649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194600,88893110,5240,5240,5240,5240,1361
|
|
20240620,194500,88893110,5240,5240,5240,5240,0
|
|
20240620,194400,88893110,5240,5240,5240,5240,0
|
|
20240620,194300,88893110,5240,5240,5240,5240,0
|
|
20240620,194200,88893110,5240,5240,5240,5240,0
|
|
20240620,194100,88893110,5240,5240,5240,5240,0
|
|
20240620,194000,88893110,5240,5240,5240,5240,0
|
|
20240620,193900,88893110,5240,5240,5240,5240,0
|
|
20240620,193800,88893110,5240,5240,5240,5240,0
|
|
20240620,193700,88893110,5240,5240,5240,5240,0
|
|
20240620,193600,88893110,5240,5240,5240,5240,0
|
|
20240620,193500,88893110,5240,5240,5240,5240,0
|
|
20240620,193400,88893110,5240,5240,5240,5240,0
|
|
20240620,193300,88893110,5240,5240,5240,5240,0
|
|
20240620,193200,88893110,5240,5240,5240,5240,0
|
|
20240620,193100,88893110,5240,5240,5240,5240,0
|
|
20240620,193000,88893110,5240,5240,5240,5240,0
|
|
20240620,192900,88893110,5240,5240,5240,5240,0
|
|
20240620,192800,88893110,5240,5240,5240,5240,0
|
|
20240620,192700,88893110,5240,5240,5240,5240,0
|
|
20240620,192600,88893110,5240,5240,5240,5240,0
|
|
20240620,192500,88893110,5240,5240,5240,5240,0
|
|
20240620,192400,88893110,5240,5240,5240,5240,0
|
|
20240620,192300,88893110,5240,5240,5240,5240,0
|
|
20240620,192200,88893110,5240,5240,5240,5240,0
|
|
20240620,192100,88893110,5240,5240,5240,5240,0
|
|
20240620,192000,88893110,5240,5240,5240,5240,0
|
|
20240620,191900,88893110,5240,5240,5240,5240,0
|
|
20240620,191800,88893110,5240,5240,5240,5240,0
|
|
20240620,191700,88893110,5240,5240,5240,5240,0
|
|
20240620,191600,88893110,5240,5240,5240,5240,1361
|
|
20240620,191500,88893110,5240,5240,5240,5240,0
|
|
20240620,191400,88893110,5240,5240,5240,5240,0
|
|
20240620,191300,88893110,5240,5240,5240,5240,0
|
|
20240620,191200,88893110,5240,5240,5240,5240,0
|
|
20240620,191100,88893110,5240,5240,5240,5240,0
|
|
20240620,191000,88893110,5240,5240,5240,5240,0
|
|
20240620,190900,88893110,5240,5240,5240,5240,0
|
|
20240620,190800,88893110,5240,5240,5240,5240,0
|
|
20240620,190700,88893110,5240,5240,5240,5240,0
|
|
20240620,190600,88893110,5240,5240,5240,5240,0
|
|
20240620,190500,88893110,5240,5240,5240,5240,0
|
|
20240620,190400,88893110,5240,5240,5240,5240,0
|
|
20240620,190300,88893110,5240,5240,5240,5240,0
|
|
20240620,190200,88893110,5240,5240,5240,5240,0
|
|
20240620,190100,88893110,5240,5240,5240,5240,0
|
|
20240620,190000,88893110,5240,5240,5240,5240,0
|
|
20240620,185900,88893110,5240,5240,5240,5240,0
|
|
20240620,185800,88893110,5240,5240,5240,5240,0
|
|
20240620,185700,88893110,5240,5240,5240,5240,0
|
|
20240620,185600,88893110,5240,5240,5240,5240,0
|
|
20240620,185500,88893110,5240,5240,5240,5240,0
|
|
20240620,185400,88893110,5240,5240,5240,5240,0
|
|
20240620,185300,88893110,5240,5240,5240,5240,0
|
|
20240620,185200,88893110,5240,5240,5240,5240,0
|
|
20240620,185100,88893110,5240,5240,5240,5240,0
|
|
20240620,185000,88893110,5240,5240,5240,5240,0
|
|
20240620,184900,88893110,5240,5240,5240,5240,0
|
|
20240620,184800,88893110,5240,5240,5240,5240,0
|
|
20240620,184700,88893110,5240,5240,5240,5240,0
|
|
20240620,184600,88893110,5240,5240,5240,5240,1361
|
|
20240620,184500,88893110,5240,5240,5240,5240,0
|
|
20240620,184400,88893110,5240,5240,5240,5240,0
|
|
20240620,184300,88893110,5240,5240,5240,5240,0
|
|
20240620,184200,88893110,5240,5240,5240,5240,0
|
|
20240620,184100,88893110,5240,5240,5240,5240,0
|
|
20240620,184000,88893110,5240,5240,5240,5240,0
|
|
20240620,183900,88893110,5240,5240,5240,5240,0
|
|
20240620,183800,88893110,5240,5240,5240,5240,0
|
|
20240620,183700,88893110,5240,5240,5240,5240,0
|
|
20240620,183600,88893110,5240,5240,5240,5240,0
|
|
20240620,183500,88893110,5240,5240,5240,5240,0
|
|
20240620,183400,88893110,5240,5240,5240,5240,0
|
|
20240620,183300,88893110,5240,5240,5240,5240,0
|
|
20240620,183200,88893110,5240,5240,5240,5240,0
|
|
20240620,183100,88893110,5240,5240,5240,5240,0
|
|
20240620,183000,88893110,5240,5240,5240,5240,0
|
|
20240620,182900,88893110,5240,5240,5240,5240,0
|
|
20240620,182800,88893110,5240,5240,5240,5240,0
|
|
20240620,182700,88893110,5240,5240,5240,5240,0
|
|
