652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194900,209234690,5060,5060,5060,5060,5338
|
|
20240624,194800,209234690,5060,5060,5060,5060,0
|
|
20240624,194700,209234690,5060,5060,5060,5060,0
|
|
20240624,194600,209234690,5060,5060,5060,5060,0
|
|
20240624,194500,209234690,5060,5060,5060,5060,0
|
|
20240624,194400,209234690,5060,5060,5060,5060,0
|
|
20240624,194300,209234690,5060,5060,5060,5060,0
|
|
20240624,194200,209234690,5060,5060,5060,5060,0
|
|
20240624,194100,209234690,5060,5060,5060,5060,0
|
|
20240624,194000,209234690,5060,5060,5060,5060,0
|
|
20240624,193900,209234690,5060,5060,5060,5060,0
|
|
20240624,193800,209234690,5060,5060,5060,5060,0
|
|
20240624,193700,209234690,5060,5060,5060,5060,0
|
|
20240624,193600,209234690,5060,5060,5060,5060,0
|
|
20240624,193500,209234690,5060,5060,5060,5060,0
|
|
20240624,193400,209234690,5060,5060,5060,5060,0
|
|
20240624,193300,209234690,5060,5060,5060,5060,0
|
|
20240624,193200,209234690,5060,5060,5060,5060,0
|
|
20240624,193100,209234690,5060,5060,5060,5060,0
|
|
20240624,193000,209234690,5060,5060,5060,5060,0
|
|
20240624,192900,209234690,5060,5060,5060,5060,0
|
|
20240624,192800,209234690,5060,5060,5060,5060,0
|
|
20240624,192700,209234690,5060,5060,5060,5060,0
|
|
20240624,192600,209234690,5060,5060,5060,5060,0
|
|
20240624,192500,209234690,5060,5060,5060,5060,0
|
|
20240624,192400,209234690,5060,5060,5060,5060,0
|
|
20240624,192300,209234690,5060,5060,5060,5060,0
|
|
20240624,192200,209234690,5060,5060,5060,5060,0
|
|
20240624,192100,209234690,5060,5060,5060,5060,0
|
|
20240624,192000,209234690,5060,5060,5060,5060,0
|
|
20240624,191900,209234690,5060,5060,5060,5060,5338
|
|
20240624,191800,209234690,5060,5060,5060,5060,0
|
|
20240624,191700,209234690,5060,5060,5060,5060,0
|
|
20240624,191600,209234690,5060,5060,5060,5060,0
|
|
20240624,191500,209234690,5060,5060,5060,5060,0
|
|
20240624,191400,209234690,5060,5060,5060,5060,0
|
|
20240624,191300,209234690,5060,5060,5060,5060,0
|
|
20240624,191200,209234690,5060,5060,5060,5060,0
|
|
20240624,191100,209234690,5060,5060,5060,5060,0
|
|
20240624,191000,209234690,5060,5060,5060,5060,0
|
|
20240624,190900,209234690,5060,5060,5060,5060,0
|
|
20240624,190800,209234690,5060,5060,5060,5060,0
|
|
20240624,190700,209234690,5060,5060,5060,5060,0
|
|
20240624,190600,209234690,5060,5060,5060,5060,0
|
|
20240624,190500,209234690,5060,5060,5060,5060,0
|
|
20240624,190400,209234690,5060,5060,5060,5060,0
|
|
20240624,190300,209234690,5060,5060,5060,5060,0
|
|
20240624,190200,209234690,5060,5060,5060,5060,0
|
|
20240624,190100,209234690,5060,5060,5060,5060,0
|
|
20240624,190000,209234690,5060,5060,5060,5060,0
|
|
20240624,185900,209234690,5060,5060,5060,5060,0
|
|
20240624,185800,209234690,5060,5060,5060,5060,0
|
|
20240624,185700,209234690,5060,5060,5060,5060,0
|
|
20240624,185600,209234690,5060,5060,5060,5060,0
|
|
20240624,185500,209234690,5060,5060,5060,5060,0
|
|
20240624,185400,209234690,5060,5060,5060,5060,0
|
|
20240624,185300,209234690,5060,5060,5060,5060,0
|
|
20240624,185200,209234690,5060,5060,5060,5060,0
|
|
20240624,185100,209234690,5060,5060,5060,5060,0
|
|
20240624,185000,209234690,5060,5060,5060,5060,0
|
|
20240624,184900,209234690,5060,5060,5060,5060,5338
|
|
20240624,184800,209234690,5060,5060,5060,5060,0
|
|
20240624,184700,209234690,5060,5060,5060,5060,0
|
|
20240624,184600,209234690,5060,5060,5060,5060,0
|
|
20240624,184500,209234690,5060,5060,5060,5060,0
|
|
20240624,184400,209234690,5060,5060,5060,5060,0
|
|
20240624,184300,209234690,5060,5060,5060,5060,0
|
|
20240624,184200,209234690,5060,5060,5060,5060,0
|
|
20240624,184100,209234690,5060,5060,5060,5060,0
|
|
20240624,184000,209234690,5060,5060,5060,5060,0
|
|
20240624,183900,209234690,5060,5060,5060,5060,0
|
|
20240624,183800,209234690,5060,5060,5060,5060,0
|
|
20240624,183700,209234690,5060,5060,5060,5060,0
|
|
20240624,183600,209234690,5060,5060,5060,5060,0
|
|
20240624,183500,209234690,5060,5060,5060,5060,0
|
|
20240624,183400,209234690,5060,5060,5060,5060,0
|
|
20240624,183300,209234690,5060,5060,5060,5060,0
|
|
20240624,183200,209234690,5060,5060,5060,5060,0
|
|
20240624,183100,209234690,5060,5060,5060,5060,0
|
|
20240624,183000,209234690,5060,5060,5060,5060,0
|
|
