640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193700,182598940,5220,5220,5220,5220,1219
|
|
20240626,193600,182598940,5220,5220,5220,5220,0
|
|
20240626,193500,182598940,5220,5220,5220,5220,0
|
|
20240626,193400,182598940,5220,5220,5220,5220,0
|
|
20240626,193300,182598940,5220,5220,5220,5220,0
|
|
20240626,193200,182598940,5220,5220,5220,5220,0
|
|
20240626,193100,182598940,5220,5220,5220,5220,0
|
|
20240626,193000,182598940,5220,5220,5220,5220,0
|
|
20240626,192900,182598940,5220,5220,5220,5220,0
|
|
20240626,192800,182598940,5220,5220,5220,5220,0
|
|
20240626,192700,182598940,5220,5220,5220,5220,0
|
|
20240626,192600,182598940,5220,5220,5220,5220,0
|
|
20240626,192500,182598940,5220,5220,5220,5220,0
|
|
20240626,192400,182598940,5220,5220,5220,5220,0
|
|
20240626,192300,182598940,5220,5220,5220,5220,0
|
|
20240626,192200,182598940,5220,5220,5220,5220,0
|
|
20240626,192100,182598940,5220,5220,5220,5220,0
|
|
20240626,192000,182598940,5220,5220,5220,5220,0
|
|
20240626,191900,182598940,5220,5220,5220,5220,0
|
|
20240626,191800,182598940,5220,5220,5220,5220,0
|
|
20240626,191700,182598940,5220,5220,5220,5220,0
|
|
20240626,191600,182598940,5220,5220,5220,5220,0
|
|
20240626,191500,182598940,5220,5220,5220,5220,0
|
|
20240626,191400,182598940,5220,5220,5220,5220,0
|
|
20240626,191300,182598940,5220,5220,5220,5220,0
|
|
20240626,191200,182598940,5220,5220,5220,5220,0
|
|
20240626,191100,182598940,5220,5220,5220,5220,0
|
|
20240626,191000,182598940,5220,5220,5220,5220,0
|
|
20240626,190900,182598940,5220,5220,5220,5220,0
|
|
20240626,190800,182598940,5220,5220,5220,5220,0
|
|
20240626,190700,182598940,5220,5220,5220,5220,1219
|
|
20240626,190600,182598940,5220,5220,5220,5220,0
|
|
20240626,190500,182598940,5220,5220,5220,5220,0
|
|
20240626,190400,182598940,5220,5220,5220,5220,0
|
|
20240626,190300,182598940,5220,5220,5220,5220,0
|
|
20240626,190200,182598940,5220,5220,5220,5220,0
|
|
20240626,190100,182598940,5220,5220,5220,5220,0
|
|
20240626,190000,182598940,5220,5220,5220,5220,0
|
|
20240626,185900,182598940,5220,5220,5220,5220,0
|
|
20240626,185800,182598940,5220,5220,5220,5220,0
|
|
20240626,185700,182598940,5220,5220,5220,5220,0
|
|
20240626,185600,182598940,5220,5220,5220,5220,0
|
|
20240626,185500,182598940,5220,5220,5220,5220,0
|
|
20240626,185400,182598940,5220,5220,5220,5220,0
|
|
20240626,185300,182598940,5220,5220,5220,5220,0
|
|
20240626,185200,182598940,5220,5220,5220,5220,0
|
|
20240626,185100,182598940,5220,5220,5220,5220,0
|
|
20240626,185000,182598940,5220,5220,5220,5220,0
|
|
20240626,184900,182598940,5220,5220,5220,5220,0
|
|
20240626,184800,182598940,5220,5220,5220,5220,0
|
|
20240626,184700,182598940,5220,5220,5220,5220,0
|
|
20240626,184600,182598940,5220,5220,5220,5220,0
|
|
20240626,184500,182598940,5220,5220,5220,5220,0
|
|
20240626,184400,182598940,5220,5220,5220,5220,0
|
|
20240626,184300,182598940,5220,5220,5220,5220,0
|
|
20240626,184200,182598940,5220,5220,5220,5220,0
|
|
20240626,184100,182598940,5220,5220,5220,5220,0
|
|
20240626,184000,182598940,5220,5220,5220,5220,0
|
|
20240626,183900,182598940,5220,5220,5220,5220,0
|
|
20240626,183800,182598940,5220,5220,5220,5220,0
|
|
20240626,183700,182598940,5220,5220,5220,5220,1219
|
|
20240626,183600,182598940,5220,5220,5220,5220,0
|
|
20240626,183500,182598940,5220,5220,5220,5220,0
|
|
20240626,183400,182598940,5220,5220,5220,5220,0
|
|
20240626,183300,182598940,5220,5220,5220,5220,0
|
|
20240626,183200,182598940,5220,5220,5220,5220,0
|
|
20240626,183100,182598940,5220,5220,5220,5220,0
|
|
20240626,183000,182598940,5220,5220,5220,5220,0
|
|
20240626,182900,182598940,5220,5220,5220,5220,0
|
|
20240626,182800,182598940,5220,5220,5220,5220,0
|
|
20240626,182700,182598940,5220,5220,5220,5220,0
|
|
20240626,182600,182598940,5220,5220,5220,5220,0
|
|
20240626,182500,182598940,5220,5220,5220,5220,0
|
|
20240626,182400,182598940,5220,5220,5220,5220,0
|
|
20240626,182300,182598940,5220,5220,5220,5220,0
|
|
20240626,182200,182598940,5220,5220,5220,5220,0
|
|
20240626,182100,182598940,5220,5220,5220,5220,0
|
|
20240626,182000,182598940,5220,5220,5220,5220,0
|
|
20240626,181900,182598940,5220,5220,5220,5220,0
