640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,193700,434309100,5180,5180,5180,5180,2359
|
|
20240624,193600,434309100,5180,5180,5180,5180,0
|
|
20240624,193500,434309100,5180,5180,5180,5180,0
|
|
20240624,193400,434309100,5180,5180,5180,5180,0
|
|
20240624,193300,434309100,5180,5180,5180,5180,0
|
|
20240624,193200,434309100,5180,5180,5180,5180,0
|
|
20240624,193100,434309100,5180,5180,5180,5180,0
|
|
20240624,193000,434309100,5180,5180,5180,5180,0
|
|
20240624,192900,434309100,5180,5180,5180,5180,0
|
|
20240624,192800,434309100,5180,5180,5180,5180,0
|
|
20240624,192700,434309100,5180,5180,5180,5180,0
|
|
20240624,192600,434309100,5180,5180,5180,5180,0
|
|
20240624,192500,434309100,5180,5180,5180,5180,0
|
|
20240624,192400,434309100,5180,5180,5180,5180,0
|
|
20240624,192300,434309100,5180,5180,5180,5180,0
|
|
20240624,192200,434309100,5180,5180,5180,5180,0
|
|
20240624,192100,434309100,5180,5180,5180,5180,0
|
|
20240624,192000,434309100,5180,5180,5180,5180,0
|
|
20240624,191900,434309100,5180,5180,5180,5180,0
|
|
20240624,191800,434309100,5180,5180,5180,5180,0
|
|
20240624,191700,434309100,5180,5180,5180,5180,0
|
|
20240624,191600,434309100,5180,5180,5180,5180,0
|
|
20240624,191500,434309100,5180,5180,5180,5180,0
|
|
20240624,191400,434309100,5180,5180,5180,5180,0
|
|
20240624,191300,434309100,5180,5180,5180,5180,0
|
|
20240624,191200,434309100,5180,5180,5180,5180,0
|
|
20240624,191100,434309100,5180,5180,5180,5180,0
|
|
20240624,191000,434309100,5180,5180,5180,5180,0
|
|
20240624,190900,434309100,5180,5180,5180,5180,0
|
|
20240624,190800,434309100,5180,5180,5180,5180,0
|
|
20240624,190700,434309100,5180,5180,5180,5180,2359
|
|
20240624,190600,434309100,5180,5180,5180,5180,0
|
|
20240624,190500,434309100,5180,5180,5180,5180,0
|
|
20240624,190400,434309100,5180,5180,5180,5180,0
|
|
20240624,190300,434309100,5180,5180,5180,5180,0
|
|
20240624,190200,434309100,5180,5180,5180,5180,0
|
|
20240624,190100,434309100,5180,5180,5180,5180,0
|
|
20240624,190000,434309100,5180,5180,5180,5180,0
|
|
20240624,185900,434309100,5180,5180,5180,5180,0
|
|
20240624,185800,434309100,5180,5180,5180,5180,0
|
|
20240624,185700,434309100,5180,5180,5180,5180,0
|
|
20240624,185600,434309100,5180,5180,5180,5180,0
|
|
20240624,185500,434309100,5180,5180,5180,5180,0
|
|
20240624,185400,434309100,5180,5180,5180,5180,0
|
|
20240624,185300,434309100,5180,5180,5180,5180,0
|
|
20240624,185200,434309100,5180,5180,5180,5180,0
|
|
20240624,185100,434309100,5180,5180,5180,5180,0
|
|
20240624,185000,434309100,5180,5180,5180,5180,0
|
|
20240624,184900,434309100,5180,5180,5180,5180,0
|
|
20240624,184800,434309100,5180,5180,5180,5180,0
|
|
20240624,184700,434309100,5180,5180,5180,5180,0
|
|
20240624,184600,434309100,5180,5180,5180,5180,0
|
|
20240624,184500,434309100,5180,5180,5180,5180,0
|
|
20240624,184400,434309100,5180,5180,5180,5180,0
|
|
20240624,184300,434309100,5180,5180,5180,5180,0
|
|
20240624,184200,434309100,5180,5180,5180,5180,0
|
|
20240624,184100,434309100,5180,5180,5180,5180,0
|
|
20240624,184000,434309100,5180,5180,5180,5180,0
|
|
20240624,183900,434309100,5180,5180,5180,5180,0
|
|
20240624,183800,434309100,5180,5180,5180,5180,0
|
|
20240624,183700,434309100,5180,5180,5180,5180,2359
|
|
20240624,183600,434309100,5180,5180,5180,5180,0
|
|
20240624,183500,434309100,5180,5180,5180,5180,0
|
|
20240624,183400,434309100,5180,5180,5180,5180,0
|
|
20240624,183300,434309100,5180,5180,5180,5180,0
|
|
20240624,183200,434309100,5180,5180,5180,5180,0
|
|
20240624,183100,434309100,5180,5180,5180,5180,0
|
|
20240624,183000,434309100,5180,5180,5180,5180,0
|
|
20240624,182900,434309100,5180,5180,5180,5180,0
|
|
20240624,182800,434309100,5180,5180,5180,5180,0
|
|
20240624,182700,434309100,5180,5180,5180,5180,0
|
|
20240624,182600,434309100,5180,5180,5180,5180,0
|
|
20240624,182500,434309100,5180,5180,5180,5180,0
|
|
20240624,182400,434309100,5180,5180,5180,5180,0
|
|
20240624,182300,434309100,5180,5180,5180,5180,0
|
|
20240624,182200,434309100,5180,5180,5180,5180,0
|
|
20240624,182100,434309100,5180,5180,5180,5180,0
|
|
20240624,182000,434309100,5180,5180,5180,5180,0
|
|
20240624,181900,434309100,5180,5180,5180,5180,0
|
|
