626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192300,718263450,5490,5490,5490,5490,833
|
|
20240604,192200,718263450,5490,5490,5490,5490,0
|
|
20240604,192100,718263450,5490,5490,5490,5490,0
|
|
20240604,192000,718263450,5490,5490,5490,5490,0
|
|
20240604,191900,718263450,5490,5490,5490,5490,0
|
|
20240604,191800,718263450,5490,5490,5490,5490,0
|
|
20240604,191700,718263450,5490,5490,5490,5490,0
|
|
20240604,191600,718263450,5490,5490,5490,5490,0
|
|
20240604,191500,718263450,5490,5490,5490,5490,0
|
|
20240604,191400,718263450,5490,5490,5490,5490,0
|
|
20240604,191300,718263450,5490,5490,5490,5490,0
|
|
20240604,191200,718263450,5490,5490,5490,5490,0
|
|
20240604,191100,718263450,5490,5490,5490,5490,0
|
|
20240604,191000,718263450,5490,5490,5490,5490,0
|
|
20240604,190900,718263450,5490,5490,5490,5490,0
|
|
20240604,190800,718263450,5490,5490,5490,5490,0
|
|
20240604,190700,718263450,5490,5490,5490,5490,0
|
|
20240604,190600,718263450,5490,5490,5490,5490,0
|
|
20240604,190500,718263450,5490,5490,5490,5490,0
|
|
20240604,190400,718263450,5490,5490,5490,5490,0
|
|
20240604,190300,718263450,5490,5490,5490,5490,0
|
|
20240604,190200,718263450,5490,5490,5490,5490,0
|
|
20240604,190100,718263450,5490,5490,5490,5490,0
|
|
20240604,190000,718263450,5490,5490,5490,5490,0
|
|
20240604,185900,718263450,5490,5490,5490,5490,0
|
|
20240604,185800,718263450,5490,5490,5490,5490,0
|
|
20240604,185700,718263450,5490,5490,5490,5490,0
|
|
20240604,185600,718263450,5490,5490,5490,5490,0
|
|
20240604,185500,718263450,5490,5490,5490,5490,0
|
|
20240604,185400,718263450,5490,5490,5490,5490,0
|
|
20240604,185300,718263450,5490,5490,5490,5490,833
|
|
20240604,185200,718263450,5490,5490,5490,5490,0
|
|
20240604,185100,718263450,5490,5490,5490,5490,0
|
|
20240604,185000,718263450,5490,5490,5490,5490,0
|
|
20240604,184900,718263450,5490,5490,5490,5490,0
|
|
20240604,184800,718263450,5490,5490,5490,5490,0
|
|
20240604,184700,718263450,5490,5490,5490,5490,0
|
|
20240604,184600,718263450,5490,5490,5490,5490,0
|
|
20240604,184500,718263450,5490,5490,5490,5490,0
|
|
20240604,184400,718263450,5490,5490,5490,5490,0
|
|
20240604,184300,718263450,5490,5490,5490,5490,0
|
|
20240604,184200,718263450,5490,5490,5490,5490,0
|
|
20240604,184100,718263450,5490,5490,5490,5490,0
|
|
20240604,184000,718263450,5490,5490,5490,5490,0
|
|
20240604,183900,718263450,5490,5490,5490,5490,0
|
|
20240604,183800,718263450,5490,5490,5490,5490,0
|
|
20240604,183700,718263450,5490,5490,5490,5490,0
|
|
20240604,183600,718263450,5490,5490,5490,5490,0
|
|
20240604,183500,718263450,5490,5490,5490,5490,0
|
|
20240604,183400,718263450,5490,5490,5490,5490,0
|
|
20240604,183300,718263450,5490,5490,5490,5490,0
|
|
20240604,183200,718263450,5490,5490,5490,5490,0
|
|
20240604,183100,718263450,5490,5490,5490,5490,0
|
|
20240604,183000,718263450,5490,5490,5490,5490,0
|
|
20240604,182900,718263450,5490,5490,5490,5490,0
|
|
20240604,182800,718263450,5490,5490,5490,5490,0
|
|
20240604,182700,718263450,5490,5490,5490,5490,0
|
|
20240604,182600,718263450,5490,5490,5490,5490,0
|
|
20240604,182500,718263450,5490,5490,5490,5490,0
|
|
20240604,182400,718263450,5490,5490,5490,5490,0
|
|
20240604,182300,718263450,5490,5490,5490,5490,833
|
|
20240604,182200,718263450,5490,5490,5490,5490,0
|
|
20240604,182100,718263450,5490,5490,5490,5490,0
|
|
20240604,182000,718263450,5490,5490,5490,5490,0
|
|
20240604,181900,718263450,5490,5490,5490,5490,0
|
|
20240604,181800,718263450,5490,5490,5490,5490,0
|
|
20240604,181700,718263450,5490,5490,5490,5490,0
|
|
20240604,181600,718263450,5490,5490,5490,5490,0
|
|
20240604,181500,718263450,5490,5490,5490,5490,0
|
|
20240604,181400,718263450,5490,5490,5490,5490,0
|
|
20240604,181300,718263450,5490,5490,5490,5490,0
|
|
20240604,181200,718263450,5490,5490,5490,5490,0
|
|
20240604,181100,718263450,5490,5490,5490,5490,0
|
|
20240604,181000,718263450,5490,5490,5490,5490,0
|
|
20240604,180900,718263450,5490,5490,5490,5490,0
|
|
20240604,180800,718263450,5490,5490,5490,5490,0
|
|
20240604,180700,718263450,5490,5490,5490,5490,0
|
|
20240604,180600,718263450,5490,5490,5490,5490,0
