653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,195000,167884550,5060,5060,5060,5060,903
|
|
20240626,194900,167884550,5060,5060,5060,5060,0
|
|
20240626,194800,167884550,5060,5060,5060,5060,0
|
|
20240626,194700,167884550,5060,5060,5060,5060,0
|
|
20240626,194600,167884550,5060,5060,5060,5060,0
|
|
20240626,194500,167884550,5060,5060,5060,5060,0
|
|
20240626,194400,167884550,5060,5060,5060,5060,0
|
|
20240626,194300,167884550,5060,5060,5060,5060,0
|
|
20240626,194200,167884550,5060,5060,5060,5060,0
|
|
20240626,194100,167884550,5060,5060,5060,5060,0
|
|
20240626,194000,167884550,5060,5060,5060,5060,0
|
|
20240626,193900,167884550,5060,5060,5060,5060,0
|
|
20240626,193800,167884550,5060,5060,5060,5060,0
|
|
20240626,193700,167884550,5060,5060,5060,5060,0
|
|
20240626,193600,167884550,5060,5060,5060,5060,0
|
|
20240626,193500,167884550,5060,5060,5060,5060,0
|
|
20240626,193400,167884550,5060,5060,5060,5060,0
|
|
20240626,193300,167884550,5060,5060,5060,5060,0
|
|
20240626,193200,167884550,5060,5060,5060,5060,0
|
|
20240626,193100,167884550,5060,5060,5060,5060,0
|
|
20240626,193000,167884550,5060,5060,5060,5060,0
|
|
20240626,192900,167884550,5060,5060,5060,5060,0
|
|
20240626,192800,167884550,5060,5060,5060,5060,0
|
|
20240626,192700,167884550,5060,5060,5060,5060,0
|
|
20240626,192600,167884550,5060,5060,5060,5060,0
|
|
20240626,192500,167884550,5060,5060,5060,5060,0
|
|
20240626,192400,167884550,5060,5060,5060,5060,0
|
|
20240626,192300,167884550,5060,5060,5060,5060,0
|
|
20240626,192200,167884550,5060,5060,5060,5060,0
|
|
20240626,192100,167884550,5060,5060,5060,5060,0
|
|
20240626,192000,167884550,5060,5060,5060,5060,903
|
|
20240626,191900,167884550,5060,5060,5060,5060,0
|
|
20240626,191800,167884550,5060,5060,5060,5060,0
|
|
20240626,191700,167884550,5060,5060,5060,5060,0
|
|
20240626,191600,167884550,5060,5060,5060,5060,0
|
|
20240626,191500,167884550,5060,5060,5060,5060,0
|
|
20240626,191400,167884550,5060,5060,5060,5060,0
|
|
20240626,191300,167884550,5060,5060,5060,5060,0
|
|
20240626,191200,167884550,5060,5060,5060,5060,0
|
|
20240626,191100,167884550,5060,5060,5060,5060,0
|
|
20240626,191000,167884550,5060,5060,5060,5060,0
|
|
20240626,190900,167884550,5060,5060,5060,5060,0
|
|
20240626,190800,167884550,5060,5060,5060,5060,0
|
|
20240626,190700,167884550,5060,5060,5060,5060,0
|
|
20240626,190600,167884550,5060,5060,5060,5060,0
|
|
20240626,190500,167884550,5060,5060,5060,5060,0
|
|
20240626,190400,167884550,5060,5060,5060,5060,0
|
|
20240626,190300,167884550,5060,5060,5060,5060,0
|
|
20240626,190200,167884550,5060,5060,5060,5060,0
|
|
20240626,190100,167884550,5060,5060,5060,5060,0
|
|
20240626,190000,167884550,5060,5060,5060,5060,0
|
|
20240626,185900,167884550,5060,5060,5060,5060,0
|
|
20240626,185800,167884550,5060,5060,5060,5060,0
|
|
20240626,185700,167884550,5060,5060,5060,5060,0
|
|
20240626,185600,167884550,5060,5060,5060,5060,0
|
|
20240626,185500,167884550,5060,5060,5060,5060,0
|
|
20240626,185400,167884550,5060,5060,5060,5060,0
|
|
20240626,185300,167884550,5060,5060,5060,5060,0
|
|
20240626,185200,167884550,5060,5060,5060,5060,0
|
|
20240626,185100,167884550,5060,5060,5060,5060,0
|
|
20240626,185000,167884550,5060,5060,5060,5060,903
|
|
20240626,184900,167884550,5060,5060,5060,5060,0
|
|
20240626,184800,167884550,5060,5060,5060,5060,0
|
|
20240626,184700,167884550,5060,5060,5060,5060,0
|
|
20240626,184600,167884550,5060,5060,5060,5060,0
|
|
20240626,184500,167884550,5060,5060,5060,5060,0
|
|
20240626,184400,167884550,5060,5060,5060,5060,0
|
|
20240626,184300,167884550,5060,5060,5060,5060,0
|
|
20240626,184200,167884550,5060,5060,5060,5060,0
|
|
20240626,184100,167884550,5060,5060,5060,5060,0
|
|
20240626,184000,167884550,5060,5060,5060,5060,0
|
|
20240626,183900,167884550,5060,5060,5060,5060,0
|
|
20240626,183800,167884550,5060,5060,5060,5060,0
|
|
20240626,183700,167884550,5060,5060,5060,5060,0
|
|
20240626,183600,167884550,5060,5060,5060,5060,0
|
|
20240626,183500,167884550,5060,5060,5060,5060,0
|
|
20240626,183400,167884550,5060,5060,5060,5060,0
|
|
20240626,183300,167884550,5060,5060,5060,5060,0
|
|
20240626,183200,167884550,5060,5060,5060,5060,0
|
|
20240626,183100,167884550,5060,5060,5060,5060,0
|
|
20240626,183000,167884550,5060,5060,5060,5060,0