20240624,181800,434309100,5180,5180,5180,5180,0
|
|
20240624,181700,434309100,5180,5180,5180,5180,0
|
|
20240624,181600,434309100,5180,5180,5180,5180,0
|
|
20240624,181500,434309100,5180,5180,5180,5180,0
|
|
20240624,181400,434309100,5180,5180,5180,5180,0
|
|
20240624,181300,434309100,5180,5180,5180,5180,0
|
|
20240624,181200,434309100,5180,5180,5180,5180,0
|
|
20240624,181100,434309100,5180,5180,5180,5180,0
|
|
20240624,181000,434309100,5180,5180,5180,5180,0
|
|
20240624,180900,434309100,5180,5180,5180,5180,0
|
|
20240624,180800,434309100,5180,5180,5180,5180,0
|
|
20240624,180700,434309100,5180,5180,5180,5180,2359
|
|
20240624,180600,434309100,5180,5180,5180,5180,0
|
|
20240624,180500,434309100,5180,5180,5180,5180,0
|
|
20240624,180400,434309100,5180,5180,5180,5180,0
|
|
20240624,180300,434309100,5180,5180,5180,5180,0
|
|
20240624,180200,434309100,5180,5180,5180,5180,0
|
|
20240624,180100,434309100,5180,5180,5180,5180,0
|
|
20240624,180000,434309100,5180,5180,5180,5180,0
|
|
20240624,175900,434309100,5180,5180,5180,5180,0
|
|
20240624,175800,434309100,5180,5180,5180,5180,0
|
|
20240624,175700,434309100,5180,5180,5180,5180,0
|
|
20240624,175600,434309100,5180,5180,5180,5180,0
|
|
20240624,175500,434309100,5180,5180,5180,5180,0
|
|
20240624,175400,434309100,5180,5180,5180,5180,0
|
|
20240624,175300,434309100,5180,5180,5180,5180,0
|
|
20240624,175200,434309100,5180,5180,5180,5180,0
|
|
20240624,175100,434309100,5180,5180,5180,5180,0
|
|
20240624,175000,434309100,5180,5180,5180,5180,0
|
|
20240624,174900,434309100,5180,5180,5180,5180,0
|
|
20240624,174800,434309100,5180,5180,5180,5180,0
|
|
20240624,174700,434309100,5180,5180,5180,5180,0
|
|
20240624,174600,434309100,5180,5180,5180,5180,0
|
|
20240624,174500,434309100,5180,5180,5180,5180,0
|
|
20240624,174400,434309100,5180,5180,5180,5180,0
|
|
20240624,174300,434309100,5180,5180,5180,5180,0
|
|
20240624,174200,434309100,5180,5180,5180,5180,0
|
|
20240624,174100,434309100,5180,5180,5180,5180,0
|
|
20240624,174000,434309100,5180,5180,5180,5180,0
|
|
20240624,173900,434309100,5180,5180,5180,5180,0
|
|
20240624,173800,434309100,5180,5180,5180,5180,0
|
|
20240624,173700,434309100,5180,5180,5180,5180,2359
|
|
20240624,173600,434309100,5180,5180,5180,5180,0
|
|
20240624,173500,434309100,5180,5180,5180,5180,0
|
|
20240624,173400,434309100,5180,5180,5180,5180,0
|
|
20240624,173300,434309100,5180,5180,5180,5180,0
|
|
20240624,173200,434309100,5180,5180,5180,5180,0
|
|
20240624,173100,434309100,5180,5180,5180,5180,0
|
|
20240624,173000,434309100,5180,5180,5180,5180,0
|
|
20240624,172900,434309100,5180,5180,5180,5180,0
|
|
20240624,172800,434309100,5180,5180,5180,5180,0
|
|
20240624,172700,434309100,5180,5180,5180,5180,0
|
|
20240624,172600,434309100,5180,5180,5180,5180,0
|
|
20240624,172500,434309100,5180,5180,5180,5180,0
|
|
20240624,172400,434309100,5180,5180,5180,5180,0
|
|
20240624,172300,434309100,5180,5180,5180,5180,0
|
|
20240624,172200,434309100,5180,5180,5180,5180,0
|
|
20240624,172100,434309100,5180,5180,5180,5180,0
|
|
20240624,172000,434309100,5180,5180,5180,5180,0
|
|
20240624,171900,434309100,5180,5180,5180,5180,0
|
|
20240624,171800,434309100,5180,5180,5180,5180,0
|
|
20240624,171700,434309100,5180,5180,5180,5180,0
|
|
20240624,171600,434309100,5180,5180,5180,5180,0
|
|
20240624,171500,434309100,5180,5180,5180,5180,0
|
|
20240624,171400,434309100,5180,5180,5180,5180,0
|
|
20240624,171300,434309100,5180,5180,5180,5180,0
|
|
20240624,171200,434309100,5180,5180,5180,5180,0
|
|
20240624,171100,434309100,5180,5180,5180,5180,0
|
|
20240624,171000,434309100,5180,5180,5180,5180,0
|
|
20240624,170900,434309100,5180,5180,5180,5180,0
|
|
20240624,170800,434309100,5180,5180,5180,5180,0
|
|
20240624,170700,434309100,5180,5180,5180,5180,2359
|
|
20240624,170600,434309100,5180,5180,5180,5180,0
|
|
20240624,170500,434309100,5180,5180,5180,5180,0
|
|
20240624,170400,434309100,5180,5180,5180,5180,0
|
|
20240624,170300,434309100,5180,5180,5180,5180,0
|
|
20240624,170200,434309100,5180,5180,5180,5180,0
|
|
20240624,170100,434309100,5180,5180,5180,5180,0
|
|
20240624,170000,434309100,5180,5180,5180,5180,0
|
|
20240624,165900,434309100,5180,5180,5180,5180,0
|
|
20240624,165800,434309100,5180,5180,5180,5180,0
