626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192300,262727000,5450,5450,5450,5450,1053
|
|
20240607,192200,262727000,5450,5450,5450,5450,0
|
|
20240607,192100,262727000,5450,5450,5450,5450,0
|
|
20240607,192000,262727000,5450,5450,5450,5450,0
|
|
20240607,191900,262727000,5450,5450,5450,5450,0
|
|
20240607,191800,262727000,5450,5450,5450,5450,0
|
|
20240607,191700,262727000,5450,5450,5450,5450,0
|
|
20240607,191600,262727000,5450,5450,5450,5450,0
|
|
20240607,191500,262727000,5450,5450,5450,5450,0
|
|
20240607,191400,262727000,5450,5450,5450,5450,0
|
|
20240607,191300,262727000,5450,5450,5450,5450,0
|
|
20240607,191200,262727000,5450,5450,5450,5450,0
|
|
20240607,191100,262727000,5450,5450,5450,5450,0
|
|
20240607,191000,262727000,5450,5450,5450,5450,0
|
|
20240607,190900,262727000,5450,5450,5450,5450,0
|
|
20240607,190800,262727000,5450,5450,5450,5450,0
|
|
20240607,190700,262727000,5450,5450,5450,5450,0
|
|
20240607,190600,262727000,5450,5450,5450,5450,0
|
|
20240607,190500,262727000,5450,5450,5450,5450,0
|
|
20240607,190400,262727000,5450,5450,5450,5450,0
|
|
20240607,190300,262727000,5450,5450,5450,5450,0
|
|
20240607,190200,262727000,5450,5450,5450,5450,0
|
|
20240607,190100,262727000,5450,5450,5450,5450,0
|
|
20240607,190000,262727000,5450,5450,5450,5450,0
|
|
20240607,185900,262727000,5450,5450,5450,5450,0
|
|
20240607,185800,262727000,5450,5450,5450,5450,0
|
|
20240607,185700,262727000,5450,5450,5450,5450,0
|
|
20240607,185600,262727000,5450,5450,5450,5450,0
|
|
20240607,185500,262727000,5450,5450,5450,5450,0
|
|
20240607,185400,262727000,5450,5450,5450,5450,0
|
|
20240607,185300,262727000,5450,5450,5450,5450,1053
|
|
20240607,185200,262727000,5450,5450,5450,5450,0
|
|
20240607,185100,262727000,5450,5450,5450,5450,0
|
|
20240607,185000,262727000,5450,5450,5450,5450,0
|
|
20240607,184900,262727000,5450,5450,5450,5450,0
|
|
20240607,184800,262727000,5450,5450,5450,5450,0
|
|
20240607,184700,262727000,5450,5450,5450,5450,0
|
|
20240607,184600,262727000,5450,5450,5450,5450,0
|
|
20240607,184500,262727000,5450,5450,5450,5450,0
|
|
20240607,184400,262727000,5450,5450,5450,5450,0
|
|
20240607,184300,262727000,5450,5450,5450,5450,0
|
|
20240607,184200,262727000,5450,5450,5450,5450,0
|
|
20240607,184100,262727000,5450,5450,5450,5450,0
|
|
20240607,184000,262727000,5450,5450,5450,5450,0
|
|
20240607,183900,262727000,5450,5450,5450,5450,0
|
|
20240607,183800,262727000,5450,5450,5450,5450,0
|
|
20240607,183700,262727000,5450,5450,5450,5450,0
|
|
20240607,183600,262727000,5450,5450,5450,5450,0
|
|
20240607,183500,262727000,5450,5450,5450,5450,0
|
|
20240607,183400,262727000,5450,5450,5450,5450,0
|
|
20240607,183300,262727000,5450,5450,5450,5450,0
|
|
20240607,183200,262727000,5450,5450,5450,5450,0
|
|
20240607,183100,262727000,5450,5450,5450,5450,0
|
|
20240607,183000,262727000,5450,5450,5450,5450,0
|
|
20240607,182900,262727000,5450,5450,5450,5450,0
|
|
20240607,182800,262727000,5450,5450,5450,5450,0
|
|
20240607,182700,262727000,5450,5450,5450,5450,0
|
|
20240607,182600,262727000,5450,5450,5450,5450,0
|
|
20240607,182500,262727000,5450,5450,5450,5450,0
|
|
20240607,182400,262727000,5450,5450,5450,5450,0
|
|
20240607,182300,262727000,5450,5450,5450,5450,1053
|