20240620,182600,88893110,5240,5240,5240,5240,0
|
|
20240620,182500,88893110,5240,5240,5240,5240,0
|
|
20240620,182400,88893110,5240,5240,5240,5240,0
|
|
20240620,182300,88893110,5240,5240,5240,5240,0
|
|
20240620,182200,88893110,5240,5240,5240,5240,0
|
|
20240620,182100,88893110,5240,5240,5240,5240,0
|
|
20240620,182000,88893110,5240,5240,5240,5240,0
|
|
20240620,181900,88893110,5240,5240,5240,5240,0
|
|
20240620,181800,88893110,5240,5240,5240,5240,0
|
|
20240620,181700,88893110,5240,5240,5240,5240,0
|
|
20240620,181600,88893110,5240,5240,5240,5240,1361
|
|
20240620,181500,88893110,5240,5240,5240,5240,0
|
|
20240620,181400,88893110,5240,5240,5240,5240,0
|
|
20240620,181300,88893110,5240,5240,5240,5240,0
|
|
20240620,181200,88893110,5240,5240,5240,5240,0
|
|
20240620,181100,88893110,5240,5240,5240,5240,0
|
|
20240620,181000,88893110,5240,5240,5240,5240,0
|
|
20240620,180900,88893110,5240,5240,5240,5240,0
|
|
20240620,180800,88893110,5240,5240,5240,5240,0
|
|
20240620,180700,88893110,5240,5240,5240,5240,0
|
|
20240620,180600,88893110,5240,5240,5240,5240,0
|
|
20240620,180500,88893110,5240,5240,5240,5240,0
|
|
20240620,180400,88893110,5240,5240,5240,5240,0
|
|
20240620,180300,88893110,5240,5240,5240,5240,0
|
|
20240620,180200,88893110,5240,5240,5240,5240,0
|
|
20240620,180100,88893110,5240,5240,5240,5240,0
|
|
20240620,180000,88893110,5240,5240,5240,5240,0
|
|
20240620,175900,88893110,5240,5240,5240,5240,0
|
|
20240620,175800,88893110,5240,5240,5240,5240,0
|
|
20240620,175700,88893110,5240,5240,5240,5240,0
|
|
20240620,175600,88893110,5240,5240,5240,5240,0
|
|
20240620,175500,88893110,5240,5240,5240,5240,0
|
|
20240620,175400,88893110,5240,5240,5240,5240,0
|
|
20240620,175300,88893110,5240,5240,5240,5240,0
|
|
20240620,175200,88893110,5240,5240,5240,5240,0
|
|
20240620,175100,88893110,5240,5240,5240,5240,0
|
|
20240620,175000,88893110,5240,5240,5240,5240,0
|
|
20240620,174900,88893110,5240,5240,5240,5240,0
|
|
20240620,174800,88893110,5240,5240,5240,5240,0
|
|
20240620,174700,88893110,5240,5240,5240,5240,0
|
|
20240620,174600,88893110,5240,5240,5240,5240,1361
|
|
20240620,174500,88893110,5240,5240,5240,5240,0
|
|
20240620,174400,88893110,5240,5240,5240,5240,0
|
|
20240620,174300,88893110,5240,5240,5240,5240,0
|
|
20240620,174200,88893110,5240,5240,5240,5240,0
|
|
20240620,174100,88893110,5240,5240,5240,5240,0
|
|
20240620,174000,88893110,5240,5240,5240,5240,0
|
|
20240620,173900,88893110,5240,5240,5240,5240,0
|
|
20240620,173800,88893110,5240,5240,5240,5240,0
|
|
20240620,173700,88893110,5240,5240,5240,5240,0
|
|
20240620,173600,88893110,5240,5240,5240,5240,0
|
|
20240620,173500,88893110,5240,5240,5240,5240,0
|
|
20240620,173400,88893110,5240,5240,5240,5240,0
|
|
20240620,173300,88893110,5240,5240,5240,5240,0
|
|
20240620,173200,88893110,5240,5240,5240,5240,0
|
|
20240620,173100,88893110,5240,5240,5240,5240,0
|
|
20240620,173000,88893110,5240,5240,5240,5240,0
|
|
20240620,172900,88893110,5240,5240,5240,5240,0
|
|
20240620,172800,88893110,5240,5240,5240,5240,0
|
|
20240620,172700,88893110,5240,5240,5240,5240,0
|
|
20240620,172600,88893110,5240,5240,5240,5240,0
|
|
20240620,172500,88893110,5240,5240,5240,5240,0
|
|
20240620,172400,88893110,5240,5240,5240,5240,0
|
|
20240620,172300,88893110,5240,5240,5240,5240,0
|
|
20240620,172200,88893110,5240,5240,5240,5240,0
|
|
20240620,172100,88893110,5240,5240,5240,5240,0
|
|
20240620,172000,88893110,5240,5240,5240,5240,0
|
|
20240620,171900,88893110,5240,5240,5240,5240,0
|
|
20240620,171800,88893110,5240,5240,5240,5240,0
|
|
20240620,171700,88893110,5240,5240,5240,5240,0
|
|
20240620,171600,88893110,5240,5240,5240,5240,1361
|
|
20240620,171500,88893110,5240,5240,5240,5240,0
|
|
20240620,171400,88893110,5240,5240,5240,5240,0
|
|
20240620,171300,88893110,5240,5240,5240,5240,0
|
|
20240620,171200,88893110,5240,5240,5240,5240,0
|
|
20240620,171100,88893110,5240,5240,5240,5240,0
|
|
20240620,171000,88893110,5240,5240,5240,5240,0
|
|
20240620,170900,88893110,5240,5240,5240,5240,0
|
|
20240620,170800,88893110,5240,5240,5240,5240,0
|
|
20240620,170700,88893110,5240,5240,5240,5240,0
|
|
20240620,170600,88893110,5240,5240,5240,5240,0
|
|