20240624,182900,209234690,5060,5060,5060,5060,0
|
|
20240624,182800,209234690,5060,5060,5060,5060,0
|
|
20240624,182700,209234690,5060,5060,5060,5060,0
|
|
20240624,182600,209234690,5060,5060,5060,5060,0
|
|
20240624,182500,209234690,5060,5060,5060,5060,0
|
|
20240624,182400,209234690,5060,5060,5060,5060,0
|
|
20240624,182300,209234690,5060,5060,5060,5060,0
|
|
20240624,182200,209234690,5060,5060,5060,5060,0
|
|
20240624,182100,209234690,5060,5060,5060,5060,0
|
|
20240624,182000,209234690,5060,5060,5060,5060,0
|
|
20240624,181900,209234690,5060,5060,5060,5060,5338
|
|
20240624,181800,209234690,5060,5060,5060,5060,0
|
|
20240624,181700,209234690,5060,5060,5060,5060,0
|
|
20240624,181600,209234690,5060,5060,5060,5060,0
|
|
20240624,181500,209234690,5060,5060,5060,5060,0
|
|
20240624,181400,209234690,5060,5060,5060,5060,0
|
|
20240624,181300,209234690,5060,5060,5060,5060,0
|
|
20240624,181200,209234690,5060,5060,5060,5060,0
|
|
20240624,181100,209234690,5060,5060,5060,5060,0
|
|
20240624,181000,209234690,5060,5060,5060,5060,0
|
|
20240624,180900,209234690,5060,5060,5060,5060,0
|
|
20240624,180800,209234690,5060,5060,5060,5060,0
|
|
20240624,180700,209234690,5060,5060,5060,5060,0
|
|
20240624,180600,209234690,5060,5060,5060,5060,0
|
|
20240624,180500,209234690,5060,5060,5060,5060,0
|
|
20240624,180400,209234690,5060,5060,5060,5060,0
|
|
20240624,180300,209234690,5060,5060,5060,5060,0
|
|
20240624,180200,209234690,5060,5060,5060,5060,0
|
|
20240624,180100,209234690,5060,5060,5060,5060,0
|
|
20240624,180000,209234690,5060,5060,5060,5060,0
|
|
20240624,175900,209234690,5060,5060,5060,5060,0
|
|
20240624,175800,209234690,5060,5060,5060,5060,0
|
|
20240624,175700,209234690,5060,5060,5060,5060,0
|
|
20240624,175600,209234690,5060,5060,5060,5060,0
|
|
20240624,175500,209234690,5060,5060,5060,5060,0
|
|
20240624,175400,209234690,5060,5060,5060,5060,0
|
|
20240624,175300,209234690,5060,5060,5060,5060,0
|
|
20240624,175200,209234690,5060,5060,5060,5060,0
|
|
20240624,175100,209234690,5060,5060,5060,5060,0
|
|
20240624,175000,209234690,5060,5060,5060,5060,0
|
|
20240624,174900,209234690,5060,5060,5060,5060,5338
|
|
20240624,174800,209234690,5060,5060,5060,5060,0
|
|
20240624,174700,209234690,5060,5060,5060,5060,0
|
|
20240624,174600,209234690,5060,5060,5060,5060,0
|
|
20240624,174500,209234690,5060,5060,5060,5060,0
|
|
20240624,174400,209234690,5060,5060,5060,5060,0
|
|
20240624,174300,209234690,5060,5060,5060,5060,0
|
|
20240624,174200,209234690,5060,5060,5060,5060,0
|
|
20240624,174100,209234690,5060,5060,5060,5060,0
|
|
20240624,174000,209234690,5060,5060,5060,5060,0
|
|
20240624,173900,209234690,5060,5060,5060,5060,0
|
|
20240624,173800,209234690,5060,5060,5060,5060,0
|
|
20240624,173700,209234690,5060,5060,5060,5060,0
|
|
20240624,173600,209234690,5060,5060,5060,5060,0
|
|
20240624,173500,209234690,5060,5060,5060,5060,0
|
|
20240624,173400,209234690,5060,5060,5060,5060,0
|
|
20240624,173300,209234690,5060,5060,5060,5060,0
|
|
20240624,173200,209234690,5060,5060,5060,5060,0
|
|
20240624,173100,209234690,5060,5060,5060,5060,0
|
|
20240624,173000,209234690,5060,5060,5060,5060,0
|
|
20240624,172900,209234690,5060,5060,5060,5060,0
|
|
20240624,172800,209234690,5060,5060,5060,5060,0
|
|
20240624,172700,209234690,5060,5060,5060,5060,0
|
|
20240624,172600,209234690,5060,5060,5060,5060,0
|
|
20240624,172500,209234690,5060,5060,5060,5060,0
|
|
20240624,172400,209234690,5060,5060,5060,5060,0
|
|
20240624,172300,209234690,5060,5060,5060,5060,0
|
|
20240624,172200,209234690,5060,5060,5060,5060,0
|
|
20240624,172100,209234690,5060,5060,5060,5060,0
|
|
20240624,172000,209234690,5060,5060,5060,5060,0
|
|
20240624,171900,209234690,5060,5060,5060,5060,5338
|
|
20240624,171800,209234690,5060,5060,5060,5060,0
|
|
20240624,171700,209234690,5060,5060,5060,5060,0
|
|
20240624,171600,209234690,5060,5060,5060,5060,0
|
|
20240624,171500,209234690,5060,5060,5060,5060,0
|
|
20240624,171400,209234690,5060,5060,5060,5060,0
|
|
20240624,171300,209234690,5060,5060,5060,5060,0
|
|
20240624,171200,209234690,5060,5060,5060,5060,0
|
|
20240624,171100,209234690,5060,5060,5060,5060,0
|
|
20240624,171000,209234690,5060,5060,5060,5060,0
|
|
20240624,170900,209234690,5060,5060,5060,5060,0
|
|