|
|
20240626,182900,167884550,5060,5060,5060,5060,0
|
|
20240626,182800,167884550,5060,5060,5060,5060,0
|
|
20240626,182700,167884550,5060,5060,5060,5060,0
|
|
20240626,182600,167884550,5060,5060,5060,5060,0
|
|
20240626,182500,167884550,5060,5060,5060,5060,0
|
|
20240626,182400,167884550,5060,5060,5060,5060,0
|
|
20240626,182300,167884550,5060,5060,5060,5060,0
|
|
20240626,182200,167884550,5060,5060,5060,5060,0
|
|
20240626,182100,167884550,5060,5060,5060,5060,0
|
|
20240626,182000,167884550,5060,5060,5060,5060,903
|
|
20240626,181900,167884550,5060,5060,5060,5060,0
|
|
20240626,181800,167884550,5060,5060,5060,5060,0
|
|
20240626,181700,167884550,5060,5060,5060,5060,0
|
|
20240626,181600,167884550,5060,5060,5060,5060,0
|
|
20240626,181500,167884550,5060,5060,5060,5060,0
|
|
20240626,181400,167884550,5060,5060,5060,5060,0
|
|
20240626,181300,167884550,5060,5060,5060,5060,0
|
|
20240626,181200,167884550,5060,5060,5060,5060,0
|
|
20240626,181100,167884550,5060,5060,5060,5060,0
|
|
20240626,181000,167884550,5060,5060,5060,5060,0
|
|
20240626,180900,167884550,5060,5060,5060,5060,0
|
|
20240626,180800,167884550,5060,5060,5060,5060,0
|
|
20240626,180700,167884550,5060,5060,5060,5060,0
|
|
20240626,180600,167884550,5060,5060,5060,5060,0
|
|
20240626,180500,167884550,5060,5060,5060,5060,0
|
|
20240626,180400,167884550,5060,5060,5060,5060,0
|
|
20240626,180300,167884550,5060,5060,5060,5060,0
|
|
20240626,180200,167884550,5060,5060,5060,5060,0
|
|
20240626,180100,167884550,5060,5060,5060,5060,0
|
|
20240626,180000,167884550,5060,5060,5060,5060,0
|
|
20240626,175900,167884550,5060,5060,5060,5060,0
|
|
20240626,175800,167884550,5060,5060,5060,5060,0
|
|
20240626,175700,167884550,5060,5060,5060,5060,0
|
|
20240626,175600,167884550,5060,5060,5060,5060,0
|
|
20240626,175500,167884550,5060,5060,5060,5060,0
|
|
20240626,175400,167884550,5060,5060,5060,5060,0
|
|
20240626,175300,167884550,5060,5060,5060,5060,0
|
|
20240626,175200,167884550,5060,5060,5060,5060,0
|
|
20240626,175100,167884550,5060,5060,5060,5060,0
|
|
20240626,175000,167884550,5060,5060,5060,5060,903
|
|
20240626,174900,167884550,5060,5060,5060,5060,0
|
|
20240626,174800,167884550,5060,5060,5060,5060,0
|
|
20240626,174700,167884550,5060,5060,5060,5060,0
|
|
20240626,174600,167884550,5060,5060,5060,5060,0
|
|
20240626,174500,167884550,5060,5060,5060,5060,0
|
|
20240626,174400,167884550,5060,5060,5060,5060,0
|
|
20240626,174300,167884550,5060,5060,5060,5060,0
|
|
20240626,174200,167884550,5060,5060,5060,5060,0
|
|
20240626,174100,167884550,5060,5060,5060,5060,0
|
|
20240626,174000,167884550,5060,5060,5060,5060,0
|
|
20240626,173900,167884550,5060,5060,5060,5060,0
|
|
20240626,173800,167884550,5060,5060,5060,5060,0
|
|
20240626,173700,167884550,5060,5060,5060,5060,0
|
|
20240626,173600,167884550,5060,5060,5060,5060,0
|
|
20240626,173500,167884550,5060,5060,5060,5060,0
|
|
20240626,173400,167884550,5060,5060,5060,5060,0
|
|
20240626,173300,167884550,5060,5060,5060,5060,0
|
|
20240626,173200,167884550,5060,5060,5060,5060,0
|
|
20240626,173100,167884550,5060,5060,5060,5060,0
|
|
20240626,173000,167884550,5060,5060,5060,5060,0
|
|
20240626,172900,167884550,5060,5060,5060,5060,0
|
|
20240626,172800,167884550,5060,5060,5060,5060,0
|
|
20240626,172700,167884550,5060,5060,5060,5060,0
|
|
20240626,172600,167884550,5060,5060,5060,5060,0
|
|
20240626,172500,167884550,5060,5060,5060,5060,0
|
|
20240626,172400,167884550,5060,5060,5060,5060,0
|
|
20240626,172300,167884550,5060,5060,5060,5060,0
|
|
20240626,172200,167884550,5060,5060,5060,5060,0
|
|
20240626,172100,167884550,5060,5060,5060,5060,0
|
|
20240626,172000,167884550,5060,5060,5060,5060,903
|
|
20240626,171900,167884550,5060,5060,5060,5060,0
|
|
20240626,171800,167884550,5060,5060,5060,5060,0
|
|
20240626,171700,167884550,5060,5060,5060,5060,0
|
|
20240626,171600,167884550,5060,5060,5060,5060,0
|
|
20240626,171500,167884550,5060,5060,5060,5060,0
|
|
20240626,171400,167884550,5060,5060,5060,5060,0
|
|
20240626,171300,167884550,5060,5060,5060,5060,0
|
|
20240626,171200,167884550,5060,5060,5060,5060,0
|
|
20240626,171100,167884550,5060,5060,5060,5060,0
|
|
20240626,171000,167884550,5060,5060,5060,5060,0
|
|
20240626,170900,167884550,5060,5060,5060,5060,0