20240620,170500,88893110,5240,5240,5240,5240,0
|
|
20240620,170400,88893110,5240,5240,5240,5240,0
|
|
20240620,170300,88893110,5240,5240,5240,5240,0
|
|
20240620,170200,88893110,5240,5240,5240,5240,0
|
|
20240620,170100,88893110,5240,5240,5240,5240,0
|
|
20240620,170000,88893110,5240,5240,5240,5240,0
|
|
20240620,165900,88893110,5240,5240,5240,5240,0
|
|
20240620,165800,88893110,5240,5240,5240,5240,0
|
|
20240620,165700,88893110,5240,5240,5240,5240,0
|
|
20240620,165600,88893110,5240,5240,5240,5240,0
|
|
20240620,165500,88893110,5240,5240,5240,5240,0
|
|
20240620,165400,88893110,5240,5240,5240,5240,0
|
|
20240620,165300,88893110,5240,5240,5240,5240,0
|
|
20240620,165200,88893110,5240,5240,5240,5240,0
|
|
20240620,165100,88893110,5240,5240,5240,5240,0
|
|
20240620,165000,88893110,5240,5240,5240,5240,0
|
|
20240620,164900,88893110,5240,5240,5240,5240,0
|
|
20240620,164800,88893110,5240,5240,5240,5240,0
|
|
20240620,164700,88893110,5240,5240,5240,5240,0
|
|
20240620,164600,88893110,5240,5240,5240,5240,1361
|
|
20240620,164500,88893110,5240,5240,5240,5240,0
|
|
20240620,164400,88893110,5240,5240,5240,5240,0
|
|
20240620,164300,88893110,5240,5240,5240,5240,0
|
|
20240620,164200,88893110,5240,5240,5240,5240,0
|
|
20240620,164100,88893110,5240,5240,5240,5240,0
|
|
20240620,164000,88893110,5240,5240,5240,5240,0
|
|
20240620,163900,88893110,5240,5240,5240,5240,0
|
|
20240620,163800,88893110,5240,5240,5240,5240,0
|
|
20240620,163700,88893110,5240,5240,5240,5240,0
|
|
20240620,163600,88893110,5240,5240,5240,5240,0
|
|
20240620,163500,88893110,5240,5240,5240,5240,0
|
|
20240620,163400,88893110,5240,5240,5240,5240,0
|
|
20240620,163300,88893110,5240,5240,5240,5240,0
|
|
20240620,163200,88893110,5240,5240,5240,5240,0
|
|
20240620,163100,88893110,5240,5240,5240,5240,0
|
|
20240620,163000,88893110,5240,5240,5240,5240,0
|
|
20240620,162900,88893110,5240,5240,5240,5240,0
|
|
20240620,162800,88893110,5240,5240,5240,5240,0
|
|
20240620,162700,88893110,5240,5240,5240,5240,0
|
|
20240620,162600,88893110,5240,5240,5240,5240,0
|
|
20240620,162500,88893110,5240,5240,5240,5240,0
|
|
20240620,162400,88893110,5240,5240,5240,5240,0
|
|
20240620,162300,88893110,5240,5240,5240,5240,0
|
|
20240620,162200,88893110,5240,5240,5240,5240,0
|
|
20240620,162100,88893110,5240,5240,5240,5240,0
|
|
20240620,162000,88893110,5240,5240,5240,5240,0
|
|
20240620,161900,88893110,5240,5240,5240,5240,0
|
|
20240620,161800,88893110,5240,5240,5240,5240,0
|
|
20240620,161700,88893110,5240,5240,5240,5240,0
|
|
20240620,161600,88893110,5240,5240,5240,5240,1361
|
|
20240620,161500,88893110,5240,5240,5240,5240,0
|
|
20240620,161400,88893110,5240,5240,5240,5240,0
|
|
20240620,161300,88893110,5240,5240,5240,5240,0
|
|
20240620,161200,88893110,5240,5240,5240,5240,0
|
|
20240620,161100,88893110,5240,5240,5240,5240,0
|
|
20240620,161000,88893110,5240,5240,5240,5240,0
|
|
20240620,160900,88893110,5240,5240,5240,5240,0
|
|
20240620,160800,88893110,5240,5240,5240,5240,0
|
|
20240620,160700,88893110,5240,5240,5240,5240,0
|
|
20240620,160600,88893110,5240,5240,5240,5240,0
|
|
20240620,160500,88893110,5240,5240,5240,5240,0
|
|
20240620,160400,88893110,5240,5240,5240,5240,0
|
|
20240620,160300,88893110,5240,5240,5240,5240,0
|
|
20240620,160200,88893110,5240,5240,5240,5240,0
|
|
20240620,160100,88893110,5240,5240,5240,5240,0
|
|
20240620,160000,88893110,5240,5240,5240,5240,0
|
|
20240620,155900,88893110,5240,5240,5240,5240,0
|
|
20240620,155800,88893110,5240,5240,5240,5240,0
|
|
20240620,155700,88893110,5240,5240,5240,5240,0
|
|
20240620,155600,88893110,5240,5240,5240,5240,0
|
|
20240620,155500,88893110,5240,5240,5240,5240,0
|
|
20240620,155400,88893110,5240,5240,5240,5240,0
|
|
20240620,155300,88893110,5240,5240,5240,5240,0
|
|
20240620,155200,88893110,5240,5240,5240,5240,0
|
|
20240620,155100,88893110,5240,5240,5240,5240,0
|
|
20240620,155000,88893110,5240,5240,5240,5240,0
|
|
20240620,154900,88893110,5240,5240,5240,5240,0
|
|
20240620,154800,88893110,5240,5240,5240,5240,0
|
|
20240620,154700,88893110,5240,5240,5240,5240,0
|
|
20240620,154600,88893110,5240,5240,5240,5240,1361
|
|
20240620,154500,88893110,5240,5240,5240,5240,0
|
|
20240620,154400,88893110,5240,5240,5240,5240,0
