0
|
|
20240620,151200,303002360,5390,5390,5390,5390,10
|
|
20240620,151100,302948460,5390,5390,5390,5390,0
|
|
20240620,151000,302948460,5390,5390,5390,5390,3671
|
|
20240620,150900,283161770,5380,5380,5380,5380,0
|
|
20240620,150800,283161770,5380,5390,5390,5370,106
|
|
20240620,150700,282592350,5390,5380,5390,5380,100
|
|
20240620,150600,282053640,5360,5380,5380,5360,1024
|
|
20240620,150500,276564520,5360,5360,5360,5360,0
|
|
20240620,150400,276564520,5360,5360,5360,5360,204
|
|
20240620,150300,275471080,5380,5380,5380,5380,0
|
|
20240620,150200,275471080,5380,5380,5380,5380,39
|
|
20240620,150100,275261260,5380,5380,5380,5380,0
|
|
20240620,150000,275261260,5380,5380,5380,5380,0
|
|
20240620,145900,275261260,5380,5380,5380,5380,10
|
|
20240620,145800,275207460,5360,5360,5360,5360,20
|
|
20240620,145700,275100260,5380,5380,5380,5380,23
|
|
20240620,145600,274976520,5360,5360,5360,5360,0
|
|
20240620,145500,274976520,5360,5360,5360,5360,0
|
|
20240620,145400,274976520,5360,5360,5360,5360,0
|
|
20240620,145300,274976520,5360,5370,5370,5360,112
|
|
20240620,145200,274376190,5380,5380,5380,5380,2
|
|
20240620,145100,274365430,5380,5380,5380,5380,2
|
|
20240620,145000,274354670,5360,5360,5360,5360,250
|
|
20240620,144900,273014670,5400,5400,5400,5400,0
|
|
20240620,144800,273014670,5400,5400,5400,5400,0
|
|
20240620,144700,273014670,5400,5400,5400,5400,0
|
|
20240620,144600,273014670,5400,5400,5400,5400,1
|
|
20240620,144500,273009270,5360,5360,5360,5360,0
|
|
20240620,144400,273009270,5360,5360,5360,5360,0
|
|
20240620,144300,273009270,5360,5360,5360,5360,250
|
|
20240620,144200,271669270,5400,5400,5400,5400,0
|
|
20240620,144100,271669270,5400,5380,5400,5380,5000
|
|
20240620,144000,244700570,5360,5360,5360,5360,0
|
|
20240620,143900,244700570,5360,5360,5360,5360,217
|
|
20240620,143800,243537450,5360,5360,5360,5360,23
|
|
20240620,143700,243414170,5350,5350,5350,5350,79
|
|
20240620,143600,242991520,5360,5360,5360,5360,0
|
|
20240620,143500,242991520,5360,5360,5360,5360,2
|
|
20240620,143400,242980800,5360,5360,5360,5360,4
|
|
20240620,143300,242959360,5360,5360,5360,5360,0
|
|
20240620,143200,242959360,5360,5360,5360,5360,0
|
|
20240620,143100,242959360,5360,5360,5360,5360,0
|
|
20240620,143000,242959360,5360,5360,5360,5360,1
|
|
20240620,142900,242954000,5360,5360,5360,5360,0
|
|
20240620,142800,242954000,5360,5360,5360,5360,0
|
|
20240620,142700,242954000,5360,5360,5360,5360,0
|
|
20240620,142600,242954000,5360,5360,5360,5360,0
|
|
20240620,142500,242954000,5360,5360,5360,5360,20
|
|
20240620,142400,242846800,5350,5350,5350,5350,19
|
|
20240620,142300,242745150,5350,5350,5350,5350,0
|
|
20240620,142200,242745150,5350,5350,5350,5350,0
|
|
20240620,142100,242745150,5350,5350,5350,5350,0
|
|
20240620,142000,242745150,5350,5350,5350,5350,500