20240624,170800,209234690,5060,5060,5060,5060,0
|
|
20240624,170700,209234690,5060,5060,5060,5060,0
|
|
20240624,170600,209234690,5060,5060,5060,5060,0
|
|
20240624,170500,209234690,5060,5060,5060,5060,0
|
|
20240624,170400,209234690,5060,5060,5060,5060,0
|
|
20240624,170300,209234690,5060,5060,5060,5060,0
|
|
20240624,170200,209234690,5060,5060,5060,5060,0
|
|
20240624,170100,209234690,5060,5060,5060,5060,0
|
|
20240624,170000,209234690,5060,5060,5060,5060,0
|
|
20240624,165900,209234690,5060,5060,5060,5060,0
|
|
20240624,165800,209234690,5060,5060,5060,5060,0
|
|
20240624,165700,209234690,5060,5060,5060,5060,0
|
|
20240624,165600,209234690,5060,5060,5060,5060,0
|
|
20240624,165500,209234690,5060,5060,5060,5060,0
|
|
20240624,165400,209234690,5060,5060,5060,5060,0
|
|
20240624,165300,209234690,5060,5060,5060,5060,0
|
|
20240624,165200,209234690,5060,5060,5060,5060,0
|
|
20240624,165100,209234690,5060,5060,5060,5060,0
|
|
20240624,165000,209234690,5060,5060,5060,5060,0
|
|
20240624,164900,209234690,5060,5060,5060,5060,5338
|
|
20240624,164800,209234690,5060,5060,5060,5060,0
|
|
20240624,164700,209234690,5060,5060,5060,5060,0
|
|
20240624,164600,209234690,5060,5060,5060,5060,0
|
|
20240624,164500,209234690,5060,5060,5060,5060,0
|
|
20240624,164400,209234690,5060,5060,5060,5060,0
|
|
20240624,164300,209234690,5060,5060,5060,5060,0
|
|
20240624,164200,209234690,5060,5060,5060,5060,0
|
|
20240624,164100,209234690,5060,5060,5060,5060,0
|
|
20240624,164000,209234690,5060,5060,5060,5060,0
|
|
20240624,163900,209234690,5060,5060,5060,5060,0
|
|
20240624,163800,209234690,5060,5060,5060,5060,0
|
|
20240624,163700,209234690,5060,5060,5060,5060,0
|
|
20240624,163600,209234690,5060,5060,5060,5060,0
|
|
20240624,163500,209234690,5060,5060,5060,5060,0
|
|
20240624,163400,209234690,5060,5060,5060,5060,0
|
|
20240624,163300,209234690,5060,5060,5060,5060,0
|
|
20240624,163200,209234690,5060,5060,5060,5060,0
|
|
20240624,163100,209234690,5060,5060,5060,5060,0
|
|
20240624,163000,209234690,5060,5060,5060,5060,0
|
|
20240624,162900,209234690,5060,5060,5060,5060,0
|
|
20240624,162800,209234690,5060,5060,5060,5060,0
|
|
20240624,162700,209234690,5060,5060,5060,5060,0
|
|
20240624,162600,209234690,5060,5060,5060,5060,0
|
|
20240624,162500,209234690,5060,5060,5060,5060,0
|
|
20240624,162400,209234690,5060,5060,5060,5060,0
|
|
20240624,162300,209234690,5060,5060,5060,5060,0
|
|
20240624,162200,209234690,5060,5060,5060,5060,0
|
|
20240624,162100,209234690,5060,5060,5060,5060,0
|
|
20240624,162000,209234690,5060,5060,5060,5060,0
|
|
20240624,161900,209234690,5060,5060,5060,5060,5338
|
|
20240624,161800,209234690,5060,5060,5060,5060,0
|
|
20240624,161700,209234690,5060,5060,5060,5060,0
|
|
20240624,161600,209234690,5060,5060,5060,5060,0
|
|
20240624,161500,209234690,5060,5060,5060,5060,0
|
|
20240624,161400,209234690,5060,5060,5060,5060,0
|
|
20240624,161300,209234690,5060,5060,5060,5060,0
|
|
20240624,161200,209234690,5060,5060,5060,5060,0
|
|
20240624,161100,209234690,5060,5060,5060,5060,0
|
|
20240624,161000,209234690,5060,5060,5060,5060,0
|
|
20240624,160900,209234690,5060,5060,5060,5060,0
|
|
20240624,160800,209234690,5060,5060,5060,5060,0
|
|
20240624,160700,209234690,5060,5060,5060,5060,0
|
|
20240624,160600,209234690,5060,5060,5060,5060,0
|
|
20240624,160500,209234690,5060,5060,5060,5060,0
|
|
20240624,160400,209234690,5060,5060,5060,5060,0
|
|
20240624,160300,209234690,5060,5060,5060,5060,0
|
|
20240624,160200,209234690,5060,5060,5060,5060,0
|
|
20240624,160100,209234690,5060,5060,5060,5060,0
|
|
20240624,160000,209234690,5060,5060,5060,5060,0
|
|
20240624,155900,209234690,5060,5060,5060,5060,0
|
|
20240624,155800,209234690,5060,5060,5060,5060,0
|
|
20240624,155700,209234690,5060,5060,5060,5060,0
|
|
20240624,155600,209234690,5060,5060,5060,5060,0
|
|
20240624,155500,209234690,5060,5060,5060,5060,0
|
|
20240624,155400,209234690,5060,5060,5060,5060,0
|
|
20240624,155300,209234690,5060,5060,5060,5060,0
|
|
20240624,155200,209234690,5060,5060,5060,5060,0
|
|
20240624,155100,209234690,5060,5060,5060,5060,0
|
|
20240624,155000,209234690,5060,5060,5060,5060,0
|
|
20240624,154900,209234690,5060,5060,5060,5060,5338
|
|
20240624,154800,209234690,5060,5060,5060,5060,0
|
|