|
|
20240604,180500,718263450,5490,5490,5490,5490,0
|
|
20240604,180400,718263450,5490,5490,5490,5490,0
|
|
20240604,180300,718263450,5490,5490,5490,5490,0
|
|
20240604,180200,718263450,5490,5490,5490,5490,0
|
|
20240604,180100,718263450,5490,5490,5490,5490,0
|
|
20240604,180000,718263450,5490,5490,5490,5490,0
|
|
20240604,175900,718263450,5490,5490,5490,5490,0
|
|
20240604,175800,718263450,5490,5490,5490,5490,0
|
|
20240604,175700,718263450,5490,5490,5490,5490,0
|
|
20240604,175600,718263450,5490,5490,5490,5490,0
|
|
20240604,175500,718263450,5490,5490,5490,5490,0
|
|
20240604,175400,718263450,5490,5490,5490,5490,0
|
|
20240604,175300,718263450,5490,5490,5490,5490,833
|
|
20240604,175200,718263450,5490,5490,5490,5490,0
|
|
20240604,175100,718263450,5490,5490,5490,5490,0
|
|
20240604,175000,718263450,5490,5490,5490,5490,0
|
|
20240604,174900,718263450,5490,5490,5490,5490,0
|
|
20240604,174800,718263450,5490,5490,5490,5490,0
|
|
20240604,174700,718263450,5490,5490,5490,5490,0
|
|
20240604,174600,718263450,5490,5490,5490,5490,0
|
|
20240604,174500,718263450,5490,5490,5490,5490,0
|
|
20240604,174400,718263450,5490,5490,5490,5490,0
|
|
20240604,174300,718263450,5490,5490,5490,5490,0
|
|
20240604,174200,718263450,5490,5490,5490,5490,0
|
|
20240604,174100,718263450,5490,5490,5490,5490,0
|
|
20240604,174000,718263450,5490,5490,5490,5490,0
|
|
20240604,173900,718263450,5490,5490,5490,5490,0
|
|
20240604,173800,718263450,5490,5490,5490,5490,0
|
|
20240604,173700,718263450,5490,5490,5490,5490,0
|
|
20240604,173600,718263450,5490,5490,5490,5490,0
|
|
20240604,173500,718263450,5490,5490,5490,5490,0
|
|
20240604,173400,718263450,5490,5490,5490,5490,0
|
|
20240604,173300,718263450,5490,5490,5490,5490,0
|
|
20240604,173200,718263450,5490,5490,5490,5490,0
|
|
20240604,173100,718263450,5490,5490,5490,5490,0
|
|
20240604,173000,718263450,5490,5490,5490,5490,0
|
|
20240604,172900,718263450,5490,5490,5490,5490,0
|
|
20240604,172800,718263450,5490,5490,5490,5490,0
|
|
20240604,172700,718263450,5490,5490,5490,5490,0
|
|
20240604,172600,718263450,5490,5490,5490,5490,0
|
|
20240604,172500,718263450,5490,5490,5490,5490,0
|
|
20240604,172400,718263450,5490,5490,5490,5490,0
|
|
20240604,172300,718263450,5490,5490,5490,5490,833
|
|
20240604,172200,718263450,5490,5490,5490,5490,0
|
|
20240604,172100,718263450,5490,5490,5490,5490,0
|
|
20240604,172000,718263450,5490,5490,5490,5490,0
|
|
20240604,171900,718263450,5490,5490,5490,5490,0
|
|
20240604,171800,718263450,5490,5490,5490,5490,0
|
|
20240604,171700,718263450,5490,5490,5490,5490,0
|
|
20240604,171600,718263450,5490,5490,5490,5490,0
|
|
20240604,171500,718263450,5490,5490,5490,5490,0
|
|
20240604,171400,718263450,5490,5490,5490,5490,0
|
|
20240604,171300,718263450,5490,5490,5490,5490,0
|
|
20240604,171200,718263450,5490,5490,5490,5490,0
|
|
20240604,171100,718263450,5490,5490,5490,5490,0
|
|
20240604,171000,718263450,5490,5490,5490,5490,0
|
|
20240604,170900,718263450,5490,5490,5490,5490,0
|
|
20240604,170800,718263450,5490,5490,5490,5490,0
|
|
20240604,170700,718263450,5490,5490,5490,5490,0
|
|
20240604,170600,718263450,5490,5490,5490,5490,0
|
|
20240604,170500,718263450,5490,5490,5490,5490,0
|
|
20240604,170400,718263450,5490,5490,5490,5490,0
|
|
20240604,170300,718263450,5490,5490,5490,5490,0
|
|
20240604,170200,718263450,5490,5490,5490,5490,0
|
|
20240604,170100,718263450,5490,5490,5490,5490,0
|
|
20240604,170000,718263450,5490,5490,5490,5490,0
|
|
20240604,165900,718263450,5490,5490,5490,5490,0
|
|
20240604,165800,718263450,5490,5490,5490,5490,0
|
|
20240604,165700,718263450,5490,5490,5490,5490,0
|
|
20240604,165600,718263450,5490,5490,5490,5490,0
|
|
20240604,165500,718263450,5490,5490,5490,5490,0
|
|
20240604,165400,718263450,5490,5490,5490,5490,0
|
|
20240604,165300,718263450,5490,5490,5490,5490,833
|
|
20240604,165200,718263450,5490,5490,5490,5490,0
|
|
20240604,165100,718263450,5490,5490,5490,5490,0
|
|
20240604,165000,718263450,5490,5490,5490,5490,0
|
|
20240604,164900,718263450,5490,5490,5490,5490,0
|
|
20240604,164800,718263450,5490,5490,5490,5490,0
|
|
20240604,164700,718263450,5490,5490,5490,5490,0