|
20240607,182200,262727000,5450,5450,5450,5450,0
|
|
20240607,182100,262727000,5450,5450,5450,5450,0
|
|
20240607,182000,262727000,5450,5450,5450,5450,0
|
|
20240607,181900,262727000,5450,5450,5450,5450,0
|
|
20240607,181800,262727000,5450,5450,5450,5450,0
|
|
20240607,181700,262727000,5450,5450,5450,5450,0
|
|
20240607,181600,262727000,5450,5450,5450,5450,0
|
|
20240607,181500,262727000,5450,5450,5450,5450,0
|
|
20240607,181400,262727000,5450,5450,5450,5450,0
|
|
20240607,181300,262727000,5450,5450,5450,5450,0
|
|
20240607,181200,262727000,5450,5450,5450,5450,0
|
|
20240607,181100,262727000,5450,5450,5450,5450,0
|
|
20240607,181000,262727000,5450,5450,5450,5450,0
|
|
20240607,180900,262727000,5450,5450,5450,5450,0
|
|
20240607,180800,262727000,5450,5450,5450,5450,0
|
|
20240607,180700,262727000,5450,5450,5450,5450,0
|
|
20240607,180600,262727000,5450,5450,5450,5450,0
|
|
20240607,180500,262727000,5450,5450,5450,5450,0
|
|
20240607,180400,262727000,5450,5450,5450,5450,0
|
|
20240607,180300,262727000,5450,5450,5450,5450,0
|
|
20240607,180200,262727000,5450,5450,5450,5450,0
|
|
20240607,180100,262727000,5450,5450,5450,5450,0
|
|
20240607,180000,262727000,5450,5450,5450,5450,0
|
|
20240607,175900,262727000,5450,5450,5450,5450,0
|
|
20240607,175800,262727000,5450,5450,5450,5450,0
|
|
20240607,175700,262727000,5450,5450,5450,5450,0
|
|
20240607,175600,262727000,5450,5450,5450,5450,0
|
|
20240607,175500,262727000,5450,5450,5450,5450,0
|
|
20240607,175400,262727000,5450,5450,5450,5450,0
|
|
20240607,175300,262727000,5450,5450,5450,5450,1053
|
|
20240607,175200,262727000,5450,5450,5450,5450,0
|
|
20240607,175100,262727000,5450,5450,5450,5450,0
|
|
20240607,175000,262727000,5450,5450,5450,5450,0
|
|
20240607,174900,262727000,5450,5450,5450,5450,0
|
|
20240607,174800,262727000,5450,5450,5450,5450,0
|
|
20240607,174700,262727000,5450,5450,5450,5450,0
|
|
20240607,174600,262727000,5450,5450,5450,5450,0
|
|
20240607,174500,262727000,5450,5450,5450,5450,0
|
|
20240607,174400,262727000,5450,5450,5450,5450,0
|
|
20240607,174300,262727000,5450,5450,5450,5450,0
|
|
20240607,174200,262727000,5450,5450,5450,5450,0
|
|
20240607,174100,262727000,5450,5450,5450,5450,0
|
|
20240607,174000,262727000,5450,5450,5450,5450,0
|
|
20240607,173900,262727000,5450,5450,5450,5450,0
|
|
20240607,173800,262727000,5450,5450,5450,5450,0
|
|
20240607,173700,262727000,5450,5450,5450,5450,0
|
|
20240607,173600,262727000,5450,5450,5450,5450,0
|
|
20240607,173500,262727000,5450,5450,5450,5450,0
|
|
20240607,173400,262727000,5450,5450,5450,5450,0
|
|
20240607,173300,262727000,5450,5450,5450,5450,0
|
|
20240607,173200,262727000,5450,5450,5450,5450,0
|
|
20240607,173100,262727000,5450,5450,5450,5450,0
|
|
20240607,173000,262727000,5450,5450,5450,5450,0
|
|
20240607,172900,262727000,5450,5450,5450,5450,0
|
|
20240607,172800,262727000,5450,5450,5450,5450,0
|
|
20240607,172700,262727000,5450,5450,5450,5450,0
|
|
20240607,172600,262727000,5450,5450,5450,5450,0
|
|
20240607,172500,262727000,5450,5450,5450,5450,0
|
|
20240607,172400,262727000,5450,5450,5450,5450,0
|
|
20240607,172300,262727000,5450,5450,5450,5450,1053
|
|
20240607,172200,262727000,5450,5450,5450,5450,0
|
|
20240607,172100,262727000,5450,5450,5450,5450,0