|
|
20240620,141900,240070150,5350,5350,5350,5350,1081
|
|
20240620,141800,234286800,5360,5360,5360,5360,0
|
|
20240620,141700,234286800,5360,5360,5360,5360,0
|
|
20240620,141600,234286800,5360,5360,5360,5360,0
|
|
20240620,141500,234286800,5360,5360,5360,5360,0
|
|
20240620,141400,234286800,5360,5360,5360,5360,0
|
|
20240620,141300,234286800,5360,5360,5360,5360,460
|
|
20240620,141200,231821200,5380,5380,5380,5380,6
|
|
20240620,141100,231788920,5360,5360,5360,5360,0
|
|
20240620,141000,231788920,5360,5360,5360,5360,0
|
|
20240620,140900,231788920,5360,5360,5360,5360,0
|
|
20240620,140800,231788920,5360,5380,5380,5360,587
|
|
20240620,140700,228642560,5370,5370,5370,5370,90
|
|
20240620,140600,228159260,5370,5370,5370,5370,10
|
|
20240620,140500,228105560,5360,5360,5360,5360,0
|
|
20240620,140400,228105560,5360,5360,5360,5360,0
|
|
20240620,140300,228105560,5360,5360,5360,5360,0
|
|
20240620,140200,228105560,5360,5360,5360,5360,0
|
|
20240620,140100,228105560,5360,5360,5360,5360,60
|
|
20240620,140000,227783960,5360,5360,5360,5360,0
|
|
20240620,135900,227783960,5360,5360,5360,5360,0
|
|
20240620,135800,227783960,5360,5360,5360,5360,0
|
|
20240620,135700,227783960,5360,5360,5360,5360,0
|
|
20240620,135600,227783960,5360,5360,5360,5360,290
|
|
20240620,135500,226229560,5360,5360,5360,5360,0
|
|
20240620,135400,226229560,5360,5360,5360,5360,120
|
|
20240620,135300,225586360,5370,5370,5370,5370,10
|
|
20240620,135200,225532660,5370,5360,5370,5360,2254
|
|
20240620,135100,213449270,5350,5350,5350,5350,0
|
|
20240620,135000,213449270,5350,5350,5350,5350,0
|
|
20240620,134900,213449270,5350,5350,5350,5350,54
|
|
20240620,134800,213160370,5360,5360,5360,5360,0
|
|
20240620,134700,213160370,5360,5360,5360,5360,378
|
|
20240620,134600,211134290,5360,5360,5360,5360,1
|
|
20240620,134500,211128930,5360,5340,5360,5340,2566
|
|
20240620,134400,197415790,5340,5340,5340,5340,523
|
|
20240620,134300,194622970,5330,5330,5330,5330,0
|
|
20240620,134200,194622970,5330,5330,5330,5330,0
|
|
20240620,134100,194622970,5330,5330,5330,5330,32
|
|
20240620,134000,194452410,5330,5330,5330,5330,30
|
|
20240620,133900,194292510,5340,5340,5340,5340,0
|
|
20240620,133800,194292510,5340,5340,5340,5340,1
|
|
20240620,133700,194287170,5330,5330,5330,5330,0
|
|
20240620,133600,194287170,5330,5330,5330,5330,0
|
|
20240620,133500,194287170,5330,5330,5330,5330,0
|
|
20240620,133400,194287170,5330,5330,5330,5330,300
|
|
20240620,133300,192688170,5330,5330,5330,5330,0
|
|
20240620,133200,192688170,5330,5330,5330,5330,0
|
|
20240620,133100,192688170,5330,5330,5330,5330,0
|
|
20240620,133000,192688170,5330,5330,5330,5330,0
|
|
20240620,132900,192688170,5330,5330,5330,5330,1
|
|
20240620,132800,192682840,5330,5330,5330,5330,0
|
|