|
|
20240604,164600,718263450,5490,5490,5490,5490,0
|
|
20240604,164500,718263450,5490,5490,5490,5490,0
|
|
20240604,164400,718263450,5490,5490,5490,5490,0
|
|
20240604,164300,718263450,5490,5490,5490,5490,0
|
|
20240604,164200,718263450,5490,5490,5490,5490,0
|
|
20240604,164100,718263450,5490,5490,5490,5490,0
|
|
20240604,164000,718263450,5490,5490,5490,5490,0
|
|
20240604,163900,718263450,5490,5490,5490,5490,0
|
|
20240604,163800,718263450,5490,5490,5490,5490,0
|
|
20240604,163700,718263450,5490,5490,5490,5490,0
|
|
20240604,163600,718263450,5490,5490,5490,5490,0
|
|
20240604,163500,718263450,5490,5490,5490,5490,0
|
|
20240604,163400,718263450,5490,5490,5490,5490,0
|
|
20240604,163300,718263450,5490,5490,5490,5490,0
|
|
20240604,163200,718263450,5490,5490,5490,5490,0
|
|
20240604,163100,718263450,5490,5490,5490,5490,0
|
|
20240604,163000,718263450,5490,5490,5490,5490,0
|
|
20240604,162900,718263450,5490,5490,5490,5490,0
|
|
20240604,162800,718263450,5490,5490,5490,5490,0
|
|
20240604,162700,718263450,5490,5490,5490,5490,0
|
|
20240604,162600,718263450,5490,5490,5490,5490,0
|
|
20240604,162500,718263450,5490,5490,5490,5490,0
|
|
20240604,162400,718263450,5490,5490,5490,5490,0
|
|
20240604,162300,718263450,5490,5490,5490,5490,833
|
|
20240604,162200,718263450,5490,5490,5490,5490,0
|
|
20240604,162100,718263450,5490,5490,5490,5490,0
|
|
20240604,162000,718263450,5490,5490,5490,5490,0
|
|
20240604,161900,718263450,5490,5490,5490,5490,0
|
|
20240604,161800,718263450,5490,5490,5490,5490,0
|
|
20240604,161700,718263450,5490,5490,5490,5490,0
|
|
20240604,161600,718263450,5490,5490,5490,5490,0
|
|
20240604,161500,718263450,5490,5490,5490,5490,0
|
|
20240604,161400,718263450,5490,5490,5490,5490,0
|
|
20240604,161300,718263450,5490,5490,5490,5490,0
|
|
20240604,161200,718263450,5490,5490,5490,5490,0
|
|
20240604,161100,718263450,5490,5490,5490,5490,0
|
|
20240604,161000,718263450,5490,5490,5490,5490,0
|
|
20240604,160900,718263450,5490,5490,5490,5490,0
|
|
20240604,160800,718263450,5490,5490,5490,5490,0
|
|
20240604,160700,718263450,5490,5490,5490,5490,0
|
|
20240604,160600,718263450,5490,5490,5490,5490,0
|
|
20240604,160500,718263450,5490,5490,5490,5490,0
|
|
20240604,160400,718263450,5490,5490,5490,5490,0
|
|
20240604,160300,718263450,5490,5490,5490,5490,0
|
|
20240604,160200,718263450,5490,5490,5490,5490,0
|
|
20240604,160100,718263450,5490,5490,5490,5490,0
|
|
20240604,160000,718263450,5490,5490,5490,5490,0
|
|
20240604,155900,718263450,5490,5490,5490,5490,0
|
|
20240604,155800,718263450,5490,5490,5490,5490,0
|
|
20240604,155700,718263450,5490,5490,5490,5490,0
|
|
20240604,155600,718263450,5490,5490,5490,5490,0
|
|
20240604,155500,718263450,5490,5490,5490,5490,0
|
|
20240604,155400,718263450,5490,5490,5490,5490,0
|
|
20240604,155300,718263450,5490,5490,5490,5490,833
|
|
20240604,155200,718263450,5490,5490,5490,5490,0
|
|
20240604,155100,718263450,5490,5490,5490,5490,0
|
|
20240604,155000,718263450,5490,5490,5490,5490,0
|
|
20240604,154900,718263450,5490,5490,5490,5490,0
|
|
20240604,154800,718263450,5490,5490,5490,5490,0
|
|
20240604,154700,718263450,5490,5490,5490,5490,0
|
|
20240604,154600,718263450,5490,5490,5490,5490,0
|
|
20240604,154500,718263450,5490,5490,5490,5490,0
|
|
20240604,154400,718263450,5490,5490,5490,5490,0
|
|
20240604,154300,718263450,5490,5490,5490,5490,0
|
|
20240604,154200,718263450,5490,5490,5490,5490,0
|
|
20240604,154100,718263450,5490,5490,5490,5490,0
|
|
20240604,154000,718263450,5490,5490,5490,5490,0
|
|
20240604,153900,718263450,5490,5490,5490,5490,0
|
|
20240604,153800,718263450,5490,5490,5490,5490,0
|
|
20240604,153700,718263450,5490,5490,5490,5490,0
|
|
20240604,153600,718263450,5490,5490,5490,5490,0
|
|
20240604,153500,718263450,5490,5490,5490,5490,0
|
|
20240604,153400,718263450,5490,5490,5490,5490,0
|
|
20240604,153300,718263450,5490,5490,5490,5490,0
|
|
20240604,153200,718263450,5490,5490,5490,5490,0
|
|
20240604,153100,718263450,5490,5490,5490,5490,0
|
|
20240604,153000,718263450,5490,5490,5490,5490,833
|
|
20240604,152900,713690280,5510,5510,5510,5510,0
|
|