|
|
20240624,165700,434309100,5180,5180,5180,5180,0
|
|
20240624,165600,434309100,5180,5180,5180,5180,0
|
|
20240624,165500,434309100,5180,5180,5180,5180,0
|
|
20240624,165400,434309100,5180,5180,5180,5180,0
|
|
20240624,165300,434309100,5180,5180,5180,5180,0
|
|
20240624,165200,434309100,5180,5180,5180,5180,0
|
|
20240624,165100,434309100,5180,5180,5180,5180,0
|
|
20240624,165000,434309100,5180,5180,5180,5180,0
|
|
20240624,164900,434309100,5180,5180,5180,5180,0
|
|
20240624,164800,434309100,5180,5180,5180,5180,0
|
|
20240624,164700,434309100,5180,5180,5180,5180,0
|
|
20240624,164600,434309100,5180,5180,5180,5180,0
|
|
20240624,164500,434309100,5180,5180,5180,5180,0
|
|
20240624,164400,434309100,5180,5180,5180,5180,0
|
|
20240624,164300,434309100,5180,5180,5180,5180,0
|
|
20240624,164200,434309100,5180,5180,5180,5180,0
|
|
20240624,164100,434309100,5180,5180,5180,5180,0
|
|
20240624,164000,434309100,5180,5180,5180,5180,0
|
|
20240624,163900,434309100,5180,5180,5180,5180,0
|
|
20240624,163800,434309100,5180,5180,5180,5180,0
|
|
20240624,163700,434309100,5180,5180,5180,5180,2359
|
|
20240624,163600,434309100,5180,5180,5180,5180,0
|
|
20240624,163500,434309100,5180,5180,5180,5180,0
|
|
20240624,163400,434309100,5180,5180,5180,5180,0
|
|
20240624,163300,434309100,5180,5180,5180,5180,0
|
|
20240624,163200,434309100,5180,5180,5180,5180,0
|
|
20240624,163100,434309100,5180,5180,5180,5180,0
|
|
20240624,163000,434309100,5180,5180,5180,5180,0
|
|
20240624,162900,434309100,5180,5180,5180,5180,0
|
|
20240624,162800,434309100,5180,5180,5180,5180,0
|
|
20240624,162700,434309100,5180,5180,5180,5180,0
|
|
20240624,162600,434309100,5180,5180,5180,5180,0
|
|
20240624,162500,434309100,5180,5180,5180,5180,0
|
|
20240624,162400,434309100,5180,5180,5180,5180,0
|
|
20240624,162300,434309100,5180,5180,5180,5180,0
|
|
20240624,162200,434309100,5180,5180,5180,5180,0
|
|
20240624,162100,434309100,5180,5180,5180,5180,0
|
|
20240624,162000,434309100,5180,5180,5180,5180,0
|
|
20240624,161900,434309100,5180,5180,5180,5180,0
|
|
20240624,161800,434309100,5180,5180,5180,5180,0
|
|
20240624,161700,434309100,5180,5180,5180,5180,0
|
|
20240624,161600,434309100,5180,5180,5180,5180,0
|
|
20240624,161500,434309100,5180,5180,5180,5180,0
|
|
20240624,161400,434309100,5180,5180,5180,5180,0
|
|
20240624,161300,434309100,5180,5180,5180,5180,0
|
|
20240624,161200,434309100,5180,5180,5180,5180,0
|
|
20240624,161100,434309100,5180,5180,5180,5180,0
|
|
20240624,161000,434309100,5180,5180,5180,5180,0
|
|
20240624,160900,434309100,5180,5180,5180,5180,0
|
|
20240624,160800,434309100,5180,5180,5180,5180,0
|
|
20240624,160700,434309100,5180,5180,5180,5180,2359
|
|
20240624,160600,434309100,5180,5180,5180,5180,0
|
|
20240624,160500,434309100,5180,5180,5180,5180,0
|
|
20240624,160400,434309100,5180,5180,5180,5180,0
|
|
20240624,160300,434309100,5180,5180,5180,5180,0
|
|
20240624,160200,434309100,5180,5180,5180,5180,0
|
|
20240624,160100,434309100,5180,5180,5180,5180,0
|
|
20240624,160000,434309100,5180,5180,5180,5180,0
|
|
20240624,155900,434309100,5180,5180,5180,5180,0
|
|
20240624,155800,434309100,5180,5180,5180,5180,0
|
|
20240624,155700,434309100,5180,5180,5180,5180,0
|
|
20240624,155600,434309100,5180,5180,5180,5180,0
|
|
20240624,155500,434309100,5180,5180,5180,5180,0
|
|
20240624,155400,434309100,5180,5180,5180,5180,0
|
|
20240624,155300,434309100,5180,5180,5180,5180,0
|
|
20240624,155200,434309100,5180,5180,5180,5180,0
|
|
20240624,155100,434309100,5180,5180,5180,5180,0
|
|
20240624,155000,434309100,5180,5180,5180,5180,0
|
|
20240624,154900,434309100,5180,5180,5180,5180,0
|
|
20240624,154800,434309100,5180,5180,5180,5180,0
|
|
20240624,154700,434309100,5180,5180,5180,5180,0
|
|
20240624,154600,434309100,5180,5180,5180,5180,0
|
|
20240624,154500,434309100,5180,5180,5180,5180,0
|
|
20240624,154400,434309100,5180,5180,5180,5180,0
|
|
20240624,154300,434309100,5180,5180,5180,5180,0
|
|
20240624,154200,434309100,5180,5180,5180,5180,0
|
|
20240624,154100,434309100,5180,5180,5180,5180,0
|
|
20240624,154000,434309100,5180,5180,5180,5180,0
|
|
20240624,153900,434309100,5180,5180,5180,5180,0
|
|
20240624,153800,434309100,5180,5180,5180,5180,0