|
|
20240607,172000,262727000,5450,5450,5450,5450,0
|
|
20240607,171900,262727000,5450,5450,5450,5450,0
|
|
20240607,171800,262727000,5450,5450,5450,5450,0
|
|
20240607,171700,262727000,5450,5450,5450,5450,0
|
|
20240607,171600,262727000,5450,5450,5450,5450,0
|
|
20240607,171500,262727000,5450,5450,5450,5450,0
|
|
20240607,171400,262727000,5450,5450,5450,5450,0
|
|
20240607,171300,262727000,5450,5450,5450,5450,0
|
|
20240607,171200,262727000,5450,5450,5450,5450,0
|
|
20240607,171100,262727000,5450,5450,5450,5450,0
|
|
20240607,171000,262727000,5450,5450,5450,5450,0
|
|
20240607,170900,262727000,5450,5450,5450,5450,0
|
|
20240607,170800,262727000,5450,5450,5450,5450,0
|
|
20240607,170700,262727000,5450,5450,5450,5450,0
|
|
20240607,170600,262727000,5450,5450,5450,5450,0
|
|
20240607,170500,262727000,5450,5450,5450,5450,0
|
|
20240607,170400,262727000,5450,5450,5450,5450,0
|
|
20240607,170300,262727000,5450,5450,5450,5450,0
|
|
20240607,170200,262727000,5450,5450,5450,5450,0
|
|
20240607,170100,262727000,5450,5450,5450,5450,0
|
|
20240607,170000,262727000,5450,5450,5450,5450,0
|
|
20240607,165900,262727000,5450,5450,5450,5450,0
|
|
20240607,165800,262727000,5450,5450,5450,5450,0
|
|
20240607,165700,262727000,5450,5450,5450,5450,0
|
|
20240607,165600,262727000,5450,5450,5450,5450,0
|
|
20240607,165500,262727000,5450,5450,5450,5450,0
|
|
20240607,165400,262727000,5450,5450,5450,5450,0
|
|
20240607,165300,262727000,5450,5450,5450,5450,1053
|
|
20240607,165200,262727000,5450,5450,5450,5450,0
|
|
20240607,165100,262727000,5450,5450,5450,5450,0
|
|
20240607,165000,262727000,5450,5450,5450,5450,0
|
|
20240607,164900,262727000,5450,5450,5450,5450,0
|
|
20240607,164800,262727000,5450,5450,5450,5450,0
|
|
20240607,164700,262727000,5450,5450,5450,5450,0
|
|
20240607,164600,262727000,5450,5450,5450,5450,0
|
|
20240607,164500,262727000,5450,5450,5450,5450,0
|
|
20240607,164400,262727000,5450,5450,5450,5450,0
|
|
20240607,164300,262727000,5450,5450,5450,5450,0
|
|
20240607,164200,262727000,5450,5450,5450,5450,0
|
|
20240607,164100,262727000,5450,5450,5450,5450,0
|
|
20240607,164000,262727000,5450,5450,5450,5450,0
|
|
20240607,163900,262727000,5450,5450,5450,5450,0
|
|
20240607,163800,262727000,5450,5450,5450,5450,0
|
|
20240607,163700,262727000,5450,5450,5450,5450,0
|
|
20240607,163600,262727000,5450,5450,5450,5450,0
|
|
20240607,163500,262727000,5450,5450,5450,5450,0
|
|
20240607,163400,262727000,5450,5450,5450,5450,0
|
|
20240607,163300,262727000,5450,5450,5450,5450,0
|
|
20240607,163200,262727000,5450,5450,5450,5450,0
|
|
20240607,163100,262727000,5450,5450,5450,5450,0
|
|
20240607,163000,262727000,5450,5450,5450,5450,0
|
|
20240607,162900,262727000,5450,5450,5450,5450,0
|
|
20240607,162800,262727000,5450,5450,5450,5450,0
|
|
20240607,162700,262727000,5450,5450,5450,5450,0
|
|
20240607,162600,262727000,5450,5450,5450,5450,0
|
|
20240607,162500,262727000,5450,5450,5450,5450,0
|
|
20240607,162400,262727000,5450,5450,5450,5450,0
|
|
20240607,162300,262727000,5450,5450,5450,5450,1053
|
|
20240607,162200,262727000,5450,5450,5450,5450,0
|
|
20240607,162100,262727000,5450,5450,5450,5450,0
|
|
20240607,162000,262727000,5450,5450,5450,5450,0
|
|
20240607,161900,262727000,5450,5450,5450,5450,0
