654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,195100,74137730,11390,11390,11390,11390,414
|
|
20240626,195000,74137730,11390,11390,11390,11390,0
|
|
20240626,194900,74137730,11390,11390,11390,11390,0
|
|
20240626,194800,74137730,11390,11390,11390,11390,0
|
|
20240626,194700,74137730,11390,11390,11390,11390,0
|
|
20240626,194600,74137730,11390,11390,11390,11390,0
|
|
20240626,194500,74137730,11390,11390,11390,11390,0
|
|
20240626,194400,74137730,11390,11390,11390,11390,0
|
|
20240626,194300,74137730,11390,11390,11390,11390,0
|
|
20240626,194200,74137730,11390,11390,11390,11390,0
|
|
20240626,194100,74137730,11390,11390,11390,11390,0
|
|
20240626,194000,74137730,11390,11390,11390,11390,0
|
|
20240626,193900,74137730,11390,11390,11390,11390,0
|
|
20240626,193800,74137730,11390,11390,11390,11390,0
|
|
20240626,193700,74137730,11390,11390,11390,11390,0
|
|
20240626,193600,74137730,11390,11390,11390,11390,0
|
|
20240626,193500,74137730,11390,11390,11390,11390,0
|
|
20240626,193400,74137730,11390,11390,11390,11390,0
|
|
20240626,193300,74137730,11390,11390,11390,11390,0
|
|
20240626,193200,74137730,11390,11390,11390,11390,0
|
|
20240626,193100,74137730,11390,11390,11390,11390,0
|
|
20240626,193000,74137730,11390,11390,11390,11390,0
|
|
20240626,192900,74137730,11390,11390,11390,11390,0
|
|
20240626,192800,74137730,11390,11390,11390,11390,0
|
|
20240626,192700,74137730,11390,11390,11390,11390,0
|
|
20240626,192600,74137730,11390,11390,11390,11390,0
|
|
20240626,192500,74137730,11390,11390,11390,11390,0
|
|
20240626,192400,74137730,11390,11390,11390,11390,0
|
|
20240626,192300,74137730,11390,11390,11390,11390,0
|
|
20240626,192200,74137730,11390,11390,11390,11390,0
|
|
20240626,192100,74137730,11390,11390,11390,11390,414
|
|
20240626,192000,74137730,11390,11390,11390,11390,0
|
|
20240626,191900,74137730,11390,11390,11390,11390,0
|
|
20240626,191800,74137730,11390,11390,11390,11390,0
|
|
20240626,191700,74137730,11390,11390,11390,11390,0
|
|
20240626,191600,74137730,11390,11390,11390,11390,0
|
|
20240626,191500,74137730,11390,11390,11390,11390,0
|
|
20240626,191400,74137730,11390,11390,11390,11390,0
|
|
20240626,191300,74137730,11390,11390,11390,11390,0
|
|
20240626,191200,74137730,11390,11390,11390,11390,0
|
|
20240626,191100,74137730,11390,11390,11390,11390,0
|
|
20240626,191000,74137730,11390,11390,11390,11390,0
|
|
20240626,190900,74137730,11390,11390,11390,11390,0
|
|
20240626,190800,74137730,11390,11390,11390,11390,0
|
|
20240626,190700,74137730,11390,11390,11390,11390,0
|
|
20240626,190600,74137730,11390,11390,11390,11390,0
|
|
20240626,190500,74137730,11390,11390,11390,11390,0
|
|
20240626,190400,74137730,11390,11390,11390,11390,0
|
|
20240626,190300,74137730,11390,11390,11390,11390,0
|
|
20240626,190200,74137730,11390,11390,11390,11390,0
|
|
20240626,190100,74137730,11390,11390,11390,11390,0
|
|
20240626,190000,74137730,11390,11390,11390,11390,0
|
|
20240626,185900,74137730,11390,11390,11390,11390,0
|
|
20240626,185800,74137730,11390,11390,11390,11390,0
|
|
20240626,185700,74137730,11390,11390,11390,11390,0
|
|
20240626,185600,74137730,11390,11390,11390,11390,0
|
|
20240626,185500,74137730,11390,11390,11390,11390,0
|
|
20240626,185400,74137730,11390,11390,11390,11390,0
|
|
20240626,185300,74137730,11390,11390,11390,11390,0
|
|
20240626,185200,74137730,11390,11390,11390,11390,0
|
|
20240626,185100,74137730,11390,11390,11390,11390,414
|
|
20240626,185000,74137730,11390,11390,11390,11390,0
|
|
20240626,184900,74137730,11390,11390,11390,11390,0
|
|
20240626,184800,74137730,11390,11390,11390,11390,0
|
|
20240626,184700,74137730,11390,11390,11390,11390,0
|
|
20240626,184600,74137730,11390,11390,11390,11390,0
|
|
20240626,184500,74137730,11390,11390,11390,11390,0
|
|
20240626,184400,74137730,11390,11390,11390,11390,0
|
|
20240626,184300,74137730,11390,11390,11390,11390,0
|
|
20240626,184200,74137730,11390,11390,11390,11390,0
|
|
20240626,184100,74137730,11390,11390,11390,11390,0
|
|
20240626,184000,74137730,11390,11390,11390,11390,0
|
|
20240626,183900,74137730,11390,11390,11390,11390,0
|
|
20240626,183800,74137730,11390,11390,11390,11390,0
|
|
20240626,183700,74137730,11390,11390,11390,11390,0
|
|
20240626,183600,74137730,11390,11390,11390,11390,0
|
|
20240626,183500,74137730,11390,11390,11390,11390,0
|
|
20240626,183400,74137730,11390,11390,11390,11390,0
|
|
20240626,183300,74137730,11390,11390,11390,11390,0
|
|
20240626,183200,74137730,11390,11390,11390,11390,0
|
|
20240626,183100,74137730,11390,11390,11390,11390,0