20240604,152800,713690280,5510,5510,5510,5510,0
|
|
20240604,152700,713690280,5510,5510,5510,5510,0
|
|
20240604,152600,713690280,5510,5510,5510,5510,0
|
|
20240604,152500,713690280,5510,5510,5510,5510,0
|
|
20240604,152400,713690280,5510,5510,5510,5510,0
|
|
20240604,152300,713690280,5510,5510,5510,5510,0
|
|
20240604,152200,713690280,5510,5510,5510,5510,0
|
|
20240604,152100,713690280,5510,5510,5510,5510,0
|
|
20240604,152000,713690280,5510,5510,5510,5510,0
|
|
20240604,151900,713690280,5510,5490,5510,5480,3536
|
|
20240604,151800,694312940,5490,5480,5490,5480,1598
|
|
20240604,151700,685555870,5480,5490,5490,5480,11075
|
|
20240604,151600,624754710,5490,5490,5490,5490,6
|
|
20240604,151500,624721770,5500,5510,5510,5500,310
|
|
20240604,151400,623016760,5500,5500,5500,5500,130
|
|
20240604,151300,622301760,5510,5510,5510,5510,60
|
|
20240604,151200,621971160,5510,5500,5510,5500,196
|
|
20240604,151100,620893060,5500,5520,5520,5500,42
|
|
20240604,151000,620661340,5520,5520,5520,5520,0
|
|
20240604,150900,620661340,5520,5520,5520,5520,0
|
|
20240604,150800,620661340,5520,5510,5520,5490,201
|
|
20240604,150700,619555700,5520,5500,5520,5500,1300
|
|
20240604,150600,612387680,5500,5500,5500,5500,37
|
|
20240604,150500,612184180,5500,5500,5500,5500,5
|
|
20240604,150400,612156680,5500,5490,5500,5490,1264
|
|
20240604,150300,605217310,5490,5500,5500,5490,45
|
|
20240604,150200,604970190,5500,5500,5500,5500,800
|
|
20240604,150100,600570190,5530,5530,5530,5530,0
|
|
20240604,150000,600570190,5530,5500,5530,5500,108
|
|
20240604,145900,599976160,5530,5520,5530,5520,302
|
|
20240604,145800,598309110,5520,5510,5520,5500,760
|
|
20240604,145700,594126660,5510,5510,5510,5510,20
|
|
20240604,145600,594016460,5520,5520,5520,5520,36
|
|
20240604,145500,593817740,5510,5510,5510,5510,0
|
|
20240604,145400,593817740,5510,5510,5510,5510,0
|
|
20240604,145300,593817740,5510,5510,5510,5510,0
|
|
20240604,145200,593817740,5510,5510,5510,5510,0
|
|
20240604,145100,593817740,5510,5510,5510,5510,1
|
|
20240604,145000,593812230,5520,5520,5520,5520,0
|
|
20240604,144900,593812230,5520,5520,5520,5520,0
|
|
20240604,144800,593812230,5520,5520,5520,5520,0
|
|
20240604,144700,593812230,5520,5520,5520,5520,0
|
|
20240604,144600,593812230,5520,5520,5520,5520,0
|
|
20240604,144500,593812230,5520,5520,5520,5520,0
|
|
20240604,144400,593812230,5520,5520,5520,5500,3
|
|
20240604,144300,593795690,5510,5510,5510,5510,0
|
|
20240604,144200,593795690,5510,5510,5510,5510,0
|
|
20240604,144100,593795690,5510,5510,5510,5510,10
|
|
20240604,144000,593740590,5500,5500,5500,5500,0
|
|
20240604,143900,593740590,5500,5510,5510,5500,54
|
|
20240604,143800,593443550,5510,5510,5510,5510,4
|
|
20240604,143700,593421510,5490,5490,5490,5490,1
|
|
20240604,143600,593416020,5510,5510,5510,5510,0
|
|
20240604,143500,593416020,5510,5480,5510,5480,186
|
|
20240604,143400,592396710,5480,5480,5480,5480,0
|
|
20240604,143300,592396710,5480,5520,5520,5480,2262
|
|
20240604,143200,579981680,5490,5500,5520,5490,2928
|
|
20240604,143100,563902980,5500,5500,5500,5500,1737
|
|
20240604,143000,554349480,5520,5520,5520,5520,174
|
|
20240604,142900,553389000,5520,5520,5520,5520,0
|
|
20240604,142800,553389000,5520,5500,5520,5500,271
|
|
20240604,142700,551897300,5500,5530,5530,5500,6380
|
|
20240604,142600,516720060,5540,5540,5540,5540,308
|
|
20240604,142500,515013740,5550,5550,5550,5550,506
|
|
20240604,142400,512205440,5550,5550,5550,5550,228
|
|
20240604,142300,510940040,5590,5590,5590,5590,0
|
|
20240604,142200,510940040,5590,5590,5590,5590,5
|
|
20240604,142100,510912090,5590,5590,5590,5590,0
|
|
20240604,142000,510912090,5590,5590,5590,5590,142
|
|
20240604,141900,510118310,5590,5590,5590,5590,100
|
|
20240604,141800,509559310,5550,5550,5550,5550,51
|
|
20240604,141700,509276260,5550,5550,5550,5550,0
|
|
20240604,141600,509276260,5550,5560,5560,5550,372
|
|
20240604,141500,507211650,5560,5580,5600,5560,587
|
|
20240604,141400,503946140,5600,5600,5600,5590,504
|
|
20240604,141300,501124840,5600,5630,5630,5580,2505
|
|
20240604,141200,487096610,5640,5590,5640,5580,2475
|
|
20240604,141100,473180920,5590,5570,5650,5560,11413
