653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195000,162753760,5030,5030,5030,5030,3289
|
|
20240627,194900,162753760,5030,5030,5030,5030,0
|
|
20240627,194800,162753760,5030,5030,5030,5030,0
|
|
20240627,194700,162753760,5030,5030,5030,5030,0
|
|
20240627,194600,162753760,5030,5030,5030,5030,0
|
|
20240627,194500,162753760,5030,5030,5030,5030,0
|
|
20240627,194400,162753760,5030,5030,5030,5030,0
|
|
20240627,194300,162753760,5030,5030,5030,5030,0
|
|
20240627,194200,162753760,5030,5030,5030,5030,0
|
|
20240627,194100,162753760,5030,5030,5030,5030,0
|
|
20240627,194000,162753760,5030,5030,5030,5030,0
|
|
20240627,193900,162753760,5030,5030,5030,5030,0
|
|
20240627,193800,162753760,5030,5030,5030,5030,0
|
|
20240627,193700,162753760,5030,5030,5030,5030,0
|
|
20240627,193600,162753760,5030,5030,5030,5030,0
|
|
20240627,193500,162753760,5030,5030,5030,5030,0
|
|
20240627,193400,162753760,5030,5030,5030,5030,0
|
|
20240627,193300,162753760,5030,5030,5030,5030,0
|
|
20240627,193200,162753760,5030,5030,5030,5030,0
|
|
20240627,193100,162753760,5030,5030,5030,5030,0
|
|
20240627,193000,162753760,5030,5030,5030,5030,0
|
|
20240627,192900,162753760,5030,5030,5030,5030,0
|
|
20240627,192800,162753760,5030,5030,5030,5030,0
|
|
20240627,192700,162753760,5030,5030,5030,5030,0
|
|
20240627,192600,162753760,5030,5030,5030,5030,0
|
|
20240627,192500,162753760,5030,5030,5030,5030,0
|
|
20240627,192400,162753760,5030,5030,5030,5030,0
|
|
20240627,192300,162753760,5030,5030,5030,5030,0
|
|
20240627,192200,162753760,5030,5030,5030,5030,0
|
|
20240627,192100,162753760,5030,5030,5030,5030,0
|
|
20240627,192000,162753760,5030,5030,5030,5030,3289
|
|
20240627,191900,162753760,5030,5030,5030,5030,0
|
|
20240627,191800,162753760,5030,5030,5030,5030,0
|
|
20240627,191700,162753760,5030,5030,5030,5030,0
|
|
20240627,191600,162753760,5030,5030,5030,5030,0
|
|
20240627,191500,162753760,5030,5030,5030,5030,0
|
|
20240627,191400,162753760,5030,5030,5030,5030,0
|
|
20240627,191300,162753760,5030,5030,5030,5030,0
|
|
20240627,191200,162753760,5030,5030,5030,5030,0
|
|
20240627,191100,162753760,5030,5030,5030,5030,0
|
|
20240627,191000,162753760,5030,5030,5030,5030,0
|
|
20240627,190900,162753760,5030,5030,5030,5030,0
|
|
20240627,190800,162753760,5030,5030,5030,5030,0
|
|
20240627,190700,162753760,5030,5030,5030,5030,0
|
|
20240627,190600,162753760,5030,5030,5030,5030,0
|
|
20240627,190500,162753760,5030,5030,5030,5030,0
|
|
20240627,190400,162753760,5030,5030,5030,5030,0
|
|
20240627,190300,162753760,5030,5030,5030,5030,0
|
|
20240627,190200,162753760,5030,5030,5030,5030,0
|
|
20240627,190100,162753760,5030,5030,5030,5030,0
|
|
20240627,190000,162753760,5030,5030,5030,5030,0
|
|
20240627,185900,162753760,5030,5030,5030,5030,0
|
|
20240627,185800,162753760,5030,5030,5030,5030,0
|
|
20240627,185700,162753760,5030,5030,5030,5030,0
|
|
20240627,185600,162753760,5030,5030,5030,5030,0
|
|
20240627,185500,162753760,5030,5030,5030,5030,0
|
|
20240627,185400,162753760,5030,5030,5030,5030,0
|
|
20240627,185300,162753760,5030,5030,5030,5030,0
|
|
20240627,185200,162753760,5030,5030,5030,5030,0
|
|
20240627,185100,162753760,5030,5030,5030,5030,0
|
|
20240627,185000,162753760,5030,5030,5030,5030,3289
|
|
20240627,184900,162753760,5030,5030,5030,5030,0
|
|
20240627,184800,162753760,5030,5030,5030,5030,0
|
|
20240627,184700,162753760,5030,5030,5030,5030,0
|
|
20240627,184600,162753760,5030,5030,5030,5030,0
|
|
20240627,184500,162753760,5030,5030,5030,5030,0
|
|
20240627,184400,162753760,5030,5030,5030,5030,0
|
|
20240627,184300,162753760,5030,5030,5030,5030,0
|
|
20240627,184200,162753760,5030,5030,5030,5030,0
|
|
20240627,184100,162753760,5030,5030,5030,5030,0
|
|
20240627,184000,162753760,5030,5030,5030,5030,0
|
|
20240627,183900,162753760,5030,5030,5030,5030,0
|
|
20240627,183800,162753760,5030,5030,5030,5030,0
|
|
20240627,183700,162753760,5030,5030,5030,5030,0
|
|
20240627,183600,162753760,5030,5030,5030,5030,0
|
|
20240627,183500,162753760,5030,5030,5030,5030,0
|
|
20240627,183400,162753760,5030,5030,5030,5030,0
|
|
20240627,183300,162753760,5030,5030,5030,5030,0
|
|
20240627,183200,162753760,5030,5030,5030,5030,0
|
|
20240627,183100,162753760,5030,5030,5030,5030,0
|
|