20240624,154700,209234690,5060,5060,5060,5060,0
|
|
20240624,154600,209234690,5060,5060,5060,5060,0
|
|
20240624,154500,209234690,5060,5060,5060,5060,0
|
|
20240624,154400,209234690,5060,5060,5060,5060,0
|
|
20240624,154300,209234690,5060,5060,5060,5060,0
|
|
20240624,154200,209234690,5060,5060,5060,5060,0
|
|
20240624,154100,209234690,5060,5060,5060,5060,0
|
|
20240624,154000,209234690,5060,5060,5060,5060,0
|
|
20240624,153900,209234690,5060,5060,5060,5060,0
|
|
20240624,153800,209234690,5060,5060,5060,5060,0
|
|
20240624,153700,209234690,5060,5060,5060,5060,0
|
|
20240624,153600,209234690,5060,5060,5060,5060,0
|
|
20240624,153500,209234690,5060,5060,5060,5060,0
|
|
20240624,153400,209234690,5060,5060,5060,5060,0
|
|
20240624,153300,209234690,5060,5060,5060,5060,0
|
|
20240624,153200,209234690,5060,5060,5060,5060,0
|
|
20240624,153100,209234690,5060,5060,5060,5060,0
|
|
20240624,153000,209234690,5060,5060,5060,5060,5338
|
|
20240624,152900,182224410,5060,5060,5060,5060,0
|
|
20240624,152800,182224410,5060,5060,5060,5060,0
|
|
20240624,152700,182224410,5060,5060,5060,5060,0
|
|
20240624,152600,182224410,5060,5060,5060,5060,0
|
|
20240624,152500,182224410,5060,5060,5060,5060,0
|
|
20240624,152400,182224410,5060,5060,5060,5060,0
|
|
20240624,152300,182224410,5060,5060,5060,5060,0
|
|
20240624,152200,182224410,5060,5060,5060,5060,0
|
|
20240624,152100,182224410,5060,5060,5060,5060,0
|
|
20240624,152000,182224410,5060,5060,5060,5060,0
|
|
20240624,151900,182224410,5060,5070,5090,5060,934
|
|
20240624,151800,177483070,5070,5070,5070,5070,20
|
|
20240624,151700,177381670,5090,5070,5090,5070,547
|
|
20240624,151600,174606270,5070,5070,5070,5070,3
|
|
20240624,151500,174591060,5060,5060,5070,5060,1000
|
|
20240624,151400,169527060,5070,5070,5070,5060,3121
|
|
20240624,151300,153713580,5080,5080,5080,5080,1
|
|
20240624,151200,153708500,5070,5080,5080,5070,2983
|
|
20240624,151100,138584670,5080,5080,5080,5080,233
|
|
20240624,151000,137401030,5080,5080,5080,5080,455
|
|
20240624,150900,135089630,5080,5080,5080,5080,0
|
|
20240624,150800,135089630,5080,5080,5080,5080,100
|
|
20240624,150700,134581630,5080,5090,5090,5080,2745
|
|
20240624,150600,120631890,5090,5090,5090,5090,900
|
|
20240624,150500,116050890,5100,5100,5100,5100,0
|
|
20240624,150400,116050890,5100,5100,5100,5100,0
|
|
20240624,150300,116050890,5100,5100,5100,5100,0
|
|
20240624,150200,116050890,5100,5100,5100,5100,0
|
|
20240624,150100,116050890,5100,5100,5100,5100,0
|
|
20240624,150000,116050890,5100,5100,5100,5100,0
|
|
20240624,145900,116050890,5100,5100,5100,5100,0
|
|
20240624,145800,116050890,5100,5100,5100,5100,0
|
|
20240624,145700,116050890,5100,5090,5100,5090,43
|
|
20240624,145600,115831690,5100,5100,5100,5100,0
|
|
20240624,145500,115831690,5100,5100,5100,5100,0
|
|
20240624,145400,115831690,5100,5100,5100,5100,50
|
|
20240624,145300,115576690,5100,5100,5100,5100,98
|
|
20240624,145200,115076890,5100,5100,5100,5100,0
|
|
20240624,145100,115076890,5100,5100,5100,5100,0
|
|
20240624,145000,115076890,5100,5100,5100,5100,0
|
|
20240624,144900,115076890,5100,5100,5100,5100,3
|
|
20240624,144800,115061590,5100,5100,5100,5100,0
|
|
20240624,144700,115061590,5100,5100,5100,5100,60
|
|
20240624,144600,114755590,5100,5100,5100,5100,100
|
|
20240624,144500,114245590,5100,5100,5100,5100,0
|
|
20240624,144400,114245590,5100,5100,5100,5100,0
|
|
20240624,144300,114245590,5100,5100,5100,5100,0
|
|
20240624,144200,114245590,5100,5100,5100,5100,0
|
|
20240624,144100,114245590,5100,5100,5100,5100,5
|
|
20240624,144000,114220090,5090,5090,5090,5090,0
|
|
20240624,143900,114220090,5090,5090,5090,5090,0
|
|
20240624,143800,114220090,5090,5090,5090,5090,1
|
|
20240624,143700,114215000,5090,5090,5090,5090,0
|
|
20240624,143600,114215000,5090,5090,5090,5090,0
|
|
20240624,143500,114215000,5090,5090,5090,5090,16
|
|
20240624,143400,114133560,5100,5100,5100,5100,1
|
|
20240624,143300,114128460,5090,5090,5090,5090,0
|
|
20240624,143200,114128460,5090,5090,5090,5090,0
|
|
20240624,143100,114128460,5090,5090,5090,5090,0
|
|
20240624,143000,114128460,5090,5090,5090,5090,0
|
|
20240624,142900,114128460,5090,5090,5090,5090,0
|
|
20240624,142800,114128460,5090,5090,5090,5090,0
|
|
20240624,142700,114128460,5090,5090,5090,5090,100