|
|
20240626,170800,167884550,5060,5060,5060,5060,0
|
|
20240626,170700,167884550,5060,5060,5060,5060,0
|
|
20240626,170600,167884550,5060,5060,5060,5060,0
|
|
20240626,170500,167884550,5060,5060,5060,5060,0
|
|
20240626,170400,167884550,5060,5060,5060,5060,0
|
|
20240626,170300,167884550,5060,5060,5060,5060,0
|
|
20240626,170200,167884550,5060,5060,5060,5060,0
|
|
20240626,170100,167884550,5060,5060,5060,5060,0
|
|
20240626,170000,167884550,5060,5060,5060,5060,0
|
|
20240626,165900,167884550,5060,5060,5060,5060,0
|
|
20240626,165800,167884550,5060,5060,5060,5060,0
|
|
20240626,165700,167884550,5060,5060,5060,5060,0
|
|
20240626,165600,167884550,5060,5060,5060,5060,0
|
|
20240626,165500,167884550,5060,5060,5060,5060,0
|
|
20240626,165400,167884550,5060,5060,5060,5060,0
|
|
20240626,165300,167884550,5060,5060,5060,5060,0
|
|
20240626,165200,167884550,5060,5060,5060,5060,0
|
|
20240626,165100,167884550,5060,5060,5060,5060,0
|
|
20240626,165000,167884550,5060,5060,5060,5060,903
|
|
20240626,164900,167884550,5060,5060,5060,5060,0
|
|
20240626,164800,167884550,5060,5060,5060,5060,0
|
|
20240626,164700,167884550,5060,5060,5060,5060,0
|
|
20240626,164600,167884550,5060,5060,5060,5060,0
|
|
20240626,164500,167884550,5060,5060,5060,5060,0
|
|
20240626,164400,167884550,5060,5060,5060,5060,0
|
|
20240626,164300,167884550,5060,5060,5060,5060,0
|
|
20240626,164200,167884550,5060,5060,5060,5060,0
|
|
20240626,164100,167884550,5060,5060,5060,5060,0
|
|
20240626,164000,167884550,5060,5060,5060,5060,0
|
|
20240626,163900,167884550,5060,5060,5060,5060,0
|
|
20240626,163800,167884550,5060,5060,5060,5060,0
|
|
20240626,163700,167884550,5060,5060,5060,5060,0
|
|
20240626,163600,167884550,5060,5060,5060,5060,0
|
|
20240626,163500,167884550,5060,5060,5060,5060,0
|
|
20240626,163400,167884550,5060,5060,5060,5060,0
|
|
20240626,163300,167884550,5060,5060,5060,5060,0
|
|
20240626,163200,167884550,5060,5060,5060,5060,0
|
|
20240626,163100,167884550,5060,5060,5060,5060,0
|
|
20240626,163000,167884550,5060,5060,5060,5060,0
|
|
20240626,162900,167884550,5060,5060,5060,5060,0
|
|
20240626,162800,167884550,5060,5060,5060,5060,0
|
|
20240626,162700,167884550,5060,5060,5060,5060,0
|
|
20240626,162600,167884550,5060,5060,5060,5060,0
|
|
20240626,162500,167884550,5060,5060,5060,5060,0
|
|
20240626,162400,167884550,5060,5060,5060,5060,0
|
|
20240626,162300,167884550,5060,5060,5060,5060,0
|
|
20240626,162200,167884550,5060,5060,5060,5060,0
|
|
20240626,162100,167884550,5060,5060,5060,5060,0
|
|
20240626,162000,167884550,5060,5060,5060,5060,903
|
|
20240626,161900,167884550,5060,5060,5060,5060,0
|
|
20240626,161800,167884550,5060,5060,5060,5060,0
|
|
20240626,161700,167884550,5060,5060,5060,5060,0
|
|
20240626,161600,167884550,5060,5060,5060,5060,0
|
|
20240626,161500,167884550,5060,5060,5060,5060,0
|
|
20240626,161400,167884550,5060,5060,5060,5060,0
|
|
20240626,161300,167884550,5060,5060,5060,5060,0
|
|
20240626,161200,167884550,5060,5060,5060,5060,0
|
|
20240626,161100,167884550,5060,5060,5060,5060,0
|
|
20240626,161000,167884550,5060,5060,5060,5060,0
|
|
20240626,160900,167884550,5060,5060,5060,5060,0
|
|
20240626,160800,167884550,5060,5060,5060,5060,0
|
|
20240626,160700,167884550,5060,5060,5060,5060,0
|
|
20240626,160600,167884550,5060,5060,5060,5060,0
|
|
20240626,160500,167884550,5060,5060,5060,5060,0
|
|
20240626,160400,167884550,5060,5060,5060,5060,0
|
|
20240626,160300,167884550,5060,5060,5060,5060,0
|
|
20240626,160200,167884550,5060,5060,5060,5060,0
|
|
20240626,160100,167884550,5060,5060,5060,5060,0
|
|
20240626,160000,167884550,5060,5060,5060,5060,0
|
|
20240626,155900,167884550,5060,5060,5060,5060,0
|
|
20240626,155800,167884550,5060,5060,5060,5060,0
|
|
20240626,155700,167884550,5060,5060,5060,5060,0
|
|
20240626,155600,167884550,5060,5060,5060,5060,0
|
|
20240626,155500,167884550,5060,5060,5060,5060,0
|
|
20240626,155400,167884550,5060,5060,5060,5060,0
|
|
20240626,155300,167884550,5060,5060,5060,5060,0
|
|
20240626,155200,167884550,5060,5060,5060,5060,0
|
|
20240626,155100,167884550,5060,5060,5060,5060,0
|
|
20240626,155000,167884550,5060,5060,5060,5060,903
|
|
20240626,154900,167884550,5060,5060,5060,5060,0
|
|
20240626,154800,167884550,5060,5060,5060,5060,0
|
|
