637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193400,335903900,5320,5320,5320,5320,517
|
|
20240621,193300,335903900,5320,5320,5320,5320,0
|
|
20240621,193200,335903900,5320,5320,5320,5320,0
|
|
20240621,193100,335903900,5320,5320,5320,5320,0
|
|
20240621,193000,335903900,5320,5320,5320,5320,0
|
|
20240621,192900,335903900,5320,5320,5320,5320,0
|
|
20240621,192800,335903900,5320,5320,5320,5320,0
|
|
20240621,192700,335903900,5320,5320,5320,5320,0
|
|
20240621,192600,335903900,5320,5320,5320,5320,0
|
|
20240621,192500,335903900,5320,5320,5320,5320,0
|
|
20240621,192400,335903900,5320,5320,5320,5320,0
|
|
20240621,192300,335903900,5320,5320,5320,5320,0
|
|
20240621,192200,335903900,5320,5320,5320,5320,0
|
|
20240621,192100,335903900,5320,5320,5320,5320,0
|
|
20240621,192000,335903900,5320,5320,5320,5320,0
|
|
20240621,191900,335903900,5320,5320,5320,5320,0
|
|
20240621,191800,335903900,5320,5320,5320,5320,0
|
|
20240621,191700,335903900,5320,5320,5320,5320,0
|
|
20240621,191600,335903900,5320,5320,5320,5320,0
|
|
20240621,191500,335903900,5320,5320,5320,5320,0
|
|
20240621,191400,335903900,5320,5320,5320,5320,0
|
|
20240621,191300,335903900,5320,5320,5320,5320,0
|
|
20240621,191200,335903900,5320,5320,5320,5320,0
|
|
20240621,191100,335903900,5320,5320,5320,5320,0
|
|
20240621,191000,335903900,5320,5320,5320,5320,0
|
|
20240621,190900,335903900,5320,5320,5320,5320,0
|
|
20240621,190800,335903900,5320,5320,5320,5320,0
|
|
20240621,190700,335903900,5320,5320,5320,5320,0
|
|
20240621,190600,335903900,5320,5320,5320,5320,0
|
|
20240621,190500,335903900,5320,5320,5320,5320,0
|
|
20240621,190400,335903900,5320,5320,5320,5320,517
|
|
20240621,190300,335903900,5320,5320,5320,5320,0
|
|
20240621,190200,335903900,5320,5320,5320,5320,0
|
|
20240621,190100,335903900,5320,5320,5320,5320,0
|
|
20240621,190000,335903900,5320,5320,5320,5320,0
|
|
20240621,185900,335903900,5320,5320,5320,5320,0
|
|
20240621,185800,335903900,5320,5320,5320,5320,0
|
|
20240621,185700,335903900,5320,5320,5320,5320,0
|
|
20240621,185600,335903900,5320,5320,5320,5320,0
|
|
20240621,185500,335903900,5320,5320,5320,5320,0
|
|
20240621,185400,335903900,5320,5320,5320,5320,0
|
|
20240621,185300,335903900,5320,5320,5320,5320,0
|
|
20240621,185200,335903900,5320,5320,5320,5320,0
|
|
20240621,185100,335903900,5320,5320,5320,5320,0
|
|
20240621,185000,335903900,5320,5320,5320,5320,0
|
|
20240621,184900,335903900,5320,5320,5320,5320,0
|
|
20240621,184800,335903900,5320,5320,5320,5320,0
|
|
20240621,184700,335903900,5320,5320,5320,5320,0
|
|
20240621,184600,335903900,5320,5320,5320,5320,0
|
|
20240621,184500,335903900,5320,5320,5320,5320,0
|
|
20240621,184400,335903900,5320,5320,5320,5320,0
|
|
20240621,184300,335903900,5320,5320,5320,5320,0
|
|
20240621,184200,335903900,5320,5320,5320,5320,0
|
|
20240621,184100,335903900,5320,5320,5320,5320,0
|
|
20240621,184000,335903900,5320,5320,5320,5320,0
|
|
20240621,183900,335903900,5320,5320,5320,5320,0
|
|
20240621,183800,335903900,5320,5320,5320,5320,0
|
|
20240621,183700,335903900,5320,5320,5320,5320,0
|
|
20240621,183600,335903900,5320,5320,5320,5320,0
|
|
20240621,183500,335903900,5320,5320,5320,5320,0
|
|
20240621,183400,335903900,5320,5320,5320,5320,517
|
|
20240621,183300,335903900,5320,5320,5320,5320,0
|
|
20240621,183200,335903900,5320,5320,5320,5320,0
|
|
20240621,183100,335903900,5320,5320,5320,5320,0
|
|
20240621,183000,335903900,5320,5320,5320,5320,0
|
|
20240621,182900,335903900,5320,5320,5320,5320,0
|
|
20240621,182800,335903900,5320,5320,5320,5320,0
|
|
20240621,182700,335903900,5320,5320,5320,5320,0
|
|
20240621,182600,335903900,5320,5320,5320,5320,0
|
|
20240621,182500,335903900,5320,5320,5320,5320,0
|
|
20240621,182400,335903900,5320,5320,5320,5320,0
|
|
20240621,182300,335903900,5320,5320,5320,5320,0
|
|
20240621,182200,335903900,5320,5320,5320,5320,0
|
|
20240621,182100,335903900,5320,5320,5320,5320,0
|
|
20240621,182000,335903900,5320,5320,5320,5320,0
|
|
20240621,181900,335903900,5320,5320,5320,5320,0
|
|
20240621,181800,335903900,5320,5320,5320,5320,0
|
|
20240621,181700,335903900,5320,5320,5320,5320,0
|
|
20240621,181600,335903900,5320,5320,5320,5320,0