20240627,183000,162753760,5030,5030,5030,5030,0
|
|
20240627,182900,162753760,5030,5030,5030,5030,0
|
|
20240627,182800,162753760,5030,5030,5030,5030,0
|
|
20240627,182700,162753760,5030,5030,5030,5030,0
|
|
20240627,182600,162753760,5030,5030,5030,5030,0
|
|
20240627,182500,162753760,5030,5030,5030,5030,0
|
|
20240627,182400,162753760,5030,5030,5030,5030,0
|
|
20240627,182300,162753760,5030,5030,5030,5030,0
|
|
20240627,182200,162753760,5030,5030,5030,5030,0
|
|
20240627,182100,162753760,5030,5030,5030,5030,0
|
|
20240627,182000,162753760,5030,5030,5030,5030,3289
|
|
20240627,181900,162753760,5030,5030,5030,5030,0
|
|
20240627,181800,162753760,5030,5030,5030,5030,0
|
|
20240627,181700,162753760,5030,5030,5030,5030,0
|
|
20240627,181600,162753760,5030,5030,5030,5030,0
|
|
20240627,181500,162753760,5030,5030,5030,5030,0
|
|
20240627,181400,162753760,5030,5030,5030,5030,0
|
|
20240627,181300,162753760,5030,5030,5030,5030,0
|
|
20240627,181200,162753760,5030,5030,5030,5030,0
|
|
20240627,181100,162753760,5030,5030,5030,5030,0
|
|
20240627,181000,162753760,5030,5030,5030,5030,0
|
|
20240627,180900,162753760,5030,5030,5030,5030,0
|
|
20240627,180800,162753760,5030,5030,5030,5030,0
|
|
20240627,180700,162753760,5030,5030,5030,5030,0
|
|
20240627,180600,162753760,5030,5030,5030,5030,0
|
|
20240627,180500,162753760,5030,5030,5030,5030,0
|
|
20240627,180400,162753760,5030,5030,5030,5030,0
|
|
20240627,180300,162753760,5030,5030,5030,5030,0
|
|
20240627,180200,162753760,5030,5030,5030,5030,0
|
|
20240627,180100,162753760,5030,5030,5030,5030,0
|
|
20240627,180000,162753760,5030,5030,5030,5030,0
|
|
20240627,175900,162753760,5030,5030,5030,5030,0
|
|
20240627,175800,162753760,5030,5030,5030,5030,0
|
|
20240627,175700,162753760,5030,5030,5030,5030,0
|
|
20240627,175600,162753760,5030,5030,5030,5030,0
|
|
20240627,175500,162753760,5030,5030,5030,5030,0
|
|
20240627,175400,162753760,5030,5030,5030,5030,0
|
|
20240627,175300,162753760,5030,5030,5030,5030,0
|
|
20240627,175200,162753760,5030,5030,5030,5030,0
|
|
20240627,175100,162753760,5030,5030,5030,5030,0
|
|
20240627,175000,162753760,5030,5030,5030,5030,3289
|
|
20240627,174900,162753760,5030,5030,5030,5030,0
|
|
20240627,174800,162753760,5030,5030,5030,5030,0
|
|
20240627,174700,162753760,5030,5030,5030,5030,0
|
|
20240627,174600,162753760,5030,5030,5030,5030,0
|
|
20240627,174500,162753760,5030,5030,5030,5030,0
|
|
20240627,174400,162753760,5030,5030,5030,5030,0
|
|
20240627,174300,162753760,5030,5030,5030,5030,0
|
|
20240627,174200,162753760,5030,5030,5030,5030,0
|
|
20240627,174100,162753760,5030,5030,5030,5030,0
|
|
20240627,174000,162753760,5030,5030,5030,5030,0
|
|
20240627,173900,162753760,5030,5030,5030,5030,0
|
|
20240627,173800,162753760,5030,5030,5030,5030,0
|
|
20240627,173700,162753760,5030,5030,5030,5030,0
|
|
20240627,173600,162753760,5030,5030,5030,5030,0
|
|
20240627,173500,162753760,5030,5030,5030,5030,0
|
|
20240627,173400,162753760,5030,5030,5030,5030,0
|
|
20240627,173300,162753760,5030,5030,5030,5030,0
|
|
20240627,173200,162753760,5030,5030,5030,5030,0
|
|
20240627,173100,162753760,5030,5030,5030,5030,0
|
|
20240627,173000,162753760,5030,5030,5030,5030,0
|
|
20240627,172900,162753760,5030,5030,5030,5030,0
|
|
20240627,172800,162753760,5030,5030,5030,5030,0
|
|
20240627,172700,162753760,5030,5030,5030,5030,0
|
|
20240627,172600,162753760,5030,5030,5030,5030,0
|
|
20240627,172500,162753760,5030,5030,5030,5030,0
|
|
20240627,172400,162753760,5030,5030,5030,5030,0
|
|
20240627,172300,162753760,5030,5030,5030,5030,0
|
|
20240627,172200,162753760,5030,5030,5030,5030,0
|
|
20240627,172100,162753760,5030,5030,5030,5030,0
|
|
20240627,172000,162753760,5030,5030,5030,5030,3289
|
|
20240627,171900,162753760,5030,5030,5030,5030,0
|
|
20240627,171800,162753760,5030,5030,5030,5030,0
|
|
20240627,171700,162753760,5030,5030,5030,5030,0
|
|
20240627,171600,162753760,5030,5030,5030,5030,0
|
|
20240627,171500,162753760,5030,5030,5030,5030,0
|
|
20240627,171400,162753760,5030,5030,5030,5030,0
|
|
20240627,171300,162753760,5030,5030,5030,5030,0
|
|
20240627,171200,162753760,5030,5030,5030,5030,0
|
|
20240627,171100,162753760,5030,5030,5030,5030,0
|
|
20240627,171000,162753760,5030,5030,5030,5030,0