|
|
20240626,181800,182598940,5220,5220,5220,5220,0
|
|
20240626,181700,182598940,5220,5220,5220,5220,0
|
|
20240626,181600,182598940,5220,5220,5220,5220,0
|
|
20240626,181500,182598940,5220,5220,5220,5220,0
|
|
20240626,181400,182598940,5220,5220,5220,5220,0
|
|
20240626,181300,182598940,5220,5220,5220,5220,0
|
|
20240626,181200,182598940,5220,5220,5220,5220,0
|
|
20240626,181100,182598940,5220,5220,5220,5220,0
|
|
20240626,181000,182598940,5220,5220,5220,5220,0
|
|
20240626,180900,182598940,5220,5220,5220,5220,0
|
|
20240626,180800,182598940,5220,5220,5220,5220,0
|
|
20240626,180700,182598940,5220,5220,5220,5220,1219
|
|
20240626,180600,182598940,5220,5220,5220,5220,0
|
|
20240626,180500,182598940,5220,5220,5220,5220,0
|
|
20240626,180400,182598940,5220,5220,5220,5220,0
|
|
20240626,180300,182598940,5220,5220,5220,5220,0
|
|
20240626,180200,182598940,5220,5220,5220,5220,0
|
|
20240626,180100,182598940,5220,5220,5220,5220,0
|
|
20240626,180000,182598940,5220,5220,5220,5220,0
|
|
20240626,175900,182598940,5220,5220,5220,5220,0
|
|
20240626,175800,182598940,5220,5220,5220,5220,0
|
|
20240626,175700,182598940,5220,5220,5220,5220,0
|
|
20240626,175600,182598940,5220,5220,5220,5220,0
|
|
20240626,175500,182598940,5220,5220,5220,5220,0
|
|
20240626,175400,182598940,5220,5220,5220,5220,0
|
|
20240626,175300,182598940,5220,5220,5220,5220,0
|
|
20240626,175200,182598940,5220,5220,5220,5220,0
|
|
20240626,175100,182598940,5220,5220,5220,5220,0
|
|
20240626,175000,182598940,5220,5220,5220,5220,0
|
|
20240626,174900,182598940,5220,5220,5220,5220,0
|
|
20240626,174800,182598940,5220,5220,5220,5220,0
|
|
20240626,174700,182598940,5220,5220,5220,5220,0
|
|
20240626,174600,182598940,5220,5220,5220,5220,0
|
|
20240626,174500,182598940,5220,5220,5220,5220,0
|
|
20240626,174400,182598940,5220,5220,5220,5220,0
|
|
20240626,174300,182598940,5220,5220,5220,5220,0
|
|
20240626,174200,182598940,5220,5220,5220,5220,0
|
|
20240626,174100,182598940,5220,5220,5220,5220,0
|
|
20240626,174000,182598940,5220,5220,5220,5220,0
|
|
20240626,173900,182598940,5220,5220,5220,5220,0
|
|
20240626,173800,182598940,5220,5220,5220,5220,0
|
|
20240626,173700,182598940,5220,5220,5220,5220,1219
|
|
20240626,173600,182598940,5220,5220,5220,5220,0
|
|
20240626,173500,182598940,5220,5220,5220,5220,0
|
|
20240626,173400,182598940,5220,5220,5220,5220,0
|
|
20240626,173300,182598940,5220,5220,5220,5220,0
|
|
20240626,173200,182598940,5220,5220,5220,5220,0
|
|
20240626,173100,182598940,5220,5220,5220,5220,0
|
|
20240626,173000,182598940,5220,5220,5220,5220,0
|
|
20240626,172900,182598940,5220,5220,5220,5220,0
|
|
20240626,172800,182598940,5220,5220,5220,5220,0
|
|
20240626,172700,182598940,5220,5220,5220,5220,0
|
|
20240626,172600,182598940,5220,5220,5220,5220,0
|
|
20240626,172500,182598940,5220,5220,5220,5220,0
|
|
20240626,172400,182598940,5220,5220,5220,5220,0
|
|
20240626,172300,182598940,5220,5220,5220,5220,0
|
|
20240626,172200,182598940,5220,5220,5220,5220,0
|
|
20240626,172100,182598940,5220,5220,5220,5220,0
|
|
20240626,172000,182598940,5220,5220,5220,5220,0
|
|
20240626,171900,182598940,5220,5220,5220,5220,0
|
|
20240626,171800,182598940,5220,5220,5220,5220,0
|
|
20240626,171700,182598940,5220,5220,5220,5220,0
|
|
20240626,171600,182598940,5220,5220,5220,5220,0
|
|
20240626,171500,182598940,5220,5220,5220,5220,0
|
|
20240626,171400,182598940,5220,5220,5220,5220,0
|
|
20240626,171300,182598940,5220,5220,5220,5220,0
|
|
20240626,171200,182598940,5220,5220,5220,5220,0
|
|
20240626,171100,182598940,5220,5220,5220,5220,0
|
|
20240626,171000,182598940,5220,5220,5220,5220,0
|
|
20240626,170900,182598940,5220,5220,5220,5220,0
|
|
20240626,170800,182598940,5220,5220,5220,5220,0
|
|
20240626,170700,182598940,5220,5220,5220,5220,1219
|
|
20240626,170600,182598940,5220,5220,5220,5220,0
|
|
20240626,170500,182598940,5220,5220,5220,5220,0
|
|
20240626,170400,182598940,5220,5220,5220,5220,0
|
|
20240626,170300,182598940,5220,5220,5220,5220,0
|
|
20240626,170200,182598940,5220,5220,5220,5220,0
|
|
20240626,170100,182598940,5220,5220,5220,5220,0
|
|
20240626,170000,182598940,5220,5220,5220,5220,0
|
|