|
|
20240621,181500,335903900,5320,5320,5320,5320,0
|
|
20240621,181400,335903900,5320,5320,5320,5320,0
|
|
20240621,181300,335903900,5320,5320,5320,5320,0
|
|
20240621,181200,335903900,5320,5320,5320,5320,0
|
|
20240621,181100,335903900,5320,5320,5320,5320,0
|
|
20240621,181000,335903900,5320,5320,5320,5320,0
|
|
20240621,180900,335903900,5320,5320,5320,5320,0
|
|
20240621,180800,335903900,5320,5320,5320,5320,0
|
|
20240621,180700,335903900,5320,5320,5320,5320,0
|
|
20240621,180600,335903900,5320,5320,5320,5320,0
|
|
20240621,180500,335903900,5320,5320,5320,5320,0
|
|
20240621,180400,335903900,5320,5320,5320,5320,517
|
|
20240621,180300,335903900,5320,5320,5320,5320,0
|
|
20240621,180200,335903900,5320,5320,5320,5320,0
|
|
20240621,180100,335903900,5320,5320,5320,5320,0
|
|
20240621,180000,335903900,5320,5320,5320,5320,0
|
|
20240621,175900,335903900,5320,5320,5320,5320,0
|
|
20240621,175800,335903900,5320,5320,5320,5320,0
|
|
20240621,175700,335903900,5320,5320,5320,5320,0
|
|
20240621,175600,335903900,5320,5320,5320,5320,0
|
|
20240621,175500,335903900,5320,5320,5320,5320,0
|
|
20240621,175400,335903900,5320,5320,5320,5320,0
|
|
20240621,175300,335903900,5320,5320,5320,5320,0
|
|
20240621,175200,335903900,5320,5320,5320,5320,0
|
|
20240621,175100,335903900,5320,5320,5320,5320,0
|
|
20240621,175000,335903900,5320,5320,5320,5320,0
|
|
20240621,174900,335903900,5320,5320,5320,5320,0
|
|
20240621,174800,335903900,5320,5320,5320,5320,0
|
|
20240621,174700,335903900,5320,5320,5320,5320,0
|
|
20240621,174600,335903900,5320,5320,5320,5320,0
|
|
20240621,174500,335903900,5320,5320,5320,5320,0
|
|
20240621,174400,335903900,5320,5320,5320,5320,0
|
|
20240621,174300,335903900,5320,5320,5320,5320,0
|
|
20240621,174200,335903900,5320,5320,5320,5320,0
|
|
20240621,174100,335903900,5320,5320,5320,5320,0
|
|
20240621,174000,335903900,5320,5320,5320,5320,0
|
|
20240621,173900,335903900,5320,5320,5320,5320,0
|
|
20240621,173800,335903900,5320,5320,5320,5320,0
|
|
20240621,173700,335903900,5320,5320,5320,5320,0
|
|
20240621,173600,335903900,5320,5320,5320,5320,0
|
|
20240621,173500,335903900,5320,5320,5320,5320,0
|
|
20240621,173400,335903900,5320,5320,5320,5320,517
|
|
20240621,173300,335903900,5320,5320,5320,5320,0
|
|
20240621,173200,335903900,5320,5320,5320,5320,0
|
|
20240621,173100,335903900,5320,5320,5320,5320,0
|
|
20240621,173000,335903900,5320,5320,5320,5320,0
|
|
20240621,172900,335903900,5320,5320,5320,5320,0
|
|
20240621,172800,335903900,5320,5320,5320,5320,0
|
|
20240621,172700,335903900,5320,5320,5320,5320,0
|
|
20240621,172600,335903900,5320,5320,5320,5320,0
|
|
20240621,172500,335903900,5320,5320,5320,5320,0
|
|
20240621,172400,335903900,5320,5320,5320,5320,0
|
|
20240621,172300,335903900,5320,5320,5320,5320,0
|
|
20240621,172200,335903900,5320,5320,5320,5320,0
|
|
20240621,172100,335903900,5320,5320,5320,5320,0
|
|
20240621,172000,335903900,5320,5320,5320,5320,0
|
|
20240621,171900,335903900,5320,5320,5320,5320,0
|
|
20240621,171800,335903900,5320,5320,5320,5320,0
|
|
20240621,171700,335903900,5320,5320,5320,5320,0
|
|
20240621,171600,335903900,5320,5320,5320,5320,0
|
|
20240621,171500,335903900,5320,5320,5320,5320,0
|
|
20240621,171400,335903900,5320,5320,5320,5320,0
|
|
20240621,171300,335903900,5320,5320,5320,5320,0
|
|
20240621,171200,335903900,5320,5320,5320,5320,0
|
|
20240621,171100,335903900,5320,5320,5320,5320,0
|
|
20240621,171000,335903900,5320,5320,5320,5320,0
|
|
20240621,170900,335903900,5320,5320,5320,5320,0
|
|
20240621,170800,335903900,5320,5320,5320,5320,0
|
|
20240621,170700,335903900,5320,5320,5320,5320,0
|
|
20240621,170600,335903900,5320,5320,5320,5320,0
|
|
20240621,170500,335903900,5320,5320,5320,5320,0
|
|
20240621,170400,335903900,5320,5320,5320,5320,517
|
|
20240621,170300,335903900,5320,5320,5320,5320,0
|
|
20240621,170200,335903900,5320,5320,5320,5320,0
|
|
20240621,170100,335903900,5320,5320,5320,5320,0
|
|
20240621,170000,335903900,5320,5320,5320,5320,0
|
|
20240621,165900,335903900,5320,5320,5320,5320,0
|
|
20240621,165800,335903900,5320,5320,5320,5320,0
|
|
20240621,165700,335903900,5320,5320,5320,5320,0
|
|