|
|
20240626,183000,74137730,11390,11390,11390,11390,0
|
|
20240626,182900,74137730,11390,11390,11390,11390,0
|
|
20240626,182800,74137730,11390,11390,11390,11390,0
|
|
20240626,182700,74137730,11390,11390,11390,11390,0
|
|
20240626,182600,74137730,11390,11390,11390,11390,0
|
|
20240626,182500,74137730,11390,11390,11390,11390,0
|
|
20240626,182400,74137730,11390,11390,11390,11390,0
|
|
20240626,182300,74137730,11390,11390,11390,11390,0
|
|
20240626,182200,74137730,11390,11390,11390,11390,0
|
|
20240626,182100,74137730,11390,11390,11390,11390,414
|
|
20240626,182000,74137730,11390,11390,11390,11390,0
|
|
20240626,181900,74137730,11390,11390,11390,11390,0
|
|
20240626,181800,74137730,11390,11390,11390,11390,0
|
|
20240626,181700,74137730,11390,11390,11390,11390,0
|
|
20240626,181600,74137730,11390,11390,11390,11390,0
|
|
20240626,181500,74137730,11390,11390,11390,11390,0
|
|
20240626,181400,74137730,11390,11390,11390,11390,0
|
|
20240626,181300,74137730,11390,11390,11390,11390,0
|
|
20240626,181200,74137730,11390,11390,11390,11390,0
|
|
20240626,181100,74137730,11390,11390,11390,11390,0
|
|
20240626,181000,74137730,11390,11390,11390,11390,0
|
|
20240626,180900,74137730,11390,11390,11390,11390,0
|
|
20240626,180800,74137730,11390,11390,11390,11390,0
|
|
20240626,180700,74137730,11390,11390,11390,11390,0
|
|
20240626,180600,74137730,11390,11390,11390,11390,0
|
|
20240626,180500,74137730,11390,11390,11390,11390,0
|
|
20240626,180400,74137730,11390,11390,11390,11390,0
|
|
20240626,180300,74137730,11390,11390,11390,11390,0
|
|
20240626,180200,74137730,11390,11390,11390,11390,0
|
|
20240626,180100,74137730,11390,11390,11390,11390,0
|
|
20240626,180000,74137730,11390,11390,11390,11390,0
|
|
20240626,175900,74137730,11390,11390,11390,11390,0
|
|
20240626,175800,74137730,11390,11390,11390,11390,0
|
|
20240626,175700,74137730,11390,11390,11390,11390,0
|
|
20240626,175600,74137730,11390,11390,11390,11390,0
|
|
20240626,175500,74137730,11390,11390,11390,11390,0
|
|
20240626,175400,74137730,11390,11390,11390,11390,0
|
|
20240626,175300,74137730,11390,11390,11390,11390,0
|
|
20240626,175200,74137730,11390,11390,11390,11390,0
|
|
20240626,175100,74137730,11390,11390,11390,11390,414
|
|
20240626,175000,74137730,11390,11390,11390,11390,0
|
|
20240626,174900,74137730,11390,11390,11390,11390,0
|
|
20240626,174800,74137730,11390,11390,11390,11390,0
|
|
20240626,174700,74137730,11390,11390,11390,11390,0
|
|
20240626,174600,74137730,11390,11390,11390,11390,0
|
|
20240626,174500,74137730,11390,11390,11390,11390,0
|
|
20240626,174400,74137730,11390,11390,11390,11390,0
|
|
20240626,174300,74137730,11390,11390,11390,11390,0
|
|
20240626,174200,74137730,11390,11390,11390,11390,0
|
|
20240626,174100,74137730,11390,11390,11390,11390,0
|
|
20240626,174000,74137730,11390,11390,11390,11390,0
|
|
20240626,173900,74137730,11390,11390,11390,11390,0
|
|
20240626,173800,74137730,11390,11390,11390,11390,0
|
|
20240626,173700,74137730,11390,11390,11390,11390,0
|
|
20240626,173600,74137730,11390,11390,11390,11390,0
|
|
20240626,173500,74137730,11390,11390,11390,11390,0
|
|
20240626,173400,74137730,11390,11390,11390,11390,0
|
|
20240626,173300,74137730,11390,11390,11390,11390,0
|
|
20240626,173200,74137730,11390,11390,11390,11390,0
|
|
20240626,173100,74137730,11390,11390,11390,11390,0
|
|
20240626,173000,74137730,11390,11390,11390,11390,0
|
|
20240626,172900,74137730,11390,11390,11390,11390,0
|
|
20240626,172800,74137730,11390,11390,11390,11390,0
|
|
20240626,172700,74137730,11390,11390,11390,11390,0
|
|
20240626,172600,74137730,11390,11390,11390,11390,0
|
|
20240626,172500,74137730,11390,11390,11390,11390,0
|
|
20240626,172400,74137730,11390,11390,11390,11390,0
|
|
20240626,172300,74137730,11390,11390,11390,11390,0
|
|
20240626,172200,74137730,11390,11390,11390,11390,0
|
|
20240626,172100,74137730,11390,11390,11390,11390,414
|
|
20240626,172000,74137730,11390,11390,11390,11390,0
|
|
20240626,171900,74137730,11390,11390,11390,11390,0
|
|
20240626,171800,74137730,11390,11390,11390,11390,0
|
|
20240626,171700,74137730,11390,11390,11390,11390,0
|
|
20240626,171600,74137730,11390,11390,11390,11390,0
|
|
20240626,171500,74137730,11390,11390,11390,11390,0
|
|
20240626,171400,74137730,11390,11390,11390,11390,0
|
|
20240626,171300,74137730,11390,11390,11390,11390,0
|
|
20240626,171200,74137730,11390,11390,11390,11390,0
|
|
20240626,171100,74137730,11390,11390,11390,11390,0
|
|
20240626,171000,74137730,11390,11390,11390,11390,0
|
|