|
|
20240624,142600,113619460,5090,5090,5090,5090,0
|
|
20240624,142500,113619460,5090,5090,5090,5090,1
|
|
20240624,142400,113614370,5090,5090,5090,5090,0
|
|
20240624,142300,113614370,5090,5090,5090,5090,0
|
|
20240624,142200,113614370,5090,5090,5090,5090,90
|
|
20240624,142100,113156270,5100,5100,5100,5100,0
|
|
20240624,142000,113156270,5100,5100,5100,5100,0
|
|
20240624,141900,113156270,5100,5100,5100,5100,0
|
|
20240624,141800,113156270,5100,5100,5100,5100,0
|
|
20240624,141700,113156270,5100,5100,5100,5100,0
|
|
20240624,141600,113156270,5100,5100,5100,5100,0
|
|
20240624,141500,113156270,5100,5100,5100,5100,0
|
|
20240624,141400,113156270,5100,5100,5100,5100,0
|
|
20240624,141300,113156270,5100,5100,5100,5100,0
|
|
20240624,141200,113156270,5100,5100,5100,5100,0
|
|
20240624,141100,113156270,5100,5100,5100,5100,0
|
|
20240624,141000,113156270,5100,5100,5100,5100,0
|
|
20240624,140900,113156270,5100,5100,5100,5100,0
|
|
20240624,140800,113156270,5100,5100,5100,5100,0
|
|
20240624,140700,113156270,5100,5090,5100,5090,99
|
|
20240624,140600,112651860,5100,5100,5100,5100,1
|
|
20240624,140500,112646760,5090,5090,5090,5090,353
|
|
20240624,140400,110849990,5090,5090,5090,5090,1
|
|
20240624,140300,110844900,5090,5090,5090,5090,0
|
|
20240624,140200,110844900,5090,5090,5090,5090,0
|
|
20240624,140100,110844900,5090,5090,5090,5090,0
|
|
20240624,140000,110844900,5090,5090,5090,5090,0
|
|
20240624,135900,110844900,5090,5090,5090,5090,0
|
|
20240624,135800,110844900,5090,5090,5090,5090,0
|
|
20240624,135700,110844900,5090,5090,5090,5090,282
|
|
20240624,135600,109409520,5090,5090,5090,5090,0
|
|
20240624,135500,109409520,5090,5090,5090,5090,0
|
|
20240624,135400,109409520,5090,5090,5090,5090,40
|
|
20240624,135300,109205920,5090,5090,5090,5090,0
|
|
20240624,135200,109205920,5090,5090,5090,5090,50
|
|
20240624,135100,108951420,5090,5090,5090,5090,0
|
|
20240624,135000,108951420,5090,5090,5090,5090,1
|
|
20240624,134900,108946330,5100,5100,5100,5100,0
|
|
20240624,134800,108946330,5100,5100,5100,5100,0
|
|
20240624,134700,108946330,5100,5100,5100,5100,0
|
|
20240624,134600,108946330,5100,5100,5100,5100,0
|
|
20240624,134500,108946330,5100,5100,5100,5100,0
|
|
20240624,134400,108946330,5100,5100,5100,5100,0
|
|
20240624,134300,108946330,5100,5100,5100,5100,0
|
|
20240624,134200,108946330,5100,5100,5100,5100,0
|
|
20240624,134100,108946330,5100,5100,5100,5100,1
|
|
20240624,134000,108941230,5090,5090,5090,5090,229
|
|
20240624,133900,107775620,5090,5090,5090,5090,0
|
|
20240624,133800,107775620,5090,5090,5090,5090,100
|
|
20240624,133700,107266620,5090,5070,5090,5070,48
|
|
20240624,133600,107022480,5080,5080,5080,5080,0
|
|
20240624,133500,107022480,5080,5080,5080,5080,0
|
|
20240624,133400,107022480,5080,5080,5080,5080,318
|
|
20240624,133300,105407040,5090,5090,5090,5090,0
|
|
20240624,133200,105407040,5090,5090,5090,5090,0
|
|
20240624,133100,105407040,5090,5090,5090,5090,0
|
|
20240624,133000,105407040,5090,5090,5090,5090,0
|
|
20240624,132900,105407040,5090,5090,5090,5090,1
|
|
20240624,132800,105401950,5080,5080,5080,5080,0
|
|
20240624,132700,105401950,5080,5080,5080,5080,0
|
|
20240624,132600,105401950,5080,5080,5080,5080,0
|
|
20240624,132500,105401950,5080,5080,5080,5080,0
|
|
20240624,132400,105401950,5080,5090,5090,5080,36
|
|
20240624,132300,105219060,5090,5090,5090,5090,0
|
|
20240624,132200,105219060,5090,5090,5090,5090,0
|
|
20240624,132100,105219060,5090,5090,5090,5090,14
|
|
20240624,132000,105147800,5080,5080,5080,5080,0
|
|
20240624,131900,105147800,5080,5080,5080,5080,0
|
|
20240624,131800,105147800,5080,5080,5080,5080,200
|
|
20240624,131700,104131800,5090,5090,5090,5090,20
|
|
20240624,131600,104030000,5090,5090,5090,5090,60
|
|
20240624,131500,103724600,5080,5080,5080,5080,0
|
|
20240624,131400,103724600,5080,5080,5080,5080,0
|
|
20240624,131300,103724600,5080,5090,5090,5080,325
|
|
20240624,131200,102073300,5090,5090,5090,5090,0
|
|
20240624,131100,102073300,5090,5090,5090,5090,10
|
|
20240624,131000,102022400,5090,5090,5090,5090,0
|
|
20240624,130900,102022400,5090,5090,5090,5090,0
|
|
20240624,130800,102022400,5090,5090,5090,5090,1
|
|
20240624,130700,102017310,5080,5090,5090,5080,3000
|
|