20240621,165600,335903900,5320,5320,5320,5320,0
|
|
20240621,165500,335903900,5320,5320,5320,5320,0
|
|
20240621,165400,335903900,5320,5320,5320,5320,0
|
|
20240621,165300,335903900,5320,5320,5320,5320,0
|
|
20240621,165200,335903900,5320,5320,5320,5320,0
|
|
20240621,165100,335903900,5320,5320,5320,5320,0
|
|
20240621,165000,335903900,5320,5320,5320,5320,0
|
|
20240621,164900,335903900,5320,5320,5320,5320,0
|
|
20240621,164800,335903900,5320,5320,5320,5320,0
|
|
20240621,164700,335903900,5320,5320,5320,5320,0
|
|
20240621,164600,335903900,5320,5320,5320,5320,0
|
|
20240621,164500,335903900,5320,5320,5320,5320,0
|
|
20240621,164400,335903900,5320,5320,5320,5320,0
|
|
20240621,164300,335903900,5320,5320,5320,5320,0
|
|
20240621,164200,335903900,5320,5320,5320,5320,0
|
|
20240621,164100,335903900,5320,5320,5320,5320,0
|
|
20240621,164000,335903900,5320,5320,5320,5320,0
|
|
20240621,163900,335903900,5320,5320,5320,5320,0
|
|
20240621,163800,335903900,5320,5320,5320,5320,0
|
|
20240621,163700,335903900,5320,5320,5320,5320,0
|
|
20240621,163600,335903900,5320,5320,5320,5320,0
|
|
20240621,163500,335903900,5320,5320,5320,5320,0
|
|
20240621,163400,335903900,5320,5320,5320,5320,517
|
|
20240621,163300,335903900,5320,5320,5320,5320,0
|
|
20240621,163200,335903900,5320,5320,5320,5320,0
|
|
20240621,163100,335903900,5320,5320,5320,5320,0
|
|
20240621,163000,335903900,5320,5320,5320,5320,0
|
|
20240621,162900,335903900,5320,5320,5320,5320,0
|
|
20240621,162800,335903900,5320,5320,5320,5320,0
|
|
20240621,162700,335903900,5320,5320,5320,5320,0
|
|
20240621,162600,335903900,5320,5320,5320,5320,0
|
|
20240621,162500,335903900,5320,5320,5320,5320,0
|
|
20240621,162400,335903900,5320,5320,5320,5320,0
|
|
20240621,162300,335903900,5320,5320,5320,5320,0
|
|
20240621,162200,335903900,5320,5320,5320,5320,0
|
|
20240621,162100,335903900,5320,5320,5320,5320,0
|
|
20240621,162000,335903900,5320,5320,5320,5320,0
|
|
20240621,161900,335903900,5320,5320,5320,5320,0
|
|
20240621,161800,335903900,5320,5320,5320,5320,0
|
|
20240621,161700,335903900,5320,5320,5320,5320,0
|
|
20240621,161600,335903900,5320,5320,5320,5320,0
|
|
20240621,161500,335903900,5320,5320,5320,5320,0
|
|
20240621,161400,335903900,5320,5320,5320,5320,0
|
|
20240621,161300,335903900,5320,5320,5320,5320,0
|
|
20240621,161200,335903900,5320,5320,5320,5320,0
|
|
20240621,161100,335903900,5320,5320,5320,5320,0
|
|
20240621,161000,335903900,5320,5320,5320,5320,0
|
|
20240621,160900,335903900,5320,5320,5320,5320,0
|
|
20240621,160800,335903900,5320,5320,5320,5320,0
|
|
20240621,160700,335903900,5320,5320,5320,5320,0
|
|
20240621,160600,335903900,5320,5320,5320,5320,0
|
|
20240621,160500,335903900,5320,5320,5320,5320,0
|
|
20240621,160400,335903900,5320,5320,5320,5320,517
|
|
20240621,160300,335903900,5320,5320,5320,5320,0
|
|
20240621,160200,335903900,5320,5320,5320,5320,0
|
|
20240621,160100,335903900,5320,5320,5320,5320,0
|
|
20240621,160000,335903900,5320,5320,5320,5320,0
|
|
20240621,155900,335903900,5320,5320,5320,5320,0
|
|
20240621,155800,335903900,5320,5320,5320,5320,0
|
|
20240621,155700,335903900,5320,5320,5320,5320,0
|
|
20240621,155600,335903900,5320,5320,5320,5320,0
|
|
20240621,155500,335903900,5320,5320,5320,5320,0
|
|
20240621,155400,335903900,5320,5320,5320,5320,0
|
|
20240621,155300,335903900,5320,5320,5320,5320,0
|
|
20240621,155200,335903900,5320,5320,5320,5320,0
|
|
20240621,155100,335903900,5320,5320,5320,5320,0
|
|
20240621,155000,335903900,5320,5320,5320,5320,0
|
|
20240621,154900,335903900,5320,5320,5320,5320,0
|
|
20240621,154800,335903900,5320,5320,5320,5320,0
|
|
20240621,154700,335903900,5320,5320,5320,5320,0
|
|
20240621,154600,335903900,5320,5320,5320,5320,0
|
|
20240621,154500,335903900,5320,5320,5320,5320,0
|
|
20240621,154400,335903900,5320,5320,5320,5320,0
|
|
20240621,154300,335903900,5320,5320,5320,5320,0
|
|
20240621,154200,335903900,5320,5320,5320,5320,0
|
|
20240621,154100,335903900,5320,5320,5320,5320,0
|
|
20240621,154000,335903900,5320,5320,5320,5320,0
|
|
20240621,153900,335903900,5320,5320,5320,5320,0
|
|
20240621,153800,335903900,5320,5320,5320,5320,0
|
|
20240621,153700,335903900,5320,5320,5320,5320,0