20240626,165900,182598940,5220,5220,5220,5220,0
|
|
20240626,165800,182598940,5220,5220,5220,5220,0
|
|
20240626,165700,182598940,5220,5220,5220,5220,0
|
|
20240626,165600,182598940,5220,5220,5220,5220,0
|
|
20240626,165500,182598940,5220,5220,5220,5220,0
|
|
20240626,165400,182598940,5220,5220,5220,5220,0
|
|
20240626,165300,182598940,5220,5220,5220,5220,0
|
|
20240626,165200,182598940,5220,5220,5220,5220,0
|
|
20240626,165100,182598940,5220,5220,5220,5220,0
|
|
20240626,165000,182598940,5220,5220,5220,5220,0
|
|
20240626,164900,182598940,5220,5220,5220,5220,0
|
|
20240626,164800,182598940,5220,5220,5220,5220,0
|
|
20240626,164700,182598940,5220,5220,5220,5220,0
|
|
20240626,164600,182598940,5220,5220,5220,5220,0
|
|
20240626,164500,182598940,5220,5220,5220,5220,0
|
|
20240626,164400,182598940,5220,5220,5220,5220,0
|
|
20240626,164300,182598940,5220,5220,5220,5220,0
|
|
20240626,164200,182598940,5220,5220,5220,5220,0
|
|
20240626,164100,182598940,5220,5220,5220,5220,0
|
|
20240626,164000,182598940,5220,5220,5220,5220,0
|
|
20240626,163900,182598940,5220,5220,5220,5220,0
|
|
20240626,163800,182598940,5220,5220,5220,5220,0
|
|
20240626,163700,182598940,5220,5220,5220,5220,1219
|
|
20240626,163600,182598940,5220,5220,5220,5220,0
|
|
20240626,163500,182598940,5220,5220,5220,5220,0
|
|
20240626,163400,182598940,5220,5220,5220,5220,0
|
|
20240626,163300,182598940,5220,5220,5220,5220,0
|
|
20240626,163200,182598940,5220,5220,5220,5220,0
|
|
20240626,163100,182598940,5220,5220,5220,5220,0
|
|
20240626,163000,182598940,5220,5220,5220,5220,0
|
|
20240626,162900,182598940,5220,5220,5220,5220,0
|
|
20240626,162800,182598940,5220,5220,5220,5220,0
|
|
20240626,162700,182598940,5220,5220,5220,5220,0
|
|
20240626,162600,182598940,5220,5220,5220,5220,0
|
|
20240626,162500,182598940,5220,5220,5220,5220,0
|
|
20240626,162400,182598940,5220,5220,5220,5220,0
|
|
20240626,162300,182598940,5220,5220,5220,5220,0
|
|
20240626,162200,182598940,5220,5220,5220,5220,0
|
|
20240626,162100,182598940,5220,5220,5220,5220,0
|
|
20240626,162000,182598940,5220,5220,5220,5220,0
|
|
20240626,161900,182598940,5220,5220,5220,5220,0
|
|
20240626,161800,182598940,5220,5220,5220,5220,0
|
|
20240626,161700,182598940,5220,5220,5220,5220,0
|
|
20240626,161600,182598940,5220,5220,5220,5220,0
|
|
20240626,161500,182598940,5220,5220,5220,5220,0
|
|
20240626,161400,182598940,5220,5220,5220,5220,0
|
|
20240626,161300,182598940,5220,5220,5220,5220,0
|
|
20240626,161200,182598940,5220,5220,5220,5220,0
|
|
20240626,161100,182598940,5220,5220,5220,5220,0
|
|
20240626,161000,182598940,5220,5220,5220,5220,0
|
|
20240626,160900,182598940,5220,5220,5220,5220,0
|
|
20240626,160800,182598940,5220,5220,5220,5220,0
|
|
20240626,160700,182598940,5220,5220,5220,5220,1219
|
|
20240626,160600,182598940,5220,5220,5220,5220,0
|
|
20240626,160500,182598940,5220,5220,5220,5220,0
|
|
20240626,160400,182598940,5220,5220,5220,5220,0
|
|
20240626,160300,182598940,5220,5220,5220,5220,0
|
|
20240626,160200,182598940,5220,5220,5220,5220,0
|
|
20240626,160100,182598940,5220,5220,5220,5220,0
|
|
20240626,160000,182598940,5220,5220,5220,5220,0
|
|
20240626,155900,182598940,5220,5220,5220,5220,0
|
|
20240626,155800,182598940,5220,5220,5220,5220,0
|
|
20240626,155700,182598940,5220,5220,5220,5220,0
|
|
20240626,155600,182598940,5220,5220,5220,5220,0
|
|
20240626,155500,182598940,5220,5220,5220,5220,0
|
|
20240626,155400,182598940,5220,5220,5220,5220,0
|
|
20240626,155300,182598940,5220,5220,5220,5220,0
|
|
20240626,155200,182598940,5220,5220,5220,5220,0
|
|
20240626,155100,182598940,5220,5220,5220,5220,0
|
|
20240626,155000,182598940,5220,5220,5220,5220,0
|
|
20240626,154900,182598940,5220,5220,5220,5220,0
|
|
20240626,154800,182598940,5220,5220,5220,5220,0
|
|
20240626,154700,182598940,5220,5220,5220,5220,0
|
|
20240626,154600,182598940,5220,5220,5220,5220,0
|
|
20240626,154500,182598940,5220,5220,5220,5220,0
|
|
20240626,154400,182598940,5220,5220,5220,5220,0
|
|
20240626,154300,182598940,5220,5220,5220,5220,0
|
|
20240626,154200,182598940,5220,5220,5220,5220,0
|
|
20240626,154100,182598940,5220,5220,5220,5220,0
|
|
20240626,154000,182598940,5220,5220,5220,5220,0
|