20240626,170900,74137730,11390,11390,11390,11390,0
|
|
20240626,170800,74137730,11390,11390,11390,11390,0
|
|
20240626,170700,74137730,11390,11390,11390,11390,0
|
|
20240626,170600,74137730,11390,11390,11390,11390,0
|
|
20240626,170500,74137730,11390,11390,11390,11390,0
|
|
20240626,170400,74137730,11390,11390,11390,11390,0
|
|
20240626,170300,74137730,11390,11390,11390,11390,0
|
|
20240626,170200,74137730,11390,11390,11390,11390,0
|
|
20240626,170100,74137730,11390,11390,11390,11390,0
|
|
20240626,170000,74137730,11390,11390,11390,11390,0
|
|
20240626,165900,74137730,11390,11390,11390,11390,0
|
|
20240626,165800,74137730,11390,11390,11390,11390,0
|
|
20240626,165700,74137730,11390,11390,11390,11390,0
|
|
20240626,165600,74137730,11390,11390,11390,11390,0
|
|
20240626,165500,74137730,11390,11390,11390,11390,0
|
|
20240626,165400,74137730,11390,11390,11390,11390,0
|
|
20240626,165300,74137730,11390,11390,11390,11390,0
|
|
20240626,165200,74137730,11390,11390,11390,11390,0
|
|
20240626,165100,74137730,11390,11390,11390,11390,414
|
|
20240626,165000,74137730,11390,11390,11390,11390,0
|
|
20240626,164900,74137730,11390,11390,11390,11390,0
|
|
20240626,164800,74137730,11390,11390,11390,11390,0
|
|
20240626,164700,74137730,11390,11390,11390,11390,0
|
|
20240626,164600,74137730,11390,11390,11390,11390,0
|
|
20240626,164500,74137730,11390,11390,11390,11390,0
|
|
20240626,164400,74137730,11390,11390,11390,11390,0
|
|
20240626,164300,74137730,11390,11390,11390,11390,0
|
|
20240626,164200,74137730,11390,11390,11390,11390,0
|
|
20240626,164100,74137730,11390,11390,11390,11390,0
|
|
20240626,164000,74137730,11390,11390,11390,11390,0
|
|
20240626,163900,74137730,11390,11390,11390,11390,0
|
|
20240626,163800,74137730,11390,11390,11390,11390,0
|
|
20240626,163700,74137730,11390,11390,11390,11390,0
|
|
20240626,163600,74137730,11390,11390,11390,11390,0
|
|
20240626,163500,74137730,11390,11390,11390,11390,0
|
|
20240626,163400,74137730,11390,11390,11390,11390,0
|
|
20240626,163300,74137730,11390,11390,11390,11390,0
|
|
20240626,163200,74137730,11390,11390,11390,11390,0
|
|
20240626,163100,74137730,11390,11390,11390,11390,0
|
|
20240626,163000,74137730,11390,11390,11390,11390,0
|
|
20240626,162900,74137730,11390,11390,11390,11390,0
|
|
20240626,162800,74137730,11390,11390,11390,11390,0
|
|
20240626,162700,74137730,11390,11390,11390,11390,0
|
|
20240626,162600,74137730,11390,11390,11390,11390,0
|
|
20240626,162500,74137730,11390,11390,11390,11390,0
|
|
20240626,162400,74137730,11390,11390,11390,11390,0
|
|
20240626,162300,74137730,11390,11390,11390,11390,0
|
|
20240626,162200,74137730,11390,11390,11390,11390,0
|
|
20240626,162100,74137730,11390,11390,11390,11390,414
|
|
20240626,162000,74137730,11390,11390,11390,11390,0
|
|
20240626,161900,74137730,11390,11390,11390,11390,0
|
|
20240626,161800,74137730,11390,11390,11390,11390,0
|
|
20240626,161700,74137730,11390,11390,11390,11390,0
|
|
20240626,161600,74137730,11390,11390,11390,11390,0
|
|
20240626,161500,74137730,11390,11390,11390,11390,0
|
|
20240626,161400,74137730,11390,11390,11390,11390,0
|
|
20240626,161300,74137730,11390,11390,11390,11390,0
|
|
20240626,161200,74137730,11390,11390,11390,11390,0
|
|
20240626,161100,74137730,11390,11390,11390,11390,0
|
|
20240626,161000,74137730,11390,11390,11390,11390,0
|
|
20240626,160900,74137730,11390,11390,11390,11390,0
|
|
20240626,160800,74137730,11390,11390,11390,11390,0
|
|
20240626,160700,74137730,11390,11390,11390,11390,0
|
|
20240626,160600,74137730,11390,11390,11390,11390,0
|
|
20240626,160500,74137730,11390,11390,11390,11390,0
|
|
20240626,160400,74137730,11390,11390,11390,11390,0
|
|
20240626,160300,74137730,11390,11390,11390,11390,0
|
|
20240626,160200,74137730,11390,11390,11390,11390,0
|
|
20240626,160100,74137730,11390,11390,11390,11390,0
|
|
20240626,160000,74137730,11390,11390,11390,11390,0
|
|
20240626,155900,74137730,11390,11390,11390,11390,0
|
|
20240626,155800,74137730,11390,11390,11390,11390,0
|
|
20240626,155700,74137730,11390,11390,11390,11390,0
|
|
20240626,155600,74137730,11390,11390,11390,11390,0
|
|
20240626,155500,74137730,11390,11390,11390,11390,0
|
|
20240626,155400,74137730,11390,11390,11390,11390,0
|
|
20240626,155300,74137730,11390,11390,11390,11390,0
|
|
20240626,155200,74137730,11390,11390,11390,11390,0
|
|
20240626,155100,74137730,11390,11390,11390,11390,414
|
|
20240626,155000,74137730,11390,11390,11390,11390,0
|
|
20240626,154900,74137730,11390,11390,11390,11390,0
|
|
20240626,154800,74137730,11390,11390,11390,11390,0
|
|