20240620,132700,192682840,5330,5330,5330,5330,0
|
|
20240620,132600,192682840,5330,5330,5330,5330,0
|
|
20240620,132500,192682840,5330,5330,5330,5330,0
|
|
20240620,132400,192682840,5330,5330,5330,5330,187
|
|
20240620,132300,191686130,5330,5330,5330,5330,20
|
|
20240620,132200,191579530,5330,5330,5330,5330,28
|
|
20240620,132100,191430290,5330,5340,5340,5330,172
|
|
20240620,132000,190512530,5330,5330,5330,5330,69
|
|
20240620,131900,190144760,5320,5320,5320,5320,0
|
|
20240620,131800,190144760,5320,5320,5320,5320,0
|
|
20240620,131700,190144760,5320,5340,5340,5320,102
|
|
20240620,131600,189602080,5320,5320,5320,5320,2
|
|
20240620,131500,189591440,5320,5320,5320,5320,0
|
|
20240620,131400,189591440,5320,5320,5320,5320,0
|
|
20240620,131300,189591440,5320,5320,5320,5320,0
|
|
20240620,131200,189591440,5320,5320,5320,5320,0
|
|
20240620,131100,189591440,5320,5320,5320,5320,153
|
|
20240620,131000,188777480,5320,5320,5320,5310,195
|
|
20240620,130900,187741080,5320,5320,5320,5320,3039
|
|
20240620,130800,171573600,5330,5330,5330,5330,0
|
|
20240620,130700,171573600,5330,5330,5330,5330,200
|
|
20240620,130600,170507600,5330,5330,5330,5330,105
|
|
20240620,130500,169947950,5330,5330,5330,5330,100
|
|
20240620,130400,169414950,5320,5340,5340,5320,2018
|
|
20240620,130300,158669170,5330,5330,5330,5330,6
|
|
20240620,130200,158637190,5330,5330,5330,5330,0
|
|
20240620,130100,158637190,5330,5330,5330,5330,0
|
|
20240620,130000,158637190,5330,5330,5330,5330,1
|
|
20240620,125900,158631860,5320,5320,5320,5320,0
|
|
20240620,125800,158631860,5320,5320,5320,5320,5
|
|
20240620,125700,158605260,5340,5320,5340,5320,680
|
|
20240620,125600,154987640,5320,5310,5320,5310,201
|
|
20240620,125500,153918330,5320,5320,5320,5320,121
|
|
20240620,125400,153274610,5320,5320,5320,5320,500
|
|
20240620,125300,150614610,5320,5320,5320,5320,243
|
|
20240620,125200,149321850,5320,5330,5330,5320,750
|
|
20240620,125100,145329990,5340,5340,5340,5340,0
|
|
20240620,125000,145329990,5340,5340,5340,5340,1
|
|
20240620,124900,145324650,5330,5330,5330,5330,0
|
|
20240620,124800,145324650,5330,5330,5330,5330,0
|
|
20240620,124700,145324650,5330,5330,5330,5330,34
|
|
20240620,124600,145143430,5340,5340,5340,5340,0
|
|
20240620,124500,145143430,5340,5340,5340,5340,6
|
|
20240620,124400,145111390,5350,5350,5350,5350,0
|
|
20240620,124300,145111390,5350,5350,5350,5350,0
|
|
20240620,124200,145111390,5350,5350,5350,5350,0
|
|
20240620,124100,145111390,5350,5350,5350,5350,0
|
|
20240620,124000,145111390,5350,5350,5350,5350,400
|
|
20240620,123900,142971390,5350,5350,5350,5350,21
|
|
20240620,123800,142859040,5320,5330,5330,5320,1556
|
|
20240620,123700,134568910,5360,5360,5360,5360,150
|
|
20240620,123600,133764910,5340,5340,5340,5340,21
|
|
20240620,123500,133652770,5360,5360,5360,5360,0