20240624,130600,86774250,5110,5110,5110,5110,0
|
|
20240624,130500,86774250,5110,5110,5110,5110,0
|
|
20240624,130400,86774250,5110,5110,5110,5110,0
|
|
20240624,130300,86774250,5110,5110,5110,5110,0
|
|
20240624,130200,86774250,5110,5110,5110,5110,1
|
|
20240624,130100,86769140,5090,5090,5090,5090,0
|
|
20240624,130000,86769140,5090,5090,5090,5090,0
|
|
20240624,125900,86769140,5090,5090,5090,5090,0
|
|
20240624,125800,86769140,5090,5090,5090,5090,0
|
|
20240624,125700,86769140,5090,5090,5090,5090,0
|
|
20240624,125600,86769140,5090,5090,5090,5090,0
|
|
20240624,125500,86769140,5090,5090,5090,5090,200
|
|
20240624,125400,85751140,5090,5090,5090,5090,0
|
|
20240624,125300,85751140,5090,5090,5090,5090,0
|
|
20240624,125200,85751140,5090,5100,5100,5090,718
|
|
20240624,125100,82094340,5100,5100,5100,5100,39
|
|
20240624,125000,81895440,5100,5100,5100,5100,0
|
|
20240624,124900,81895440,5100,5100,5100,5100,0
|
|
20240624,124800,81895440,5100,5100,5100,5100,4
|
|
20240624,124700,81875040,5100,5100,5100,5100,0
|
|
20240624,124600,81875040,5100,5100,5100,5100,0
|
|
20240624,124500,81875040,5100,5100,5100,5100,57
|
|
20240624,124400,81584340,5110,5110,5110,5110,0
|
|
20240624,124300,81584340,5110,5110,5110,5110,0
|
|
20240624,124200,81584340,5110,5110,5110,5110,0
|
|
20240624,124100,81584340,5110,5110,5110,5110,0
|
|
20240624,124000,81584340,5110,5110,5110,5110,0
|
|
20240624,123900,81584340,5110,5110,5110,5110,0
|
|
20240624,123800,81584340,5110,5110,5110,5110,0
|
|
20240624,123700,81584340,5110,5110,5110,5110,0
|
|
20240624,123600,81584340,5110,5110,5110,5110,0
|
|
20240624,123500,81584340,5110,5110,5110,5110,0
|
|
20240624,123400,81584340,5110,5110,5110,5110,0
|
|
20240624,123300,81584340,5110,5110,5110,5110,0
|
|
20240624,123200,81584340,5110,5110,5110,5110,0
|
|
20240624,123100,81584340,5110,5110,5110,5110,0
|
|
20240624,123000,81584340,5110,5110,5110,5110,0
|
|
20240624,122900,81584340,5110,5110,5110,5110,15
|
|
20240624,122800,81507690,5110,5110,5110,5110,0
|
|
20240624,122700,81507690,5110,5110,5110,5110,201
|
|
20240624,122600,80480580,5100,5100,5100,5100,62
|
|
20240624,122500,80164380,5100,5100,5100,5100,0
|
|
20240624,122400,80164380,5100,5100,5100,5100,0
|
|
20240624,122300,80164380,5100,5100,5100,5100,0
|
|
20240624,122200,80164380,5100,5100,5100,5100,0
|
|
20240624,122100,80164380,5100,5100,5100,5100,0
|
|
20240624,122000,80164380,5100,5100,5100,5100,0
|
|
20240624,121900,80164380,5100,5100,5100,5100,0
|
|
20240624,121800,80164380,5100,5100,5100,5100,0
|
|
20240624,121700,80164380,5100,5100,5100,5100,0
|
|
20240624,121600,80164380,5100,5100,5100,5100,0
|
|
20240624,121500,80164380,5100,5100,5100,5100,0
|
|
20240624,121400,80164380,5100,5100,5100,5100,0
|
|
20240624,121300,80164380,5100,5100,5100,5100,40
|
|
20240624,121200,79960380,5090,5100,5100,5090,128
|
|
20240624,121100,79307860,5090,5090,5090,5090,0
|
|
20240624,121000,79307860,5090,5090,5090,5090,0
|
|
20240624,120900,79307860,5090,5090,5090,5090,168
|
|
20240624,120800,78452740,5100,5100,5100,5100,5
|
|
20240624,120700,78427240,5100,5100,5100,5100,0
|
|
20240624,120600,78427240,5100,5100,5100,5100,0
|
|
20240624,120500,78427240,5100,5100,5100,5100,0
|
|
20240624,120400,78427240,5100,5100,5100,5100,0
|
|
20240624,120300,78427240,5100,5100,5100,5100,0
|
|
20240624,120200,78427240,5100,5100,5100,5100,0
|
|
20240624,120100,78427240,5100,5100,5100,5100,13
|
|
20240624,120000,78360940,5100,5100,5100,5100,1
|
|
20240624,115900,78355840,5090,5090,5090,5090,0
|
|
20240624,115800,78355840,5090,5090,5090,5090,0
|
|
20240624,115700,78355840,5090,5090,5090,5090,2
|
|
20240624,115600,78345660,5080,5080,5080,5080,0
|
|
20240624,115500,78345660,5080,5080,5080,5080,0
|
|
20240624,115400,78345660,5080,5090,5090,5080,36
|
|
20240624,115300,78162690,5090,5090,5090,5090,0
|
|
20240624,115200,78162690,5090,5090,5090,5090,0
|
|
20240624,115100,78162690,5090,5090,5090,5090,0
|
|
20240624,115000,78162690,5090,5090,5090,5090,0
|
|
20240624,114900,78162690,5090,5090,5090,5090,0
|
|
20240624,114800,78162690,5090,5090,5090,5090,0
|
|
20240624,114700,78162690,5090,5090,5090,5090,0
|
|
20240624,114600,78162690,5090,5090,5090,5090,0
|
|
20240624,114500,78162690,5090,5090,5090,5090,0
|
|
20240624,114400,78162690,5090,5090,5090,5090,0