|
|
20240627,170900,162753760,5030,5030,5030,5030,0
|
|
20240627,170800,162753760,5030,5030,5030,5030,0
|
|
20240627,170700,162753760,5030,5030,5030,5030,0
|
|
20240627,170600,162753760,5030,5030,5030,5030,0
|
|
20240627,170500,162753760,5030,5030,5030,5030,0
|
|
20240627,170400,162753760,5030,5030,5030,5030,0
|
|
20240627,170300,162753760,5030,5030,5030,5030,0
|
|
20240627,170200,162753760,5030,5030,5030,5030,0
|
|
20240627,170100,162753760,5030,5030,5030,5030,0
|
|
20240627,170000,162753760,5030,5030,5030,5030,0
|
|
20240627,165900,162753760,5030,5030,5030,5030,0
|
|
20240627,165800,162753760,5030,5030,5030,5030,0
|
|
20240627,165700,162753760,5030,5030,5030,5030,0
|
|
20240627,165600,162753760,5030,5030,5030,5030,0
|
|
20240627,165500,162753760,5030,5030,5030,5030,0
|
|
20240627,165400,162753760,5030,5030,5030,5030,0
|
|
20240627,165300,162753760,5030,5030,5030,5030,0
|
|
20240627,165200,162753760,5030,5030,5030,5030,0
|
|
20240627,165100,162753760,5030,5030,5030,5030,0
|
|
20240627,165000,162753760,5030,5030,5030,5030,3289
|
|
20240627,164900,162753760,5030,5030,5030,5030,0
|
|
20240627,164800,162753760,5030,5030,5030,5030,0
|
|
20240627,164700,162753760,5030,5030,5030,5030,0
|
|
20240627,164600,162753760,5030,5030,5030,5030,0
|
|
20240627,164500,162753760,5030,5030,5030,5030,0
|
|
20240627,164400,162753760,5030,5030,5030,5030,0
|
|
20240627,164300,162753760,5030,5030,5030,5030,0
|
|
20240627,164200,162753760,5030,5030,5030,5030,0
|
|
20240627,164100,162753760,5030,5030,5030,5030,0
|
|
20240627,164000,162753760,5030,5030,5030,5030,0
|
|
20240627,163900,162753760,5030,5030,5030,5030,0
|
|
20240627,163800,162753760,5030,5030,5030,5030,0
|
|
20240627,163700,162753760,5030,5030,5030,5030,0
|
|
20240627,163600,162753760,5030,5030,5030,5030,0
|
|
20240627,163500,162753760,5030,5030,5030,5030,0
|
|
20240627,163400,162753760,5030,5030,5030,5030,0
|
|
20240627,163300,162753760,5030,5030,5030,5030,0
|
|
20240627,163200,162753760,5030,5030,5030,5030,0
|
|
20240627,163100,162753760,5030,5030,5030,5030,0
|
|
20240627,163000,162753760,5030,5030,5030,5030,0
|
|
20240627,162900,162753760,5030,5030,5030,5030,0
|
|
20240627,162800,162753760,5030,5030,5030,5030,0
|
|
20240627,162700,162753760,5030,5030,5030,5030,0
|
|
20240627,162600,162753760,5030,5030,5030,5030,0
|
|
20240627,162500,162753760,5030,5030,5030,5030,0
|
|
20240627,162400,162753760,5030,5030,5030,5030,0
|
|
20240627,162300,162753760,5030,5030,5030,5030,0
|
|
20240627,162200,162753760,5030,5030,5030,5030,0
|
|
20240627,162100,162753760,5030,5030,5030,5030,0
|
|
20240627,162000,162753760,5030,5030,5030,5030,3289
|
|
20240627,161900,162753760,5030,5030,5030,5030,0
|
|
20240627,161800,162753760,5030,5030,5030,5030,0
|
|
20240627,161700,162753760,5030,5030,5030,5030,0
|
|
20240627,161600,162753760,5030,5030,5030,5030,0
|
|
20240627,161500,162753760,5030,5030,5030,5030,0
|
|
20240627,161400,162753760,5030,5030,5030,5030,0
|
|
20240627,161300,162753760,5030,5030,5030,5030,0
|
|
20240627,161200,162753760,5030,5030,5030,5030,0
|
|
20240627,161100,162753760,5030,5030,5030,5030,0
|
|
20240627,161000,162753760,5030,5030,5030,5030,0
|
|
20240627,160900,162753760,5030,5030,5030,5030,0
|
|
20240627,160800,162753760,5030,5030,5030,5030,0
|
|
20240627,160700,162753760,5030,5030,5030,5030,0
|
|
20240627,160600,162753760,5030,5030,5030,5030,0
|
|
20240627,160500,162753760,5030,5030,5030,5030,0
|
|
20240627,160400,162753760,5030,5030,5030,5030,0
|
|
20240627,160300,162753760,5030,5030,5030,5030,0
|
|
20240627,160200,162753760,5030,5030,5030,5030,0
|
|
20240627,160100,162753760,5030,5030,5030,5030,0
|
|
20240627,160000,162753760,5030,5030,5030,5030,0
|
|
20240627,155900,162753760,5030,5030,5030,5030,0
|
|
20240627,155800,162753760,5030,5030,5030,5030,0
|
|
20240627,155700,162753760,5030,5030,5030,5030,0
|
|
20240627,155600,162753760,5030,5030,5030,5030,0
|
|
20240627,155500,162753760,5030,5030,5030,5030,0
|
|
20240627,155400,162753760,5030,5030,5030,5030,0
|
|
20240627,155300,162753760,5030,5030,5030,5030,0
|
|
20240627,155200,162753760,5030,5030,5030,5030,0
|
|
20240627,155100,162753760,5030,5030,5030,5030,0
|
|
20240627,155000,162753760,5030,5030,5030,5030,3289
|
|
20240627,154900,162753760,5030,5030,5030,5030,0