|
|
20240621,153600,335903900,5320,5320,5320,5320,0
|
|
20240621,153500,335903900,5320,5320,5320,5320,0
|
|
20240621,153400,335903900,5320,5320,5320,5320,517
|
|
20240621,153300,335903900,5320,5320,5320,5320,0
|
|
20240621,153200,335903900,5320,5320,5320,5320,0
|
|
20240621,153100,335903900,5320,5320,5320,5320,0
|
|
20240621,153000,335903900,5320,5320,5320,5320,517
|
|
20240621,152900,333153460,5270,5270,5270,5270,0
|
|
20240621,152800,333153460,5270,5270,5270,5270,0
|
|
20240621,152700,333153460,5270,5270,5270,5270,0
|
|
20240621,152600,333153460,5270,5270,5270,5270,0
|
|
20240621,152500,333153460,5270,5270,5270,5270,0
|
|
20240621,152400,333153460,5270,5270,5270,5270,0
|
|
20240621,152300,333153460,5270,5270,5270,5270,0
|
|
20240621,152200,333153460,5270,5270,5270,5270,0
|
|
20240621,152100,333153460,5270,5270,5270,5270,0
|
|
20240621,152000,333153460,5270,5270,5270,5270,0
|
|
20240621,151900,333153460,5270,5290,5290,5270,248
|
|
20240621,151800,331845800,5290,5280,5290,5280,46
|
|
20240621,151700,331602670,5300,5300,5300,5300,120
|
|
20240621,151600,330966670,5300,5300,5300,5300,40
|
|
20240621,151500,330754670,5300,5300,5300,5300,93
|
|
20240621,151400,330261770,5300,5300,5300,5300,29
|
|
20240621,151300,330108070,5300,5300,5300,5300,1
|
|
20240621,151200,330102770,5290,5290,5290,5290,33
|
|
20240621,151100,329928200,5290,5290,5300,5290,38
|
|
20240621,151000,329726910,5300,5300,5300,5300,868
|
|
20240621,150900,325126510,5300,5300,5300,5300,139
|
|
20240621,150800,324389810,5300,5300,5300,5300,50
|
|
20240621,150700,324124810,5300,5300,5300,5300,0
|
|
20240621,150600,324124810,5300,5300,5300,5300,16
|
|
20240621,150500,324040010,5270,5270,5270,5270,0
|
|
20240621,150400,324040010,5270,5270,5270,5270,897
|
|
20240621,150300,319312820,5270,5270,5270,5270,103
|
|
20240621,150200,318770010,5270,5270,5270,5270,10
|
|
20240621,150100,318717310,5290,5290,5290,5290,0
|
|
20240621,150000,318717310,5290,5290,5290,5290,1
|
|
20240621,145900,318712020,5270,5270,5270,5270,250
|
|
20240621,145800,317394520,5280,5280,5280,5280,0
|
|
20240621,145700,317394520,5280,5280,5280,5280,216
|
|
20240621,145600,316254040,5280,5290,5290,5280,238
|
|
20240621,145500,314997220,5300,5300,5300,5300,2
|
|
20240621,145400,314986620,5280,5280,5280,5280,631
|
|
20240621,145300,311654940,5280,5280,5280,5280,17
|
|
20240621,145200,311565180,5280,5280,5280,5280,5
|
|
20240621,145100,311538780,5260,5270,5270,5260,500
|
|
20240621,145000,308904470,5280,5280,5280,5280,0
|
|
20240621,144900,308904470,5280,5280,5280,5280,78
|
|
20240621,144800,308492630,5270,5270,5270,5270,97
|
|
20240621,144700,307981440,5270,5270,5270,5270,0
|
|
20240621,144600,307981440,5270,5270,5270,5270,4
|
|
20240621,144500,307960360,5270,5270,5270,5270,399
|
|
20240621,144400,305857630,5280,5280,5280,5280,78
|
|
20240621,144300,305445790,5270,5270,5270,5270,10
|
|
20240621,144200,305393090,5270,5270,5270,5270,0
|
|
20240621,144100,305393090,5270,5270,5270,5270,17
|
|
20240621,144000,305303500,5270,5270,5270,5270,0
|
|
20240621,143900,305303500,5270,5270,5270,5270,0
|
|
20240621,143800,305303500,5270,5270,5270,5270,1400
|
|
20240621,143700,297925500,5270,5260,5270,5260,11
|
|
20240621,143600,297867540,5270,5260,5270,5250,301
|
|
20240621,143500,296287150,5270,5270,5270,5270,21
|
|
20240621,143400,296176480,5270,5270,5270,5270,22
|
|
20240621,143300,296060540,5270,5270,5270,5270,0
|
|
20240621,143200,296060540,5270,5270,5270,5270,10
|
|
20240621,143100,296007840,5270,5270,5270,5270,0
|
|
20240621,143000,296007840,5270,5270,5270,5270,0
|
|
20240621,142900,296007840,5270,5250,5270,5250,17
|
|
20240621,142800,295918570,5270,5260,5270,5260,3
|
|
20240621,142700,295902780,5260,5270,5270,5260,22
|
|
20240621,142600,295787050,5260,5270,5270,5260,2
|
|
20240621,142500,295776520,5250,5260,5260,5250,525
|
|
20240621,142400,293017310,5260,5260,5260,5260,0
|
|
20240621,142300,293017310,5260,5260,5260,5260,0
|
|
20240621,142200,293017310,5260,5260,5260,5260,354
|
|
20240621,142100,291155270,5280,5280,5280,5280,50
|
|
20240621,142000,290891270,5280,5280,5280,5280,1
|
|
20240621,141900,290885990,5280,5260,5280,5250,671
|
|