|
|
20240604,141000,409182910,5570,5570,5570,5570,0
|
|
20240604,140900,409182910,5570,5530,5570,5530,3958
|
|
20240604,140800,387196400,5530,5530,5530,5530,30
|
|
20240604,140700,387030500,5540,5540,5540,5540,15
|
|
20240604,140600,386947400,5530,5530,5530,5530,200
|
|
20240604,140500,385841400,5530,5530,5530,5530,2
|
|
20240604,140400,385830340,5520,5520,5520,5520,0
|
|
20240604,140300,385830340,5520,5520,5520,5520,150
|
|
20240604,140200,385002340,5520,5520,5520,5520,0
|
|
20240604,140100,385002340,5520,5520,5520,5520,0
|
|
20240604,140000,385002340,5520,5520,5520,5520,0
|
|
20240604,135900,385002340,5520,5520,5520,5520,0
|
|
20240604,135800,385002340,5520,5520,5520,5520,0
|
|
20240604,135700,385002340,5520,5520,5520,5520,0
|
|
20240604,135600,385002340,5520,5520,5520,5520,0
|
|
20240604,135500,385002340,5520,5520,5520,5520,0
|
|
20240604,135400,385002340,5520,5520,5520,5520,119
|
|
20240604,135300,384345460,5520,5520,5520,5520,0
|
|
20240604,135200,384345460,5520,5520,5520,5520,0
|
|
20240604,135100,384345460,5520,5520,5520,5520,39
|
|
20240604,135000,384130180,5520,5520,5520,5520,3
|
|
20240604,134900,384113620,5520,5510,5520,5510,16
|
|
20240604,134800,384025450,5510,5510,5510,5510,782
|
|
20240604,134700,379716630,5510,5510,5510,5510,2
|
|
20240604,134600,379705610,5520,5520,5520,5520,113
|
|
20240604,134500,379081850,5520,5520,5520,5520,0
|
|
20240604,134400,379081850,5520,5520,5520,5520,0
|
|
20240604,134300,379081850,5520,5520,5520,5520,0
|
|
20240604,134200,379081850,5520,5520,5520,5520,0
|
|
20240604,134100,379081850,5520,5520,5520,5520,39
|
|
20240604,134000,378866570,5510,5510,5510,5510,1
|
|
20240604,133900,378861060,5510,5510,5510,5510,0
|
|
20240604,133800,378861060,5510,5520,5520,5510,171
|
|
20240604,133700,377918840,5530,5530,5530,5520,254
|
|
20240604,133600,376516720,5510,5510,5510,5510,0
|
|
20240604,133500,376516720,5510,5520,5520,5510,270
|
|
20240604,133400,375027990,5540,5540,5540,5540,9
|
|
20240604,133300,374978130,5520,5520,5520,5520,0
|
|
20240604,133200,374978130,5520,5520,5520,5520,102
|
|
20240604,133100,374415090,5520,5520,5520,5520,0
|
|
20240604,133000,374415090,5520,5520,5520,5520,0
|
|
20240604,132900,374415090,5520,5520,5520,5520,28
|
|
20240604,132800,374260530,5530,5530,5530,5530,0
|
|
20240604,132700,374260530,5530,5530,5530,5530,180
|
|
20240604,132600,373265130,5530,5530,5530,5530,0
|
|
20240604,132500,373265130,5530,5530,5530,5530,0
|
|
20240604,132400,373265130,5530,5530,5530,5530,0
|
|
20240604,132300,373265130,5530,5530,5530,5530,20
|
|
20240604,132200,373154530,5550,5550,5550,5550,0
|
|
20240604,132100,373154530,5550,5550,5550,5550,0
|
|
20240604,132000,373154530,5550,5550,5550,5550,0
|
|
20240604,131900,373154530,5550,5550,5550,5550,10
|
|
20240604,131800,373099030,5550,5550,5550,5550,0
|
|
20240604,131700,373099030,5550,5550,5550,5550,0
|
|
20240604,131600,373099030,5550,5550,5550,5550,200
|
|
20240604,131500,371989030,5550,5550,5550,5550,0
|
|
20240604,131400,371989030,5550,5550,5550,5550,0
|
|
20240604,131300,371989030,5550,5550,5550,5550,0
|
|
20240604,131200,371989030,5550,5550,5550,5550,5
|
|
20240604,131100,371961280,5550,5550,5550,5550,0
|
|
20240604,131000,371961280,5550,5550,5550,5550,0
|
|
20240604,130900,371961280,5550,5550,5550,5550,0
|
|
20240604,130800,371961280,5550,5550,5550,5550,0
|
|
20240604,130700,371961280,5550,5540,5550,5540,367
|
|
20240604,130600,369926210,5540,5540,5540,5540,1000
|
|
20240604,130500,364386210,5540,5540,5540,5540,1
|
|
20240604,130400,364380670,5500,5510,5510,5500,1820
|
|
20240604,130300,354356370,5530,5530,5530,5530,0
|
|
20240604,130200,354356370,5530,5530,5530,5530,0
|
|
20240604,130100,354356370,5530,5530,5530,5530,0
|
|
20240604,130000,354356370,5530,5530,5530,5530,201
|
|
20240604,125900,353244840,5530,5530,5530,5530,1
|
|
20240604,125800,353239310,5510,5510,5510,5510,1000
|
|
20240604,125700,347729310,5510,5510,5510,5510,0
|
|
20240604,125600,347729310,5510,5510,5510,5510,0
|
|
20240604,125500,347729310,5510,5510,5510,5510,0
|
|
20240604,125400,347729310,5510,5510,5510,5510,0
|
|
20240604,125300,347729310,5510,5510,5510,5510,0