|
|
20240627,154800,162753760,5030,5030,5030,5030,0
|
|
20240627,154700,162753760,5030,5030,5030,5030,0
|
|
20240627,154600,162753760,5030,5030,5030,5030,0
|
|
20240627,154500,162753760,5030,5030,5030,5030,0
|
|
20240627,154400,162753760,5030,5030,5030,5030,0
|
|
20240627,154300,162753760,5030,5030,5030,5030,0
|
|
20240627,154200,162753760,5030,5030,5030,5030,0
|
|
20240627,154100,162753760,5030,5030,5030,5030,0
|
|
20240627,154000,162753760,5030,5030,5030,5030,0
|
|
20240627,153900,162753760,5030,5030,5030,5030,0
|
|
20240627,153800,162753760,5030,5030,5030,5030,0
|
|
20240627,153700,162753760,5030,5030,5030,5030,0
|
|
20240627,153600,162753760,5030,5030,5030,5030,0
|
|
20240627,153500,162753760,5030,5030,5030,5030,0
|
|
20240627,153400,162753760,5030,5030,5030,5030,0
|
|
20240627,153300,162753760,5030,5030,5030,5030,0
|
|
20240627,153200,162753760,5030,5030,5030,5030,0
|
|
20240627,153100,162753760,5030,5030,5030,5030,0
|
|
20240627,153000,162753760,5030,5030,5030,5030,3289
|
|
20240627,152900,146210090,5030,5030,5030,5030,0
|
|
20240627,152800,146210090,5030,5030,5030,5030,0
|
|
20240627,152700,146210090,5030,5030,5030,5030,0
|
|
20240627,152600,146210090,5030,5030,5030,5030,0
|
|
20240627,152500,146210090,5030,5030,5030,5030,0
|
|
20240627,152400,146210090,5030,5030,5030,5030,0
|
|
20240627,152300,146210090,5030,5030,5030,5030,0
|
|
20240627,152200,146210090,5030,5030,5030,5030,0
|
|
20240627,152100,146210090,5030,5030,5030,5030,0
|
|
20240627,152000,146210090,5030,5030,5030,5030,0
|
|
20240627,151900,146210090,5030,5010,5030,5010,263
|
|
20240627,151800,144890040,5020,5020,5020,5010,217
|
|
20240627,151700,143802840,5010,5010,5020,5010,2735
|
|
20240627,151600,130100470,5020,5020,5020,5020,0
|
|
20240627,151500,130100470,5020,5010,5020,5010,1002
|
|
20240627,151400,125080430,5020,5010,5020,5010,3
|
|
20240627,151300,125065380,5020,5000,5020,5000,897
|
|
20240627,151200,120576270,5010,5010,5010,5010,0
|
|
20240627,151100,120576270,5010,5000,5010,5000,1114
|
|
20240627,151000,115006250,5010,5010,5010,5010,0
|
|
20240627,150900,115006250,5010,5010,5010,5010,2
|
|
20240627,150800,114996230,5010,5010,5010,5010,1
|
|
20240627,150700,114991220,5010,5010,5010,5010,1
|
|
20240627,150600,114986210,5010,5010,5010,5010,816
|
|
20240627,150500,110898050,5020,5020,5020,5020,0
|
|
20240627,150400,110898050,5020,5020,5020,5020,0
|
|
20240627,150300,110898050,5020,5020,5020,5010,45
|
|
20240627,150200,110672230,5030,5030,5030,5030,0
|
|
20240627,150100,110672230,5030,5030,5030,5030,0
|
|
20240627,150000,110672230,5030,5030,5030,5030,0
|
|
20240627,145900,110672230,5030,5030,5030,5030,0
|
|
20240627,145800,110672230,5030,5030,5030,5030,0
|
|
20240627,145700,110672230,5030,5030,5030,5030,100
|
|
20240627,145600,110169230,5030,5030,5030,5030,99
|
|
20240627,145500,109671260,5030,5030,5030,5030,0
|
|
20240627,145400,109671260,5030,5030,5030,5030,0
|
|
20240627,145300,109671260,5030,5030,5030,5030,5
|
|
20240627,145200,109646110,5030,5020,5030,5020,22
|
|
20240627,145100,109535650,5030,5030,5030,5030,0
|
|
20240627,145000,109535650,5030,5030,5030,5030,0
|
|
20240627,144900,109535650,5030,5030,5030,5030,0
|
|
20240627,144800,109535650,5030,5030,5030,5030,0
|
|
20240627,144700,109535650,5030,5030,5030,5030,0
|
|
20240627,144600,109535650,5030,5030,5030,5030,1
|
|
20240627,144500,109530620,5030,5020,5030,5020,2
|
|
20240627,144400,109520570,5010,5000,5010,5000,586
|
|
20240627,144300,106590010,5010,5020,5030,5010,1577
|
|
20240627,144200,98679220,5020,5020,5020,5020,0
|
|
20240627,144100,98679220,5020,5020,5020,5020,1
|
|
20240627,144000,98674200,5010,5010,5010,5010,1025
|
|
20240627,143900,93538950,5030,5030,5030,5030,0
|
|
20240627,143800,93538950,5030,5030,5030,5030,0
|
|
20240627,143700,93538950,5030,5030,5030,5030,0
|
|
20240627,143600,93538950,5030,5030,5030,5030,1
|
|
20240627,143500,93533920,5020,5030,5030,5020,29
|
|
20240627,143400,93388330,5030,5030,5030,5030,0
|
|
20240627,143300,93388330,5030,5030,5030,5030,0
|
|
20240627,143200,93388330,5030,5030,5030,5030,0
|
|
20240627,143100,93388330,5030,5030,5030,5030,1
|
|
20240627,143000,93383300,5020,5020,5020,5020,0
|
|
20240627,142900,93383300,5020,5020,5020,5020,0
|
|
20240627,142800,93383300,5020,5020,5020,5020,50