|
|
20240620,123400,133652770,5360,5360,5360,5360,0
|
|
20240620,123300,133652770,5360,5340,5360,5330,4
|
|
20240620,123200,133631410,5340,5340,5340,5340,0
|
|
20240620,123100,133631410,5340,5340,5340,5340,1
|
|
20240620,123000,133626070,5340,5350,5350,5340,47
|
|
20240620,122900,133375080,5360,5360,5360,5360,0
|
|
20240620,122800,133375080,5360,5360,5360,5360,0
|
|
20240620,122700,133375080,5360,5360,5360,5360,0
|
|
20240620,122600,133375080,5360,5360,5360,5360,1
|
|
20240620,122500,133369720,5340,5350,5350,5340,1082
|
|
20240620,122400,127591830,5350,5350,5350,5350,931
|
|
20240620,122300,122610980,5360,5360,5360,5360,0
|
|
20240620,122200,122610980,5360,5360,5360,5360,19
|
|
20240620,122100,122509140,5360,5360,5360,5360,0
|
|
20240620,122000,122509140,5360,5360,5360,5360,11
|
|
20240620,121900,122450180,5360,5360,5360,5360,0
|
|
20240620,121800,122450180,5360,5360,5360,5360,0
|
|
20240620,121700,122450180,5360,5360,5360,5360,5
|
|
20240620,121600,122423380,5360,5360,5360,5360,0
|
|
20240620,121500,122423380,5360,5360,5360,5360,0
|
|
20240620,121400,122423380,5360,5360,5360,5360,0
|
|
20240620,121300,122423380,5360,5360,5360,5360,0
|
|
20240620,121200,122423380,5360,5360,5360,5360,0
|
|
20240620,121100,122423380,5360,5360,5360,5360,0
|
|
20240620,121000,122423380,5360,5360,5360,5360,150
|
|
20240620,120900,121619380,5360,5360,5360,5360,1
|
|
20240620,120800,121614020,5370,5370,5370,5370,0
|
|
20240620,120700,121614020,5370,5370,5370,5370,5
|
|
20240620,120600,121587170,5370,5370,5370,5370,6
|
|
20240620,120500,121554950,5360,5360,5360,5360,0
|
|
20240620,120400,121554950,5360,5360,5360,5360,728
|
|
20240620,120300,117652870,5340,5340,5340,5340,0
|
|
20240620,120200,117652870,5340,5340,5350,5340,103
|
|
20240620,120100,117102750,5340,5370,5370,5340,3976
|
|
20240620,120000,95823640,5390,5390,5390,5390,1
|
|
20240620,115900,95818250,5370,5370,5370,5370,0
|
|
20240620,115800,95818250,5370,5370,5370,5370,6
|
|
20240620,115700,95786030,5390,5390,5390,5390,0
|
|
20240620,115600,95786030,5390,5390,5390,5390,742
|
|
20240620,115500,91786650,5390,5390,5390,5390,0
|
|
20240620,115400,91786650,5390,5390,5390,5390,0
|
|
20240620,115300,91786650,5390,5390,5390,5390,0
|
|
20240620,115200,91786650,5390,5390,5390,5390,0
|
|
20240620,115100,91786650,5390,5390,5390,5390,429
|
|
20240620,115000,89474340,5390,5390,5390,5390,0
|
|
20240620,114900,89474340,5390,5390,5390,5390,0
|
|
20240620,114800,89474340,5390,5370,5390,5370,301
|
|
20240620,114700,87857950,5380,5380,5380,5380,300
|
|
20240620,114600,86243950,5390,5390,5390,5390,0
|
|
20240620,114500,86243950,5390,5390,5390,5390,0
|
|
20240620,114400,86243950,5390,5390,5390,5390,0
|
|
20240620,114300,86243950,5390,5390,5390,5390,76
|
|
20240620,114200,85834310,5390,5390,5390,5390,18