|
|
20240604,125200,347729310,5510,5510,5510,5510,0
|
|
20240604,125100,347729310,5510,5510,5510,5510,0
|
|
20240604,125000,347729310,5510,5510,5510,5510,0
|
|
20240604,124900,347729310,5510,5510,5510,5510,0
|
|
20240604,124800,347729310,5510,5520,5520,5510,100
|
|
20240604,124700,347177330,5530,5530,5530,5530,6
|
|
20240604,124600,347144150,5530,5530,5530,5530,0
|
|
20240604,124500,347144150,5530,5530,5530,5530,0
|
|
20240604,124400,347144150,5530,5530,5530,5530,0
|
|
20240604,124300,347144150,5530,5530,5530,5530,0
|
|
20240604,124200,347144150,5530,5530,5530,5530,0
|
|
20240604,124100,347144150,5530,5530,5530,5530,5
|
|
20240604,124000,347116500,5520,5520,5520,5520,0
|
|
20240604,123900,347116500,5520,5520,5520,5520,0
|
|
20240604,123800,347116500,5520,5520,5520,5520,0
|
|
20240604,123700,347116500,5520,5520,5520,5520,405
|
|
20240604,123600,344880900,5510,5510,5510,5510,100
|
|
20240604,123500,344329900,5500,5500,5500,5500,0
|
|
20240604,123400,344329900,5500,5500,5500,5500,0
|
|
20240604,123300,344329900,5500,5500,5500,5500,0
|
|
20240604,123200,344329900,5500,5500,5500,5500,0
|
|
20240604,123100,344329900,5500,5500,5500,5500,0
|
|
20240604,123000,344329900,5500,5500,5500,5500,0
|
|
20240604,122900,344329900,5500,5500,5500,5500,0
|
|
20240604,122800,344329900,5500,5500,5500,5500,13
|
|
20240604,122700,344258400,5500,5510,5510,5500,464
|
|
20240604,122600,341705310,5520,5520,5520,5520,0
|
|
20240604,122500,341705310,5520,5520,5520,5520,0
|
|
20240604,122400,341705310,5520,5520,5520,5520,0
|
|
20240604,122300,341705310,5520,5520,5520,5520,0
|
|
20240604,122200,341705310,5520,5520,5520,5520,0
|
|
20240604,122100,341705310,5520,5520,5520,5520,0
|
|
20240604,122000,341705310,5520,5520,5520,5520,0
|
|
20240604,121900,341705310,5520,5520,5520,5520,0
|
|
20240604,121800,341705310,5520,5520,5520,5520,15
|
|
20240604,121700,341622510,5530,5530,5530,5530,9
|
|
20240604,121600,341572740,5510,5510,5510,5510,10
|
|
20240604,121500,341517640,5510,5510,5510,5510,0
|
|
20240604,121400,341517640,5510,5530,5530,5510,42
|
|
20240604,121300,341285800,5520,5520,5520,5520,0
|
|
20240604,121200,341285800,5520,5520,5520,5520,500
|
|
20240604,121100,338525800,5520,5520,5520,5520,0
|
|
20240604,121000,338525800,5520,5520,5520,5520,100
|
|
20240604,120900,337973800,5540,5540,5540,5540,1
|
|
20240604,120800,337968260,5510,5510,5510,5510,0
|
|
20240604,120700,337968260,5510,5510,5510,5510,0
|
|
20240604,120600,337968260,5510,5510,5510,5510,0
|
|
20240604,120500,337968260,5510,5510,5510,5510,502
|
|
20240604,120400,335202240,5520,5530,5530,5520,1500
|
|
20240604,120300,326919660,5540,5540,5540,5540,0
|
|
20240604,120200,326919660,5540,5540,5540,5540,6
|
|
20240604,120100,326886420,5540,5540,5540,5540,0
|
|
20240604,120000,326886420,5540,5540,5540,5540,0
|
|
20240604,115900,326886420,5540,5540,5540,5540,0
|
|
20240604,115800,326886420,5540,5520,5540,5520,300
|
|
20240604,115700,325230220,5520,5520,5520,5520,199
|
|
20240604,115600,324131740,5520,5520,5520,5520,0
|
|
20240604,115500,324131740,5520,5520,5520,5520,1
|
|
20240604,115400,324126220,5540,5540,5540,5540,0
|
|
20240604,115300,324126220,5540,5540,5540,5540,0
|
|
20240604,115200,324126220,5540,5520,5540,5520,21
|
|
20240604,115100,324010160,5540,5540,5540,5540,0
|
|
20240604,115000,324010160,5540,5540,5540,5540,0
|
|
20240604,114900,324010160,5540,5540,5540,5540,0
|
|
20240604,114800,324010160,5540,5540,5540,5540,0
|
|
20240604,114700,324010160,5540,5540,5540,5540,0
|
|
20240604,114600,324010160,5540,5540,5540,5540,0
|
|
20240604,114500,324010160,5540,5540,5540,5540,0
|
|
20240604,114400,324010160,5540,5540,5540,5540,0
|
|
20240604,114300,324010160,5540,5540,5540,5540,1
|
|
20240604,114200,324004620,5530,5530,5530,5530,0
|
|
20240604,114100,324004620,5530,5530,5530,5530,2
|
|
20240604,114000,323993560,5520,5520,5520,5520,0
|
|
20240604,113900,323993560,5520,5520,5520,5520,155
|
|
20240604,113800,323137960,5510,5510,5510,5510,0
|
|
20240604,113700,323137960,5510,5510,5510,5510,0
|
|
20240604,113600,323137960,5510,5510,5510,5510,0
|
|
20240604,113500,323137960,5510,5510,5510,5510,8