|
|
20240627,142700,93132300,5020,5020,5020,5020,0
|
|
20240627,142600,93132300,5020,5020,5020,5020,0
|
|
20240627,142500,93132300,5020,5020,5020,5020,10
|
|
20240627,142400,93082100,5020,5020,5020,5020,10
|
|
20240627,142300,93031900,5020,5020,5020,5020,0
|
|
20240627,142200,93031900,5020,5020,5020,5020,54
|
|
20240627,142100,92760820,5020,5020,5020,5020,0
|
|
20240627,142000,92760820,5020,5020,5020,5020,249
|
|
20240627,141900,91510840,5020,5020,5020,5020,18
|
|
20240627,141800,91420480,5030,5030,5030,5030,0
|
|
20240627,141700,91420480,5030,5030,5030,5030,0
|
|
20240627,141600,91420480,5030,5030,5030,5030,0
|
|
20240627,141500,91420480,5030,5030,5030,5030,1
|
|
20240627,141400,91415450,5030,5030,5030,5030,0
|
|
20240627,141300,91415450,5030,5030,5030,5030,0
|
|
20240627,141200,91415450,5030,5030,5030,5030,0
|
|
20240627,141100,91415450,5030,5030,5030,5030,0
|
|
20240627,141000,91415450,5030,5030,5030,5030,0
|
|
20240627,140900,91415450,5030,5030,5030,5030,0
|
|
20240627,140800,91415450,5030,5030,5030,5030,1
|
|
20240627,140700,91410420,5030,5030,5030,5030,10
|
|
20240627,140600,91360120,5030,5030,5030,5030,0
|
|
20240627,140500,91360120,5030,5030,5030,5030,0
|
|
20240627,140400,91360120,5030,5030,5030,5030,0
|
|
20240627,140300,91360120,5030,5030,5030,5030,0
|
|
20240627,140200,91360120,5030,5030,5030,5030,0
|
|
20240627,140100,91360120,5030,5030,5030,5030,0
|
|
20240627,140000,91360120,5030,5030,5030,5030,0
|
|
20240627,135900,91360120,5030,5030,5030,5030,0
|
|
20240627,135800,91360120,5030,5030,5030,5030,20
|
|
20240627,135700,91259520,5040,5040,5040,5040,0
|
|
20240627,135600,91259520,5040,5040,5040,5040,0
|
|
20240627,135500,91259520,5040,5040,5040,5040,1
|
|
20240627,135400,91254480,5020,5020,5020,5020,0
|
|
20240627,135300,91254480,5020,5020,5020,5020,10
|
|
20240627,135200,91204280,5040,5040,5040,5040,0
|
|
20240627,135100,91204280,5040,5040,5040,5040,0
|
|
20240627,135000,91204280,5040,5040,5040,5040,0
|
|
20240627,134900,91204280,5040,5040,5040,5030,7
|
|
20240627,134800,91169050,5040,5040,5040,5040,0
|
|
20240627,134700,91169050,5040,5040,5040,5040,0
|
|
20240627,134600,91169050,5040,5040,5040,5040,0
|
|
20240627,134500,91169050,5040,5040,5040,5040,240
|
|
20240627,134400,89959450,5050,5050,5050,5050,0
|
|
20240627,134300,89959450,5050,5050,5050,5050,0
|
|
20240627,134200,89959450,5050,5050,5050,5050,0
|
|
20240627,134100,89959450,5050,5050,5050,5050,0
|
|
20240627,134000,89959450,5050,5050,5050,5050,0
|
|
20240627,133900,89959450,5050,5050,5050,5050,0
|
|
20240627,133800,89959450,5050,5050,5050,5050,0
|
|
20240627,133700,89959450,5050,5050,5050,5050,0
|
|
20240627,133600,89959450,5050,5050,5050,5050,0
|
|
20240627,133500,89959450,5050,5050,5050,5050,0
|
|
20240627,133400,89959450,5050,5050,5050,5050,0
|
|
20240627,133300,89959450,5050,5050,5050,5050,0
|
|
20240627,133200,89959450,5050,5050,5050,5050,0
|
|
20240627,133100,89959450,5050,5030,5050,5020,201
|
|
20240627,133000,88950390,5060,5060,5060,5060,0
|
|
20240627,132900,88950390,5060,5060,5060,5060,0
|
|
20240627,132800,88950390,5060,5060,5060,5060,0
|
|
20240627,132700,88950390,5060,5060,5060,5060,0
|
|
20240627,132600,88950390,5060,5060,5060,5060,0
|
|
20240627,132500,88950390,5060,5060,5060,5060,0
|
|
20240627,132400,88950390,5060,5060,5060,5060,0
|
|
20240627,132300,88950390,5060,5060,5060,5060,0
|
|
20240627,132200,88950390,5060,5060,5060,5060,0
|
|
20240627,132100,88950390,5060,5040,5060,5040,400
|
|
20240627,132000,86932940,5060,5060,5060,5060,0
|
|
20240627,131900,86932940,5060,5060,5060,5060,0
|
|
20240627,131800,86932940,5060,5060,5060,5060,0
|
|
20240627,131700,86932940,5060,5060,5060,5060,0
|
|
20240627,131600,86932940,5060,5060,5060,5060,0
|
|
20240627,131500,86932940,5060,5060,5060,5060,0
|
|
20240627,131400,86932940,5060,5060,5060,5060,0
|
|
20240627,131300,86932940,5060,5060,5060,5060,0
|
|
20240627,131200,86932940,5060,5030,5060,5030,502
|
|
20240627,131100,84396420,5040,5040,5040,5040,14
|
|
20240627,131000,84325860,5040,5040,5040,5040,1
|
|
20240627,130900,84320820,5020,5020,5020,5020,400
|
|
20240627,130800,82312820,5030,5030,5030,5030,0
|
|
20240627,130700,82312820,5030,5030,5030,5030,1
|
|
20240627,130600,82307790,5040,5040,5040,5040,0