|
|
20240620,154300,88893110,5240,5240,5240,5240,0
|
|
20240620,154200,88893110,5240,5240,5240,5240,0
|
|
20240620,154100,88893110,5240,5240,5240,5240,0
|
|
20240620,154000,88893110,5240,5240,5240,5240,0
|
|
20240620,153900,88893110,5240,5240,5240,5240,0
|
|
20240620,153800,88893110,5240,5240,5240,5240,0
|
|
20240620,153700,88893110,5240,5240,5240,5240,0
|
|
20240620,153600,88893110,5240,5240,5240,5240,0
|
|
20240620,153500,88893110,5240,5240,5240,5240,0
|
|
20240620,153400,88893110,5240,5240,5240,5240,0
|
|
20240620,153300,88893110,5240,5240,5240,5240,0
|
|
20240620,153200,88893110,5240,5240,5240,5240,0
|
|
20240620,153100,88893110,5240,5240,5240,5240,0
|
|
20240620,153000,88893110,5240,5240,5240,5240,1361
|
|
20240620,152900,81761470,5240,5240,5240,5240,0
|
|
20240620,152800,81761470,5240,5240,5240,5240,0
|
|
20240620,152700,81761470,5240,5240,5240,5240,0
|
|
20240620,152600,81761470,5240,5240,5240,5240,0
|
|
20240620,152500,81761470,5240,5240,5240,5240,0
|
|
20240620,152400,81761470,5240,5240,5240,5240,0
|
|
20240620,152300,81761470,5240,5240,5240,5240,0
|
|
20240620,152200,81761470,5240,5240,5240,5240,0
|
|
20240620,152100,81761470,5240,5240,5240,5240,0
|
|
20240620,152000,81761470,5240,5240,5240,5240,0
|
|
20240620,151900,81761470,5240,5240,5240,5240,43
|
|
20240620,151800,81536150,5240,5240,5240,5240,22
|
|
20240620,151700,81420870,5210,5210,5210,5210,0
|
|
20240620,151600,81420870,5210,5210,5210,5210,93
|
|
20240620,151500,80936340,5210,5240,5240,5210,203
|
|
20240620,151400,79878620,5240,5240,5240,5240,4
|
|
20240620,151300,79857660,5240,5240,5240,5240,0
|
|
20240620,151200,79857660,5240,5240,5240,5240,3
|
|
20240620,151100,79841940,5240,5240,5240,5240,3
|
|
20240620,151000,79826220,5240,5240,5240,5240,3
|
|
20240620,150900,79810500,5240,5240,5240,5240,0
|
|
20240620,150800,79810500,5240,5240,5240,5240,3
|
|
20240620,150700,79794780,5210,5210,5240,5210,779
|
|
20240620,150600,75728950,5220,5220,5220,5220,0
|
|
20240620,150500,75728950,5220,5220,5220,5220,0
|
|
20240620,150400,75728950,5220,5220,5220,5210,315
|
|
20240620,150300,74085250,5210,5210,5210,5210,0
|
|
20240620,150200,74085250,5210,5210,5210,5210,0
|
|
20240620,150100,74085250,5210,5210,5210,5210,0
|
|
20240620,150000,74085250,5210,5210,5210,5210,6
|
|
20240620,145900,74053990,5210,5210,5210,5210,15
|
|
20240620,145800,73975840,5210,5210,5210,5210,0
|
|
20240620,145700,73975840,5210,5210,5210,5210,0
|
|
20240620,145600,73975840,5210,5210,5210,5210,5
|
|
20240620,145500,73949790,5220,5220,5220,5220,5
|
|
20240620,145400,73923690,5210,5210,5210,5210,0
|
|
20240620,145300,73923690,5210,5210,5210,5210,56
|
|
20240620,145200,73631930,5210,5210,5210,5210,0
|
|
20240620,145100,73631930,5210,5210,5210,5210,0
|
|
20240620,145000,73631930,5210,5210,5210,5210,6
|
|
20240620,144900,73600670,5210,5210,5210,5210,0
|
|
20240620,144800,73600670,5210,5210,5210,5210,0
|
|
20240620,144700,73600670,5210,5210,5210,5210,22
|
|
20240620,144600,73486050,5210,5210,5210,5210,118
|
|
20240620,144500,72871270,5200,5200,5200,5200,0
|
|
20240620,144400,72871270,5200,5200,5200,5200,6
|
|
20240620,144300,72840070,5200,5200,5200,5200,0
|
|
20240620,144200,72840070,5200,5200,5200,5200,0
|
|
20240620,144100,72840070,5200,5200,5200,5200,6
|
|
20240620,144000,72808870,5200,5200,5200,5200,0
|
|
20240620,143900,72808870,5200,5200,5200,5200,0
|
|
20240620,143800,72808870,5200,5200,5200,5200,6
|
|
20240620,143700,72777670,5200,5200,5200,5200,0
|
|
20240620,143600,72777670,5200,5200,5200,5200,0
|
|
20240620,143500,72777670,5200,5200,5200,5200,6
|
|
20240620,143400,72746470,5210,5210,5210,5210,0
|
|
20240620,143300,72746470,5210,5210,5210,5210,1
|
|
20240620,143200,72741260,5200,5200,5200,5200,206
|
|
20240620,143100,71670060,5200,5200,5200,5200,0
|
|
20240620,143000,71670060,5200,5200,5200,5200,0
|
|
20240620,142900,71670060,5200,5200,5200,5200,5
|
|
20240620,142800,71644060,5210,5210,5210,5210,50
|
|
20240620,142700,71383560,5200,5200,5200,5200,0
|
|
20240620,142600,71383560,5200,5200,5200,5200,6
|
|
20240620,142500,71352360,5200,5200,5200,5200,0
|
|
20240620,142400,71352360,5200,5200,5200,5200,0
|
|
20240620,142300,71352360,5200,5200,5200,5200,6