20240626,154700,74137730,11390,11390,11390,11390,0
|
|
20240626,154600,74137730,11390,11390,11390,11390,0
|
|
20240626,154500,74137730,11390,11390,11390,11390,0
|
|
20240626,154400,74137730,11390,11390,11390,11390,0
|
|
20240626,154300,74137730,11390,11390,11390,11390,0
|
|
20240626,154200,74137730,11390,11390,11390,11390,0
|
|
20240626,154100,74137730,11390,11390,11390,11390,0
|
|
20240626,154000,74137730,11390,11390,11390,11390,0
|
|
20240626,153900,74137730,11390,11390,11390,11390,0
|
|
20240626,153800,74137730,11390,11390,11390,11390,0
|
|
20240626,153700,74137730,11390,11390,11390,11390,0
|
|
20240626,153600,74137730,11390,11390,11390,11390,0
|
|
20240626,153500,74137730,11390,11390,11390,11390,0
|
|
20240626,153400,74137730,11390,11390,11390,11390,0
|
|
20240626,153300,74137730,11390,11390,11390,11390,0
|
|
20240626,153200,74137730,11390,11390,11390,11390,0
|
|
20240626,153100,74137730,11390,11390,11390,11390,0
|
|
20240626,153000,74137730,11390,11390,11390,11390,414
|
|
20240626,152900,69422270,11390,11390,11390,11390,0
|
|
20240626,152800,69422270,11390,11390,11390,11390,0
|
|
20240626,152700,69422270,11390,11390,11390,11390,0
|
|
20240626,152600,69422270,11390,11390,11390,11390,0
|
|
20240626,152500,69422270,11390,11390,11390,11390,0
|
|
20240626,152400,69422270,11390,11390,11390,11390,0
|
|
20240626,152300,69422270,11390,11390,11390,11390,0
|
|
20240626,152200,69422270,11390,11390,11390,11390,0
|
|
20240626,152100,69422270,11390,11390,11390,11390,0
|
|
20240626,152000,69422270,11390,11390,11390,11390,0
|
|
20240626,151900,69422270,11390,11390,11390,11390,0
|
|
20240626,151800,69422270,11390,11390,11390,11390,0
|
|
20240626,151700,69422270,11390,11390,11390,11390,0
|
|
20240626,151600,69422270,11390,11290,11390,11290,761
|
|
20240626,151500,60799330,11280,11290,11290,11280,20
|
|
20240626,151400,60573550,11290,11290,11290,11290,0
|
|
20240626,151300,60573550,11290,11290,11290,11290,0
|
|
20240626,151200,60573550,11290,11290,11290,11290,4
|
|
20240626,151100,60528390,11290,11290,11290,11290,0
|
|
20240626,151000,60528390,11290,11290,11290,11290,0
|
|
20240626,150900,60528390,11290,11290,11290,11290,0
|
|
20240626,150800,60528390,11290,11290,11290,11290,0
|
|
20240626,150700,60528390,11290,11290,11290,11290,0
|
|
20240626,150600,60528390,11290,11290,11290,11290,0
|
|
20240626,150500,60528390,11290,11290,11290,11290,100
|
|
20240626,150400,59399390,11290,11290,11290,11290,9
|
|
20240626,150300,59297780,11280,11280,11280,11280,0
|
|
20240626,150200,59297780,11280,11280,11280,11280,0
|
|
20240626,150100,59297780,11280,11280,11280,11280,0
|
|
20240626,150000,59297780,11280,11280,11280,11280,10
|
|
20240626,145900,59184980,11280,11280,11280,11280,10
|
|
20240626,145800,59072180,11280,11280,11280,11280,0
|
|
20240626,145700,59072180,11280,11280,11280,11280,0
|
|
20240626,145600,59072180,11280,11280,11280,11280,84
|
|
20240626,145500,58124660,11280,11280,11280,11280,0
|
|
20240626,145400,58124660,11280,11280,11280,11280,0
|
|
20240626,145300,58124660,11280,11280,11280,11280,0
|
|
20240626,145200,58124660,11280,11280,11280,11280,0
|
|
20240626,145100,58124660,11280,11280,11280,11280,0
|
|
20240626,145000,58124660,11280,11280,11280,11280,0
|
|
20240626,144900,58124660,11280,11280,11280,11280,0
|
|
20240626,144800,58124660,11280,11280,11280,11280,116
|
|
20240626,144700,56816180,11300,11300,11300,11300,0
|
|
20240626,144600,56816180,11300,11300,11300,11300,10
|
|
20240626,144500,56703180,11300,11300,11300,11300,0
|
|
20240626,144400,56703180,11300,11300,11300,11300,0
|
|
20240626,144300,56703180,11300,11300,11300,11300,4
|
|
20240626,144200,56657980,11300,11300,11300,11300,0
|
|
20240626,144100,56657980,11300,11300,11300,11300,0
|
|
20240626,144000,56657980,11300,11300,11300,11300,0
|
|
20240626,143900,56657980,11300,11300,11300,11300,0
|
|
20240626,143800,56657980,11300,11300,11300,11300,0
|
|
20240626,143700,56657980,11300,11300,11300,11300,12
|
|
20240626,143600,56522380,11300,11300,11300,11300,37
|
|
20240626,143500,56104280,11290,11290,11290,11290,0
|
|
20240626,143400,56104280,11290,11290,11290,11290,1
|
|
20240626,143300,56092990,11260,11260,11260,11260,0
|
|
20240626,143200,56092990,11260,11260,11260,11260,0
|
|
20240626,143100,56092990,11260,11260,11260,11260,0
|
|
20240626,143000,56092990,11260,11260,11260,11260,0
|
|
20240626,142900,56092990,11260,11280,11280,11260,361
|
|
20240626,142800,52026530,11270,11270,11270,11270,0
|
|
20240626,142700,52026530,11270,11270,11270,11270,0
|
|
20240626,142600,52026530,11270,11270,11270,11270,0