|
|
20240604,113400,323093880,5520,5520,5520,5520,10
|
|
20240604,113300,323038680,5520,5520,5520,5520,0
|
|
20240604,113200,323038680,5520,5520,5520,5520,0
|
|
20240604,113100,323038680,5520,5500,5520,5500,298
|
|
20240604,113000,321396040,5500,5510,5510,5500,1149
|
|
20240604,112900,315074260,5520,5520,5520,5520,18
|
|
20240604,112800,314974900,5520,5520,5520,5520,292
|
|
20240604,112700,313363060,5530,5530,5530,5530,0
|
|
20240604,112600,313363060,5530,5530,5530,5530,0
|
|
20240604,112500,313363060,5530,5530,5530,5530,313
|
|
20240604,112400,311632170,5530,5530,5530,5530,37
|
|
20240604,112300,311427560,5540,5540,5540,5540,8
|
|
20240604,112200,311383240,5540,5540,5540,5540,100
|
|
20240604,112100,310829240,5540,5550,5550,5540,80
|
|
20240604,112000,310385740,5550,5550,5550,5550,0
|
|
20240604,111900,310385740,5550,5550,5550,5550,5
|
|
20240604,111800,310357990,5550,5550,5550,5550,0
|
|
20240604,111700,310357990,5550,5530,5550,5530,111
|
|
20240604,111600,309744140,5540,5540,5540,5540,10
|
|
20240604,111500,309688740,5540,5540,5540,5540,12
|
|
20240604,111400,309622260,5550,5550,5550,5550,498
|
|
20240604,111300,306858360,5560,5560,5560,5560,0
|
|
20240604,111200,306858360,5560,5540,5560,5510,2288
|
|
20240604,111100,294229970,5560,5560,5560,5560,0
|
|
20240604,111000,294229970,5560,5560,5560,5560,0
|
|
20240604,110900,294229970,5560,5560,5560,5560,0
|
|
20240604,110800,294229970,5560,5560,5560,5560,0
|
|
20240604,110700,294229970,5560,5560,5560,5560,1
|
|
20240604,110600,294224410,5560,5560,5560,5560,0
|
|
20240604,110500,294224410,5560,5560,5560,5560,0
|
|
20240604,110400,294224410,5560,5560,5560,5560,0
|
|
20240604,110300,294224410,5560,5560,5560,5560,76
|
|
20240604,110200,293801850,5560,5560,5560,5560,29
|
|
20240604,110100,293640610,5560,5560,5560,5560,0
|
|
20240604,110000,293640610,5560,5560,5560,5560,0
|
|
20240604,105900,293640610,5560,5560,5560,5540,515
|
|
20240604,105800,290786140,5570,5570,5570,5570,9
|
|
20240604,105700,290736010,5560,5560,5560,5560,0
|
|
20240604,105600,290736010,5560,5560,5560,5560,6
|
|
20240604,105500,290702650,5560,5570,5570,5560,23
|
|
20240604,105400,290574690,5570,5570,5570,5570,190
|
|
20240604,105300,289516390,5560,5570,5570,5560,6
|
|
20240604,105200,289483020,5540,5540,5540,5540,190
|
|
20240604,105100,288430420,5570,5570,5570,5570,0
|
|
20240604,105000,288430420,5570,5570,5570,5570,0
|
|
20240604,104900,288430420,5570,5570,5570,5570,19
|
|
20240604,104800,288324590,5540,5540,5540,5540,0
|
|
20240604,104700,288324590,5540,5540,5540,5540,187
|
|
20240604,104600,287288610,5540,5540,5540,5540,0
|
|
20240604,104500,287288610,5540,5540,5540,5540,0
|
|
20240604,104400,287288610,5540,5540,5540,5540,0
|
|
20240604,104300,287288610,5540,5540,5540,5540,0
|
|
20240604,104200,287288610,5540,5540,5540,5540,332
|
|
20240604,104100,285449330,5550,5550,5550,5550,0
|
|
20240604,104000,285449330,5550,5550,5550,5550,0
|
|
20240604,103900,285449330,5550,5550,5550,5550,420
|
|
20240604,103800,283118330,5560,5560,5560,5560,7
|
|
20240604,103700,283079410,5550,5550,5550,5550,0
|
|
20240604,103600,283079410,5550,5550,5550,5550,435
|
|
20240604,103500,280665160,5560,5560,5560,5560,545
|
|
20240604,103400,277634960,5570,5570,5570,5570,0
|
|
20240604,103300,277634960,5570,5570,5570,5570,0
|
|
20240604,103200,277634960,5570,5570,5570,5570,110
|
|
20240604,103100,277022260,5570,5580,5580,5570,514
|
|
20240604,103000,274159210,5600,5600,5600,5600,0
|
|
20240604,102900,274159210,5600,5600,5600,5600,0
|
|
20240604,102800,274159210,5600,5570,5600,5570,11
|
|
20240604,102700,274097910,5570,5600,5600,5570,1155
|
|
20240604,102600,267658360,5580,5580,5580,5580,0
|
|
20240604,102500,267658360,5580,5590,5600,5580,211
|
|
20240604,102400,266477270,5600,5600,5600,5600,20
|
|
20240604,102300,266365270,5580,5600,5600,5580,346
|
|
20240604,102200,264427770,5600,5600,5600,5600,0
|
|
20240604,102100,264427770,5600,5570,5600,5570,151
|
|
20240604,102000,263586580,5600,5600,5600,5600,300
|
|
20240604,101900,261906580,5600,5600,5600,5600,0
|
|
20240604,101800,261906580,5600,5600,5600,5600,0
|
|
20240604,101700,261906580,5600,5600,5600,5600,301