|
|
20240620,142200,71321160,5210,5210,5210,5210,0
|
|
20240620,142100,71321160,5210,5210,5210,5210,0
|
|
20240620,142000,71321160,5210,5220,5220,5210,195
|
|
20240620,141900,70305200,5210,5210,5210,5210,6
|
|
20240620,141800,70273940,5210,5210,5210,5210,0
|
|
20240620,141700,70273940,5210,5210,5210,5210,0
|
|
20240620,141600,70273940,5210,5210,5210,5210,326
|
|
20240620,141500,68575480,5210,5210,5210,5210,0
|
|
20240620,141400,68575480,5210,5210,5210,5210,0
|
|
20240620,141300,68575480,5210,5210,5210,5210,6
|
|
20240620,141200,68544220,5210,5210,5210,5210,0
|
|
20240620,141100,68544220,5210,5210,5210,5210,0
|
|
20240620,141000,68544220,5210,5210,5210,5210,5
|
|
20240620,140900,68518170,5220,5220,5220,5220,17
|
|
20240620,140800,68429430,5210,5210,5210,5210,0
|
|
20240620,140700,68429430,5210,5220,5220,5210,12
|
|
20240620,140600,68366850,5210,5210,5210,5210,0
|
|
20240620,140500,68366850,5210,5210,5210,5210,0
|
|
20240620,140400,68366850,5210,5210,5210,5210,6
|
|
20240620,140300,68335590,5220,5220,5220,5220,0
|
|
20240620,140200,68335590,5220,5220,5220,5220,1
|
|
20240620,140100,68330370,5210,5210,5210,5210,206
|
|
20240620,140000,67257110,5220,5220,5220,5220,0
|
|
20240620,135900,67257110,5220,5220,5220,5220,0
|
|
20240620,135800,67257110,5220,5220,5220,5220,0
|
|
20240620,135700,67257110,5220,5220,5220,5220,0
|
|
20240620,135600,67257110,5220,5210,5220,5210,3
|
|
20240620,135500,67241460,5210,5210,5210,5210,112
|
|
20240620,135400,66657940,5210,5210,5210,5210,0
|
|
20240620,135300,66657940,5210,5210,5210,5210,0
|
|
20240620,135200,66657940,5210,5210,5210,5210,5
|
|
20240620,135100,66631890,5220,5220,5220,5220,0
|
|
20240620,135000,66631890,5220,5220,5220,5220,0
|
|
20240620,134900,66631890,5220,5220,5220,5220,0
|
|
20240620,134800,66631890,5220,5220,5220,5220,0
|
|
20240620,134700,66631890,5220,5220,5220,5220,0
|
|
20240620,134600,66631890,5220,5220,5220,5220,100
|
|
20240620,134500,66109890,5230,5210,5230,5210,7
|
|
20240620,134400,66073400,5200,5200,5200,5200,0
|
|
20240620,134300,66073400,5200,5200,5200,5200,0
|
|
20240620,134200,66073400,5200,5200,5200,5200,6
|
|
20240620,134100,66042200,5200,5210,5210,5200,20
|
|
20240620,134000,65938050,5210,5210,5210,5210,0
|
|
20240620,133900,65938050,5210,5210,5210,5210,6
|
|
20240620,133800,65906790,5230,5230,5230,5230,0
|
|
20240620,133700,65906790,5230,5230,5230,5230,0
|
|
20240620,133600,65906790,5230,5230,5230,5230,0
|
|
20240620,133500,65906790,5230,5230,5230,5230,0
|
|
20240620,133400,65906790,5230,5220,5230,5220,10
|
|
20240620,133300,65854540,5210,5210,5210,5210,6
|
|
20240620,133200,65823280,5210,5210,5210,5210,0
|
|
20240620,133100,65823280,5210,5210,5210,5210,0
|
|
20240620,133000,65823280,5210,5210,5210,5210,5
|
|
20240620,132900,65797230,5210,5210,5210,5210,1
|
|
20240620,132800,65792020,5190,5190,5190,5190,0
|
|
20240620,132700,65792020,5190,5200,5200,5190,374
|
|
20240620,132600,63848990,5200,5200,5200,5200,0
|
|
20240620,132500,63848990,5200,5200,5200,5200,0
|
|
20240620,132400,63848990,5200,5200,5200,5200,616
|
|
20240620,132300,60645790,5200,5200,5200,5200,0
|
|
20240620,132200,60645790,5200,5210,5210,5200,800
|
|
20240620,132100,56484840,5210,5210,5210,5210,17
|
|
20240620,132000,56396270,5220,5220,5220,5220,2
|
|
20240620,131900,56385830,5220,5220,5220,5220,0
|
|
20240620,131800,56385830,5220,5210,5220,5210,16
|
|
20240620,131700,56302370,5230,5230,5230,5230,0
|
|
20240620,131600,56302370,5230,5230,5230,5230,0
|
|
20240620,131500,56302370,5230,5230,5230,5230,0
|
|
20240620,131400,56302370,5230,5220,5230,5220,100
|
|
20240620,131300,55779420,5220,5220,5220,5220,0
|
|
20240620,131200,55779420,5220,5220,5220,5220,0
|
|
20240620,131100,55779420,5220,5220,5220,5220,0
|
|
20240620,131000,55779420,5220,5220,5220,5220,11
|
|
20240620,130900,55722000,5220,5220,5220,5220,57
|
|
20240620,130800,55424460,5210,5210,5210,5210,6
|
|
20240620,130700,55393200,5210,5210,5210,5210,0
|
|
20240620,130600,55393200,5210,5210,5210,5210,0
|
|
20240620,130500,55393200,5210,5210,5210,5210,6
|
|
20240620,130400,55361940,5210,5210,5210,5210,0
|
|
20240620,130300,55361940,5210,5210,5210,5210,0
|
|