|
20240626,153900,182598940,5220,5220,5220,5220,0
|
|
20240626,153800,182598940,5220,5220,5220,5220,0
|
|
20240626,153700,182598940,5220,5220,5220,5220,1219
|
|
20240626,153600,182598940,5220,5220,5220,5220,0
|
|
20240626,153500,182598940,5220,5220,5220,5220,0
|
|
20240626,153400,182598940,5220,5220,5220,5220,0
|
|
20240626,153300,182598940,5220,5220,5220,5220,0
|
|
20240626,153200,182598940,5220,5220,5220,5220,0
|
|
20240626,153100,182598940,5220,5220,5220,5220,0
|
|
20240626,153000,182598940,5220,5220,5220,5220,1219
|
|
20240626,152900,176235760,5240,5240,5240,5240,0
|
|
20240626,152800,176235760,5240,5240,5240,5240,0
|
|
20240626,152700,176235760,5240,5240,5240,5240,0
|
|
20240626,152600,176235760,5240,5240,5240,5240,0
|
|
20240626,152500,176235760,5240,5240,5240,5240,0
|
|
20240626,152400,176235760,5240,5240,5240,5240,0
|
|
20240626,152300,176235760,5240,5240,5240,5240,0
|
|
20240626,152200,176235760,5240,5240,5240,5240,0
|
|
20240626,152100,176235760,5240,5240,5240,5240,0
|
|
20240626,152000,176235760,5240,5240,5240,5240,0
|
|
20240626,151900,176235760,5240,5240,5240,5240,0
|
|
20240626,151800,176235760,5240,5240,5240,5240,0
|
|
20240626,151700,176235760,5240,5240,5240,5240,15
|
|
20240626,151600,176157160,5230,5230,5230,5230,0
|
|
20240626,151500,176157160,5230,5230,5230,5230,0
|
|
20240626,151400,176157160,5230,5230,5230,5230,0
|
|
20240626,151300,176157160,5230,5230,5230,5230,8
|
|
20240626,151200,176115320,5240,5240,5240,5240,60
|
|
20240626,151100,175800920,5240,5240,5240,5240,30
|
|
20240626,151000,175643720,5230,5230,5230,5230,0
|
|
20240626,150900,175643720,5230,5240,5240,5230,466
|
|
20240626,150800,173203610,5230,5230,5230,5230,0
|
|
20240626,150700,173203610,5230,5230,5230,5230,0
|
|
20240626,150600,173203610,5230,5230,5230,5230,0
|
|
20240626,150500,173203610,5230,5230,5230,5230,0
|
|
20240626,150400,173203610,5230,5230,5230,5230,0
|
|
20240626,150300,173203610,5230,5230,5230,5230,0
|
|
20240626,150200,173203610,5230,5230,5230,5230,346
|
|
20240626,150100,171394030,5240,5240,5240,5240,9
|
|
20240626,150000,171346870,5240,5240,5240,5240,191
|
|
20240626,145900,170346030,5240,5240,5240,5240,0
|
|
20240626,145800,170346030,5240,5240,5240,5240,271
|
|
20240626,145700,168925990,5250,5250,5250,5250,0
|
|
20240626,145600,168925990,5250,5250,5250,5250,0
|
|
20240626,145500,168925990,5250,5250,5250,5250,0
|
|
20240626,145400,168925990,5250,5250,5250,5250,0
|
|
20240626,145300,168925990,5250,5250,5250,5250,0
|
|
20240626,145200,168925990,5250,5250,5250,5250,0
|
|
20240626,145100,168925990,5250,5250,5250,5250,0
|
|
20240626,145000,168925990,5250,5240,5250,5240,119
|
|
20240626,144900,168302420,5230,5230,5230,5230,0
|
|
20240626,144800,168302420,5230,5230,5230,5230,0
|
|
20240626,144700,168302420,5230,5230,5230,5230,902
|
|
20240626,144600,163584960,5230,5230,5230,5230,0
|
|
20240626,144500,163584960,5230,5230,5230,5230,0
|
|
20240626,144400,163584960,5230,5230,5230,5230,0
|
|
20240626,144300,163584960,5230,5230,5230,5230,0
|
|
20240626,144200,163584960,5230,5230,5230,5230,0
|
|
20240626,144100,163584960,5230,5230,5230,5230,118
|
|
20240626,144000,162967820,5240,5240,5240,5240,800
|
|
20240626,143900,158775820,5270,5270,5270,5270,0
|
|
20240626,143800,158775820,5270,5270,5270,5270,0
|
|
20240626,143700,158775820,5270,5270,5270,5270,0
|
|
20240626,143600,158775820,5270,5270,5270,5270,1
|
|
20240626,143500,158770550,5250,5250,5250,5250,0
|
|
20240626,143400,158770550,5250,5250,5250,5250,0
|
|
20240626,143300,158770550,5250,5250,5250,5250,1
|
|
20240626,143200,158765300,5270,5270,5270,5270,0
|
|
20240626,143100,158765300,5270,5270,5270,5270,0
|
|
20240626,143000,158765300,5270,5270,5270,5270,0
|
|
20240626,142900,158765300,5270,5270,5270,5270,0
|
|
20240626,142800,158765300,5270,5270,5270,5270,0
|
|
20240626,142700,158765300,5270,5270,5270,5270,0
|
|
20240626,142600,158765300,5270,5270,5270,5270,0
|
|
20240626,142500,158765300,5270,5270,5270,5270,0
|
|
20240626,142400,158765300,5270,5270,5270,5270,0
|
|
20240626,142300,158765300,5270,5270,5270,5270,156
|
|
20240626,142200,157943180,5260,5260,5260,5260,500
|
|
20240626,142100,155313180,5260,5260,5260,5260,0
|
|