|
|
20240604,101600,260220980,5600,5600,5600,5600,0
|
|
20240604,101500,260220980,5600,5580,5600,5580,799
|
|
20240604,101400,255762540,5580,5580,5580,5580,0
|
|
20240604,101300,255762540,5580,5580,5580,5580,0
|
|
20240604,101200,255762540,5580,5580,5580,5580,10
|
|
20240604,101100,255706740,5610,5580,5610,5580,194
|
|
20240604,101000,254624160,5580,5580,5580,5580,1
|
|
20240604,100900,254618580,5590,5610,5610,5590,365
|
|
20240604,100800,252578150,5590,5600,5600,5590,179
|
|
20240604,100700,251577530,5610,5610,5610,5610,0
|
|
20240604,100600,251577530,5610,5610,5610,5610,155
|
|
20240604,100500,250707980,5610,5600,5610,5600,90
|
|
20240604,100400,250203200,5600,5600,5600,5600,1002
|
|
20240604,100300,244592000,5600,5580,5600,5580,75
|
|
20240604,100200,244173470,5590,5590,5590,5590,500
|
|
20240604,100100,241378470,5590,5590,5590,5590,1
|
|
20240604,100000,241372880,5600,5600,5600,5600,0
|
|
20240604,095900,241372880,5600,5600,5600,5600,3
|
|
20240604,095800,241356080,5590,5590,5590,5590,100
|
|
20240604,095700,240797080,5600,5600,5600,5600,2
|
|
20240604,095600,240785880,5580,5580,5580,5580,856
|
|
20240604,095500,236009400,5580,5600,5600,5580,555
|
|
20240604,095400,232909370,5610,5610,5610,5610,296
|
|
20240604,095300,231248810,5610,5610,5610,5610,4
|
|
20240604,095200,231226370,5610,5610,5610,5610,700
|
|
20240604,095100,227299370,5580,5590,5600,5580,670
|
|
20240604,095000,223559940,5600,5580,5600,5580,110
|
|
20240604,094900,222944140,5580,5580,5580,5580,2
|
|
20240604,094800,222932980,5590,5590,5590,5590,50
|
|
20240604,094700,222653480,5580,5580,5580,5580,525
|
|
20240604,094600,219723980,5580,5610,5610,5580,562
|
|
20240604,094500,216576520,5620,5610,5620,5600,112
|
|
20240604,094400,215948220,5600,5580,5600,5580,5554
|
|
20240604,094300,184871690,5560,5560,5560,5560,710
|
|
20240604,094200,180924090,5560,5560,5560,5560,71
|
|
20240604,094100,180529330,5570,5570,5570,5570,19
|
|
20240604,094000,180423500,5570,5580,5580,5570,307
|
|
20240604,093900,178713410,5580,5580,5590,5580,362
|
|
20240604,093800,176691500,5560,5580,5580,5560,228
|
|
20240604,093700,175420260,5590,5580,5590,5580,111
|
|
20240604,093600,174799870,5580,5560,5580,5560,884
|
|
20240604,093500,169872380,5550,5550,5550,5550,5
|
|
20240604,093400,169844630,5560,5560,5560,5560,0
|
|
20240604,093300,169844630,5560,5560,5560,5560,751
|
|
20240604,093200,165669070,5550,5560,5560,5550,4
|
|
20240604,093100,165646850,5550,5550,5560,5550,525
|
|
20240604,093000,162732850,5550,5580,5580,5550,827
|
|
20240604,092900,158140330,5590,5590,5590,5590,45
|
|
20240604,092800,157888780,5590,5600,5620,5570,917
|
|
20240604,092700,152765300,5630,5610,5630,5610,3447
|
|
20240604,092600,133381540,5620,5600,5620,5570,3126
|
|
20240604,092500,115859050,5600,5560,5620,5560,10211
|
|
20240604,092400,58761010,5550,5570,5570,5550,16
|
|
20240604,092300,58672050,5570,5540,5570,5530,1114
|
|
20240604,092200,52475770,5510,5510,5510,5510,50
|
|
20240604,092100,52200270,5510,5530,5530,5510,95
|
|
20240604,092000,51676160,5510,5510,5510,5510,2
|
|
20240604,091900,51665140,5510,5540,5540,5510,240
|
|
20240604,091800,50341840,5540,5520,5540,5510,92
|
|
20240604,091700,49833450,5510,5510,5510,5510,0
|
|
20240604,091600,49833450,5510,5510,5510,5510,0
|
|
20240604,091500,49833450,5510,5530,5560,5510,1517
|
|
20240604,091400,41420110,5530,5530,5530,5530,47
|
|
20240604,091300,41160200,5530,5510,5530,5510,1533
|
|
20240604,091200,32694230,5510,5510,5510,5510,234
|
|
20240604,091100,31404890,5510,5510,5510,5510,1
|
|
20240604,091000,31399380,5510,5500,5510,5500,3
|
|
20240604,090900,31382870,5490,5490,5490,5460,824
|
|
20240604,090800,26883140,5490,5480,5490,5460,888
|
|
20240604,090700,22030490,5490,5490,5490,5490,9
|
|
20240604,090600,21981080,5470,5490,5490,5470,286
|
|
20240604,090500,20411940,5490,5480,5490,5470,1986
|
|
20240604,090400,9533560,5500,5500,5500,5500,56
|
|
20240604,090300,9225560,5500,5500,5500,5500,13
|
|
20240604,090200,9154060,5510,5510,5510,5510,0
|
|
20240604,090100,9154060,5510,5500,5510,5500,427
|
|
20240604,090000,6801300,5510,5520,5520,5470,1197
|