|
|
20240607,161800,262727000,5450,5450,5450,5450,0
|
|
20240607,161700,262727000,5450,5450,5450,5450,0
|
|
20240607,161600,262727000,5450,5450,5450,5450,0
|
|
20240607,161500,262727000,5450,5450,5450,5450,0
|
|
20240607,161400,262727000,5450,5450,5450,5450,0
|
|
20240607,161300,262727000,5450,5450,5450,5450,0
|
|
20240607,161200,262727000,5450,5450,5450,5450,0
|
|
20240607,161100,262727000,5450,5450,5450,5450,0
|
|
20240607,161000,262727000,5450,5450,5450,5450,0
|
|
20240607,160900,262727000,5450,5450,5450,5450,0
|
|
20240607,160800,262727000,5450,5450,5450,5450,0
|
|
20240607,160700,262727000,5450,5450,5450,5450,0
|
|
20240607,160600,262727000,5450,5450,5450,5450,0
|
|
20240607,160500,262727000,5450,5450,5450,5450,0
|
|
20240607,160400,262727000,5450,5450,5450,5450,0
|
|
20240607,160300,262727000,5450,5450,5450,5450,0
|
|
20240607,160200,262727000,5450,5450,5450,5450,0
|
|
20240607,160100,262727000,5450,5450,5450,5450,0
|
|
20240607,160000,262727000,5450,5450,5450,5450,0
|
|
20240607,155900,262727000,5450,5450,5450,5450,0
|
|
20240607,155800,262727000,5450,5450,5450,5450,0
|
|
20240607,155700,262727000,5450,5450,5450,5450,0
|
|
20240607,155600,262727000,5450,5450,5450,5450,0
|
|
20240607,155500,262727000,5450,5450,5450,5450,0
|
|
20240607,155400,262727000,5450,5450,5450,5450,0
|
|
20240607,155300,262727000,5450,5450,5450,5450,1053
|
|
20240607,155200,262727000,5450,5450,5450,5450,0
|
|
20240607,155100,262727000,5450,5450,5450,5450,0
|
|
20240607,155000,262727000,5450,5450,5450,5450,0
|
|
20240607,154900,262727000,5450,5450,5450,5450,0
|
|
20240607,154800,262727000,5450,5450,5450,5450,0
|
|
20240607,154700,262727000,5450,5450,5450,5450,0
|
|
20240607,154600,262727000,5450,5450,5450,5450,0
|
|
20240607,154500,262727000,5450,5450,5450,5450,0
|
|
20240607,154400,262727000,5450,5450,5450,5450,0
|
|
20240607,154300,262727000,5450,5450,5450,5450,0
|
|
20240607,154200,262727000,5450,5450,5450,5450,0
|
|
20240607,154100,262727000,5450,5450,5450,5450,0
|
|
20240607,154000,262727000,5450,5450,5450,5450,0
|
|
20240607,153900,262727000,5450,5450,5450,5450,0
|
|
20240607,153800,262727000,5450,5450,5450,5450,0
|
|
20240607,153700,262727000,5450,5450,5450,5450,0
|
|
20240607,153600,262727000,5450,5450,5450,5450,0
|
|
20240607,153500,262727000,5450,5450,5450,5450,0
|
|
20240607,153400,262727000,5450,5450,5450,5450,0
|
|
20240607,153300,262727000,5450,5450,5450,5450,0
|
|
20240607,153200,262727000,5450,5450,5450,5450,0
|
|
20240607,153100,262727000,5450,5450,5450,5450,0
|
|
20240607,153000,262727000,5450,5450,5450,5450,1053
|
|
20240607,152900,256988150,5470,5470,5470,5470,0
|
|
20240607,152800,256988150,5470,5470,5470,5470,0
|
|
20240607,152700,256988150,5470,5470,5470,5470,0
|
|
20240607,152600,256988150,5470,5470,5470,5470,0
|
|
20240607,152500,256988150,5470,5470,5470,5470,0
|
|
20240607,152400,256988150,5470,5470,5470,5470,0
|
|
20240607,152300,256988150,5470,5470,5470,5470,0
|
|
20240607,152200,256988150,5470,5470,5470,5470,0
|
|
20240607,152100,256988150,5470,5470,5470,5470,0
|
|
20240607,152000,256988150,5470,5470,5470,5470,0
|
|
20240607,151900,256988150,5470,5470,5470,5470,54
|
|
20240607,151800,256692770,5470,5470,5470,5470,0
|
|
20240607,151700,256692770,5470,5470,5470,5470,1