20240621,141800,287356470,5270,5280,5280,5270,10058
|
|
20240621,141700,234301000,5290,5290,5290,5290,0
|
|
20240621,141600,234301000,5290,5290,5290,5290,24
|
|
20240621,141500,234174040,5290,5290,5290,5290,24
|
|
20240621,141400,234047080,5290,5280,5290,5280,297
|
|
20240621,141300,232478900,5280,5280,5280,5280,0
|
|
20240621,141200,232478900,5280,5280,5280,5280,61
|
|
20240621,141100,232156820,5280,5280,5280,5280,250
|
|
20240621,141000,230836820,5280,5280,5280,5280,0
|
|
20240621,140900,230836820,5280,5280,5280,5280,533
|
|
20240621,140800,228022580,5290,5290,5290,5290,0
|
|
20240621,140700,228022580,5290,5290,5290,5290,1617
|
|
20240621,140600,219468650,5300,5300,5300,5300,0
|
|
20240621,140500,219468650,5300,5300,5300,5300,36
|
|
20240621,140400,219277850,5300,5300,5300,5300,0
|
|
20240621,140300,219277850,5300,5300,5300,5300,1
|
|
20240621,140200,219272550,5290,5290,5290,5290,958
|
|
20240621,140100,214204730,5290,5300,5300,5290,201
|
|
20240621,140000,213141430,5310,5310,5310,5310,1
|
|
20240621,135900,213136120,5300,5300,5300,5300,3
|
|
20240621,135800,213120220,5300,5300,5300,5300,6
|
|
20240621,135700,213088420,5310,5300,5310,5300,58
|
|
20240621,135600,212781010,5300,5300,5310,5290,2884
|
|
20240621,135500,197524270,5310,5300,5310,5300,3085
|
|
20240621,135400,181173760,5310,5310,5310,5310,0
|
|
20240621,135300,181173760,5310,5310,5310,5310,11
|
|
20240621,135200,181115350,5310,5310,5310,5310,20
|
|
20240621,135100,181009150,5310,5310,5310,5310,10
|
|
20240621,135000,180956050,5310,5310,5310,5310,20
|
|
20240621,134900,180849850,5310,5310,5310,5310,30
|
|
20240621,134800,180690550,5310,5310,5310,5310,0
|
|
20240621,134700,180690550,5310,5310,5310,5310,0
|
|
20240621,134600,180690550,5310,5310,5310,5310,50
|
|
20240621,134500,180425050,5310,5310,5310,5310,0
|
|
20240621,134400,180425050,5310,5310,5310,5310,0
|
|
20240621,134300,180425050,5310,5310,5310,5310,177
|
|
20240621,134200,179485180,5310,5320,5320,5310,20
|
|
20240621,134100,179378880,5330,5330,5330,5330,0
|
|
20240621,134000,179378880,5330,5330,5330,5330,0
|
|
20240621,133900,179378880,5330,5330,5330,5330,0
|
|
20240621,133800,179378880,5330,5330,5330,5330,76
|
|
20240621,133700,178973800,5330,5330,5330,5330,0
|
|
20240621,133600,178973800,5330,5330,5330,5330,0
|
|
20240621,133500,178973800,5330,5330,5330,5330,0
|
|
20240621,133400,178973800,5330,5330,5330,5330,0
|
|
20240621,133300,178973800,5330,5330,5330,5330,0
|
|
20240621,133200,178973800,5330,5330,5330,5330,67
|
|
20240621,133100,178616690,5310,5310,5310,5310,50
|
|
20240621,133000,178351190,5330,5330,5330,5330,0
|
|
20240621,132900,178351190,5330,5330,5330,5330,0
|
|
20240621,132800,178351190,5330,5330,5330,5330,0
|
|
20240621,132700,178351190,5330,5330,5330,5330,0
|
|
20240621,132600,178351190,5330,5330,5330,5330,76
|
|
20240621,132500,177946110,5310,5310,5310,5310,10
|
|
20240621,132400,177893010,5310,5310,5310,5310,4
|
|
20240621,132300,177871770,5300,5300,5300,5300,0
|
|
20240621,132200,177871770,5300,5300,5300,5300,35
|
|
20240621,132100,177686270,5310,5310,5310,5310,150
|
|
20240621,132000,176889770,5310,5310,5310,5310,2
|
|
20240621,131900,176879150,5300,5310,5310,5300,93
|
|
20240621,131800,176386220,5310,5310,5310,5310,0
|
|
20240621,131700,176386220,5310,5310,5310,5310,0
|
|
20240621,131600,176386220,5310,5310,5310,5310,0
|
|
20240621,131500,176386220,5310,5310,5310,5310,24
|
|
20240621,131400,176258780,5310,5310,5310,5310,0
|
|
20240621,131300,176258780,5310,5310,5310,5310,97
|
|
20240621,131200,175743710,5300,5310,5310,5300,1178
|
|
20240621,131100,169498430,5310,5310,5310,5310,2
|
|
20240621,131000,169487810,5320,5320,5320,5320,0
|
|
20240621,130900,169487810,5320,5320,5320,5320,0
|
|
20240621,130800,169487810,5320,5320,5320,5320,1
|
|
20240621,130700,169482490,5330,5330,5330,5330,0
|
|
20240621,130600,169482490,5330,5330,5330,5330,68
|
|
20240621,130500,169120050,5330,5330,5330,5330,10
|
|
20240621,130400,169066750,5330,5330,5330,5330,0
|
|
20240621,130300,169066750,5330,5320,5330,5320,413
|
|
20240621,130200,166865970,5320,5320,5320,5320,0
|
|
20240621,130100,166865970,5320,5320,5320,5320,0
|
|
20240621,130000,166865970,5320,5300,5320,5300,434