|
|
20240627,130500,82307790,5040,5040,5040,5040,0
|
|
20240627,130400,82307790,5040,5040,5040,5040,0
|
|
20240627,130300,82307790,5040,5040,5040,5040,0
|
|
20240627,130200,82307790,5040,5040,5040,5040,1
|
|
20240627,130100,82302750,5040,5040,5040,5040,1
|
|
20240627,130000,82297710,5040,5040,5040,5040,0
|
|
20240627,125900,82297710,5040,5040,5040,5040,0
|
|
20240627,125800,82297710,5040,5040,5040,5040,74
|
|
20240627,125700,81924750,5040,5040,5040,5040,16
|
|
20240627,125600,81844110,5030,5030,5030,5030,1
|
|
20240627,125500,81839080,5040,5040,5040,5040,0
|
|
20240627,125400,81839080,5040,5040,5040,5040,0
|
|
20240627,125300,81839080,5040,5040,5040,5040,0
|
|
20240627,125200,81839080,5040,5040,5040,5040,0
|
|
20240627,125100,81839080,5040,5040,5040,5040,0
|
|
20240627,125000,81839080,5040,5030,5040,5030,244
|
|
20240627,124900,80609750,5030,5030,5030,5030,217
|
|
20240627,124800,79518240,5030,5030,5030,5030,0
|
|
20240627,124700,79518240,5030,5030,5030,5030,0
|
|
20240627,124600,79518240,5030,5030,5030,5030,0
|
|
20240627,124500,79518240,5030,5030,5030,5030,0
|
|
20240627,124400,79518240,5030,5030,5030,5030,0
|
|
20240627,124300,79518240,5030,5030,5030,5030,0
|
|
20240627,124200,79518240,5030,5030,5030,5030,0
|
|
20240627,124100,79518240,5030,5030,5030,5030,0
|
|
20240627,124000,79518240,5030,5030,5030,5030,0
|
|
20240627,123900,79518240,5030,5030,5030,5030,0
|
|
20240627,123800,79518240,5030,5030,5030,5030,0
|
|
20240627,123700,79518240,5030,5030,5030,5030,0
|
|
20240627,123600,79518240,5030,5030,5030,5030,0
|
|
20240627,123500,79518240,5030,5030,5030,5030,0
|
|
20240627,123400,79518240,5030,5030,5030,5030,0
|
|
20240627,123300,79518240,5030,5030,5030,5030,0
|
|
20240627,123200,79518240,5030,5030,5030,5030,6
|
|
20240627,123100,79488060,5030,5020,5030,5020,787
|
|
20240627,123000,75537300,5040,5040,5040,5040,0
|
|
20240627,122900,75537300,5040,5040,5040,5040,0
|
|
20240627,122800,75537300,5040,5040,5040,5040,0
|
|
20240627,122700,75537300,5040,5040,5040,5040,0
|
|
20240627,122600,75537300,5040,5040,5040,5040,0
|
|
20240627,122500,75537300,5040,5040,5040,5040,0
|
|
20240627,122400,75537300,5040,5040,5040,5040,0
|
|
20240627,122300,75537300,5040,5040,5040,5040,0
|
|
20240627,122200,75537300,5040,5040,5040,5040,0
|
|
20240627,122100,75537300,5040,5040,5040,5040,300
|
|
20240627,122000,74025300,5040,5040,5040,5040,0
|
|
20240627,121900,74025300,5040,5040,5040,5040,0
|
|
20240627,121800,74025300,5040,5020,5040,5010,192
|
|
20240627,121700,73062030,5050,5050,5050,5050,2
|
|
20240627,121600,73051930,5050,5020,5050,5020,2023
|
|
20240627,121500,62863840,5030,5030,5030,5020,283
|
|
20240627,121400,61443150,5020,5020,5020,5020,25
|
|
20240627,121300,61317650,5030,5030,5030,5030,0
|
|
20240627,121200,61317650,5030,5030,5030,5030,0
|
|
20240627,121100,61317650,5030,5030,5030,5030,0
|
|
20240627,121000,61317650,5030,5030,5030,5030,0
|
|
20240627,120900,61317650,5030,5030,5030,5030,0
|
|
20240627,120800,61317650,5030,5030,5030,5030,200
|
|
20240627,120700,60311650,5030,5030,5030,5030,0
|
|
20240627,120600,60311650,5030,5030,5030,5030,2
|
|
20240627,120500,60301590,5010,5020,5020,5010,114
|
|
20240627,120400,59729450,5030,5020,5030,5020,32
|
|
20240627,120300,59568790,5030,5030,5030,5030,0
|
|
20240627,120200,59568790,5030,5010,5030,5010,9
|
|
20240627,120100,59523680,5030,5030,5030,5030,1
|
|
20240627,120000,59518650,5020,5020,5020,5020,0
|
|
20240627,115900,59518650,5020,5020,5020,5020,19
|
|
20240627,115800,59423270,5010,5010,5010,5010,0
|
|
20240627,115700,59423270,5010,5010,5010,5010,0
|
|
20240627,115600,59423270,5010,5010,5010,5010,388
|
|
20240627,115500,57479390,5030,5030,5030,5030,0
|
|
20240627,115400,57479390,5030,5030,5030,5030,0
|
|
20240627,115300,57479390,5030,5030,5030,5030,0
|
|
20240627,115200,57479390,5030,5030,5030,5030,0
|
|
20240627,115100,57479390,5030,5030,5030,5030,0
|
|
20240627,115000,57479390,5030,5030,5030,5030,0
|
|
20240627,114900,57479390,5030,5030,5030,5030,0
|
|
20240627,114800,57479390,5030,5030,5030,5030,1
|
|
20240627,114700,57474360,5010,5010,5010,5010,7
|
|
20240627,114600,57439290,5030,5030,5030,5030,0
|
|
20240627,114500,57439290,5030,5030,5030,5030,200
|
|
20240627,114400,56433290,5030,5030,5030,5030,0