20240626,154700,167884550,5060,5060,5060,5060,0
|
|
20240626,154600,167884550,5060,5060,5060,5060,0
|
|
20240626,154500,167884550,5060,5060,5060,5060,0
|
|
20240626,154400,167884550,5060,5060,5060,5060,0
|
|
20240626,154300,167884550,5060,5060,5060,5060,0
|
|
20240626,154200,167884550,5060,5060,5060,5060,0
|
|
20240626,154100,167884550,5060,5060,5060,5060,0
|
|
20240626,154000,167884550,5060,5060,5060,5060,0
|
|
20240626,153900,167884550,5060,5060,5060,5060,0
|
|
20240626,153800,167884550,5060,5060,5060,5060,0
|
|
20240626,153700,167884550,5060,5060,5060,5060,0
|
|
20240626,153600,167884550,5060,5060,5060,5060,0
|
|
20240626,153500,167884550,5060,5060,5060,5060,0
|
|
20240626,153400,167884550,5060,5060,5060,5060,0
|
|
20240626,153300,167884550,5060,5060,5060,5060,0
|
|
20240626,153200,167884550,5060,5060,5060,5060,0
|
|
20240626,153100,167884550,5060,5060,5060,5060,0
|
|
20240626,153000,167884550,5060,5060,5060,5060,903
|
|
20240626,152900,163315370,5060,5060,5060,5060,0
|
|
20240626,152800,163315370,5060,5060,5060,5060,0
|
|
20240626,152700,163315370,5060,5060,5060,5060,0
|
|
20240626,152600,163315370,5060,5060,5060,5060,0
|
|
20240626,152500,163315370,5060,5060,5060,5060,0
|
|
20240626,152400,163315370,5060,5060,5060,5060,0
|
|
20240626,152300,163315370,5060,5060,5060,5060,0
|
|
20240626,152200,163315370,5060,5060,5060,5060,0
|
|
20240626,152100,163315370,5060,5060,5060,5060,0
|
|
20240626,152000,163315370,5060,5060,5060,5060,0
|
|
20240626,151900,163315370,5060,5050,5060,5030,45
|
|
20240626,151800,163088140,5050,5030,5050,5030,248
|
|
20240626,151700,161836920,5050,5030,5050,5030,150
|
|
20240626,151600,161081600,5050,5030,5050,5030,5
|
|
20240626,151500,161056410,5050,5040,5050,5040,20
|
|
20240626,151400,160955580,5040,5050,5050,5040,1133
|
|
20240626,151300,155245250,5060,5060,5060,5060,0
|
|
20240626,151200,155245250,5060,5060,5060,5060,0
|
|
20240626,151100,155245250,5060,5050,5060,5050,1002
|
|
20240626,151000,150185130,5040,5040,5040,5040,1000
|
|
20240626,150900,145145130,5050,5040,5050,5040,52
|
|
20240626,150800,144883030,5040,5040,5050,5040,315
|
|
20240626,150700,143295110,5040,5040,5040,5040,30
|
|
20240626,150600,143143910,5040,5030,5040,5030,93
|
|
20240626,150500,142676100,5040,5030,5040,5030,52
|
|
20240626,150400,142414520,5040,5030,5040,5030,52
|
|
20240626,150300,142152940,5040,5040,5040,5040,2
|
|
20240626,150200,142142860,5030,5030,5030,5030,7
|
|
20240626,150100,142107650,5050,5050,5050,5050,0
|
|
20240626,150000,142107650,5050,5050,5050,5050,0
|
|
20240626,145900,142107650,5050,5050,5050,5050,0
|
|
20240626,145800,142107650,5050,5050,5050,5050,0
|
|
20240626,145700,142107650,5050,5050,5050,5050,0
|
|
20240626,145600,142107650,5050,5050,5050,5050,1
|
|
20240626,145500,142102600,5040,5040,5040,5040,5
|
|
20240626,145400,142077400,5060,5060,5060,5060,0
|
|
20240626,145300,142077400,5060,5060,5060,5060,0
|
|
20240626,145200,142077400,5060,5060,5060,5060,0
|
|
20240626,145100,142077400,5060,5060,5060,5060,0
|
|
20240626,145000,142077400,5060,5060,5060,5060,0
|
|
20240626,144900,142077400,5060,5060,5060,5060,20
|
|
20240626,144800,141976200,5060,5060,5060,5060,0
|
|
20240626,144700,141976200,5060,5060,5060,5060,0
|
|
20240626,144600,141976200,5060,5060,5060,5060,0
|
|
20240626,144500,141976200,5060,5060,5060,5060,0
|
|
20240626,144400,141976200,5060,5060,5060,5060,0
|
|
20240626,144300,141976200,5060,5060,5060,5060,0
|
|
20240626,144200,141976200,5060,5030,5060,5030,12
|
|
20240626,144100,141915790,5070,5070,5070,5070,5
|
|
20240626,144000,141890440,5070,5040,5070,5040,1380
|
|
20240626,143900,134908940,5040,5030,5040,5030,100
|
|
20240626,143800,134405920,5040,5040,5040,5040,0
|
|
20240626,143700,134405920,5040,5040,5040,5040,0
|
|
20240626,143600,134405920,5040,5040,5040,5040,139
|
|
20240626,143500,133705360,5040,5040,5040,5040,50
|
|
20240626,143400,133453360,5040,5040,5040,5040,0
|
|
20240626,143300,133453360,5040,5040,5040,5040,0
|
|
20240626,143200,133453360,5040,5040,5040,5040,0
|
|
20240626,143100,133453360,5040,5040,5040,5040,0
|
|
20240626,143000,133453360,5040,5040,5040,5040,1
|
|
20240626,142900,133448320,5030,5030,5040,5030,242
|
|
20240626,142800,132231040,5040,5040,5040,5040,0
|
|
20240626,142700,132231040,5040,5040,5040,5040,2
|
|