|
|
20240621,125900,164564290,5320,5320,5320,5320,0
|
|
20240621,125800,164564290,5320,5320,5320,5320,0
|
|
20240621,125700,164564290,5320,5320,5320,5320,0
|
|
20240621,125600,164564290,5320,5320,5320,5320,0
|
|
20240621,125500,164564290,5320,5320,5320,5320,22
|
|
20240621,125400,164447250,5320,5320,5320,5320,68
|
|
20240621,125300,164085490,5300,5300,5300,5300,0
|
|
20240621,125200,164085490,5300,5300,5300,5300,0
|
|
20240621,125100,164085490,5300,5300,5300,5300,0
|
|
20240621,125000,164085490,5300,5300,5300,5300,0
|
|
20240621,124900,164085490,5300,5310,5310,5300,200
|
|
20240621,124800,163025390,5300,5300,5300,5300,0
|
|
20240621,124700,163025390,5300,5300,5300,5300,0
|
|
20240621,124600,163025390,5300,5300,5300,5300,0
|
|
20240621,124500,163025390,5300,5300,5300,5300,0
|
|
20240621,124400,163025390,5300,5300,5300,5300,0
|
|
20240621,124300,163025390,5300,5300,5300,5300,0
|
|
20240621,124200,163025390,5300,5300,5300,5300,0
|
|
20240621,124100,163025390,5300,5300,5300,5300,0
|
|
20240621,124000,163025390,5300,5300,5330,5300,751
|
|
20240621,123900,159045060,5300,5310,5330,5300,5224
|
|
20240621,123800,131338630,5330,5310,5330,5310,901
|
|
20240621,123700,126553020,5340,5340,5340,5340,0
|
|
20240621,123600,126553020,5340,5340,5340,5340,0
|
|
20240621,123500,126553020,5340,5340,5340,5340,0
|
|
20240621,123400,126553020,5340,5320,5340,5320,6
|
|
20240621,123300,126521080,5350,5350,5350,5350,0
|
|
20240621,123200,126521080,5350,5350,5350,5350,0
|
|
20240621,123100,126521080,5350,5350,5350,5350,77
|
|
20240621,123000,126109130,5350,5350,5350,5350,0
|
|
20240621,122900,126109130,5350,5350,5350,5350,5
|
|
20240621,122800,126082380,5350,5350,5350,5350,30
|
|
20240621,122700,125921880,5350,5330,5350,5310,4357
|
|
20240621,122600,102748480,5330,5330,5330,5330,0
|
|
20240621,122500,102748480,5330,5330,5330,5330,0
|
|
20240621,122400,102748480,5330,5330,5330,5330,0
|
|
20240621,122300,102748480,5330,5340,5340,5330,450
|
|
20240621,122200,100349580,5350,5350,5350,5350,0
|
|
20240621,122100,100349580,5350,5350,5350,5350,0
|
|
20240621,122000,100349580,5350,5350,5350,5350,0
|
|
20240621,121900,100349580,5350,5350,5350,5350,0
|
|
20240621,121800,100349580,5350,5350,5350,5350,1
|
|
20240621,121700,100344230,5330,5330,5330,5330,0
|
|
20240621,121600,100344230,5330,5330,5330,5330,20
|
|
20240621,121500,100237630,5350,5350,5350,5350,0
|
|
20240621,121400,100237630,5350,5350,5350,5350,0
|
|
20240621,121300,100237630,5350,5350,5350,5350,0
|
|
20240621,121200,100237630,5350,5350,5350,5350,0
|
|
20240621,121100,100237630,5350,5350,5350,5350,0
|
|
20240621,121000,100237630,5350,5350,5350,5350,0
|
|
20240621,120900,100237630,5350,5350,5350,5350,0
|
|
20240621,120800,100237630,5350,5350,5350,5350,0
|
|
20240621,120700,100237630,5350,5350,5350,5350,0
|
|
20240621,120600,100237630,5350,5350,5350,5350,0
|
|
20240621,120500,100237630,5350,5350,5350,5350,0
|
|
20240621,120400,100237630,5350,5350,5350,5350,0
|
|
20240621,120300,100237630,5350,5350,5350,5350,0
|
|
20240621,120200,100237630,5350,5350,5350,5350,0
|
|
20240621,120100,100237630,5350,5350,5350,5350,0
|
|
20240621,120000,100237630,5350,5350,5350,5350,0
|
|
20240621,115900,100237630,5350,5350,5350,5350,0
|
|
20240621,115800,100237630,5350,5350,5350,5350,1
|
|
20240621,115700,100232280,5330,5330,5330,5330,494
|
|
20240621,115600,97599260,5350,5350,5350,5350,0
|
|
20240621,115500,97599260,5350,5350,5350,5350,0
|
|
20240621,115400,97599260,5350,5350,5350,5350,0
|
|
20240621,115300,97599260,5350,5350,5350,5350,0
|
|
20240621,115200,97599260,5350,5350,5350,5350,0
|
|
20240621,115100,97599260,5350,5350,5350,5350,0
|
|
20240621,115000,97599260,5350,5350,5350,5350,0
|
|
20240621,114900,97599260,5350,5350,5350,5350,0
|
|
20240621,114800,97599260,5350,5350,5350,5350,0
|
|
20240621,114700,97599260,5350,5350,5350,5350,0
|
|
20240621,114600,97599260,5350,5350,5350,5350,0
|
|
20240621,114500,97599260,5350,5350,5350,5350,0
|
|
20240621,114400,97599260,5350,5350,5350,5350,0
|
|
20240621,114300,97599260,5350,5350,5350,5350,0
|
|
20240621,114200,97599260,5350,5330,5350,5330,312
|
|
20240621,114100,95934840,5360,5360,5360,5360,0
|
|