20240626,142000,155313180,5260,5260,5260,5260,0
|
|
20240626,141900,155313180,5260,5260,5260,5260,1
|
|
20240626,141800,155307920,5230,5230,5230,5230,0
|
|
20240626,141700,155307920,5230,5230,5230,5230,0
|
|
20240626,141600,155307920,5230,5230,5230,5230,0
|
|
20240626,141500,155307920,5230,5230,5230,5230,0
|
|
20240626,141400,155307920,5230,5230,5230,5230,2
|
|
20240626,141300,155297460,5250,5250,5250,5250,0
|
|
20240626,141200,155297460,5250,5250,5250,5250,0
|
|
20240626,141100,155297460,5250,5250,5250,5250,200
|
|
20240626,141000,154247460,5260,5260,5260,5260,0
|
|
20240626,140900,154247460,5260,5260,5260,5260,0
|
|
20240626,140800,154247460,5260,5260,5260,5260,0
|
|
20240626,140700,154247460,5260,5260,5260,5260,0
|
|
20240626,140600,154247460,5260,5260,5260,5260,1
|
|
20240626,140500,154242200,5230,5230,5230,5230,0
|
|
20240626,140400,154242200,5230,5230,5230,5230,1149
|
|
20240626,140300,148232930,5240,5240,5240,5240,110
|
|
20240626,140200,147656530,5270,5270,5270,5270,0
|
|
20240626,140100,147656530,5270,5270,5270,5270,0
|
|
20240626,140000,147656530,5270,5270,5270,5270,0
|
|
20240626,135900,147656530,5270,5270,5270,5270,0
|
|
20240626,135800,147656530,5270,5270,5270,5270,0
|
|
20240626,135700,147656530,5270,5270,5270,5270,126
|
|
20240626,135600,146992510,5270,5270,5270,5270,1009
|
|
20240626,135500,141675080,5250,5250,5250,5250,57
|
|
20240626,135400,141375830,5240,5240,5240,5240,0
|
|
20240626,135300,141375830,5240,5240,5240,5240,0
|
|
20240626,135200,141375830,5240,5230,5240,5230,1417
|
|
20240626,135100,133962920,5270,5260,5270,5260,596
|
|
20240626,135000,130827950,5230,5230,5230,5230,0
|
|
20240626,134900,130827950,5230,5230,5230,5230,58
|
|
20240626,134800,130524610,5230,5230,5230,5230,0
|
|
20240626,134700,130524610,5230,5250,5250,5230,1565
|
|
20240626,134600,122339420,5260,5260,5260,5260,0
|
|
20240626,134500,122339420,5260,5260,5260,5260,0
|
|
20240626,134400,122339420,5260,5260,5260,5260,1
|
|
20240626,134300,122334160,5280,5280,5280,5280,0
|
|
20240626,134200,122334160,5280,5280,5280,5280,0
|
|
20240626,134100,122334160,5280,5280,5280,5280,0
|
|
20240626,134000,122334160,5280,5280,5280,5280,0
|
|
20240626,133900,122334160,5280,5280,5280,5280,0
|
|
20240626,133800,122334160,5280,5270,5280,5270,50
|
|
20240626,133700,122070260,5280,5280,5280,5280,0
|
|
20240626,133600,122070260,5280,5280,5280,5280,0
|
|
20240626,133500,122070260,5280,5280,5280,5280,0
|
|
20240626,133400,122070260,5280,5280,5280,5280,0
|
|
20240626,133300,122070260,5280,5240,5280,5240,167
|
|
20240626,133200,121194800,5240,5240,5240,5240,0
|
|
20240626,133100,121194800,5240,5240,5240,5240,0
|
|
20240626,133000,121194800,5240,5240,5240,5240,1
|
|
20240626,132900,121189560,5280,5280,5280,5280,0
|
|
20240626,132800,121189560,5280,5280,5280,5280,0
|
|
20240626,132700,121189560,5280,5280,5280,5280,0
|
|
20240626,132600,121189560,5280,5280,5280,5280,0
|
|
20240626,132500,121189560,5280,5280,5280,5280,0
|
|
20240626,132400,121189560,5280,5280,5280,5280,0
|
|
20240626,132300,121189560,5280,5260,5280,5260,612
|
|
20240626,132200,117964750,5230,5230,5230,5230,99
|
|
20240626,132100,117446980,5230,5230,5230,5230,0
|
|
20240626,132000,117446980,5230,5230,5230,5230,1
|
|
20240626,131900,117441750,5270,5270,5270,5270,0
|
|
20240626,131800,117441750,5270,5270,5270,5270,0
|
|
20240626,131700,117441750,5270,5270,5270,5270,0
|
|
20240626,131600,117441750,5270,5270,5270,5270,0
|
|
20240626,131500,117441750,5270,5270,5270,5270,0
|
|
20240626,131400,117441750,5270,5250,5270,5250,553
|
|
20240626,131300,114531920,5240,5240,5240,5240,56
|
|
20240626,131200,114238480,5240,5240,5240,5240,0
|
|
20240626,131100,114238480,5240,5240,5240,5240,0
|
|
20240626,131000,114238480,5240,5240,5240,5240,0
|
|
20240626,130900,114238480,5240,5240,5240,5240,0
|
|
20240626,130800,114238480,5240,5240,5240,5240,0
|
|
20240626,130700,114238480,5240,5240,5240,5240,0
|
|
20240626,130600,114238480,5240,5240,5240,5240,0
|
|
20240626,130500,114238480,5240,5240,5240,5240,145
|
|
20240626,130400,113478680,5230,5230,5230,5230,0
|
|
20240626,130300,113478680,5230,5230,5230,5230,0
|
|
20240626,130200,113478680,5230,5230,5230,5230,192
|
|