|
|
20240607,151600,256687300,5450,5450,5450,5450,4
|
|
20240607,151500,256665500,5480,5480,5480,5480,0
|
|
20240607,151400,256665500,5480,5450,5480,5450,785
|
|
20240607,151300,252387220,5480,5480,5480,5480,0
|
|
20240607,151200,252387220,5480,5470,5480,5450,964
|
|
20240607,151100,247107590,5480,5480,5480,5480,0
|
|
20240607,151000,247107590,5480,5470,5480,5470,910
|
|
20240607,150900,242129880,5460,5460,5460,5460,48
|
|
20240607,150800,241867800,5470,5470,5470,5470,1
|
|
20240607,150700,241862330,5470,5470,5470,5470,0
|
|
20240607,150600,241862330,5470,5470,5470,5470,0
|
|
20240607,150500,241862330,5470,5460,5470,5460,304
|
|
20240607,150400,240202480,5470,5460,5470,5460,501
|
|
20240607,150300,237467010,5460,5460,5460,5460,6
|
|
20240607,150200,237434250,5460,5460,5460,5460,30
|
|
20240607,150100,237270450,5460,5460,5460,5460,20
|
|
20240607,150000,237161250,5460,5460,5460,5460,12
|
|
20240607,145900,237095730,5460,5460,5460,5460,50
|
|
20240607,145800,236822730,5460,5460,5460,5460,0
|
|
20240607,145700,236822730,5460,5460,5460,5460,0
|
|
20240607,145600,236822730,5460,5460,5460,5460,0
|
|
20240607,145500,236822730,5460,5460,5460,5460,1
|
|
20240607,145400,236817270,5440,5440,5440,5440,11
|
|
20240607,145300,236757430,5440,5440,5440,5440,0
|
|
20240607,145200,236757430,5440,5440,5440,5440,990
|
|
20240607,145100,231371830,5450,5450,5450,5450,0
|
|
20240607,145000,231371830,5450,5450,5450,5450,0
|
|
20240607,144900,231371830,5450,5450,5450,5450,0
|
|
20240607,144800,231371830,5450,5450,5450,5450,10
|
|
20240607,144700,231317330,5450,5450,5450,5450,22
|
|
20240607,144600,231197430,5450,5450,5450,5450,410
|
|
20240607,144500,228962930,5450,5450,5450,5450,72
|
|
20240607,144400,228570530,5450,5460,5460,5450,68
|
|
20240607,144300,228199430,5460,5460,5460,5460,1
|
|
20240607,144200,228193970,5440,5440,5440,5440,0
|
|
20240607,144100,228193970,5440,5440,5440,5440,0
|
|
20240607,144000,228193970,5440,5450,5450,5440,390
|
|
20240607,143900,226069230,5450,5450,5450,5450,0
|
|
20240607,143800,226069230,5450,5450,5450,5450,0
|
|
20240607,143700,226069230,5450,5450,5450,5450,6
|
|
20240607,143600,226036530,5450,5450,5450,5450,0
|
|
20240607,143500,226036530,5450,5450,5450,5450,0
|
|
20240607,143400,226036530,5450,5450,5450,5450,0
|
|
20240607,143300,226036530,5450,5450,5450,5450,0
|
|
20240607,143200,226036530,5450,5450,5450,5450,0
|
|
20240607,143100,226036530,5450,5450,5450,5450,0
|
|
20240607,143000,226036530,5450,5450,5450,5450,110
|
|
20240607,142900,225437030,5470,5470,5470,5470,61
|
|
20240607,142800,225103360,5450,5470,5470,5450,611
|
|
20240607,142700,221773390,5450,5450,5450,5450,0
|
|
20240607,142600,221773390,5450,5450,5450,5450,0
|
|
20240607,142500,221773390,5450,5450,5450,5450,0
|
|
20240607,142400,221773390,5450,5450,5450,5450,0
|
|
20240607,142300,221773390,5450,5450,5450,5450,0
|
|
20240607,142200,221773390,5450,5450,5450,5450,313
|
|
20240607,142100,220067540,5460,5460,5460,5460,27
|
|
20240607,142000,219920120,5470,5470,5470,5470,10
|
|
20240607,141900,219865420,5470,5470,5470,5470,340
|
|
20240607,141800,218005620,5470,5470,5470,5470,0
|
|
20240607,141700,218005620,5470,5470,5470,5470,3
|
|
20240607,141600,217989210,5460,5460,5460,5460,31
|
|