20240626,142600,132220960,5030,5030,5030,5030,311
|
|
20240626,142500,130656630,5040,5030,5040,5030,101
|
|
20240626,142400,130148590,5040,5040,5040,5040,0
|
|
20240626,142300,130148590,5040,5040,5040,5040,0
|
|
20240626,142200,130148590,5040,5040,5040,5040,0
|
|
20240626,142100,130148590,5040,5030,5040,5030,67
|
|
20240626,142000,129811570,5040,5030,5040,5030,371
|
|
20240626,141900,127945430,5040,5040,5040,5040,2
|
|
20240626,141800,127935350,5040,5040,5040,5040,0
|
|
20240626,141700,127935350,5040,5040,5040,5040,0
|
|
20240626,141600,127935350,5040,5040,5040,5040,0
|
|
20240626,141500,127935350,5040,5040,5040,5040,0
|
|
20240626,141400,127935350,5040,5040,5040,5040,0
|
|
20240626,141300,127935350,5040,5030,5040,5030,114
|
|
20240626,141200,127361880,5030,5030,5030,5030,630
|
|
20240626,141100,124192980,5030,5030,5030,5030,0
|
|
20240626,141000,124192980,5030,5030,5030,5030,0
|
|
20240626,140900,124192980,5030,5030,5030,5030,0
|
|
20240626,140800,124192980,5030,5030,5030,5030,0
|
|
20240626,140700,124192980,5030,5030,5030,5030,0
|
|
20240626,140600,124192980,5030,5020,5030,5020,112
|
|
20240626,140500,123630620,5030,5030,5030,5030,0
|
|
20240626,140400,123630620,5030,5030,5030,5030,0
|
|
20240626,140300,123630620,5030,5030,5030,5030,0
|
|
20240626,140200,123630620,5030,5030,5030,5030,0
|
|
20240626,140100,123630620,5030,5030,5030,5030,0
|
|
20240626,140000,123630620,5030,5020,5030,5020,32
|
|
20240626,135900,123469970,5030,5030,5030,5030,0
|
|
20240626,135800,123469970,5030,5030,5030,5030,0
|
|
20240626,135700,123469970,5030,5020,5030,5020,111
|
|
20240626,135600,122912730,5020,5020,5020,5020,1
|
|
20240626,135500,122907710,5020,5020,5020,5020,308
|
|
20240626,135400,121361550,5020,5020,5020,5020,0
|
|
20240626,135300,121361550,5020,5020,5020,5020,30
|
|
20240626,135200,121210950,5030,5030,5030,5030,0
|
|
20240626,135100,121210950,5030,5030,5030,5030,60
|
|
20240626,135000,120909150,5020,5020,5020,5020,31
|
|
20240626,134900,120753530,5020,5020,5020,5020,0
|
|
20240626,134800,120753530,5020,5020,5020,5020,31
|
|
20240626,134700,120597910,5030,5030,5030,5030,0
|
|
20240626,134600,120597910,5030,5010,5030,5010,35
|
|
20240626,134500,120422480,5020,5020,5020,5020,10
|
|
20240626,134400,120372280,5030,5030,5030,5030,2
|
|
20240626,134300,120362220,5020,5020,5020,5020,31
|
|
20240626,134200,120206600,5020,5020,5020,5020,0
|
|
20240626,134100,120206600,5020,5020,5020,5020,30
|
|
20240626,134000,120056000,5020,5020,5020,5020,0
|
|
20240626,133900,120056000,5020,5020,5020,5020,31
|
|
20240626,133800,119900380,5030,5030,5030,5030,0
|
|
20240626,133700,119900380,5030,5010,5030,5010,3
|
|
20240626,133600,119885310,5010,5030,5030,5010,33
|
|
20240626,133500,119719940,5010,5020,5020,5010,24
|
|
20240626,133400,119599550,5020,5020,5020,5020,86
|
|
20240626,133300,119167830,5020,5020,5020,5020,0
|
|
20240626,133200,119167830,5020,5020,5020,5010,35
|
|
20240626,133100,118992430,5020,5020,5020,5020,0
|
|
20240626,133000,118992430,5020,5020,5020,5020,10
|
|
20240626,132900,118942230,5030,5030,5030,5030,2
|
|
20240626,132800,118932170,5020,5020,5020,5020,0
|
|
20240626,132700,118932170,5020,5010,5020,5010,336
|
|
20240626,132600,117245500,5010,5010,5010,5010,0
|
|
20240626,132500,117245500,5010,5010,5010,5010,31
|
|
20240626,132400,117090190,5020,5020,5020,5020,0
|
|
20240626,132300,117090190,5020,5010,5020,5010,32
|
|
20240626,132200,116929850,5020,5020,5020,5020,12
|
|
20240626,132100,116869610,5020,5020,5020,5020,2
|
|
20240626,132000,116859570,5010,5010,5010,5010,31
|
|
20240626,131900,116704260,5020,5020,5020,5020,9
|
|
20240626,131800,116659080,5030,5020,5030,5010,66
|
|
20240626,131700,116328040,5030,5030,5030,5030,50
|
|
20240626,131600,116076540,5030,5010,5030,5010,32
|
|
20240626,131500,115916200,5030,5030,5030,5030,0
|
|
20240626,131400,115916200,5030,5030,5030,5030,1
|
|
20240626,131300,115911170,5010,5010,5030,5010,533
|
|
20240626,131200,113240800,5030,5020,5030,5020,117
|
|
20240626,131100,112653440,5030,5020,5030,5010,507
|
|
20240626,131000,110113190,5030,5020,5030,5010,737
|
|
20240626,130900,106418410,5020,5010,5020,5010,33
|
|
20240626,130800,106253060,5020,5020,5020,5020,6
|
|
20240626,130700,106222940,5010,5010,5010,5010,0
|
|
20240626,130600,106222940,5010,5010,5010,5010,31