|
|
20240627,114300,56433290,5030,5030,5030,5030,0
|
|
20240627,114200,56433290,5030,5030,5030,5030,1
|
|
20240627,114100,56428260,5030,5030,5030,5030,0
|
|
20240627,114000,56428260,5030,5020,5030,5020,9
|
|
20240627,113900,56383070,5010,5010,5010,5010,110
|
|
20240627,113800,55831970,5020,5020,5020,5020,0
|
|
20240627,113700,55831970,5020,5020,5020,5020,0
|
|
20240627,113600,55831970,5020,5020,5020,5010,25
|
|
20240627,113500,55706670,5010,5020,5030,5010,412
|
|
20240627,113400,53638630,5030,5030,5030,5030,0
|
|
20240627,113300,53638630,5030,5030,5030,5030,0
|
|
20240627,113200,53638630,5030,5030,5030,5030,0
|
|
20240627,113100,53638630,5030,5030,5030,5030,1
|
|
20240627,113000,53633600,5010,5010,5010,5010,12
|
|
20240627,112900,53573480,5030,5030,5030,5030,0
|
|
20240627,112800,53573480,5030,5010,5030,5000,428
|
|
20240627,112700,51432000,5030,5030,5030,5030,0
|
|
20240627,112600,51432000,5030,5030,5030,5030,0
|
|
20240627,112500,51432000,5030,5030,5030,5030,0
|
|
20240627,112400,51432000,5030,5030,5030,5030,1
|
|
20240627,112300,51426970,5010,5010,5010,5010,160
|
|
20240627,112200,50625370,5030,5020,5030,5020,112
|
|
20240627,112100,50063070,5020,5020,5020,5020,1
|
|
20240627,112000,50058050,5010,5010,5010,5010,244
|
|
20240627,111900,48835610,5020,5020,5020,5020,0
|
|
20240627,111800,48835610,5020,5020,5020,5020,0
|
|
20240627,111700,48835610,5020,5020,5020,5020,0
|
|
20240627,111600,48835610,5020,5020,5020,5020,0
|
|
20240627,111500,48835610,5020,5020,5020,5020,0
|
|
20240627,111400,48835610,5020,5020,5020,5020,36
|
|
20240627,111300,48654890,5020,5020,5020,5020,0
|
|
20240627,111200,48654890,5020,5000,5020,5000,275
|
|
20240627,111100,47279870,5000,5000,5000,5000,0
|
|
20240627,111000,47279870,5000,5000,5000,5000,0
|
|
20240627,110900,47279870,5000,5030,5030,5000,1262
|
|
20240627,110800,40957940,5030,5030,5030,5030,0
|
|
20240627,110700,40957940,5030,5030,5030,5030,0
|
|
20240627,110600,40957940,5030,5030,5030,5030,0
|
|
20240627,110500,40957940,5030,5030,5030,5030,0
|
|
20240627,110400,40957940,5030,5030,5030,5030,0
|
|
20240627,110300,40957940,5030,5030,5030,5030,0
|
|
20240627,110200,40957940,5030,5030,5030,5030,1
|
|
20240627,110100,40952910,5030,5020,5030,5010,114
|
|
20240627,110000,40380730,5040,5040,5040,5040,0
|
|
20240627,105900,40380730,5040,5040,5040,5040,0
|
|
20240627,105800,40380730,5040,5040,5040,5040,0
|
|
20240627,105700,40380730,5040,5040,5040,5040,0
|
|
20240627,105600,40380730,5040,5040,5040,5040,0
|
|
20240627,105500,40380730,5040,5040,5040,5040,0
|
|
20240627,105400,40380730,5040,5030,5040,5010,294
|
|
20240627,105300,38902160,5030,5020,5030,5020,2
|
|
20240627,105200,38892110,5030,5030,5030,5030,1
|
|
20240627,105100,38887080,5010,5030,5030,5010,223
|
|
20240627,105000,37765850,5030,5020,5030,5010,22
|
|
20240627,104900,37655420,5030,5030,5030,5030,0
|
|
20240627,104800,37655420,5030,5030,5030,5030,0
|
|
20240627,104700,37655420,5030,5020,5030,5010,67
|
|
20240627,104600,37319630,5030,5030,5030,5030,0
|
|
20240627,104500,37319630,5030,5030,5030,5030,0
|
|
20240627,104400,37319630,5030,5030,5030,5030,2
|
|
20240627,104300,37309570,5010,5040,5040,5010,3
|
|
20240627,104200,37294510,5040,5040,5040,5040,0
|
|
20240627,104100,37294510,5040,5040,5040,5040,0
|
|
20240627,104000,37294510,5040,5040,5040,5040,0
|
|
20240627,103900,37294510,5040,5040,5040,5040,0
|
|
20240627,103800,37294510,5040,5040,5040,5040,2
|
|
20240627,103700,37284430,5010,5020,5040,5010,12
|
|
20240627,103600,37224130,5030,5030,5030,5030,0
|
|
20240627,103500,37224130,5030,5030,5030,5030,0
|
|
20240627,103400,37224130,5030,5030,5030,5030,1
|
|
20240627,103300,37219100,5010,5030,5030,5010,86
|
|
20240627,103200,36788180,5010,5020,5020,5010,56
|
|
20240627,103100,36507120,5030,5030,5030,5030,0
|
|
20240627,103000,36507120,5030,5020,5030,5020,5
|
|
20240627,102900,36482010,5030,5030,5030,5030,0
|
|
20240627,102800,36482010,5030,5030,5030,5030,0
|
|
20240627,102700,36482010,5030,5030,5030,5030,0
|
|
20240627,102600,36482010,5030,5020,5030,5020,7
|
|
20240627,102500,36446850,5010,5010,5010,5010,3
|
|
20240627,102400,36431820,5030,5030,5030,5030,0
|
|
20240627,102300,36431820,5030,5030,5030,5030,0
|
|
20240627,102200,36431820,5030,5030,5030,5030,0