20240620,130200,55361940,5210,5210,5210,5210,6
|
|
20240620,130100,55330680,5210,5210,5210,5210,0
|
|
20240620,130000,55330680,5210,5210,5210,5210,20
|
|
20240620,125900,55226480,5210,5210,5210,5210,6
|
|
20240620,125800,55195220,5210,5210,5210,5210,0
|
|
20240620,125700,55195220,5210,5210,5210,5210,0
|
|
20240620,125600,55195220,5210,5210,5210,5210,6
|
|
20240620,125500,55163960,5210,5200,5210,5200,23
|
|
20240620,125400,55044300,5200,5200,5200,5200,0
|
|
20240620,125300,55044300,5200,5200,5200,5200,5
|
|
20240620,125200,55018300,5200,5200,5200,5200,12
|
|
20240620,125100,54955900,5200,5200,5200,5200,200
|
|
20240620,125000,53915900,5200,5200,5200,5200,17
|
|
20240620,124900,53827500,5210,5210,5210,5210,27
|
|
20240620,124800,53686830,5200,5200,5200,5200,0
|
|
20240620,124700,53686830,5200,5200,5200,5200,6
|
|
20240620,124600,53655630,5200,5200,5200,5200,61
|
|
20240620,124500,53338430,5200,5200,5200,5200,2
|
|
20240620,124400,53328030,5200,5200,5200,5200,6
|
|
20240620,124300,53296830,5200,5200,5200,5200,0
|
|
20240620,124200,53296830,5200,5200,5200,5200,0
|
|
20240620,124100,53296830,5200,5200,5210,5200,31
|
|
20240620,124000,53135530,5200,5200,5200,5200,3
|
|
20240620,123900,53119930,5210,5210,5210,5210,0
|
|
20240620,123800,53119930,5210,5200,5210,5200,206
|
|
20240620,123700,52046730,5200,5200,5200,5200,15
|
|
20240620,123600,51968730,5200,5200,5200,5200,0
|
|
20240620,123500,51968730,5200,5200,5200,5200,7
|
|
20240620,123400,51932330,5200,5200,5200,5200,0
|
|
20240620,123300,51932330,5200,5200,5200,5200,400
|
|
20240620,123200,49852330,5200,5200,5200,5200,15
|
|
20240620,123100,49774330,5200,5200,5200,5200,6
|
|
20240620,123000,49743130,5200,5200,5200,5200,3
|
|
20240620,122900,49727530,5200,5200,5200,5200,0
|
|
20240620,122800,49727530,5200,5200,5200,5200,6
|
|
20240620,122700,49696330,5200,5200,5200,5200,15
|
|
20240620,122600,49618330,5200,5200,5200,5200,2
|
|
20240620,122500,49607930,5200,5200,5200,5200,6
|
|
20240620,122400,49576730,5200,5200,5200,5200,0
|
|
20240620,122300,49576730,5200,5200,5200,5200,119
|
|
20240620,122200,48957930,5200,5200,5200,5200,6
|
|
20240620,122100,48926730,5200,5200,5200,5200,2
|
|
20240620,122000,48916330,5200,5200,5200,5200,0
|
|
20240620,121900,48916330,5200,5200,5200,5200,207
|
|
20240620,121800,47839930,5200,5200,5200,5200,15
|
|
20240620,121700,47761930,5200,5200,5200,5200,0
|
|
20240620,121600,47761930,5200,5200,5200,5200,8
|
|
20240620,121500,47720330,5210,5210,5210,5210,13
|
|
20240620,121400,47652600,5200,5200,5200,5200,15
|
|
20240620,121300,47574600,5200,5210,5210,5200,106
|
|
20240620,121200,47022400,5200,5200,5200,5200,0
|
|
20240620,121100,47022400,5200,5200,5200,5200,2
|
|
20240620,121000,47012000,5200,5200,5200,5200,6
|
|
20240620,120900,46980800,5200,5210,5210,5200,85
|
|
20240620,120800,46538100,5230,5230,5230,5230,0
|
|
20240620,120700,46538100,5230,5210,5230,5210,18
|
|
20240620,120600,46444140,5210,5210,5210,5210,52
|
|
20240620,120500,46173220,5210,5210,5210,5210,15
|
|
20240620,120400,46095070,5220,5220,5220,5220,0
|
|
20240620,120300,46095070,5220,5220,5220,5220,6
|
|
20240620,120200,46063750,5210,5210,5210,5210,0
|
|
20240620,120100,46063750,5210,5210,5210,5210,7
|
|
20240620,120000,46027280,5200,5200,5200,5200,16
|
|
20240620,115900,45944080,5200,5200,5200,5200,0
|
|
20240620,115800,45944080,5200,5200,5200,5200,5
|
|
20240620,115700,45918080,5200,5200,5200,5200,0
|
|
20240620,115600,45918080,5200,5210,5210,5200,12
|
|
20240620,115500,45855580,5210,5210,5210,5200,24
|
|
20240620,115400,45730690,5200,5210,5210,5200,11
|
|
20240620,115300,45673440,5200,5200,5200,5200,0
|
|
20240620,115200,45673440,5200,5200,5200,5200,3
|
|
20240620,115100,45657840,5200,5210,5210,5200,14
|
|
20240620,115000,45585030,5210,5210,5210,5210,0
|
|
20240620,114900,45585030,5210,5210,5210,5210,0
|
|
20240620,114800,45585030,5210,5210,5210,5210,6
|
|
20240620,114700,45553770,5210,5210,5210,5210,2
|
|
20240620,114600,45543350,5210,5210,5210,5210,15
|
|
20240620,114500,45465200,5230,5220,5230,5220,42
|
|
20240620,114400,45245600,5210,5210,5210,5210,1
|
|
20240620,114300,45240390,5210,5210,5210,5210,0
|
|
20240620,114200,45240390,5210,5210,5210,5210,427