|
|
20240624,153700,434309100,5180,5180,5180,5180,2359
|
|
20240624,153600,434309100,5180,5180,5180,5180,0
|
|
20240624,153500,434309100,5180,5180,5180,5180,0
|
|
20240624,153400,434309100,5180,5180,5180,5180,0
|
|
20240624,153300,434309100,5180,5180,5180,5180,0
|
|
20240624,153200,434309100,5180,5180,5180,5180,0
|
|
20240624,153100,434309100,5180,5180,5180,5180,0
|
|
20240624,153000,434309100,5180,5180,5180,5180,2359
|
|
20240624,152900,422089480,5180,5180,5180,5180,0
|
|
20240624,152800,422089480,5180,5180,5180,5180,0
|
|
20240624,152700,422089480,5180,5180,5180,5180,0
|
|
20240624,152600,422089480,5180,5180,5180,5180,0
|
|
20240624,152500,422089480,5180,5180,5180,5180,0
|
|
20240624,152400,422089480,5180,5180,5180,5180,0
|
|
20240624,152300,422089480,5180,5180,5180,5180,0
|
|
20240624,152200,422089480,5180,5180,5180,5180,0
|
|
20240624,152100,422089480,5180,5180,5180,5180,0
|
|
20240624,152000,422089480,5180,5180,5180,5180,0
|
|
20240624,151900,422089480,5180,5170,5180,5160,2128
|
|
20240624,151800,411107080,5170,5160,5170,5160,71
|
|
20240624,151700,410740270,5160,5170,5170,5160,405
|
|
20240624,151600,408646470,5180,5180,5180,5180,25
|
|
20240624,151500,408516970,5180,5180,5180,5180,156
|
|
20240624,151400,407708890,5170,5170,5170,5170,10
|
|
20240624,151300,407657190,5180,5170,5180,5160,435
|
|
20240624,151200,405412470,5170,5170,5170,5170,31
|
|
20240624,151100,405252200,5160,5160,5160,5160,600
|
|
20240624,151000,402156200,5190,5190,5190,5190,21
|
|
20240624,150900,402047210,5160,5160,5160,5160,500
|
|
20240624,150800,399467210,5160,5190,5190,5160,1258
|
|
20240624,150700,392973820,5190,5190,5190,5190,0
|
|
20240624,150600,392973820,5190,5190,5190,5190,0
|
|
20240624,150500,392973820,5190,5190,5190,5190,1
|
|
20240624,150400,392968630,5170,5170,5170,5170,267
|
|
20240624,150300,391588240,5190,5190,5190,5190,6
|
|
20240624,150200,391557100,5190,5190,5190,5190,0
|
|
20240624,150100,391557100,5190,5190,5190,5190,0
|
|
20240624,150000,391557100,5190,5190,5190,5190,0
|
|
20240624,145900,391557100,5190,5190,5190,5190,0
|
|
20240624,145800,391557100,5190,5190,5190,5190,0
|
|
20240624,145700,391557100,5190,5190,5190,5190,10
|
|
20240624,145600,391505200,5190,5190,5190,5190,19
|
|
20240624,145500,391406590,5190,5190,5190,5190,0
|
|
20240624,145400,391406590,5190,5170,5190,5170,677
|
|
20240624,145300,387904500,5170,5180,5180,5170,310
|
|
20240624,145200,386301700,5160,5180,5180,5160,3500
|
|
20240624,145100,368207900,5180,5180,5180,5180,75
|
|
20240624,145000,367819400,5190,5190,5190,5190,0
|
|
20240624,144900,367819400,5190,5190,5190,5190,0
|
|
20240624,144800,367819400,5190,5190,5190,5190,26
|
|
20240624,144700,367684460,5190,5190,5190,5190,0
|
|
20240624,144600,367684460,5190,5190,5190,5190,0
|
|
20240624,144500,367684460,5190,5190,5190,5190,0
|
|
20240624,144400,367684460,5190,5190,5190,5190,0
|
|
20240624,144300,367684460,5190,5190,5190,5190,0
|
|
20240624,144200,367684460,5190,5190,5190,5190,0
|
|
20240624,144100,367684460,5190,5190,5190,5190,0
|
|
20240624,144000,367684460,5190,5190,5190,5180,305
|
|
20240624,143900,366103090,5180,5180,5180,5180,0
|
|
20240624,143800,366103090,5180,5190,5190,5180,1000
|
|
20240624,143700,360922720,5190,5190,5190,5190,0
|
|
20240624,143600,360922720,5190,5190,5190,5190,0
|
|
20240624,143500,360922720,5190,5190,5190,5190,0
|
|
20240624,143400,360922720,5190,5200,5200,5190,92
|
|
20240624,143300,360444950,5180,5180,5180,5180,0
|
|
20240624,143200,360444950,5180,5180,5180,5180,0
|
|
20240624,143100,360444950,5180,5190,5190,5180,710
|
|
20240624,143000,356767020,5190,5190,5190,5190,0
|
|
20240624,142900,356767020,5190,5190,5190,5190,4
|
|
20240624,142800,356746260,5190,5190,5190,5190,0
|
|
20240624,142700,356746260,5190,5190,5190,5190,0
|
|
20240624,142600,356746260,5190,5190,5190,5190,0
|
|
20240624,142500,356746260,5190,5190,5190,5190,0
|
|
20240624,142400,356746260,5190,5190,5190,5190,0
|
|
20240624,142300,356746260,5190,5190,5190,5190,0
|
|
20240624,142200,356746260,5190,5190,5190,5190,0
|
|
20240624,142100,356746260,5190,5190,5190,5190,49
|
|
20240624,142000,356491950,5200,5200,5200,5200,25
|
|
20240624,141900,356361950,5200,5200,5200,5200,0
|
|