|
|
20240624,114300,78162690,5090,5090,5090,5090,0
|
|
20240624,114200,78162690,5090,5090,5090,5090,2
|
|
20240624,114100,78152510,5090,5090,5090,5090,0
|
|
20240624,114000,78152510,5090,5090,5090,5090,0
|
|
20240624,113900,78152510,5090,5090,5090,5090,1
|
|
20240624,113800,78147420,5090,5090,5090,5090,0
|
|
20240624,113700,78147420,5090,5090,5090,5090,0
|
|
20240624,113600,78147420,5090,5090,5090,5090,5
|
|
20240624,113500,78121970,5090,5090,5090,5090,1
|
|
20240624,113400,78116880,5090,5090,5090,5090,71
|
|
20240624,113300,77755490,5090,5090,5090,5090,114
|
|
20240624,113200,77175230,5090,5090,5090,5090,1
|
|
20240624,113100,77170140,5090,5090,5090,5090,3
|
|
20240624,113000,77154870,5090,5080,5090,5080,2
|
|
20240624,112900,77144700,5090,5090,5090,5090,2
|
|
20240624,112800,77134520,5090,5090,5090,5090,0
|
|
20240624,112700,77134520,5090,5090,5090,5090,0
|
|
20240624,112600,77134520,5090,5090,5090,5090,19
|
|
20240624,112500,77037810,5090,5090,5090,5090,0
|
|
20240624,112400,77037810,5090,5090,5090,5090,0
|
|
20240624,112300,77037810,5090,5090,5090,5090,100
|
|
20240624,112200,76528810,5080,5080,5080,5080,0
|
|
20240624,112100,76528810,5080,5080,5080,5080,3
|
|
20240624,112000,76513570,5100,5080,5100,5080,109
|
|
20240624,111900,75959670,5090,5090,5090,5090,400
|
|
20240624,111800,73923670,5090,5080,5090,5080,265
|
|
20240624,111700,72575220,5090,5090,5090,5090,0
|
|
20240624,111600,72575220,5090,5090,5090,5090,0
|
|
20240624,111500,72575220,5090,5090,5090,5090,0
|
|
20240624,111400,72575220,5090,5090,5090,5090,1
|
|
20240624,111300,72570130,5090,5090,5090,5090,104
|
|
20240624,111200,72040770,5090,5090,5090,5090,971
|
|
20240624,111100,67098380,5100,5100,5100,5100,0
|
|
20240624,111000,67098380,5100,5100,5100,5100,1
|
|
20240624,110900,67093280,5110,5110,5110,5110,1
|
|
20240624,110800,67088170,5110,5110,5110,5110,5
|
|
20240624,110700,67062620,5100,5100,5100,5100,0
|
|
20240624,110600,67062620,5100,5100,5100,5100,100
|
|
20240624,110500,66552620,5100,5100,5110,5100,203
|
|
20240624,110400,65517290,5100,5100,5100,5100,200
|
|
20240624,110300,64497290,5100,5100,5100,5100,0
|
|
20240624,110200,64497290,5100,5100,5100,5100,1
|
|
20240624,110100,64492190,5090,5090,5090,5090,0
|
|
20240624,110000,64492190,5090,5100,5100,5090,32
|
|
20240624,105900,64329210,5100,5100,5100,5100,2
|
|
20240624,105800,64319010,5100,5090,5100,5090,182
|
|
20240624,105700,63392620,5090,5090,5090,5090,0
|
|
20240624,105600,63392620,5090,5100,5100,5090,50
|
|
20240624,105500,63138020,5100,5100,5100,5100,5
|
|
20240624,105400,63112520,5100,5100,5100,5100,251
|
|
20240624,105300,61832420,5090,5090,5090,5090,2
|
|
20240624,105200,61822240,5100,5100,5100,5100,0
|
|
20240624,105100,61822240,5100,5100,5100,5100,5
|
|
20240624,105000,61796740,5100,5100,5100,5100,891
|
|
20240624,104900,57252640,5100,5100,5100,5100,0
|
|
20240624,104800,57252640,5100,5100,5100,5100,0
|
|
20240624,104700,57252640,5100,5100,5100,5100,259
|
|
20240624,104600,55931740,5110,5100,5110,5100,258
|
|
20240624,104500,54613440,5100,5100,5100,5100,57
|
|
20240624,104400,54322740,5100,5100,5100,5100,0
|
|
20240624,104300,54322740,5100,5100,5100,5100,370
|
|
20240624,104200,52435740,5100,5100,5100,5100,0
|
|
20240624,104100,52435740,5100,5100,5100,5100,0
|
|
20240624,104000,52435740,5100,5100,5120,5100,377
|
|
20240624,103900,50512640,5110,5110,5110,5110,2447
|
|
20240624,103800,38008470,5120,5120,5120,5120,0
|
|
20240624,103700,38008470,5120,5120,5120,5120,0
|
|
20240624,103600,38008470,5120,5120,5120,5120,1
|
|
20240624,103500,38003350,5110,5110,5110,5110,0
|
|
20240624,103400,38003350,5110,5120,5120,5110,4
|
|
20240624,103300,37982880,5120,5120,5120,5120,1
|
|
20240624,103200,37977760,5130,5130,5130,5130,0
|
|
20240624,103100,37977760,5130,5130,5130,5130,0
|
|
20240624,103000,37977760,5130,5130,5130,5130,3
|
|
20240624,102900,37962370,5120,5120,5120,5120,0
|
|
20240624,102800,37962370,5120,5120,5120,5120,0
|
|
20240624,102700,37962370,5120,5120,5120,5120,1499
|
|
20240624,102600,30287490,5120,5120,5120,5120,57
|
|
20240624,102500,29995650,5130,5130,5130,5130,5
|
|
20240624,102400,29970000,5130,5130,5130,5130,0
|
|
20240624,102300,29970000,5130,5130,5130,5130,0
|
|
20240624,102200,29970000,5130,5130,5130,5130,0