|
|
20240626,130500,106067630,5020,5020,5020,5020,4
|
|
20240626,130400,106047550,5020,5010,5020,5010,33
|
|
20240626,130300,105882200,5020,5020,5020,5020,0
|
|
20240626,130200,105882200,5020,5020,5020,5010,40
|
|
20240626,130100,105681700,5020,5020,5020,5020,0
|
|
20240626,130000,105681700,5020,5010,5020,5010,48
|
|
20240626,125900,105441050,5020,5020,5020,5020,4
|
|
20240626,125800,105420970,5030,5030,5030,5030,0
|
|
20240626,125700,105420970,5030,5010,5030,5010,32
|
|
20240626,125600,105260630,5030,5030,5030,5030,0
|
|
20240626,125500,105260630,5030,5010,5030,5010,134
|
|
20240626,125400,104588230,5030,5030,5030,5030,0
|
|
20240626,125300,104588230,5030,5010,5030,5010,33
|
|
20240626,125200,104422860,5030,5020,5030,5020,54
|
|
20240626,125100,104151740,5030,5030,5030,5030,2
|
|
20240626,125000,104141680,5010,5010,5010,5010,30
|
|
20240626,124900,103991380,5030,5030,5030,5030,2
|
|
20240626,124800,103981320,5020,5020,5020,5010,385
|
|
20240626,124700,102048930,5020,5020,5020,5020,20
|
|
20240626,124600,101948530,5010,5020,5020,5010,2031
|
|
20240626,124500,91766520,5030,5030,5030,5030,0
|
|
20240626,124400,91766520,5030,5030,5030,5030,2
|
|
20240626,124300,91756460,5020,5020,5020,5020,222
|
|
20240626,124200,90642020,5020,5020,5020,5020,0
|
|
20240626,124100,90642020,5020,5020,5020,5020,30
|
|
20240626,124000,90491420,5020,5020,5020,5020,0
|
|
20240626,123900,90491420,5020,5020,5020,5020,31
|
|
20240626,123800,90335800,5020,5020,5020,5020,0
|
|
20240626,123700,90335800,5020,5020,5020,5020,0
|
|
20240626,123600,90335800,5020,5020,5020,5020,31
|
|
20240626,123500,90180180,5020,5020,5020,5020,0
|
|
20240626,123400,90180180,5020,5020,5020,5020,31
|
|
20240626,123300,90024560,5020,5020,5020,5020,0
|
|
20240626,123200,90024560,5020,5020,5020,5020,31
|
|
20240626,123100,89868940,5020,5020,5020,5020,0
|
|
20240626,123000,89868940,5020,5020,5020,5020,30
|
|
20240626,122900,89718340,5030,5030,5030,5030,10
|
|
20240626,122800,89668040,5020,5020,5020,5020,0
|
|
20240626,122700,89668040,5020,5020,5020,5020,31
|
|
20240626,122600,89512420,5020,5020,5020,5020,0
|
|
20240626,122500,89512420,5020,5020,5020,5020,31
|
|
20240626,122400,89356800,5020,5020,5020,5020,0
|
|
20240626,122300,89356800,5020,5020,5020,5020,31
|
|
20240626,122200,89201180,5020,5020,5020,5020,0
|
|
20240626,122100,89201180,5020,5020,5020,5020,0
|
|
20240626,122000,89201180,5020,5020,5020,5020,30
|
|
20240626,121900,89050580,5020,5020,5020,5020,18
|
|
20240626,121800,88960220,5020,5020,5020,5020,31
|
|
20240626,121700,88804600,5020,5020,5020,5020,0
|
|
20240626,121600,88804600,5020,5020,5020,5020,31
|
|
20240626,121500,88648980,5020,5020,5020,5020,0
|
|
20240626,121400,88648980,5020,5020,5020,5020,0
|
|
20240626,121300,88648980,5020,5020,5020,5020,31
|
|
20240626,121200,88493360,5020,5020,5020,5020,0
|
|
20240626,121100,88493360,5020,5020,5020,5020,30
|
|
20240626,121000,88342760,5030,5030,5030,5030,140
|
|
20240626,120900,87638560,5020,5020,5020,5020,31
|
|
20240626,120800,87482940,5020,5020,5020,5020,0
|
|
20240626,120700,87482940,5020,5020,5020,5020,0
|
|
20240626,120600,87482940,5020,5020,5020,5020,31
|
|
20240626,120500,87327320,5020,5020,5020,5020,0
|
|
20240626,120400,87327320,5020,5020,5020,5020,31
|
|
20240626,120300,87171700,5020,5020,5020,5020,0
|
|
20240626,120200,87171700,5020,5020,5020,5020,32
|
|
20240626,120100,87011060,5040,5040,5040,5040,1
|
|
20240626,120000,87006020,5020,5020,5020,5020,30
|
|
20240626,115900,86855420,5020,5020,5020,5020,0
|
|
20240626,115800,86855420,5020,5020,5020,5020,0
|
|
20240626,115700,86855420,5020,5020,5020,5020,32
|
|
20240626,115600,86694780,5040,5020,5040,5020,2
|
|
20240626,115500,86684720,5030,5020,5030,5020,41
|
|
20240626,115400,86478800,5020,5020,5020,5020,0
|
|
20240626,115300,86478800,5020,5020,5020,5020,31
|
|
20240626,115200,86323180,5020,5020,5020,5020,0
|
|
20240626,115100,86323180,5020,5020,5020,5020,0
|
|
20240626,115000,86323180,5020,5030,5040,5020,312
|
|
20240626,114900,84751460,5030,5030,5030,5030,62
|
|
20240626,114800,84439600,5020,5020,5020,5020,31
|
|
20240626,114700,84283980,5020,5020,5020,5020,7
|
|
20240626,114600,84248840,5020,5020,5020,5020,33
|
|
20240626,114500,84083180,5020,5030,5030,5020,5
|
|
20240626,114400,84058040,5020,5020,5020,5020,7