|
|
20240620,114100,85737290,5390,5390,5390,5390,0
|
|
20240620,114000,85737290,5390,5390,5390,5390,0
|
|
20240620,113900,85737290,5390,5390,5390,5390,0
|
|
20240620,113800,85737290,5390,5390,5390,5390,0
|
|
20240620,113700,85737290,5390,5390,5390,5390,0
|
|
20240620,113600,85737290,5390,5390,5390,5390,0
|
|
20240620,113500,85737290,5390,5390,5390,5390,0
|
|
20240620,113400,85737290,5390,5390,5390,5390,0
|
|
20240620,113300,85737290,5390,5390,5390,5390,0
|
|
20240620,113200,85737290,5390,5390,5390,5390,0
|
|
20240620,113100,85737290,5390,5390,5390,5390,0
|
|
20240620,113000,85737290,5390,5390,5390,5390,0
|
|
20240620,112900,85737290,5390,5390,5390,5390,0
|
|
20240620,112800,85737290,5390,5390,5390,5390,0
|
|
20240620,112700,85737290,5390,5390,5390,5390,0
|
|
20240620,112600,85737290,5390,5390,5390,5390,0
|
|
20240620,112500,85737290,5390,5390,5390,5390,0
|
|
20240620,112400,85737290,5390,5390,5390,5390,0
|
|
20240620,112300,85737290,5390,5390,5390,5390,0
|
|
20240620,112200,85737290,5390,5390,5390,5390,0
|
|
20240620,112100,85737290,5390,5390,5390,5360,29
|
|
20240620,112000,85581010,5390,5380,5390,5380,84
|
|
20240620,111900,85129070,5380,5380,5380,5380,1
|
|
20240620,111800,85123690,5370,5380,5380,5370,564
|
|
20240620,111700,82094960,5390,5390,5390,5390,38
|
|
20240620,111600,81890140,5390,5390,5390,5390,0
|
|
20240620,111500,81890140,5390,5390,5390,5390,0
|
|
20240620,111400,81890140,5390,5390,5390,5390,1
|
|
20240620,111300,81884750,5380,5380,5380,5380,0
|
|
20240620,111200,81884750,5380,5400,5400,5380,160
|
|
20240620,111100,81022910,5400,5400,5400,5400,0
|
|
20240620,111000,81022910,5400,5400,5400,5400,0
|
|
20240620,110900,81022910,5400,5400,5400,5400,57
|
|
20240620,110800,80715110,5400,5380,5400,5380,4
|
|
20240620,110700,80693530,5400,5400,5400,5400,5
|
|
20240620,110600,80666530,5400,5400,5400,5400,0
|
|
20240620,110500,80666530,5400,5400,5400,5400,0
|
|
20240620,110400,80666530,5400,5400,5400,5400,0
|
|
20240620,110300,80666530,5400,5400,5400,5400,1
|
|
20240620,110200,80661130,5380,5380,5380,5380,0
|
|
20240620,110100,80661130,5380,5380,5380,5380,0
|
|
20240620,110000,80661130,5380,5380,5380,5380,0
|
|
20240620,105900,80661130,5380,5380,5380,5380,0
|
|
20240620,105800,80661130,5380,5380,5380,5380,103
|
|
20240620,105700,80106990,5380,5380,5380,5380,0
|
|
20240620,105600,80106990,5380,5380,5380,5380,50
|
|
20240620,105500,79837990,5380,5380,5380,5380,51
|
|
20240620,105400,79563610,5400,5400,5400,5400,0
|
|
20240620,105300,79563610,5400,5400,5400,5400,50
|
|
20240620,105200,79293610,5400,5400,5400,5400,0
|
|
20240620,105100,79293610,5400,5400,5400,5400,20
|
|
20240620,105000,79185610,5400,5400,5400,5400,2
|
|
20240620,104900,79174810,5400,5400,5400,5400,0
|
|
20240620,104800,79174810,5400,5400,5400,5400,0