20240626,130100,112474520,5230,5230,5230,5230,0
|
|
20240626,130000,112474520,5230,5250,5270,5230,1854
|
|
20240626,125900,102736290,5250,5250,5250,5250,0
|
|
20240626,125800,102736290,5250,5250,5250,5250,0
|
|
20240626,125700,102736290,5250,5250,5250,5250,0
|
|
20240626,125600,102736290,5250,5250,5250,5250,0
|
|
20240626,125500,102736290,5250,5250,5250,5250,0
|
|
20240626,125400,102736290,5250,5250,5250,5250,0
|
|
20240626,125300,102736290,5250,5250,5250,5250,0
|
|
20240626,125200,102736290,5250,5250,5250,5250,0
|
|
20240626,125100,102736290,5250,5250,5250,5250,0
|
|
20240626,125000,102736290,5250,5250,5250,5250,0
|
|
20240626,124900,102736290,5250,5250,5250,5250,1
|
|
20240626,124800,102731040,5230,5230,5230,5230,355
|
|
20240626,124700,100874390,5230,5230,5230,5230,0
|
|
20240626,124600,100874390,5230,5230,5230,5230,0
|
|
20240626,124500,100874390,5230,5230,5230,5230,0
|
|
20240626,124400,100874390,5230,5250,5250,5230,155
|
|
20240626,124300,100063540,5250,5250,5250,5250,0
|
|
20240626,124200,100063540,5250,5250,5250,5250,0
|
|
20240626,124100,100063540,5250,5250,5250,5250,0
|
|
20240626,124000,100063540,5250,5250,5250,5250,24
|
|
20240626,123900,99937540,5260,5260,5260,5260,0
|
|
20240626,123800,99937540,5260,5260,5260,5260,0
|
|
20240626,123700,99937540,5260,5260,5260,5260,1
|
|
20240626,123600,99932280,5250,5250,5250,5250,0
|
|
20240626,123500,99932280,5250,5250,5250,5250,0
|
|
20240626,123400,99932280,5250,5250,5250,5250,0
|
|
20240626,123300,99932280,5250,5250,5250,5250,0
|
|
20240626,123200,99932280,5250,5250,5250,5250,177
|
|
20240626,123100,99003030,5250,5250,5250,5250,1
|
|
20240626,123000,98997780,5220,5220,5220,5220,0
|
|
20240626,122900,98997780,5220,5220,5220,5220,0
|
|
20240626,122800,98997780,5220,5230,5230,5220,2878
|
|
20240626,122700,83957220,5240,5240,5240,5240,0
|
|
20240626,122600,83957220,5240,5240,5240,5240,0
|
|
20240626,122500,83957220,5240,5240,5240,5240,0
|
|
20240626,122400,83957220,5240,5240,5240,5240,0
|
|
20240626,122300,83957220,5240,5240,5240,5240,100
|
|
20240626,122200,83433220,5240,5240,5240,5240,0
|
|
20240626,122100,83433220,5240,5240,5240,5240,0
|
|
20240626,122000,83433220,5240,5240,5240,5240,1
|
|
20240626,121900,83427980,5230,5230,5240,5230,351
|
|
20240626,121800,81592240,5240,5240,5240,5240,20
|
|
20240626,121700,81487440,5240,5240,5240,5240,30
|
|
20240626,121600,81330240,5240,5240,5240,5240,46
|
|
20240626,121500,81089200,5240,5240,5240,5240,837
|
|
20240626,121400,76703320,5250,5250,5250,5250,5
|
|
20240626,121300,76677070,5250,5250,5250,5250,0
|
|
20240626,121200,76677070,5250,5250,5250,5250,0
|
|
20240626,121100,76677070,5250,5250,5250,5250,0
|
|
20240626,121000,76677070,5250,5250,5250,5250,0
|
|
20240626,120900,76677070,5250,5250,5250,5250,0
|
|
20240626,120800,76677070,5250,5250,5250,5250,3
|
|
20240626,120700,76661320,5250,5250,5250,5250,20
|
|
20240626,120600,76556320,5250,5250,5250,5250,0
|
|
20240626,120500,76556320,5250,5250,5250,5250,0
|
|
20240626,120400,76556320,5250,5250,5250,5250,0
|
|
20240626,120300,76556320,5250,5250,5250,5250,0
|
|
20240626,120200,76556320,5250,5250,5250,5250,20
|
|
20240626,120100,76451320,5250,5250,5250,5250,40
|
|
20240626,120000,76241320,5250,5250,5250,5250,0
|
|
20240626,115900,76241320,5250,5250,5250,5250,0
|
|
20240626,115800,76241320,5250,5250,5250,5250,0
|
|
20240626,115700,76241320,5250,5250,5250,5250,0
|
|
20240626,115600,76241320,5250,5250,5250,5250,0
|
|
20240626,115500,76241320,5250,5250,5250,5250,0
|
|
20240626,115400,76241320,5250,5250,5250,5250,0
|
|
20240626,115300,76241320,5250,5250,5250,5250,0
|
|
20240626,115200,76241320,5250,5250,5250,5250,0
|
|
20240626,115100,76241320,5250,5250,5250,5250,0
|
|
20240626,115000,76241320,5250,5250,5250,5250,0
|
|
20240626,114900,76241320,5250,5250,5250,5250,0
|
|
20240626,114800,76241320,5250,5250,5250,5250,0
|
|
20240626,114700,76241320,5250,5250,5250,5250,1
|
|
20240626,114600,76236070,5230,5230,5230,5230,4
|
|
20240626,114500,76215150,5250,5250,5250,5250,0
|
|
20240626,114400,76215150,5250,5250,5250,5250,0
|
|
20240626,114300,76215150,5250,5250,5250,5250,0
|
|
20240626,114200,76215150,5250,5250,5250,5250,0
|
|
20240626,114100,76215150,5250,5250,5250,5250,0