20240624,141800,356361950,5200,5200,5200,5200,0
|
|
20240624,141700,356361950,5200,5200,5200,5200,0
|
|
20240624,141600,356361950,5200,5200,5200,5200,0
|
|
20240624,141500,356361950,5200,5190,5200,5190,41
|
|
20240624,141400,356148760,5200,5200,5200,5200,0
|
|
20240624,141300,356148760,5200,5200,5200,5200,0
|
|
20240624,141200,356148760,5200,5200,5200,5200,0
|
|
20240624,141100,356148760,5200,5200,5200,5200,0
|
|
20240624,141000,356148760,5200,5200,5200,5200,0
|
|
20240624,140900,356148760,5200,5200,5200,5200,0
|
|
20240624,140800,356148760,5200,5190,5200,5180,501
|
|
20240624,140700,353550440,5200,5200,5200,5200,0
|
|
20240624,140600,353550440,5200,5200,5200,5200,0
|
|
20240624,140500,353550440,5200,5200,5200,5200,0
|
|
20240624,140400,353550440,5200,5190,5200,5190,101
|
|
20240624,140300,353026240,5190,5190,5190,5190,0
|
|
20240624,140200,353026240,5190,5190,5190,5190,0
|
|
20240624,140100,353026240,5190,5190,5190,5190,182
|
|
20240624,140000,352081660,5200,5200,5200,5200,0
|
|
20240624,135900,352081660,5200,5200,5200,5200,0
|
|
20240624,135800,352081660,5200,5200,5200,5200,0
|
|
20240624,135700,352081660,5200,5200,5200,5200,0
|
|
20240624,135600,352081660,5200,5200,5200,5200,0
|
|
20240624,135500,352081660,5200,5200,5200,5200,0
|
|
20240624,135400,352081660,5200,5200,5200,5200,0
|
|
20240624,135300,352081660,5200,5200,5200,5200,0
|
|
20240624,135200,352081660,5200,5200,5200,5200,0
|
|
20240624,135100,352081660,5200,5200,5200,5200,0
|
|
20240624,135000,352081660,5200,5200,5200,5200,0
|
|
20240624,134900,352081660,5200,5200,5200,5200,0
|
|
20240624,134800,352081660,5200,5190,5200,5180,1001
|
|
20240624,134700,346896390,5180,5180,5180,5180,100
|
|
20240624,134600,346378390,5180,5180,5180,5180,365
|
|
20240624,134500,344487690,5190,5190,5190,5190,192
|
|
20240624,134400,343491210,5190,5190,5190,5190,0
|
|
20240624,134300,343491210,5190,5190,5190,5190,0
|
|
20240624,134200,343491210,5190,5190,5190,5190,0
|
|
20240624,134100,343491210,5190,5190,5190,5190,0
|
|
20240624,134000,343491210,5190,5190,5190,5190,0
|
|
20240624,133900,343491210,5190,5190,5190,5190,0
|
|
20240624,133800,343491210,5190,5180,5190,5180,28
|
|
20240624,133700,343346060,5190,5190,5190,5190,52
|
|
20240624,133600,343076180,5190,5190,5190,5190,0
|
|
20240624,133500,343076180,5190,5190,5190,5190,0
|
|
20240624,133400,343076180,5190,5190,5190,5190,0
|
|
20240624,133300,343076180,5190,5190,5190,5190,0
|
|
20240624,133200,343076180,5190,5190,5190,5190,0
|
|
20240624,133100,343076180,5190,5190,5190,5190,0
|
|
20240624,133000,343076180,5190,5190,5190,5190,5
|
|
20240624,132900,343050230,5190,5190,5190,5190,7
|
|
20240624,132800,343013900,5190,5190,5190,5190,0
|
|
20240624,132700,343013900,5190,5190,5190,5190,1
|
|
20240624,132600,343008710,5190,5190,5190,5190,0
|
|
20240624,132500,343008710,5190,5190,5190,5190,0
|
|
20240624,132400,343008710,5190,5190,5190,5190,0
|
|
20240624,132300,343008710,5190,5190,5190,5190,0
|
|
20240624,132200,343008710,5190,5190,5190,5190,0
|
|
20240624,132100,343008710,5190,5190,5190,5190,0
|
|
20240624,132000,343008710,5190,5190,5190,5190,0
|
|
20240624,131900,343008710,5190,5160,5190,5160,14
|
|
20240624,131800,342936440,5160,5170,5170,5160,1470
|
|
20240624,131700,335348180,5170,5170,5170,5170,0
|
|
20240624,131600,335348180,5170,5170,5170,5170,20
|
|
20240624,131500,335244780,5170,5170,5170,5170,70
|
|
20240624,131400,334882880,5170,5170,5170,5170,0
|
|
20240624,131300,334882880,5170,5170,5170,5170,0
|
|
20240624,131200,334882880,5170,5180,5180,5170,500
|
|
20240624,131100,332294280,5180,5180,5180,5180,0
|
|
20240624,131000,332294280,5180,5180,5180,5180,101
|
|
20240624,130900,331771100,5190,5190,5190,5190,0
|
|
20240624,130800,331771100,5190,5190,5190,5190,2
|
|
20240624,130700,331760720,5180,5180,5180,5180,0
|
|
20240624,130600,331760720,5180,5190,5190,5180,240
|
|
20240624,130500,330517410,5200,5200,5200,5200,0
|
|
20240624,130400,330517410,5200,5200,5200,5200,0
|
|
20240624,130300,330517410,5200,5200,5200,5200,0
|
|
20240624,130200,330517410,5200,5200,5200,5200,0
|
|
20240624,130100,330517410,5200,5200,5200,5200,1
|
|
20240624,130000,330512210,5170,5170,5170,5170,0
|
|
20240624,125900,330512210,5170,5170,5170,5170,0
|
|