|
|
20240620,104700,79174810,5400,5400,5400,5400,0
|
|
20240620,104600,79174810,5400,5400,5400,5400,0
|
|
20240620,104500,79174810,5400,5400,5400,5400,0
|
|
20240620,104400,79174810,5400,5400,5400,5400,0
|
|
20240620,104300,79174810,5400,5370,5400,5370,11
|
|
20240620,104200,79115710,5370,5370,5370,5370,0
|
|
20240620,104100,79115710,5370,5370,5370,5370,0
|
|
20240620,104000,79115710,5370,5370,5370,5370,0
|
|
20240620,103900,79115710,5370,5370,5370,5370,0
|
|
20240620,103800,79115710,5370,5370,5370,5370,0
|
|
20240620,103700,79115710,5370,5380,5380,5370,281
|
|
20240620,103600,77606200,5370,5370,5370,5370,0
|
|
20240620,103500,77606200,5370,5370,5370,5370,0
|
|
20240620,103400,77606200,5370,5370,5370,5370,0
|
|
20240620,103300,77606200,5370,5370,5370,5370,0
|
|
20240620,103200,77606200,5370,5380,5380,5370,784
|
|
20240620,103100,73395980,5380,5380,5380,5380,0
|
|
20240620,103000,73395980,5380,5390,5390,5380,335
|
|
20240620,102900,71592850,5390,5390,5390,5390,0
|
|
20240620,102800,71592850,5390,5390,5390,5390,0
|
|
20240620,102700,71592850,5390,5390,5390,5390,0
|
|
20240620,102600,71592850,5390,5390,5390,5390,0
|
|
20240620,102500,71592850,5390,5390,5390,5390,0
|
|
20240620,102400,71592850,5390,5390,5390,5390,0
|
|
20240620,102300,71592850,5390,5390,5390,5390,0
|
|
20240620,102200,71592850,5390,5390,5390,5390,0
|
|
20240620,102100,71592850,5390,5390,5390,5390,0
|
|
20240620,102000,71592850,5390,5390,5390,5390,0
|
|
20240620,101900,71592850,5390,5390,5390,5390,0
|
|
20240620,101800,71592850,5390,5390,5390,5390,0
|
|
20240620,101700,71592850,5390,5390,5390,5390,0
|
|
20240620,101600,71592850,5390,5390,5390,5390,0
|
|
20240620,101500,71592850,5390,5390,5390,5390,0
|
|
20240620,101400,71592850,5390,5390,5390,5390,0
|
|
20240620,101300,71592850,5390,5390,5390,5390,0
|
|
20240620,101200,71592850,5390,5390,5390,5390,0
|
|
20240620,101100,71592850,5390,5390,5390,5390,0
|
|
20240620,101000,71592850,5390,5390,5390,5390,0
|
|
20240620,100900,71592850,5390,5390,5390,5390,0
|
|
20240620,100800,71592850,5390,5390,5390,5390,0
|
|
20240620,100700,71592850,5390,5390,5390,5390,0
|
|
20240620,100600,71592850,5390,5410,5410,5390,6
|
|
20240620,100500,71560490,5410,5410,5410,5410,0
|
|
20240620,100400,71560490,5410,5410,5410,5410,0
|
|
20240620,100300,71560490,5410,5410,5410,5410,0
|
|
20240620,100200,71560490,5410,5410,5410,5410,0
|
|
20240620,100100,71560490,5410,5410,5410,5410,0
|
|
20240620,100000,71560490,5410,5410,5410,5410,100
|
|
20240620,095900,71019490,5370,5410,5410,5370,9
|
|
20240620,095800,70971120,5410,5400,5410,5400,48
|
|
20240620,095700,70711480,5400,5400,5400,5370,13
|
|
20240620,095600,70641400,5370,5370,5370,5370,159
|
|
20240620,095500,69787570,5400,5400,5400,5400,2
|
|
20240620,095400,69776770,5380,5380,5380,5380,0