|
|
20240626,142500,52026530,11270,11270,11270,11270,0
|
|
20240626,142400,52026530,11270,11270,11270,11270,0
|
|
20240626,142300,52026530,11270,11270,11270,11270,0
|
|
20240626,142200,52026530,11270,11270,11270,11270,0
|
|
20240626,142100,52026530,11270,11290,11290,11270,100
|
|
20240626,142000,50898940,11300,11300,11300,11300,0
|
|
20240626,141900,50898940,11300,11300,11300,11300,0
|
|
20240626,141800,50898940,11300,11300,11300,11300,0
|
|
20240626,141700,50898940,11300,11300,11300,11300,0
|
|
20240626,141600,50898940,11300,11300,11300,11300,0
|
|
20240626,141500,50898940,11300,11300,11300,11300,0
|
|
20240626,141400,50898940,11300,11300,11300,11300,0
|
|
20240626,141300,50898940,11300,11300,11300,11300,0
|
|
20240626,141200,50898940,11300,11300,11300,11300,0
|
|
20240626,141100,50898940,11300,11300,11300,11300,0
|
|
20240626,141000,50898940,11300,11300,11300,11300,0
|
|
20240626,140900,50898940,11300,11300,11300,11300,0
|
|
20240626,140800,50898940,11300,11300,11300,11300,0
|
|
20240626,140700,50898940,11300,11300,11300,11300,0
|
|
20240626,140600,50898940,11300,11300,11300,11300,0
|
|
20240626,140500,50898940,11300,11300,11300,11300,0
|
|
20240626,140400,50898940,11300,11300,11300,11300,18
|
|
20240626,140300,50695540,11310,11310,11310,11310,0
|
|
20240626,140200,50695540,11310,11310,11310,11310,0
|
|
20240626,140100,50695540,11310,11310,11310,11310,0
|
|
20240626,140000,50695540,11310,11310,11310,11310,0
|
|
20240626,135900,50695540,11310,11310,11310,11310,0
|
|
20240626,135800,50695540,11310,11310,11310,11310,10
|
|
20240626,135700,50582440,11310,11310,11310,11310,0
|
|
20240626,135600,50582440,11310,11310,11310,11310,0
|
|
20240626,135500,50582440,11310,11310,11310,11310,0
|
|
20240626,135400,50582440,11310,11310,11310,11310,0
|
|
20240626,135300,50582440,11310,11310,11310,11310,0
|
|
20240626,135200,50582440,11310,11310,11310,11310,0
|
|
20240626,135100,50582440,11310,11310,11310,11310,0
|
|
20240626,135000,50582440,11310,11310,11310,11310,0
|
|
20240626,134900,50582440,11310,11310,11310,11310,0
|
|
20240626,134800,50582440,11310,11310,11310,11310,0
|
|
20240626,134700,50582440,11310,11310,11310,11310,2
|
|
20240626,134600,50559820,11310,11310,11310,11310,1
|
|
20240626,134500,50548510,11310,11310,11310,11310,0
|
|
20240626,134400,50548510,11310,11310,11310,11310,2
|
|
20240626,134300,50525890,11300,11300,11300,11300,0
|
|
20240626,134200,50525890,11300,11300,11300,11300,0
|
|
20240626,134100,50525890,11300,11300,11300,11300,0
|
|
20240626,134000,50525890,11300,11300,11300,11300,0
|
|
20240626,133900,50525890,11300,11300,11300,11300,0
|
|
20240626,133800,50525890,11300,11300,11300,11300,0
|
|
20240626,133700,50525890,11300,11300,11300,11300,0
|
|
20240626,133600,50525890,11300,11300,11300,11300,0
|
|
20240626,133500,50525890,11300,11300,11300,11300,0
|
|
20240626,133400,50525890,11300,11300,11300,11300,0
|
|
20240626,133300,50525890,11300,11300,11300,11300,0
|
|
20240626,133200,50525890,11300,11300,11300,11300,0
|
|
20240626,133100,50525890,11300,11300,11300,11300,0
|
|
20240626,133000,50525890,11300,11300,11300,11300,0
|
|
20240626,132900,50525890,11300,11300,11300,11300,2
|
|
20240626,132800,50503290,11290,11290,11290,11290,4
|
|
20240626,132700,50458130,11270,11280,11280,11270,201
|
|
20240626,132600,48192580,11300,11300,11300,11300,0
|
|
20240626,132500,48192580,11300,11300,11300,11300,0
|
|
20240626,132400,48192580,11300,11300,11300,11300,0
|
|
20240626,132300,48192580,11300,11300,11300,11300,5
|
|
20240626,132200,48136080,11280,11280,11280,11280,0
|
|
20240626,132100,48136080,11280,11280,11280,11280,0
|
|
20240626,132000,48136080,11280,11280,11280,11280,0
|
|
20240626,131900,48136080,11280,11300,11300,11280,100
|
|
20240626,131800,47007680,11310,11310,11310,11310,40
|
|
20240626,131700,46555280,11300,11300,11300,11300,0
|
|
20240626,131600,46555280,11300,11300,11300,11300,0
|
|
20240626,131500,46555280,11300,11300,11300,11300,0
|
|
20240626,131400,46555280,11300,11300,11300,11300,0
|
|
20240626,131300,46555280,11300,11300,11300,11300,0
|
|
20240626,131200,46555280,11300,11300,11300,11300,0
|
|
20240626,131100,46555280,11300,11300,11300,11300,0
|
|
20240626,131000,46555280,11300,11300,11300,11300,0
|
|
20240626,130900,46555280,11300,11300,11300,11300,0
|
|
20240626,130800,46555280,11300,11300,11300,11300,0
|
|
20240626,130700,46555280,11300,11300,11300,11300,0
|
|
20240626,130600,46555280,11300,11300,11300,11300,1
|
|
20240626,130500,46543980,11310,11310,11310,11310,0
|
|