20240624,125800,330512210,5170,5170,5170,5170,0
|
|
20240624,125700,330512210,5170,5170,5170,5170,0
|
|
20240624,125600,330512210,5170,5170,5170,5170,0
|
|
20240624,125500,330512210,5170,5170,5170,5170,0
|
|
20240624,125400,330512210,5170,5170,5170,5170,0
|
|
20240624,125300,330512210,5170,5180,5180,5170,600
|
|
20240624,125200,327408660,5170,5170,5170,5170,0
|
|
20240624,125100,327408660,5170,5170,5170,5170,0
|
|
20240624,125000,327408660,5170,5170,5170,5170,76
|
|
20240624,124900,327015740,5170,5170,5170,5170,36
|
|
20240624,124800,326829620,5170,5170,5170,5170,1
|
|
20240624,124700,326824450,5200,5200,5200,5200,0
|
|
20240624,124600,326824450,5200,5200,5200,5200,0
|
|
20240624,124500,326824450,5200,5200,5200,5200,1
|
|
20240624,124400,326819250,5180,5180,5180,5180,0
|
|
20240624,124300,326819250,5180,5190,5190,5180,127
|
|
20240624,124200,326161290,5200,5200,5200,5200,0
|
|
20240624,124100,326161290,5200,5200,5200,5200,5
|
|
20240624,124000,326135290,5200,5200,5200,5200,0
|
|
20240624,123900,326135290,5200,5200,5200,5200,0
|
|
20240624,123800,326135290,5200,5170,5200,5170,210
|
|
20240624,123700,325049290,5200,5200,5200,5200,81
|
|
20240624,123600,324628090,5200,5170,5200,5170,90
|
|
20240624,123500,324162740,5190,5190,5190,5190,10
|
|
20240624,123400,324110840,5190,5190,5190,5190,0
|
|
20240624,123300,324110840,5190,5190,5190,5190,0
|
|
20240624,123200,324110840,5190,5190,5190,5190,0
|
|
20240624,123100,324110840,5190,5190,5190,5190,0
|
|
20240624,123000,324110840,5190,5190,5190,5190,0
|
|
20240624,122900,324110840,5190,5190,5190,5190,0
|
|
20240624,122800,324110840,5190,5190,5190,5190,100
|
|
20240624,122700,323591840,5190,5190,5190,5190,0
|
|
20240624,122600,323591840,5190,5190,5190,5190,1
|
|
20240624,122500,323586650,5160,5160,5160,5160,0
|
|
20240624,122400,323586650,5160,5160,5160,5160,0
|
|
20240624,122300,323586650,5160,5160,5160,5160,767
|
|
20240624,122200,319628930,5190,5180,5190,5160,160
|
|
20240624,122100,318800140,5180,5180,5180,5180,0
|
|
20240624,122000,318800140,5180,5180,5180,5180,0
|
|
20240624,121900,318800140,5180,5180,5180,5180,1
|
|
20240624,121800,318794960,5180,5190,5190,5180,199
|
|
20240624,121700,317764130,5180,5180,5180,5180,198
|
|
20240624,121600,316738490,5190,5200,5200,5160,2551
|
|
20240624,121500,303551060,5200,5200,5200,5200,0
|
|
20240624,121400,303551060,5200,5200,5200,5200,0
|
|
20240624,121300,303551060,5200,5200,5200,5200,1
|
|
20240624,121200,303545860,5200,5200,5200,5200,0
|
|
20240624,121100,303545860,5200,5190,5200,5160,2417
|
|
20240624,121000,291037390,5210,5210,5210,5210,1
|
|
20240624,120900,291032180,5200,5200,5200,5200,0
|
|
20240624,120800,291032180,5200,5200,5200,5200,99
|
|
20240624,120700,290517380,5200,5200,5200,5200,251
|
|
20240624,120600,289212180,5200,5200,5200,5200,60
|
|
20240624,120500,288900180,5200,5200,5200,5200,0
|
|
20240624,120400,288900180,5200,5200,5200,5200,300
|
|
20240624,120300,287340180,5200,5200,5200,5200,1000
|
|
20240624,120200,282140180,5200,5200,5200,5200,0
|
|
20240624,120100,282140180,5200,5200,5200,5200,0
|
|
20240624,120000,282140180,5200,5200,5200,5200,0
|
|
20240624,115900,282140180,5200,5200,5200,5200,11
|
|
20240624,115800,282082980,5190,5190,5190,5190,197
|
|
20240624,115700,281060550,5190,5190,5190,5190,300
|
|
20240624,115600,279503550,5160,5190,5190,5160,893
|
|
20240624,115500,274884610,5200,5200,5200,5200,0
|
|
20240624,115400,274884610,5200,5200,5200,5200,0
|
|
20240624,115300,274884610,5200,5200,5200,5200,50
|
|
20240624,115200,274624610,5200,5200,5200,5200,5
|
|
20240624,115100,274598610,5200,5200,5200,5200,1
|
|
20240624,115000,274593410,5190,5190,5190,5190,108
|
|
20240624,114900,274032890,5190,5190,5190,5190,0
|
|
20240624,114800,274032890,5190,5190,5190,5190,0
|
|
20240624,114700,274032890,5190,5190,5190,5190,1
|
|
20240624,114600,274027700,5190,5190,5190,5190,0
|
|
20240624,114500,274027700,5190,5180,5190,5180,4
|
|
20240624,114400,274006970,5190,5190,5190,5190,7
|
|
20240624,114300,273970640,5190,5180,5190,5180,54
|
|
20240624,114200,273690810,5180,5180,5180,5180,391
|
|
20240624,114100,271665430,5180,5180,5180,5180,107
|
|
20240624,114000,271111170,5180,5180,5180,5180,1
|
|
20240624,113900,271105990,5170,5170,5170,5170,0