|
|
20240624,102100,29970000,5130,5130,5130,5130,0
|
|
20240624,102000,29970000,5130,5130,5130,5130,0
|
|
20240624,101900,29970000,5130,5130,5130,5130,0
|
|
20240624,101800,29970000,5130,5130,5130,5130,2
|
|
20240624,101700,29959740,5120,5120,5120,5120,398
|
|
20240624,101600,27921980,5120,5120,5120,5120,0
|
|
20240624,101500,27921980,5120,5120,5120,5120,0
|
|
20240624,101400,27921980,5120,5120,5120,5120,500
|
|
20240624,101300,25361980,5130,5130,5130,5130,0
|
|
20240624,101200,25361980,5130,5130,5130,5130,0
|
|
20240624,101100,25361980,5130,5130,5130,5130,0
|
|
20240624,101000,25361980,5130,5130,5130,5130,0
|
|
20240624,100900,25361980,5130,5130,5130,5130,0
|
|
20240624,100800,25361980,5130,5130,5130,5130,0
|
|
20240624,100700,25361980,5130,5130,5130,5130,63
|
|
20240624,100600,25038790,5140,5140,5140,5140,0
|
|
20240624,100500,25038790,5140,5140,5140,5140,2
|
|
20240624,100400,25028510,5140,5120,5140,5120,113
|
|
20240624,100300,24449930,5120,5120,5120,5120,2
|
|
20240624,100200,24439690,5120,5120,5120,5120,0
|
|
20240624,100100,24439690,5120,5120,5120,5120,0
|
|
20240624,100000,24439690,5120,5120,5120,5120,50
|
|
20240624,095900,24183690,5120,5120,5120,5120,178
|
|
20240624,095800,23272330,5120,5120,5120,5120,0
|
|
20240624,095700,23272330,5120,5120,5120,5120,0
|
|
20240624,095600,23272330,5120,5120,5120,5120,11
|
|
20240624,095500,23216010,5140,5140,5140,5140,0
|
|
20240624,095400,23216010,5140,5140,5140,5140,0
|
|
20240624,095300,23216010,5140,5140,5140,5140,0
|
|
20240624,095200,23216010,5140,5140,5140,5140,0
|
|
20240624,095100,23216010,5140,5140,5140,5140,0
|
|
20240624,095000,23216010,5140,5140,5140,5140,0
|
|
20240624,094900,23216010,5140,5140,5140,5140,0
|
|
20240624,094800,23216010,5140,5140,5140,5140,0
|
|
20240624,094700,23216010,5140,5140,5140,5140,0
|
|
20240624,094600,23216010,5140,5140,5140,5140,1
|
|
20240624,094500,23210870,5120,5130,5130,5120,500
|
|
20240624,094400,20650360,5140,5140,5140,5140,100
|
|
20240624,094300,20136360,5140,5140,5140,5140,0
|
|
20240624,094200,20136360,5140,5140,5140,5140,0
|
|
20240624,094100,20136360,5140,5140,5140,5140,0
|
|
20240624,094000,20136360,5140,5140,5140,5140,0
|
|
20240624,093900,20136360,5140,5140,5140,5140,0
|
|
20240624,093800,20136360,5140,5140,5140,5140,0
|
|
20240624,093700,20136360,5140,5140,5140,5140,0
|
|
20240624,093600,20136360,5140,5140,5140,5140,0
|
|
20240624,093500,20136360,5140,5110,5140,5110,99
|
|
20240624,093400,19630380,5110,5110,5110,5110,0
|
|
20240624,093300,19630380,5110,5140,5140,5110,950
|
|
20240624,093200,14771240,5120,5130,5130,5120,130
|
|
20240624,093100,14105480,5140,5140,5140,5140,0
|
|
20240624,093000,14105480,5140,5140,5140,5140,0
|
|
20240624,092900,14105480,5140,5140,5140,5140,0
|
|
20240624,092800,14105480,5140,5140,5140,5140,0
|
|
20240624,092700,14105480,5140,5140,5140,5140,0
|
|
20240624,092600,14105480,5140,5140,5140,5140,0
|
|
20240624,092500,14105480,5140,5140,5140,5140,0
|
|
20240624,092400,14105480,5140,5140,5140,5140,14
|
|
20240624,092300,14033520,5140,5140,5140,5140,0
|
|
20240624,092200,14033520,5140,5140,5140,5140,0
|
|
20240624,092100,14033520,5140,5140,5140,5140,0
|
|
20240624,092000,14033520,5140,5140,5140,5140,1
|
|
20240624,091900,14028380,5150,5150,5150,5150,0
|
|
20240624,091800,14028380,5150,5150,5150,5150,0
|
|
20240624,091700,14028380,5150,5130,5150,5130,40
|
|
20240624,091600,13823160,5150,5120,5150,5110,1771
|
|
20240624,091500,4730620,5120,5120,5120,5120,102
|
|
20240624,091400,4208380,5120,5120,5120,5120,5
|
|
20240624,091300,4182780,5120,5120,5120,5120,30
|
|
20240624,091200,4029180,5130,5130,5130,5130,1
|
|
20240624,091100,4024050,5110,5110,5110,5110,0
|
|
20240624,091000,4024050,5110,5120,5130,5110,214
|
|
20240624,090900,2930440,5120,5120,5120,5120,23
|
|
20240624,090800,2812680,5120,5120,5120,5120,0
|
|
20240624,090700,2812680,5120,5120,5120,5120,269
|
|
20240624,090600,1435400,5120,5130,5130,5120,90
|
|
20240624,090500,974210,5130,5130,5130,5130,20
|
|
20240624,090400,871610,5140,5140,5140,5140,0
|
|
20240624,090300,871610,5140,5140,5140,5140,0
|
|
20240624,090200,871610,5140,5140,5140,5140,0
|
|
20240624,090100,871610,5140,5150,5150,5140,11
|
|
20240624,090000,815060,5160,5150,5160,5150,158
|