|
|
20240626,114300,84022900,5020,5020,5020,5020,55
|
|
20240626,114200,83746800,5020,5020,5020,5020,2
|
|
20240626,114100,83736760,5020,5020,5020,5020,38
|
|
20240626,114000,83546000,5020,5020,5020,5020,1
|
|
20240626,113900,83540980,5030,5030,5030,5030,6
|
|
20240626,113800,83510800,5030,5030,5030,5030,0
|
|
20240626,113700,83510800,5030,5030,5030,5030,7
|
|
20240626,113600,83475590,5030,5030,5030,5030,31
|
|
20240626,113500,83319660,5030,5030,5030,5030,9
|
|
20240626,113400,83274390,5030,5030,5030,5030,31
|
|
20240626,113300,83118460,5030,5030,5030,5030,7
|
|
20240626,113200,83083250,5030,5030,5030,5030,131
|
|
20240626,113100,82424320,5030,5030,5030,5030,2
|
|
20240626,113000,82414260,5030,5030,5030,5030,159
|
|
20240626,112900,81614490,5030,5030,5030,5030,0
|
|
20240626,112800,81614490,5030,5030,5030,5030,0
|
|
20240626,112700,81614490,5030,5030,5030,5030,45
|
|
20240626,112600,81388140,5030,5030,5030,5030,2
|
|
20240626,112500,81378080,5030,5030,5030,5030,31
|
|
20240626,112400,81222150,5030,5030,5030,5030,14
|
|
20240626,112300,81151730,5030,5030,5030,5030,31
|
|
20240626,112200,80995800,5030,5030,5030,5030,2
|
|
20240626,112100,80985740,5030,5030,5030,5030,0
|
|
20240626,112000,80985740,5030,5030,5030,5030,30
|
|
20240626,111900,80834840,5030,5030,5030,5030,150
|
|
20240626,111800,80080340,5030,5030,5030,5030,31
|
|
20240626,111700,79924410,5030,5030,5030,5030,0
|
|
20240626,111600,79924410,5030,5030,5030,5030,31
|
|
20240626,111500,79768480,5030,5030,5030,5030,0
|
|
20240626,111400,79768480,5030,5030,5030,5030,0
|
|
20240626,111300,79768480,5030,5030,5030,5030,31
|
|
20240626,111200,79612550,5030,5030,5030,5030,0
|
|
20240626,111100,79612550,5030,5030,5030,5030,31
|
|
20240626,111000,79456620,5040,5040,5040,5040,45
|
|
20240626,110900,79229820,5030,5030,5030,5030,30
|
|
20240626,110800,79078920,5030,5030,5030,5030,14
|
|
20240626,110700,79008500,5030,5030,5030,5030,0
|
|
20240626,110600,79008500,5030,5030,5030,5030,31
|
|
20240626,110500,78852570,5030,5030,5030,5030,0
|
|
20240626,110400,78852570,5030,5030,5030,5020,2388
|
|
20240626,110300,66864190,5020,5020,5020,5020,0
|
|
20240626,110200,66864190,5020,5030,5030,5020,34
|
|
20240626,110100,66693180,5030,5030,5030,5030,0
|
|
20240626,110000,66693180,5030,5050,5050,5030,32
|
|
20240626,105900,66532180,5030,5060,5060,5030,2219
|
|
20240626,105800,55311030,5060,5060,5060,5060,2
|
|
20240626,105700,55300910,5060,5060,5060,5060,45
|
|
20240626,105600,55073210,5060,5060,5060,5060,0
|
|
20240626,105500,55073210,5060,5060,5060,5060,31
|
|
20240626,105400,54916350,5060,5060,5060,5060,0
|
|
20240626,105300,54916350,5060,5070,5070,5060,32
|
|
20240626,105200,54754420,5070,5070,5070,5070,489
|
|
20240626,105100,52275190,5080,5080,5080,5080,1
|
|
20240626,105000,52270110,5070,5070,5070,5070,31
|
|
20240626,104900,52112940,5090,5090,5090,5090,0
|
|
20240626,104800,52112940,5090,5070,5090,5070,31
|
|
20240626,104700,51955750,5080,5080,5080,5080,610
|
|
20240626,104600,48856950,5080,5070,5080,5070,420
|
|
20240626,104500,46727540,5080,5080,5080,5080,0
|
|
20240626,104400,46727540,5080,5080,5080,5080,1
|
|
20240626,104300,46722460,5070,5080,5080,5070,33
|
|
20240626,104200,46555130,5090,5080,5090,5080,259
|
|
20240626,104100,45238710,5080,5060,5080,5060,386
|
|
20240626,104000,43279120,5070,5070,5070,5070,1
|
|
20240626,103900,43274050,5060,5060,5060,5060,30
|
|
20240626,103800,43122250,5070,5070,5070,5070,0
|
|
20240626,103700,43122250,5070,5050,5070,5050,724
|
|
20240626,103600,39452290,5070,5050,5070,5050,614
|
|
20240626,103500,36349710,5040,5040,5040,5040,36
|
|
20240626,103400,36168270,5040,5040,5040,5040,317
|
|
20240626,103300,34570590,5050,5050,5050,5050,1
|
|
20240626,103200,34565540,5040,5040,5040,5040,31
|
|
20240626,103100,34409300,5040,5040,5040,5040,1
|
|
20240626,103000,34404260,5050,5040,5050,5040,201
|
|
20240626,102900,33391210,5050,5050,5050,5050,0
|
|
20240626,102800,33391210,5050,5050,5050,5050,1
|
|
20240626,102700,33386160,5030,5040,5050,5030,33
|
|
20240626,102600,33220140,5040,5040,5040,5040,1001
|
|
20240626,102500,28175100,5030,5020,5030,5020,243
|
|
20240626,102400,26953120,5030,5030,5030,5030,2
|
|
20240626,102300,26943060,5030,5020,5030,5020,242
|
|