|
|
20240624,113800,271105990,5170,5170,5170,5170,0
|
|
20240624,113700,271105990,5170,5170,5170,5170,0
|
|
20240624,113600,271105990,5170,5170,5170,5170,0
|
|
20240624,113500,271105990,5170,5170,5170,5170,0
|
|
20240624,113400,271105990,5170,5170,5170,5170,0
|
|
20240624,113300,271105990,5170,5170,5170,5170,0
|
|
20240624,113200,271105990,5170,5170,5170,5170,390
|
|
20240624,113100,269089690,5170,5170,5170,5170,0
|
|
20240624,113000,269089690,5170,5170,5170,5170,0
|
|
20240624,112900,269089690,5170,5190,5190,5170,150
|
|
20240624,112800,268313190,5190,5190,5190,5190,60
|
|
20240624,112700,268001790,5180,5180,5180,5180,0
|
|
20240624,112600,268001790,5180,5170,5180,5170,2607
|
|
20240624,112500,254517530,5180,5170,5180,5160,301
|
|
20240624,112400,252962730,5190,5190,5190,5190,1
|
|
20240624,112300,252957540,5180,5180,5180,5180,6
|
|
20240624,112200,252926460,5180,5180,5180,5180,10
|
|
20240624,112100,252874660,5180,5180,5180,5180,9
|
|
20240624,112000,252828040,5160,5160,5160,5160,0
|
|
20240624,111900,252828040,5160,5170,5170,5160,200
|
|
20240624,111800,251795680,5170,5170,5170,5160,2798
|
|
20240624,111700,237350350,5180,5180,5180,5180,0
|
|
20240624,111600,237350350,5180,5200,5200,5180,76
|
|
20240624,111500,236956650,5180,5200,5200,5180,151
|
|
20240624,111400,236173950,5200,5200,5200,5200,1
|
|
20240624,111300,236168750,5190,5190,5190,5190,0
|
|
20240624,111200,236168750,5190,5190,5190,5190,10
|
|
20240624,111100,236116850,5190,5190,5190,5190,10
|
|
20240624,111000,236064950,5190,5190,5190,5190,53
|
|
20240624,110900,235789880,5210,5210,5210,5210,0
|
|
20240624,110800,235789880,5210,5210,5210,5210,0
|
|
20240624,110700,235789880,5210,5210,5210,5210,1
|
|
20240624,110600,235784670,5200,5210,5210,5200,11
|
|
20240624,110500,235727460,5200,5200,5200,5200,51
|
|
20240624,110400,235462260,5190,5190,5190,5190,90
|
|
20240624,110300,234995160,5190,5190,5190,5190,0
|
|
20240624,110200,234995160,5190,5190,5190,5190,5
|
|
20240624,110100,234969210,5190,5190,5190,5190,34
|
|
20240624,110000,234792750,5190,5190,5190,5190,30
|
|
20240624,105900,234637050,5190,5190,5190,5190,2
|
|
20240624,105800,234626670,5190,5190,5190,5190,0
|
|
20240624,105700,234626670,5190,5210,5210,5190,11949
|
|
20240624,105600,172478400,5220,5250,5250,5220,205
|
|
20240624,105500,171408150,5250,5250,5250,5250,1
|
|
20240624,105400,171402900,5250,5220,5250,5220,1757
|
|
20240624,105300,162231330,5250,5250,5250,5250,0
|
|
20240624,105200,162231330,5250,5250,5250,5250,0
|
|
20240624,105100,162231330,5250,5250,5250,5250,0
|
|
20240624,105000,162231330,5250,5250,5250,5250,0
|
|
20240624,104900,162231330,5250,5250,5250,5250,0
|
|
20240624,104800,162231330,5250,5250,5250,5250,0
|
|
20240624,104700,162231330,5250,5250,5250,5250,0
|
|
20240624,104600,162231330,5250,5250,5250,5250,27
|
|
20240624,104500,162089580,5250,5250,5250,5250,30
|
|
20240624,104400,161932080,5250,5250,5250,5250,20
|
|
20240624,104300,161827080,5250,5250,5250,5250,1
|
|
20240624,104200,161821830,5220,5230,5250,5220,747
|
|
20240624,104100,157917650,5250,5250,5250,5250,0
|
|
20240624,104000,157917650,5250,5250,5250,5250,0
|
|
20240624,103900,157917650,5250,5230,5250,5230,605
|
|
20240624,103800,154753480,5250,5250,5250,5250,0
|
|
20240624,103700,154753480,5250,5250,5250,5250,0
|
|
20240624,103600,154753480,5250,5250,5250,5250,0
|
|
20240624,103500,154753480,5250,5250,5250,5250,1
|
|
20240624,103400,154748230,5250,5250,5250,5250,0
|
|
20240624,103300,154748230,5250,5250,5250,5250,1
|
|
20240624,103200,154742980,5230,5240,5240,5230,80
|
|
20240624,103100,154324520,5250,5250,5250,5250,0
|
|
20240624,103000,154324520,5250,5250,5250,5250,13
|
|
20240624,102900,154256270,5280,5280,5280,5280,0
|
|
20240624,102800,154256270,5280,5270,5280,5270,2
|
|
20240624,102700,154245720,5250,5250,5250,5250,13
|
|
20240624,102600,154177470,5280,5280,5280,5280,0
|
|
20240624,102500,154177470,5280,5280,5280,5280,1
|
|
20240624,102400,154172190,5250,5240,5250,5240,332
|
|
20240624,102300,152431420,5280,5280,5280,5280,0
|
|
20240624,102200,152431420,5280,5280,5280,5280,0
|
|
20240624,102100,152431420,5280,5280,5280,5280,0
|
|
20240624,102000,152431420,5280,5280,5280,5280,0
|
|