|
|
20240620,114100,43015720,5220,5220,5220,5220,0
|
|
20240620,114000,43015720,5220,5220,5220,5220,10
|
|
20240620,113900,42963520,5210,5210,5210,5210,0
|
|
20240620,113800,42963520,5210,5210,5210,5210,0
|
|
20240620,113700,42963520,5210,5210,5210,5210,18
|
|
20240620,113600,42869740,5210,5210,5210,5210,0
|
|
20240620,113500,42869740,5210,5210,5210,5210,0
|
|
20240620,113400,42869740,5210,5220,5240,5210,270
|
|
20240620,113300,41455720,5210,5210,5210,5210,0
|
|
20240620,113200,41455720,5210,5210,5210,5210,17
|
|
20240620,113100,41367150,5230,5230,5230,5230,0
|
|
20240620,113000,41367150,5230,5230,5230,5230,0
|
|
20240620,112900,41367150,5230,5230,5230,5230,0
|
|
20240620,112800,41367150,5230,5200,5230,5200,21
|
|
20240620,112700,41257770,5200,5220,5230,5200,22
|
|
20240620,112600,41142830,5200,5200,5200,5200,0
|
|
20240620,112500,41142830,5200,5200,5200,5200,0
|
|
20240620,112400,41142830,5200,5200,5200,5200,0
|
|
20240620,112300,41142830,5200,5200,5200,5200,15
|
|
20240620,112200,41064830,5200,5210,5210,5200,90
|
|
20240620,112100,40595960,5210,5200,5210,5200,205
|
|
20240620,112000,39527960,5210,5210,5210,5210,90
|
|
20240620,111900,39059060,5200,5200,5200,5200,15
|
|
20240620,111800,38981060,5210,5200,5210,5200,102
|
|
20240620,111700,38449660,5200,5200,5200,5200,6
|
|
20240620,111600,38418460,5200,5200,5200,5200,0
|
|
20240620,111500,38418460,5200,5200,5200,5200,0
|
|
20240620,111400,38418460,5200,5200,5200,5200,21
|
|
20240620,111300,38309260,5200,5200,5200,5200,3
|
|
20240620,111200,38293660,5200,5200,5200,5200,100
|
|
20240620,111100,37773660,5200,5200,5200,5200,6
|
|
20240620,111000,37742460,5200,5200,5200,5200,15
|
|
20240620,110900,37664460,5200,5200,5200,5200,0
|
|
20240620,110800,37664460,5200,5200,5200,5200,8
|
|
20240620,110700,37622860,5200,5200,5200,5200,10
|
|
20240620,110600,37570860,5200,5200,5200,5200,33
|
|
20240620,110500,37399260,5200,5200,5200,5200,22
|
|
20240620,110400,37284860,5200,5200,5200,5200,0
|
|
20240620,110300,37284860,5200,5200,5200,5200,2
|
|
20240620,110200,37274460,5200,5200,5200,5200,6
|
|
20240620,110100,37243260,5210,5210,5210,5210,1000
|
|
20240620,110000,32033260,5200,5200,5200,5200,15
|
|
20240620,105900,31955260,5200,5200,5200,5200,5
|
|
20240620,105800,31929260,5200,5200,5200,5200,3
|
|
20240620,105700,31913660,5200,5200,5200,5200,0
|
|
20240620,105600,31913660,5200,5210,5210,5200,71
|
|
20240620,105500,31543960,5210,5210,5210,5210,0
|
|
20240620,105400,31543960,5210,5210,5210,5210,5
|
|
20240620,105300,31517910,5210,5210,5210,5210,14
|
|
20240620,105200,31444970,5210,5210,5210,5210,0
|
|
20240620,105100,31444970,5210,5210,5210,5210,15
|
|
20240620,105000,31366820,5210,5210,5210,5210,20
|
|
20240620,104900,31262620,5210,5210,5210,5210,3
|
|
20240620,104800,31246990,5210,5210,5210,5210,0
|
|
20240620,104700,31246990,5210,5210,5210,5210,15
|
|
20240620,104600,31168840,5210,5210,5210,5210,0
|
|
20240620,104500,31168840,5210,5210,5210,5210,0
|
|
20240620,104400,31168840,5210,5210,5210,5210,14
|
|
20240620,104300,31095900,5210,5210,5210,5210,0
|
|
20240620,104200,31095900,5210,5210,5210,5210,15
|
|
20240620,104100,31017750,5210,5210,5210,5210,4
|
|
20240620,104000,30996910,5210,5210,5210,5210,1
|
|
20240620,103900,30991700,5200,5200,5200,5200,2
|
|
20240620,103800,30981300,5200,5200,5200,5200,90
|
|
20240620,103700,30513300,5200,5200,5200,5200,15
|
|
20240620,103600,30435300,5230,5230,5230,5230,0
|
|
20240620,103500,30435300,5230,5220,5230,5220,12
|
|
20240620,103400,30372600,5200,5200,5200,5200,3
|
|
20240620,103300,30357000,5230,5200,5230,5200,23
|
|
20240620,103200,30237160,5220,5210,5220,5210,12
|
|
20240620,103100,30174580,5200,5200,5200,5200,0
|
|
20240620,103000,30174580,5200,5200,5200,5200,0
|
|
20240620,102900,30174580,5200,5200,5200,5200,2
|
|
20240620,102800,30164180,5200,5200,5200,5200,16
|
|
20240620,102700,30080980,5230,5230,5230,5230,0
|
|
20240620,102600,30080980,5230,5230,5230,5230,81
|
|
20240620,102500,29657350,5230,5230,5230,5230,32
|
|
20240620,102400,29489990,5190,5190,5220,5190,22
|
|
20240620,102300,29375660,5190,5190,5190,5190,71
|
|
20240620,102200,29007170,5200,5200,5200,5200,782
|
|