|
|
20240620,095300,69776770,5380,5380,5380,5380,1000
|
|
20240620,095200,64396770,5400,5400,5400,5400,0
|
|
20240620,095100,64396770,5400,5400,5400,5400,0
|
|
20240620,095000,64396770,5400,5400,5400,5400,5
|
|
20240620,094900,64369770,5380,5380,5380,5380,0
|
|
20240620,094800,64369770,5380,5380,5380,5380,300
|
|
20240620,094700,62755770,5380,5380,5380,5380,351
|
|
20240620,094600,60867390,5380,5380,5380,5380,0
|
|
20240620,094500,60867390,5380,5380,5380,5380,0
|
|
20240620,094400,60867390,5380,5380,5380,5380,86
|
|
20240620,094300,60404710,5370,5370,5370,5370,1
|
|
20240620,094200,60399340,5370,5380,5380,5370,349
|
|
20240620,094100,58524910,5380,5380,5380,5380,0
|
|
20240620,094000,58524910,5380,5380,5380,5380,0
|
|
20240620,093900,58524910,5380,5380,5380,5380,0
|
|
20240620,093800,58524910,5380,5380,5380,5380,77
|
|
20240620,093700,58110650,5380,5380,5380,5380,0
|
|
20240620,093600,58110650,5380,5380,5380,5380,2984
|
|
20240620,093500,42056730,5390,5390,5390,5390,0
|
|
20240620,093400,42056730,5390,5390,5390,5390,0
|
|
20240620,093300,42056730,5390,5390,5390,5390,0
|
|
20240620,093200,42056730,5390,5390,5390,5390,10
|
|
20240620,093100,42002830,5400,5400,5400,5400,0
|
|
20240620,093000,42002830,5400,5400,5400,5400,0
|
|
20240620,092900,42002830,5400,5390,5400,5380,205
|
|
20240620,092800,40898050,5390,5390,5390,5390,41
|
|
20240620,092700,40677060,5390,5390,5390,5390,0
|
|
20240620,092600,40677060,5390,5390,5390,5390,0
|
|
20240620,092500,40677060,5390,5390,5390,5390,0
|
|
20240620,092400,40677060,5390,5390,5390,5390,0
|
|
20240620,092300,40677060,5390,5390,5390,5390,0
|
|
20240620,092200,40677060,5390,5390,5390,5390,0
|
|
20240620,092100,40677060,5390,5390,5390,5390,50
|
|
20240620,092000,40407560,5390,5390,5390,5390,0
|
|
20240620,091900,40407560,5390,5400,5410,5390,5995
|
|
20240620,091800,7978630,5390,5390,5390,5390,15
|
|
20240620,091700,7897780,5400,5400,5400,5400,0
|
|
20240620,091600,7897780,5400,5410,5410,5400,3
|
|
20240620,091500,7881570,5380,5380,5380,5380,180
|
|
20240620,091400,6913170,5410,5410,5410,5410,5
|
|
20240620,091300,6886120,5410,5410,5410,5410,0
|
|
20240620,091200,6886120,5410,5410,5410,5410,200
|
|
20240620,091100,5804120,5410,5410,5410,5410,0
|
|
20240620,091000,5804120,5410,5410,5410,5410,0
|
|
20240620,090900,5804120,5410,5410,5410,5410,0
|
|
20240620,090800,5804120,5410,5410,5410,5410,2
|
|
20240620,090700,5793300,5410,5380,5410,5370,401
|
|
20240620,090600,3631830,5380,5380,5380,5380,0
|
|
20240620,090500,3631830,5380,5380,5380,5380,0
|
|
20240620,090400,3631830,5380,5380,5380,5380,0
|
|
20240620,090300,3631830,5380,5380,5380,5380,1
|
|
20240620,090200,3626450,5380,5380,5380,5380,150
|
|
20240620,090100,2819450,5380,5380,5380,5380,0
|
|
20240620,090000,2819450,5380,5380,5410,5380,524
|