20240626,102200,25726220,5050,5050,5050,5050,0
|
|
20240626,102100,25726220,5050,5050,5050,5050,1
|
|
20240626,102000,25721170,5020,5050,5050,5020,544
|
|
20240626,101900,22985260,5020,5030,5050,5020,328
|
|
20240626,101800,21333840,5020,5020,5020,5020,30
|
|
20240626,101700,21183240,5030,5030,5030,5030,1
|
|
20240626,101600,21178210,5020,5020,5020,5020,42
|
|
20240626,101500,20967370,5030,5030,5030,5030,1
|
|
20240626,101400,20962340,5020,5020,5020,5020,2
|
|
20240626,101300,20952300,5020,5020,5020,5020,31
|
|
20240626,101200,20796680,5030,5030,5030,5030,1
|
|
20240626,101100,20791650,5020,5020,5020,5020,31
|
|
20240626,101000,20636030,5020,5030,5030,5020,96
|
|
20240626,100900,20153320,5030,5020,5030,5020,31
|
|
20240626,100800,19997690,5030,5030,5030,5030,5
|
|
20240626,100700,19972540,5020,5020,5020,5020,31
|
|
20240626,100600,19816920,5040,5030,5040,5030,4
|
|
20240626,100500,19796770,5030,5020,5030,5020,3
|
|
20240626,100400,19781700,5020,5020,5020,5020,45
|
|
20240626,100300,19555800,5040,5040,5040,5040,1
|
|
20240626,100200,19550760,5020,5020,5020,5020,31
|
|
20240626,100100,19395140,5020,5020,5020,5020,0
|
|
20240626,100000,19395140,5020,5020,5020,5020,31
|
|
20240626,095900,19239520,5040,5040,5040,5040,2
|
|
20240626,095800,19229440,5040,5030,5040,5030,4
|
|
20240626,095700,19209300,5020,5040,5040,5020,31
|
|
20240626,095600,19053660,5020,5030,5030,5020,329
|
|
20240626,095500,17399220,5040,5030,5040,5030,35
|
|
20240626,095400,17223150,5030,5030,5030,5030,0
|
|
20240626,095300,17223150,5030,5030,5030,5030,31
|
|
20240626,095200,17067220,5040,5040,5040,5040,0
|
|
20240626,095100,17067220,5040,5040,5040,5040,1
|
|
20240626,095000,17062180,5020,5020,5020,5020,31
|
|
20240626,094900,16906560,5020,5030,5030,5020,121
|
|
20240626,094800,16298120,5050,5030,5050,5020,35
|
|
20240626,094700,16122330,5040,5040,5040,5040,0
|
|
20240626,094600,16122330,5040,5020,5040,5020,37
|
|
20240626,094500,15936490,5040,5040,5040,5040,0
|
|
20240626,094400,15936490,5040,5040,5040,5040,1
|
|
20240626,094300,15931450,5020,5020,5020,5020,46
|
|
20240626,094200,15700530,5040,5030,5040,5030,2
|
|
20240626,094100,15690460,5030,5030,5040,5020,37
|
|
20240626,094000,15504630,5040,5040,5040,5040,1
|
|
20240626,093900,15499590,5020,5020,5020,5020,31
|
|
20240626,093800,15343970,5050,5030,5050,5030,50
|
|
20240626,093700,15091910,5030,5020,5030,5020,140
|
|
20240626,093600,14388010,5020,5040,5040,5020,3
|
|
20240626,093500,14372930,5020,5030,5030,5020,120
|
|
20240626,093400,13769820,5040,5040,5040,5040,1
|
|
20240626,093300,13764780,5050,5050,5050,5050,1
|
|
20240626,093200,13759730,5030,5050,5050,5030,32
|
|
20240626,093100,13598750,5030,5030,5030,5030,0
|
|
20240626,093000,13598750,5030,5030,5030,5030,573
|
|
20240626,092900,10716560,5060,5060,5060,5060,0
|
|
20240626,092800,10716560,5060,5060,5060,5060,1
|
|
20240626,092700,10711500,5030,5030,5030,5030,30
|
|
20240626,092600,10560600,5060,5060,5060,5060,1
|
|
20240626,092500,10555540,5030,5030,5030,5030,31
|
|
20240626,092400,10399610,5060,5040,5060,5040,69
|
|
20240626,092300,10051830,5040,5040,5040,5040,31
|
|
20240626,092200,9895590,5060,5060,5060,5060,0
|
|
20240626,092100,9895590,5060,5060,5060,5060,1
|
|
20240626,092000,9890530,5040,5040,5040,5040,31
|
|
20240626,091900,9734290,5060,5050,5060,5050,3
|
|
20240626,091800,9719130,5030,5050,5060,5030,151
|
|
20240626,091700,8956580,5030,5030,5030,5030,0
|
|
20240626,091600,8956580,5030,5030,5050,5030,34
|
|
20240626,091500,8785540,5050,5050,5050,5050,1
|
|
20240626,091400,8780490,5030,5030,5030,5030,0
|
|
20240626,091300,8780490,5030,5050,5050,5030,1031
|
|
20240626,091200,3574560,5050,5030,5050,5030,10
|
|
20240626,091100,3524200,5030,5030,5030,5030,55
|
|
20240626,091000,3247550,5050,5050,5050,5050,0
|
|
20240626,090900,3247550,5050,5030,5050,5030,32
|
|
20240626,090800,3086570,5050,5050,5050,5050,0
|
|
20240626,090700,3086570,5050,5030,5050,5030,31
|
|
20240626,090600,2930620,5050,5050,5050,5050,0
|
|
20240626,090500,2930620,5050,5040,5050,5040,2
|
|
20240626,090400,2920530,5030,5030,5030,5030,31
|
|
20240626,090300,2764600,5050,5050,5050,5050,5
|
|
20240626,090200,2739350,5050,5050,5050,5020,132
|
|
20240626,090100,2073680,5050,5030,5050,5030,24
|
|
20240626,090000,1952780,5020,5020,5020,5020,389
|