20240626,130400,46543980,11310,11310,11310,11310,0
|
|
20240626,130300,46543980,11310,11310,11310,11310,0
|
|
20240626,130200,46543980,11310,11330,11330,11300,102
|
|
20240626,130100,45390380,11330,11330,11330,11330,0
|
|
20240626,130000,45390380,11330,11330,11330,11330,0
|
|
20240626,125900,45390380,11330,11330,11330,11330,0
|
|
20240626,125800,45390380,11330,11330,11330,11330,0
|
|
20240626,125700,45390380,11330,11330,11330,11330,0
|
|
20240626,125600,45390380,11330,11330,11330,11330,0
|
|
20240626,125500,45390380,11330,11330,11330,11330,0
|
|
20240626,125400,45390380,11330,11330,11330,11330,0
|
|
20240626,125300,45390380,11330,11330,11330,11330,0
|
|
20240626,125200,45390380,11330,11330,11330,11330,0
|
|
20240626,125100,45390380,11330,11330,11330,11330,0
|
|
20240626,125000,45390380,11330,11330,11330,11330,0
|
|
20240626,124900,45390380,11330,11330,11330,11330,0
|
|
20240626,124800,45390380,11330,11330,11330,11330,0
|
|
20240626,124700,45390380,11330,11330,11330,11330,0
|
|
20240626,124600,45390380,11330,11330,11330,11330,0
|
|
20240626,124500,45390380,11330,11330,11330,11330,0
|
|
20240626,124400,45390380,11330,11330,11330,11330,0
|
|
20240626,124300,45390380,11330,11330,11330,11330,0
|
|
20240626,124200,45390380,11330,11330,11330,11330,0
|
|
20240626,124100,45390380,11330,11330,11330,11330,0
|
|
20240626,124000,45390380,11330,11330,11330,11330,0
|
|
20240626,123900,45390380,11330,11330,11330,11330,0
|
|
20240626,123800,45390380,11330,11330,11330,11330,0
|
|
20240626,123700,45390380,11330,11330,11330,11330,0
|
|
20240626,123600,45390380,11330,11330,11330,11330,0
|
|
20240626,123500,45390380,11330,11330,11330,11330,0
|
|
20240626,123400,45390380,11330,11330,11330,11330,0
|
|
20240626,123300,45390380,11330,11330,11330,11330,1
|
|
20240626,123200,45379050,11330,11330,11330,11330,0
|
|
20240626,123100,45379050,11330,11330,11330,11330,4
|
|
20240626,123000,45333730,11320,11320,11320,11320,0
|
|
20240626,122900,45333730,11320,11320,11320,11320,0
|
|
20240626,122800,45333730,11320,11320,11320,11320,0
|
|
20240626,122700,45333730,11320,11320,11320,11320,0
|
|
20240626,122600,45333730,11320,11320,11320,11320,0
|
|
20240626,122500,45333730,11320,11320,11320,11320,10
|
|
20240626,122400,45220530,11310,11310,11310,11310,0
|
|
20240626,122300,45220530,11310,11310,11310,11310,0
|
|
20240626,122200,45220530,11310,11310,11310,11310,0
|
|
20240626,122100,45220530,11310,11310,11310,11310,1
|
|
20240626,122000,45209220,11320,11320,11320,11320,0
|
|
20240626,121900,45209220,11320,11320,11320,11320,0
|
|
20240626,121800,45209220,11320,11320,11320,11320,0
|
|
20240626,121700,45209220,11320,11320,11320,11320,0
|
|
20240626,121600,45209220,11320,11320,11320,11320,0
|
|
20240626,121500,45209220,11320,11320,11320,11320,0
|
|
20240626,121400,45209220,11320,11320,11320,11320,0
|
|
20240626,121300,45209220,11320,11320,11320,11320,0
|
|
20240626,121200,45209220,11320,11320,11320,11320,0
|
|
20240626,121100,45209220,11320,11320,11320,11320,0
|
|
20240626,121000,45209220,11320,11320,11320,11320,0
|
|
20240626,120900,45209220,11320,11320,11320,11320,0
|
|
20240626,120800,45209220,11320,11320,11320,11320,0
|
|
20240626,120700,45209220,11320,11320,11320,11320,0
|
|
20240626,120600,45209220,11320,11320,11320,11320,0
|
|
20240626,120500,45209220,11320,11320,11320,11320,0
|
|
20240626,120400,45209220,11320,11320,11320,11320,0
|
|
20240626,120300,45209220,11320,11320,11320,11320,0
|
|
20240626,120200,45209220,11320,11320,11320,11320,7
|
|
20240626,120100,45129980,11310,11310,11310,11310,15
|
|
20240626,120000,44960330,11300,11300,11300,11300,0
|
|
20240626,115900,44960330,11300,11300,11300,11300,0
|
|
20240626,115800,44960330,11300,11300,11300,11300,0
|
|
20240626,115700,44960330,11300,11300,11300,11300,3
|
|
20240626,115600,44926430,11310,11310,11310,11310,0
|
|
20240626,115500,44926430,11310,11310,11310,11310,0
|
|
20240626,115400,44926430,11310,11310,11310,11310,0
|
|
20240626,115300,44926430,11310,11310,11310,11310,0
|
|
20240626,115200,44926430,11310,11310,11310,11310,0
|
|
20240626,115100,44926430,11310,11310,11310,11310,0
|
|
20240626,115000,44926430,11310,11310,11310,11310,5
|
|
20240626,114900,44869880,11310,11310,11310,11310,0
|
|
20240626,114800,44869880,11310,11310,11310,11310,0
|
|
20240626,114700,44869880,11310,11310,11310,11310,0
|
|
20240626,114600,44869880,11310,11310,11310,11310,1
|
|
20240626,114500,44858570,11300,11300,11300,11300,0
|
|
20240626,114400,44858570,11300,11300,11300,11300,0
|
|
20240626,114300,44858570,11300,11300,11300,11300,0