|
|
20240626,114000,76215150,5250,5250,5250,5250,0
|
|
20240626,113900,76215150,5250,5250,5250,5250,0
|
|
20240626,113800,76215150,5250,5250,5250,5250,0
|
|
20240626,113700,76215150,5250,5250,5250,5250,0
|
|
20240626,113600,76215150,5250,5250,5250,5250,1
|
|
20240626,113500,76209900,5230,5230,5230,5230,0
|
|
20240626,113400,76209900,5230,5230,5230,5230,400
|
|
20240626,113300,74117900,5240,5240,5240,5240,0
|
|
20240626,113200,74117900,5240,5240,5240,5240,0
|
|
20240626,113100,74117900,5240,5240,5240,5240,0
|
|
20240626,113000,74117900,5240,5240,5240,5240,12
|
|
20240626,112900,74055020,5250,5250,5250,5250,0
|
|
20240626,112800,74055020,5250,5250,5250,5250,0
|
|
20240626,112700,74055020,5250,5250,5250,5250,0
|
|
20240626,112600,74055020,5250,5250,5250,5250,0
|
|
20240626,112500,74055020,5250,5250,5250,5250,0
|
|
20240626,112400,74055020,5250,5250,5250,5250,0
|
|
20240626,112300,74055020,5250,5250,5250,5250,95
|
|
20240626,112200,73556270,5250,5250,5250,5250,0
|
|
20240626,112100,73556270,5250,5250,5250,5250,0
|
|
20240626,112000,73556270,5250,5250,5250,5250,0
|
|
20240626,111900,73556270,5250,5250,5250,5250,47
|
|
20240626,111800,73309520,5250,5250,5250,5250,0
|
|
20240626,111700,73309520,5250,5250,5250,5250,0
|
|
20240626,111600,73309520,5250,5250,5250,5250,36
|
|
20240626,111500,73120520,5250,5250,5250,5250,0
|
|
20240626,111400,73120520,5250,5250,5250,5250,0
|
|
20240626,111300,73120520,5250,5250,5250,5250,1
|
|
20240626,111200,73115270,5220,5220,5220,5220,0
|
|
20240626,111100,73115270,5220,5220,5220,5220,0
|
|
20240626,111000,73115270,5220,5220,5220,5220,0
|
|
20240626,110900,73115270,5220,5220,5220,5220,0
|
|
20240626,110800,73115270,5220,5240,5240,5220,2000
|
|
20240626,110700,62662590,5250,5250,5250,5250,463
|
|
20240626,110600,60231840,5260,5260,5260,5260,0
|
|
20240626,110500,60231840,5260,5260,5260,5260,0
|
|
20240626,110400,60231840,5260,5260,5260,5260,0
|
|
20240626,110300,60231840,5260,5260,5260,5260,0
|
|
20240626,110200,60231840,5260,5260,5260,5260,0
|
|
20240626,110100,60231840,5260,5260,5260,5260,0
|
|
20240626,110000,60231840,5260,5260,5260,5260,0
|
|
20240626,105900,60231840,5260,5260,5260,5260,0
|
|
20240626,105800,60231840,5260,5260,5260,5260,0
|
|
20240626,105700,60231840,5260,5260,5260,5260,0
|
|
20240626,105600,60231840,5260,5260,5260,5260,0
|
|
20240626,105500,60231840,5260,5260,5260,5260,0
|
|
20240626,105400,60231840,5260,5260,5260,5260,0
|
|
20240626,105300,60231840,5260,5250,5260,5250,93
|
|
20240626,105200,59743580,5240,5240,5240,5240,0
|
|
20240626,105100,59743580,5240,5240,5240,5240,4
|
|
20240626,105000,59722620,5250,5250,5250,5250,0
|
|
20240626,104900,59722620,5250,5250,5250,5250,0
|
|
20240626,104800,59722620,5250,5250,5250,5250,1
|
|
20240626,104700,59717370,5250,5250,5250,5250,0
|
|
20240626,104600,59717370,5250,5250,5250,5250,0
|
|
20240626,104500,59717370,5250,5250,5250,5250,0
|
|
20240626,104400,59717370,5250,5250,5250,5250,20
|
|
20240626,104300,59612370,5250,5250,5250,5250,0
|
|
20240626,104200,59612370,5250,5250,5250,5250,0
|
|
20240626,104100,59612370,5250,5250,5250,5250,0
|
|
20240626,104000,59612370,5250,5250,5250,5250,0
|
|
20240626,103900,59612370,5250,5250,5250,5250,0
|
|
20240626,103800,59612370,5250,5250,5250,5250,1
|
|
20240626,103700,59607120,5250,5250,5250,5250,0
|
|
20240626,103600,59607120,5250,5250,5250,5250,0
|
|
20240626,103500,59607120,5250,5250,5250,5250,6
|
|
20240626,103400,59575620,5250,5250,5250,5250,0
|
|
20240626,103300,59575620,5250,5250,5250,5250,100
|
|
20240626,103200,59050620,5250,5250,5250,5250,0
|
|
20240626,103100,59050620,5250,5250,5250,5250,0
|
|
20240626,103000,59050620,5250,5250,5250,5250,0
|
|
20240626,102900,59050620,5250,5250,5250,5250,0
|
|
20240626,102800,59050620,5250,5250,5250,5250,0
|
|
20240626,102700,59050620,5250,5250,5250,5250,0
|
|
20240626,102600,59050620,5250,5250,5250,5250,0
|
|
20240626,102500,59050620,5250,5250,5250,5250,0
|
|
20240626,102400,59050620,5250,5250,5250,5250,0
|
|
20240626,102300,59050620,5250,5250,5250,5250,0
|
|
20240626,102200,59050620,5250,5250,5250,5250,0
|
|
20240626,102100,59050620,5250,5250,5250,5250,0
|
|
20240626,102000,59050620,5250,5250,5250,5250,1104