20240624,101900,152431420,5280,5280,5280,5280,388
|
|
20240624,101800,150382780,5280,5280,5280,5280,0
|
|
20240624,101700,150382780,5280,5260,5280,5240,965
|
|
20240624,101600,145291690,5250,5250,5250,5250,0
|
|
20240624,101500,145291690,5250,5250,5250,5250,1
|
|
20240624,101400,145286440,5250,5250,5250,5250,0
|
|
20240624,101300,145286440,5250,5250,5250,5250,0
|
|
20240624,101200,145286440,5250,5250,5250,5250,1
|
|
20240624,101100,145281190,5250,5250,5250,5250,0
|
|
20240624,101000,145281190,5250,5250,5250,5250,8
|
|
20240624,100900,145239190,5250,5250,5250,5250,12
|
|
20240624,100800,145176190,5250,5250,5250,5250,50
|
|
20240624,100700,144913690,5250,5250,5250,5250,1
|
|
20240624,100600,144908440,5250,5250,5250,5250,30
|
|
20240624,100500,144750940,5250,5250,5250,5250,5
|
|
20240624,100400,144724690,5250,5250,5250,5250,10
|
|
20240624,100300,144672190,5250,5250,5250,5250,1
|
|
20240624,100200,144666940,5250,5250,5250,5250,24
|
|
20240624,100100,144540940,5250,5250,5250,5250,0
|
|
20240624,100000,144540940,5250,5250,5250,5250,0
|
|
20240624,095900,144540940,5250,5240,5250,5230,1201
|
|
20240624,095800,138256230,5240,5250,5250,5240,418
|
|
20240624,095700,136062030,5250,5250,5250,5250,872
|
|
20240624,095600,131484030,5280,5280,5280,5280,0
|
|
20240624,095500,131484030,5280,5280,5280,5280,0
|
|
20240624,095400,131484030,5280,5250,5280,5250,193
|
|
20240624,095300,130470750,5270,5260,5270,5240,3169
|
|
20240624,095200,113831010,5260,5260,5260,5260,0
|
|
20240624,095100,113831010,5260,5260,5260,5260,1
|
|
20240624,095000,113825750,5250,5250,5250,5250,0
|
|
20240624,094900,113825750,5250,5260,5260,5230,702
|
|
20240624,094800,110153430,5240,5240,5240,5240,0
|
|
20240624,094700,110153430,5240,5260,5260,5240,51
|
|
20240624,094600,109886170,5260,5250,5260,5240,102
|
|
20240624,094500,109350900,5250,5250,5250,5250,78
|
|
20240624,094400,108941400,5270,5260,5270,5260,1501
|
|
20240624,094300,101046130,5260,5240,5260,5240,291
|
|
20240624,094200,99521270,5240,5230,5240,5230,40
|
|
20240624,094100,99311770,5220,5240,5240,5220,510
|
|
20240624,094000,96647910,5240,5240,5240,5240,12
|
|
20240624,093900,96585030,5240,5240,5240,5240,100
|
|
20240624,093800,96061030,5230,5230,5230,5230,100
|
|
20240624,093700,95538030,5230,5220,5230,5220,14
|
|
20240624,093600,95464840,5230,5270,5270,5230,1065
|
|
20240624,093500,89894750,5250,5270,5280,5250,714
|
|
20240624,093400,86131980,5250,5250,5250,5250,15
|
|
20240624,093300,86053230,5230,5230,5230,5230,5
|
|
20240624,093200,86027080,5250,5250,5250,5250,2
|
|
20240624,093100,86016580,5250,5250,5250,5250,10
|
|
20240624,093000,85964080,5250,5250,5250,5250,23
|
|
20240624,092900,85843330,5220,5250,5250,5220,6030
|
|
20240624,092800,54313220,5240,5240,5240,5240,2058
|
|
20240624,092700,43529300,5250,5250,5250,5250,100
|
|
20240624,092600,43004300,5250,5250,5250,5250,10
|
|
20240624,092500,42951800,5250,5250,5250,5250,2440
|
|
20240624,092400,30141800,5260,5290,5290,5260,1926
|
|
20240624,092300,20011000,5270,5270,5270,5270,1
|
|
20240624,092200,20005730,5260,5290,5290,5260,630
|
|
20240624,092100,16688740,5300,5300,5300,5300,0
|
|
20240624,092000,16688740,5300,5300,5300,5300,0
|
|
20240624,091900,16688740,5300,5300,5300,5300,0
|
|
20240624,091800,16688740,5300,5300,5300,5300,0
|
|
20240624,091700,16688740,5300,5300,5300,5300,39
|
|
20240624,091600,16482040,5300,5300,5300,5300,0
|
|
20240624,091500,16482040,5300,5300,5300,5300,12
|
|
20240624,091400,16418440,5270,5270,5270,5270,0
|
|
20240624,091300,16418440,5270,5270,5270,5270,341
|
|
20240624,091200,14621370,5260,5260,5260,5260,39
|
|
20240624,091100,14416230,5250,5250,5250,5250,100
|
|
20240624,091000,13891230,5250,5270,5270,5250,567
|
|
20240624,090900,10910010,5270,5270,5270,5270,196
|
|
20240624,090800,9877090,5270,5270,5270,5270,190
|
|
20240624,090700,8875790,5280,5290,5290,5280,764
|
|
20240624,090600,4839030,5280,5280,5280,5280,0
|
|
20240624,090500,4839030,5280,5310,5310,5280,500
|
|
20240624,090400,2191820,5310,5310,5310,5310,0
|
|
20240624,090300,2191820,5310,5310,5310,5310,0
|
|
20240624,090200,2191820,5310,5310,5310,5310,0
|
|
20240624,090100,2191820,5310,5310,5310,5310,2
|
|
20240624,090000,2181200,5320,5320,5320,5320,410
|