20240620,102100,24940770,5210,5230,5230,5210,108
|
|
20240620,102000,24377590,5210,5210,5210,5210,0
|
|
20240620,101900,24377590,5210,5210,5210,5210,18
|
|
20240620,101800,24283810,5210,5210,5210,5210,40
|
|
20240620,101700,24075410,5210,5220,5220,5210,100
|
|
20240620,101600,23553820,5230,5220,5230,5220,12
|
|
20240620,101500,23491120,5220,5220,5220,5220,17
|
|
20240620,101400,23402380,5230,5230,5230,5230,0
|
|
20240620,101300,23402380,5230,5230,5230,5230,0
|
|
20240620,101200,23402380,5230,5230,5230,5230,30
|
|
20240620,101100,23245480,5220,5220,5220,5220,0
|
|
20240620,101000,23245480,5220,5220,5220,5220,19
|
|
20240620,100900,23146300,5250,5250,5250,5250,0
|
|
20240620,100800,23146300,5250,5250,5250,5250,0
|
|
20240620,100700,23146300,5250,5230,5250,5230,786
|
|
20240620,100600,19027560,5220,5220,5220,5220,107
|
|
20240620,100500,18469020,5210,5200,5210,5200,35
|
|
20240620,100400,18286690,5200,5200,5200,5200,545
|
|
20240620,100300,15452690,5200,5200,5200,5200,5
|
|
20240620,100200,15426690,5210,5210,5210,5210,1
|
|
20240620,100100,15421480,5200,5200,5200,5200,15
|
|
20240620,100000,15343480,5200,5200,5200,5200,8
|
|
20240620,095900,15301880,5220,5220,5220,5220,0
|
|
20240620,095800,15301880,5220,5220,5220,5220,0
|
|
20240620,095700,15301880,5220,5220,5220,5220,2
|
|
20240620,095600,15291440,5200,5220,5220,5200,16
|
|
20240620,095500,15208220,5200,5200,5200,5200,3
|
|
20240620,095400,15192620,5200,5220,5220,5200,7
|
|
20240620,095300,15156200,5200,5200,5200,5200,50
|
|
20240620,095200,14896200,5200,5200,5200,5200,796
|
|
20240620,095100,10757000,5210,5210,5210,5210,226
|
|
20240620,095000,9579540,5210,5210,5210,5210,2
|
|
20240620,094900,9569120,5210,5210,5210,5210,0
|
|
20240620,094800,9569120,5210,5210,5210,5210,0
|
|
20240620,094700,9569120,5210,5210,5210,5210,15
|
|
20240620,094600,9490970,5210,5210,5210,5210,0
|
|
20240620,094500,9490970,5210,5210,5210,5210,2
|
|
20240620,094400,9480550,5200,5200,5200,5200,0
|
|
20240620,094300,9480550,5200,5210,5210,5200,515
|
|
20240620,094200,6799020,5210,5210,5210,5210,0
|
|
20240620,094100,6799020,5210,5210,5210,5210,3
|
|
20240620,094000,6783390,5210,5210,5210,5210,0
|
|
20240620,093900,6783390,5210,5210,5210,5210,0
|
|
20240620,093800,6783390,5210,5210,5210,5210,15
|
|
20240620,093700,6705240,5210,5210,5210,5210,0
|
|
20240620,093600,6705240,5210,5210,5210,5210,2
|
|
20240620,093500,6694820,5220,5220,5220,5220,20
|
|
20240620,093400,6590420,5210,5210,5210,5210,0
|
|
20240620,093300,6590420,5210,5210,5210,5210,15
|
|
20240620,093200,6512270,5210,5210,5210,5210,0
|
|
20240620,093100,6512270,5210,5210,5210,5210,3
|
|
20240620,093000,6496640,5210,5210,5210,5210,0
|
|
20240620,092900,6496640,5210,5210,5210,5210,15
|
|
20240620,092800,6418490,5210,5210,5210,5210,4
|
|
20240620,092700,6397650,5210,5210,5210,5210,0
|
|
20240620,092600,6397650,5210,5220,5220,5210,10
|
|
20240620,092500,6345470,5210,5220,5220,5210,23
|
|
20240620,092400,6225610,5210,5220,5220,5210,195
|
|
20240620,092300,5209360,5230,5220,5230,5210,64
|
|
20240620,092200,4875450,5210,5210,5210,5210,0
|
|
20240620,092100,4875450,5210,5210,5210,5210,2
|
|
20240620,092000,4865030,5210,5220,5220,5210,15
|
|
20240620,091900,4786740,5220,5220,5220,5220,0
|
|
20240620,091800,4786740,5220,5220,5220,5220,0
|
|
20240620,091700,4786740,5220,5220,5220,5220,217
|
|
20240620,091600,3654000,5220,5210,5220,5210,4
|
|
20240620,091500,3633130,5210,5220,5220,5210,57
|
|
20240620,091400,3335610,5250,5250,5250,5250,0
|
|
20240620,091300,3335610,5250,5250,5250,5250,0
|
|
20240620,091200,3335610,5250,5250,5250,5250,0
|
|
20240620,091100,3335610,5250,5250,5250,5250,0
|
|
20240620,091000,3335610,5250,5250,5250,5250,0
|
|
20240620,090900,3335610,5250,5250,5250,5250,0
|
|
20240620,090800,3335610,5250,5250,5250,5250,0
|
|
20240620,090700,3335610,5250,5250,5250,5250,0
|
|
20240620,090600,3335610,5250,5250,5250,5250,1
|
|
20240620,090500,3330360,5220,5220,5220,5220,0
|
|
20240620,090400,3330360,5220,5220,5220,5220,566
|
|
20240620,090300,375840,5220,5220,5220,5220,0
|
|
20240620,090200,375840,5220,5220,5220,5220,4
|
|
20240620,090100,354960,5220,5220,5220,5220,0
|
|
20240620,090000,354960,5220,5220,5220,5220,68
|