|
|
20240626,101900,53254620,5250,5250,5250,5250,0
|
|
20240626,101800,53254620,5250,5250,5250,5250,0
|
|
20240626,101700,53254620,5250,5260,5260,5250,281
|
|
20240626,101600,51777180,5280,5280,5280,5280,19
|
|
20240626,101500,51676860,5280,5280,5280,5280,10
|
|
20240626,101400,51624060,5280,5280,5280,5280,0
|
|
20240626,101300,51624060,5280,5280,5280,5280,44
|
|
20240626,101200,51391740,5280,5280,5280,5280,0
|
|
20240626,101100,51391740,5280,5280,5280,5280,0
|
|
20240626,101000,51391740,5280,5280,5280,5280,0
|
|
20240626,100900,51391740,5280,5280,5280,5280,20
|
|
20240626,100800,51286140,5280,5280,5280,5280,20
|
|
20240626,100700,51180540,5290,5290,5290,5290,0
|
|
20240626,100600,51180540,5290,5290,5290,5290,1
|
|
20240626,100500,51175250,5290,5290,5290,5290,0
|
|
20240626,100400,51175250,5290,5290,5290,5290,0
|
|
20240626,100300,51175250,5290,5290,5290,5290,0
|
|
20240626,100200,51175250,5290,5290,5290,5290,0
|
|
20240626,100100,51175250,5290,5290,5290,5290,0
|
|
20240626,100000,51175250,5290,5260,5290,5260,49
|
|
20240626,095900,50916460,5260,5260,5260,5260,117
|
|
20240626,095800,50301040,5290,5290,5290,5290,0
|
|
20240626,095700,50301040,5290,5290,5290,5290,5
|
|
20240626,095600,50274590,5290,5290,5290,5290,0
|
|
20240626,095500,50274590,5290,5290,5290,5290,1
|
|
20240626,095400,50269300,5280,5280,5280,5280,0
|
|
20240626,095300,50269300,5280,5270,5280,5270,1481
|
|
20240626,095200,42464380,5270,5270,5270,5270,0
|
|
20240626,095100,42464380,5270,5270,5270,5270,2
|
|
20240626,095000,42453840,5260,5260,5260,5260,50
|
|
20240626,094900,42190840,5270,5270,5270,5270,10
|
|
20240626,094800,42138140,5270,5270,5270,5270,0
|
|
20240626,094700,42138140,5270,5270,5270,5270,6
|
|
20240626,094600,42106520,5270,5270,5270,5260,883
|
|
20240626,094500,37453300,5260,5260,5260,5260,0
|
|
20240626,094400,37453300,5260,5260,5260,5260,0
|
|
20240626,094300,37453300,5260,5260,5260,5260,61
|
|
20240626,094200,37132440,5260,5260,5260,5260,689
|
|
20240626,094100,33508300,5260,5260,5260,5260,0
|
|
20240626,094000,33508300,5260,5270,5270,5260,21
|
|
20240626,093900,33397640,5270,5270,5270,5270,0
|
|
20240626,093800,33397640,5270,5270,5270,5270,0
|
|
20240626,093700,33397640,5270,5270,5270,5270,10
|
|
20240626,093600,33344940,5270,5270,5270,5270,20
|
|
20240626,093500,33239540,5270,5270,5270,5270,100
|
|
20240626,093400,32712540,5270,5270,5270,5270,30
|
|
20240626,093300,32554440,5270,5260,5270,5260,178
|
|
20240626,093200,31617960,5270,5270,5270,5270,0
|
|
20240626,093100,31617960,5270,5260,5270,5260,40
|
|
20240626,093000,31407460,5260,5260,5260,5260,183
|
|
20240626,092900,30444880,5270,5270,5270,5270,0
|
|
20240626,092800,30444880,5270,5280,5280,5270,58
|
|
20240626,092700,30139020,5270,5270,5270,5270,12
|
|
20240626,092600,30075780,5270,5270,5270,5270,104
|
|
20240626,092500,29527700,5280,5280,5280,5280,223
|
|
20240626,092400,28350260,5270,5270,5270,5270,1004
|
|
20240626,092300,23059180,5250,5250,5250,5250,0
|
|
20240626,092200,23059180,5250,5250,5250,5250,100
|
|
20240626,092100,22534180,5270,5270,5270,5270,1
|
|
20240626,092000,22528910,5260,5260,5260,5260,38
|
|
20240626,091900,22329030,5260,5260,5260,5260,1
|
|
20240626,091800,22323770,5250,5270,5270,5250,113
|
|
20240626,091700,21730370,5260,5250,5260,5250,168
|
|
20240626,091600,20846960,5250,5250,5250,5250,0
|
|
20240626,091500,20846960,5250,5250,5250,5250,5
|
|
20240626,091400,20820710,5250,5250,5250,5250,5
|
|
20240626,091300,20794460,5250,5250,5250,5250,11
|
|
20240626,091200,20736710,5250,5250,5250,5250,15
|
|
20240626,091100,20657960,5220,5220,5220,5220,0
|
|
20240626,091000,20657960,5220,5250,5250,5220,32
|
|
20240626,090900,20490760,5260,5260,5260,5260,0
|
|
20240626,090800,20490760,5260,5260,5260,5260,0
|
|
20240626,090700,20490760,5260,5260,5260,5260,0
|
|
20240626,090600,20490760,5260,5260,5260,5260,0
|
|
20240626,090500,20490760,5260,5260,5260,5260,0
|
|
20240626,090400,20490760,5260,5260,5260,5260,90
|
|
20240626,090300,20017360,5270,5270,5270,5270,0
|
|
20240626,090200,20017360,5270,5240,5270,5200,828
|
|
20240626,090100,15697940,5270,5270,5270,5270,0
|
|
20240626,090000,15697940,5270,5200,5270,5200,3011
|