|
|
20240627,102100,36431820,5030,5030,5030,5030,0
|
|
20240627,102000,36431820,5030,5030,5030,5030,0
|
|
20240627,101900,36431820,5030,5030,5030,5030,0
|
|
20240627,101800,36431820,5030,5030,5030,5030,0
|
|
20240627,101700,36431820,5030,5030,5030,5020,5
|
|
20240627,101600,36406690,5030,5020,5030,5020,6
|
|
20240627,101500,36376530,5010,5010,5010,5010,0
|
|
20240627,101400,36376530,5010,5010,5010,5010,4
|
|
20240627,101300,36356490,5030,5010,5030,5010,68
|
|
20240627,101200,36015770,5010,5010,5010,5010,7
|
|
20240627,101100,35980700,5040,5040,5040,5040,0
|
|
20240627,101000,35980700,5040,5040,5040,5040,3
|
|
20240627,100900,35965580,5020,5020,5020,5020,22
|
|
20240627,100800,35855140,5040,5020,5040,5020,17
|
|
20240627,100700,35769780,5040,5020,5040,5010,106
|
|
20240627,100600,35237700,5020,5020,5020,5020,2
|
|
20240627,100500,35227660,5010,5010,5010,5010,564
|
|
20240627,100400,32402020,5020,5020,5020,5020,1
|
|
20240627,100300,32397000,5020,5020,5020,5020,4
|
|
20240627,100200,32376920,5020,5020,5020,5020,3
|
|
20240627,100100,32361860,5020,5020,5020,5010,264
|
|
20240627,100000,31036910,5030,5030,5030,5030,1
|
|
20240627,095900,31031880,5020,5030,5030,5020,2
|
|
20240627,095800,31021830,5020,5030,5030,5020,2
|
|
20240627,095700,31011780,5030,5020,5030,5020,3
|
|
20240627,095600,30996700,5030,5020,5030,5020,3
|
|
20240627,095500,30981620,5030,5020,5030,5020,6
|
|
20240627,095400,30951480,5030,5030,5030,5030,3
|
|
20240627,095300,30936390,5020,5020,5030,5020,89
|
|
20240627,095200,30489580,5020,5010,5020,5010,3
|
|
20240627,095100,30474530,5030,5020,5030,5010,1091
|
|
20240627,095000,25003170,5040,5020,5040,5020,2
|
|
20240627,094900,24993110,5040,5020,5040,5020,9
|
|
20240627,094800,24947850,5020,5020,5020,5020,1
|
|
20240627,094700,24942830,5040,5040,5040,5020,7
|
|
20240627,094600,24907580,5040,5020,5040,5020,6
|
|
20240627,094500,24877420,5040,5040,5040,5040,0
|
|
20240627,094400,24877420,5040,5020,5040,5020,3
|
|
20240627,094300,24862320,5040,5030,5040,5020,195
|
|
20240627,094200,23881770,5030,5040,5040,5030,3
|
|
20240627,094100,23866660,5040,5040,5040,5030,4
|
|
20240627,094000,23846510,5030,5040,5040,5030,3
|
|
20240627,093900,23831400,5030,5030,5030,5030,4
|
|
20240627,093800,23811280,5050,5050,5050,5050,2
|
|
20240627,093700,23801180,5030,5050,5050,5030,9
|
|
20240627,093600,23755810,5030,5050,5050,5030,13
|
|
20240627,093500,23690180,5050,5030,5050,5030,3
|
|
20240627,093400,23675050,5050,5030,5050,5030,56
|
|
20240627,093300,23393330,5050,5030,5050,5030,3
|
|
20240627,093200,23378200,5050,5050,5050,5050,2
|
|
20240627,093100,23368100,5030,5050,5050,5030,7
|
|
20240627,093000,23332770,5050,5050,5050,5050,0
|
|
20240627,092900,23332770,5050,5040,5050,5040,119
|
|
20240627,092800,22732990,5050,5040,5050,5040,3
|
|
20240627,092700,22717850,5050,5050,5050,5050,2
|
|
20240627,092600,22707750,5040,5050,5060,5040,24
|
|
20240627,092500,22586540,5060,5060,5060,5040,5
|
|
20240627,092400,22561260,5040,5040,5040,5040,1
|
|
20240627,092300,22556220,5060,5040,5060,5040,3
|
|
20240627,092200,22541060,5060,5040,5060,5040,3
|
|
20240627,092100,22525900,5060,5060,5060,5060,0
|
|
20240627,092000,22525900,5060,5040,5060,5040,3
|
|
20240627,091900,22510740,5060,5060,5060,5040,13
|
|
20240627,091800,22444980,5060,5040,5060,5040,3
|
|
20240627,091700,22429820,5060,5040,5060,5040,2
|
|
20240627,091600,22419720,5060,5060,5060,5060,1
|
|
20240627,091500,22414660,5060,5060,5060,5060,0
|
|
20240627,091400,22414660,5060,5050,5060,5050,3
|
|
20240627,091300,22399490,5060,5050,5060,5050,299
|
|
20240627,091200,20889520,5060,5050,5060,5050,285
|
|
20240627,091100,19449450,5050,5040,5050,5040,3
|
|
20240627,091000,19434310,5040,5020,5040,5020,454
|
|
20240627,090900,17146770,5020,5040,5040,5020,103
|
|
20240627,090800,16628670,5020,5040,5040,5020,3
|
|
20240627,090700,16613570,5020,5020,5020,5020,1
|
|
20240627,090600,16608550,5040,5020,5040,5020,839
|
|
20240627,090500,12396730,5040,5040,5040,5040,2
|
|
20240627,090400,12386650,5020,5040,5040,5020,3
|
|
20240627,090300,12371550,5010,5040,5040,5010,6
|
|
20240627,090200,12341340,5040,5040,5040,5010,4
|
|
20240627,090100,12321210,5020,5020,5020,5020,1
|
|
20240627,090000,12316190,5060,5030,5060,5000,2456
|