20240621,114000,95934840,5360,5360,5360,5360,0
|
|
20240621,113900,95934840,5360,5360,5360,5360,0
|
|
20240621,113800,95934840,5360,5360,5360,5360,0
|
|
20240621,113700,95934840,5360,5360,5360,5360,0
|
|
20240621,113600,95934840,5360,5360,5360,5360,0
|
|
20240621,113500,95934840,5360,5360,5360,5360,0
|
|
20240621,113400,95934840,5360,5360,5360,5360,0
|
|
20240621,113300,95934840,5360,5360,5360,5360,0
|
|
20240621,113200,95934840,5360,5360,5360,5360,0
|
|
20240621,113100,95934840,5360,5360,5360,5360,572
|
|
20240621,113000,92868920,5360,5360,5360,5360,1
|
|
20240621,112900,92863560,5360,5360,5360,5360,0
|
|
20240621,112800,92863560,5360,5360,5360,5360,1
|
|
20240621,112700,92858200,5340,5340,5340,5340,656
|
|
20240621,112600,89355160,5360,5360,5360,5360,0
|
|
20240621,112500,89355160,5360,5360,5360,5360,0
|
|
20240621,112400,89355160,5360,5360,5360,5360,0
|
|
20240621,112300,89355160,5360,5360,5360,5360,0
|
|
20240621,112200,89355160,5360,5340,5360,5340,25
|
|
20240621,112100,89221640,5360,5360,5360,5360,0
|
|
20240621,112000,89221640,5360,5360,5360,5360,0
|
|
20240621,111900,89221640,5360,5360,5360,5360,0
|
|
20240621,111800,89221640,5360,5360,5360,5360,0
|
|
20240621,111700,89221640,5360,5360,5360,5360,2
|
|
20240621,111600,89210920,5360,5360,5360,5360,0
|
|
20240621,111500,89210920,5360,5360,5360,5360,0
|
|
20240621,111400,89210920,5360,5360,5360,5360,631
|
|
20240621,111300,85828760,5340,5340,5340,5340,0
|
|
20240621,111200,85828760,5340,5340,5340,5340,0
|
|
20240621,111100,85828760,5340,5340,5340,5340,0
|
|
20240621,111000,85828760,5340,5340,5340,5340,0
|
|
20240621,110900,85828760,5340,5340,5340,5340,0
|
|
20240621,110800,85828760,5340,5340,5340,5340,0
|
|
20240621,110700,85828760,5340,5340,5340,5340,0
|
|
20240621,110600,85828760,5340,5340,5340,5340,182
|
|
20240621,110500,84856880,5360,5360,5360,5360,0
|
|
20240621,110400,84856880,5360,5360,5360,5360,0
|
|
20240621,110300,84856880,5360,5360,5360,5360,0
|
|
20240621,110200,84856880,5360,5360,5360,5360,0
|
|
20240621,110100,84856880,5360,5360,5360,5360,71
|
|
20240621,110000,84476320,5360,5360,5360,5360,0
|
|
20240621,105900,84476320,5360,5360,5360,5360,0
|
|
20240621,105800,84476320,5360,5340,5360,5330,1687
|
|
20240621,105700,75472030,5370,5370,5370,5370,0
|
|
20240621,105600,75472030,5370,5370,5370,5370,0
|
|
20240621,105500,75472030,5370,5370,5370,5370,0
|
|
20240621,105400,75472030,5370,5370,5370,5370,0
|
|
20240621,105300,75472030,5370,5370,5370,5370,0
|
|
20240621,105200,75472030,5370,5370,5370,5370,0
|
|
20240621,105100,75472030,5370,5370,5370,5370,0
|
|
20240621,105000,75472030,5370,5370,5370,5370,2
|
|
20240621,104900,75461290,5370,5370,5370,5370,0
|
|
20240621,104800,75461290,5370,5370,5370,5370,0
|
|
20240621,104700,75461290,5370,5370,5370,5370,0
|
|
20240621,104600,75461290,5370,5350,5370,5350,105
|
|
20240621,104500,74899480,5370,5370,5370,5370,1
|
|
20240621,104400,74894110,5360,5360,5360,5360,0
|
|
20240621,104300,74894110,5360,5360,5360,5360,33
|
|
20240621,104200,74717230,5360,5360,5360,5360,1
|
|
20240621,104100,74711870,5360,5360,5360,5360,0
|
|
20240621,104000,74711870,5360,5360,5360,5360,0
|
|
20240621,103900,74711870,5360,5370,5370,5360,118
|
|
20240621,103800,74078710,5370,5370,5370,5370,0
|
|
20240621,103700,74078710,5370,5370,5370,5370,0
|
|
20240621,103600,74078710,5370,5370,5370,5370,0
|
|
20240621,103500,74078710,5370,5370,5370,5370,0
|
|
20240621,103400,74078710,5370,5370,5370,5370,70
|
|
20240621,103300,73702810,5370,5370,5370,5370,30
|
|
20240621,103200,73541710,5380,5380,5380,5380,0
|
|
20240621,103100,73541710,5380,5380,5380,5380,9
|
|
20240621,103000,73493290,5360,5360,5360,5360,604
|
|
20240621,102900,70255850,5340,5340,5340,5340,10
|
|
20240621,102800,70202450,5350,5350,5350,5350,272
|
|
20240621,102700,68747250,5350,5350,5350,5350,0
|
|
20240621,102600,68747250,5350,5350,5350,5350,50
|
|
20240621,102500,68479750,5350,5350,5350,5350,60
|
|
20240621,102400,68158750,5340,5340,5340,5340,20
|
|
20240621,102300,68051950,5340,5340,5340,5340,50
|
|
20240621,102200,67784950,5340,5340,5340,5340,0
|
|
20240621,102100,67784950,5340,5340,5340,5340,0
|
|
20240621,102000,67784950,5340,5340,5340,5340,20