|
|
20240626,114200,44858570,11300,11310,11310,11300,4
|
|
20240626,114100,44813350,11300,11300,11300,11300,0
|
|
20240626,114000,44813350,11300,11300,11300,11300,0
|
|
20240626,113900,44813350,11300,11300,11300,11300,0
|
|
20240626,113800,44813350,11300,11300,11300,11300,0
|
|
20240626,113700,44813350,11300,11300,11300,11300,0
|
|
20240626,113600,44813350,11300,11300,11300,11300,0
|
|
20240626,113500,44813350,11300,11300,11300,11300,0
|
|
20240626,113400,44813350,11300,11300,11300,11300,0
|
|
20240626,113300,44813350,11300,11300,11300,11300,0
|
|
20240626,113200,44813350,11300,11300,11300,11300,0
|
|
20240626,113100,44813350,11300,11300,11300,11300,0
|
|
20240626,113000,44813350,11300,11300,11300,11300,0
|
|
20240626,112900,44813350,11300,11300,11300,11300,0
|
|
20240626,112800,44813350,11300,11300,11300,11300,0
|
|
20240626,112700,44813350,11300,11300,11300,11300,0
|
|
20240626,112600,44813350,11300,11300,11300,11300,0
|
|
20240626,112500,44813350,11300,11300,11300,11300,1
|
|
20240626,112400,44802050,11300,11300,11300,11300,0
|
|
20240626,112300,44802050,11300,11300,11300,11300,0
|
|
20240626,112200,44802050,11300,11300,11300,11300,0
|
|
20240626,112100,44802050,11300,11300,11300,11300,0
|
|
20240626,112000,44802050,11300,11300,11300,11300,0
|
|
20240626,111900,44802050,11300,11300,11300,11300,0
|
|
20240626,111800,44802050,11300,11300,11300,11300,0
|
|
20240626,111700,44802050,11300,11300,11300,11300,0
|
|
20240626,111600,44802050,11300,11300,11300,11300,0
|
|
20240626,111500,44802050,11300,11300,11300,11300,1
|
|
20240626,111400,44790750,11290,11290,11290,11290,9
|
|
20240626,111300,44689140,11300,11300,11300,11300,1
|
|
20240626,111200,44677840,11300,11300,11300,11300,2
|
|
20240626,111100,44655240,11290,11290,11290,11290,0
|
|
20240626,111000,44655240,11290,11290,11290,11290,2
|
|
20240626,110900,44632660,11290,11290,11290,11290,0
|
|
20240626,110800,44632660,11290,11290,11290,11290,0
|
|
20240626,110700,44632660,11290,11290,11290,11290,0
|
|
20240626,110600,44632660,11290,11290,11290,11290,100
|
|
20240626,110500,43503660,11290,11290,11290,11290,0
|
|
20240626,110400,43503660,11290,11290,11290,11290,0
|
|
20240626,110300,43503660,11290,11290,11290,11290,0
|
|
20240626,110200,43503660,11290,11290,11290,11270,502
|
|
20240626,110100,37844250,11290,11320,11330,11290,505
|
|
20240626,110000,32142130,11300,11310,11310,11300,2
|
|
20240626,105900,32119520,11290,11290,11290,11290,0
|
|
20240626,105800,32119520,11290,11290,11290,11290,0
|
|
20240626,105700,32119520,11290,11290,11290,11290,0
|
|
20240626,105600,32119520,11290,11290,11290,11290,0
|
|
20240626,105500,32119520,11290,11290,11290,11290,0
|
|
20240626,105400,32119520,11290,11290,11290,11290,0
|
|
20240626,105300,32119520,11290,11290,11290,11290,1
|
|
20240626,105200,32108230,11290,11290,11290,11290,0
|
|
20240626,105100,32108230,11290,11290,11290,11290,0
|
|
20240626,105000,32108230,11290,11290,11290,11290,2
|
|
20240626,104900,32085650,11290,11290,11290,11290,0
|
|
20240626,104800,32085650,11290,11290,11290,11290,0
|
|
20240626,104700,32085650,11290,11290,11290,11290,0
|
|
20240626,104600,32085650,11290,11290,11290,11290,0
|
|
20240626,104500,32085650,11290,11290,11290,11290,0
|
|
20240626,104400,32085650,11290,11290,11290,11290,0
|
|
20240626,104300,32085650,11290,11290,11290,11290,0
|
|
20240626,104200,32085650,11290,11290,11290,11290,0
|
|
20240626,104100,32085650,11290,11290,11290,11290,0
|
|
20240626,104000,32085650,11290,11290,11290,11290,2
|
|
20240626,103900,32063070,11290,11290,11290,11290,0
|
|
20240626,103800,32063070,11290,11290,11290,11290,0
|
|
20240626,103700,32063070,11290,11300,11300,11290,9
|
|
20240626,103600,31961410,11290,11290,11290,11290,0
|
|
20240626,103500,31961410,11290,11290,11290,11290,0
|
|
20240626,103400,31961410,11290,11290,11290,11290,0
|
|
20240626,103300,31961410,11290,11290,11290,11290,0
|
|
20240626,103200,31961410,11290,11290,11290,11290,0
|
|
20240626,103100,31961410,11290,11290,11290,11290,0
|
|
20240626,103000,31961410,11290,11290,11290,11290,2
|
|
20240626,102900,31938830,11290,11290,11290,11290,0
|
|
20240626,102800,31938830,11290,11310,11310,11290,964
|
|
20240626,102700,21038840,11310,11310,11310,11310,5
|
|
20240626,102600,20982290,11320,11320,11320,11320,0
|
|
20240626,102500,20982290,11320,11320,11320,11320,0
|
|
20240626,102400,20982290,11320,11320,11320,11320,0
|
|
20240626,102300,20982290,11320,11320,11320,11320,0
|
|
20240626,102200,20982290,11320,11310,11320,11310,32
|
|
20240626,102100,20620150,11310,11310,11310,11310,0
|
|
20240626,102000,20620150,11310,11310,11310,11310,2
|
|
20240626,101900,20597530,11320,11320,11320,11320,0
|
|
20240626,101800,20597530,11320,11320,11320,11320,16
|
|
20240626,101700,20416410,11320,11320,11320,11320,2
|
|
20240626,101600,20393770,11320,11320,11320,11320,0
|
|
20240626,101500,20393770,11320,11320,11320,11320,0
|
|
20240626,101400,20393770,11320,11320,11320,11320,0
|
|
20240626,101300,20393770,11320,11320,11320,11320,0
|
|
20240626,101200,20393770,11320,11320,11320,11320,0
|
|
20240626,101100,20393770,11320,11320,11320,11320,0
|
|
20240626,101000,20393770,11320,11320,11320,11320,2
|
|
20240626,100900,20371130,11320,11320,11320,11320,0
|
|
20240626,100800,20371130,11320,11320,11320,11320,13
|
|
20240626,100700,20223970,11320,11320,11320,11320,0
|
|
20240626,100600,20223970,11320,11320,11320,11320,0
|
|
20240626,100500,20223970,11320,11320,11320,11320,0
|
|
20240626,100400,20223970,11320,11320,11320,11320,0
|
|
20240626,100300,20223970,11320,11320,11320,11320,0
|
|
20240626,100200,20223970,11320,11320,11320,11320,0
|
|
20240626,100100,20223970,11320,11320,11320,11320,0
|
|
20240626,100000,20223970,11320,11340,11340,11320,100
|
|
20240626,095900,19090540,11350,11350,11350,11350,0
|
|
20240626,095800,19090540,11350,11350,11350,11350,8
|
|
20240626,095700,18999740,11350,11350,11350,11350,0
|
|
20240626,095600,18999740,11350,11350,11350,11350,14
|
|
20240626,095500,18840840,11350,11350,11350,11350,26
|
|
20240626,095400,18545740,11340,11340,11340,11340,0
|
|
20240626,095300,18545740,11340,11340,11340,11340,0
|
|
20240626,095200,18545740,11340,11340,11340,11340,0
|
|
20240626,095100,18545740,11340,11340,11340,11340,0
|
|
20240626,095000,18545740,11340,11340,11340,11340,2
|
|
20240626,094900,18523060,11340,11340,11340,11340,0
|
|
20240626,094800,18523060,11340,11340,11340,11340,0
|
|
20240626,094700,18523060,11340,11340,11340,11340,0
|
|
20240626,094600,18523060,11340,11340,11340,11340,0
|
|
20240626,094500,18523060,11340,11340,11340,11340,0
|
|
20240626,094400,18523060,11340,11340,11340,11340,0
|
|
20240626,094300,18523060,11340,11340,11340,11340,0
|
|
20240626,094200,18523060,11340,11340,11340,11340,0
|
|
20240626,094100,18523060,11340,11340,11340,11340,0
|
|
20240626,094000,18523060,11340,11340,11340,11340,2
|
|
20240626,093900,18500380,11340,11340,11340,11340,0
|
|
20240626,093800,18500380,11340,11340,11340,11340,0
|
|
20240626,093700,18500380,11340,11340,11340,11340,0
|
|
20240626,093600,18500380,11340,11340,11340,11340,0
|
|
20240626,093500,18500380,11340,11340,11340,11340,0
|
|
20240626,093400,18500380,11340,11340,11340,11340,2
|
|
20240626,093300,18477700,11330,11330,11330,11330,2
|
|
20240626,093200,18455040,11330,11330,11330,11330,0
|
|
20240626,093100,18455040,11330,11330,11330,11330,0
|
|
20240626,093000,18455040,11330,11330,11330,11330,0
|
|
20240626,092900,18455040,11330,11330,11330,11330,0
|
|
20240626,092800,18455040,11330,11330,11330,11330,0
|
|
20240626,092700,18455040,11330,11330,11330,11330,0
|
|
20240626,092600,18455040,11330,11330,11330,11330,0
|
|
20240626,092500,18455040,11330,11330,11330,11330,0
|
|
20240626,092400,18455040,11330,11330,11330,11330,0
|
|
20240626,092300,18455040,11330,11330,11330,11330,0
|
|
20240626,092200,18455040,11330,11330,11330,11330,2
|
|
20240626,092100,18432380,11320,11320,11320,11320,1
|
|
20240626,092000,18421060,11320,11320,11320,11320,1
|
|
20240626,091900,18409740,11320,11320,11320,11320,0
|
|
20240626,091800,18409740,11320,11320,11320,11320,0
|
|
20240626,091700,18409740,11320,11320,11320,11320,0
|
|
20240626,091600,18409740,11320,11330,11330,11320,361
|
|
20240626,091500,14321000,11340,11340,11340,11340,50
|
|
20240626,091400,13754000,11340,11330,11340,11330,75
|
|
20240626,091300,12904220,11330,11320,11330,11320,5
|
|
20240626,091200,12847580,11290,11290,11290,11290,0
|
|
20240626,091100,12847580,11290,11290,11290,11290,0
|
|
20240626,091000,12847580,11290,11290,11290,11290,0
|
|
20240626,090900,12847580,11290,11290,11290,11290,0
|
|
20240626,090800,12847580,11290,11290,11290,11290,0
|
|
20240626,090700,12847580,11290,11290,11290,11290,0
|
|
20240626,090600,12847580,11290,11290,11290,11290,0
|
|
20240626,090500,12847580,11290,11290,11290,11290,235
|
|
20240626,090400,10194430,11270,11270,11270,11270,0
|
|
20240626,090300,10194430,11270,11310,11310,11270,874
|
|
20240626,090200,339300,11310,11310,11310,11310,0
|
|
20240626,090100,339300,11310,11310,11310,11310,0
|
|
20240626,090000,339300,11310,11310,11310,11310,30
|