|
|
20240621,101900,67678150,5340,5340,5340,5340,40
|
|
20240621,101800,67464550,5340,5340,5340,5340,70
|
|
20240621,101700,67090750,5330,5330,5330,5330,300
|
|
20240621,101600,65491750,5340,5340,5340,5340,20
|
|
20240621,101500,65384950,5340,5340,5340,5340,60
|
|
20240621,101400,65064550,5330,5350,5350,5330,440
|
|
20240621,101300,62715050,5350,5350,5350,5350,138
|
|
20240621,101200,61976750,5340,5350,5350,5340,23
|
|
20240621,101100,61853730,5350,5350,5350,5350,18
|
|
20240621,101000,61757430,5350,5350,5350,5350,3
|
|
20240621,100900,61741380,5350,5350,5350,5350,72
|
|
20240621,100800,61356180,5350,5350,5350,5350,0
|
|
20240621,100700,61356180,5350,5340,5350,5340,53
|
|
20240621,100600,61073150,5350,5350,5350,5350,0
|
|
20240621,100500,61073150,5350,5350,5350,5350,20
|
|
20240621,100400,60966150,5350,5350,5350,5350,62
|
|
20240621,100300,60634450,5350,5350,5350,5350,30
|
|
20240621,100200,60473950,5350,5350,5350,5350,1
|
|
20240621,100100,60468600,5350,5350,5350,5350,0
|
|
20240621,100000,60468600,5350,5340,5350,5340,138
|
|
20240621,095900,59731380,5350,5340,5350,5340,211
|
|
20240621,095800,58604590,5330,5340,5340,5330,487
|
|
20240621,095700,56008480,5340,5340,5340,5340,121
|
|
20240621,095600,55362340,5340,5340,5340,5340,1
|
|
20240621,095500,55357000,5340,5340,5340,5330,19
|
|
20240621,095400,55255550,5330,5330,5330,5330,28
|
|
20240621,095300,55106310,5330,5320,5340,5320,613
|
|
20240621,095200,51840360,5320,5320,5320,5320,382
|
|
20240621,095100,49808120,5340,5340,5340,5340,389
|
|
20240621,095000,47730860,5340,5340,5340,5340,75
|
|
20240621,094900,47330360,5340,5340,5340,5340,0
|
|
20240621,094800,47330360,5340,5340,5340,5340,0
|
|
20240621,094700,47330360,5340,5340,5340,5340,0
|
|
20240621,094600,47330360,5340,5340,5340,5340,0
|
|
20240621,094500,47330360,5340,5340,5340,5340,0
|
|
20240621,094400,47330360,5340,5340,5340,5340,20
|
|
20240621,094300,47223560,5340,5340,5340,5340,0
|
|
20240621,094200,47223560,5340,5340,5340,5340,0
|
|
20240621,094100,47223560,5340,5350,5350,5310,1002
|
|
20240621,094000,41899650,5350,5350,5350,5350,0
|
|
20240621,093900,41899650,5350,5350,5350,5350,75
|
|
20240621,093800,41498400,5350,5350,5350,5350,0
|
|
20240621,093700,41498400,5350,5350,5350,5350,0
|
|
20240621,093600,41498400,5350,5350,5350,5350,116
|
|
20240621,093500,40877800,5350,5350,5350,5350,0
|
|
20240621,093400,40877800,5350,5350,5350,5350,0
|
|
20240621,093300,40877800,5350,5350,5350,5350,0
|
|
20240621,093200,40877800,5350,5350,5350,5350,0
|
|
20240621,093100,40877800,5350,5350,5350,5350,0
|
|
20240621,093000,40877800,5350,5350,5350,5350,0
|
|
20240621,092900,40877800,5350,5350,5350,5350,100
|
|
20240621,092800,40342800,5350,5350,5350,5350,0
|
|
20240621,092700,40342800,5350,5350,5350,5350,0
|
|
20240621,092600,40342800,5350,5320,5350,5320,331
|
|
20240621,092500,38581850,5330,5330,5330,5330,1
|
|
20240621,092400,38576520,5350,5350,5350,5350,0
|
|
20240621,092300,38576520,5350,5320,5350,5320,6
|
|
20240621,092200,38544570,5350,5320,5350,5320,1692
|
|
20240621,092100,29543100,5350,5350,5350,5350,1
|
|
20240621,092000,29537750,5320,5330,5350,5320,885
|
|
20240621,091900,24826590,5350,5350,5350,5350,0
|
|
20240621,091800,24826590,5350,5350,5350,5350,73
|
|
20240621,091700,24436040,5340,5330,5340,5330,442
|
|
20240621,091600,22077760,5330,5330,5330,5330,0
|
|
20240621,091500,22077760,5330,5330,5340,5330,202
|
|
20240621,091400,21001080,5340,5340,5340,5340,1
|
|
20240621,091300,20995740,5340,5340,5340,5340,32
|
|
20240621,091200,20824860,5340,5340,5340,5340,0
|
|
20240621,091100,20824860,5340,5340,5340,5320,12
|
|
20240621,091000,20760980,5320,5350,5350,5320,2207
|
|
20240621,090900,9001190,5350,5330,5350,5330,192
|
|
20240621,090800,7977810,5350,5350,5350,5350,2
|
|
20240621,090700,7967110,5370,5370,5370,5370,0
|
|
20240621,090600,7967110,5370,5360,5370,5360,15
|
|
20240621,090500,7886660,5370,5340,5370,5340,13
|
|
20240621,090400,7817210,5390,5360,5390,5330,972
|
|
20240621,090300,2627370,5400,5400,5400,5400,10
|
|
20240621,090200,2573370,5410,5350,5410,5350,68
|
|
20240621,090100,2209030,5430,5430,5430,5430,19
|
|
20240621,090000,2105860,5350,5390,5410,5350,391
|