20240607,141500,217819950,5470,5450,5470,5450,2
|
|
20240607,141400,217809030,5440,5440,5440,5440,0
|
|
20240607,141300,217809030,5440,5440,5440,5440,44
|
|
20240607,141200,217569670,5450,5450,5450,5450,18
|
|
20240607,141100,217471570,5460,5460,5460,5460,0
|
|
20240607,141000,217471570,5460,5460,5460,5460,0
|
|
20240607,140900,217471570,5460,5460,5460,5460,90
|
|
20240607,140800,216980170,5450,5450,5450,5450,90
|
|
20240607,140700,216489670,5460,5460,5460,5460,0
|
|
20240607,140600,216489670,5460,5460,5460,5460,188
|
|
20240607,140500,215463190,5450,5450,5450,5450,0
|
|
20240607,140400,215463190,5450,5450,5450,5450,20
|
|
20240607,140300,215354190,5450,5450,5450,5450,230
|
|
20240607,140200,214100690,5470,5470,5470,5470,0
|
|
20240607,140100,214100690,5470,5470,5470,5470,0
|
|
20240607,140000,214100690,5470,5470,5470,5470,0
|
|
20240607,135900,214100690,5470,5470,5470,5470,60
|
|
20240607,135800,213772490,5470,5470,5470,5470,1
|
|
20240607,135700,213767020,5440,5440,5440,5440,403
|
|
20240607,135600,211574700,5450,5450,5450,5450,597
|
|
20240607,135500,208321050,5450,5450,5450,5450,0
|
|
20240607,135400,208321050,5450,5450,5450,5450,0
|
|
20240607,135300,208321050,5450,5450,5450,5450,0
|
|
20240607,135200,208321050,5450,5450,5450,5450,0
|
|
20240607,135100,208321050,5450,5450,5450,5450,1
|
|
20240607,135000,208315600,5470,5470,5470,5470,0
|
|
20240607,134900,208315600,5470,5470,5470,5470,5
|
|
20240607,134800,208288250,5470,5450,5470,5450,450
|
|
20240607,134700,205833750,5470,5470,5470,5470,0
|
|
20240607,134600,205833750,5470,5470,5470,5470,0
|
|
20240607,134500,205833750,5470,5470,5470,5470,0
|
|
20240607,134400,205833750,5470,5470,5470,5470,0
|
|
20240607,134300,205833750,5470,5470,5470,5470,5
|
|
20240607,134200,205806400,5470,5470,5470,5470,10
|
|
20240607,134100,205751700,5470,5470,5470,5470,0
|
|
20240607,134000,205751700,5470,5470,5470,5470,0
|
|
20240607,133900,205751700,5470,5470,5470,5470,0
|
|
20240607,133800,205751700,5470,5470,5470,5470,0
|
|
20240607,133700,205751700,5470,5460,5470,5450,567
|
|
20240607,133600,202661450,5480,5480,5480,5480,0
|
|
20240607,133500,202661450,5480,5480,5480,5480,0
|
|
20240607,133400,202661450,5480,5480,5480,5480,0
|
|
20240607,133300,202661450,5480,5480,5480,5480,0
|
|
20240607,133200,202661450,5480,5480,5480,5480,0
|
|
20240607,133100,202661450,5480,5480,5480,5480,0
|
|
20240607,133000,202661450,5480,5480,5480,5480,0
|
|
20240607,132900,202661450,5480,5480,5480,5480,60
|
|
20240607,132800,202332650,5470,5470,5470,5470,457
|
|
20240607,132700,199832860,5460,5460,5460,5460,0
|
|
20240607,132600,199832860,5460,5460,5460,5460,0
|
|
20240607,132500,199832860,5460,5460,5460,5460,0
|
|
20240607,132400,199832860,5460,5460,5460,5460,0
|
|
20240607,132300,199832860,5460,5460,5460,5460,0
|
|
20240607,132200,199832860,5460,5460,5460,5460,185
|
|
20240607,132100,198822760,5460,5460,5460,5460,0
|
|
20240607,132000,198822760,5460,5460,5460,5460,10
|
|
20240607,131900,198768160,5460,5460,5460,5460,2
|
|
20240607,131800,198757240,5450,5450,5450,5450,0
|
|
20240607,131700,198757240,5450,5450,5450,5450,0
|
|
20240607,131600,198757240,5450,5450,5450,5450,0
|
|
20240607,131500,198757240,5450,5450,5450,5450,1465
|
|
20240607,131400,190772990,5460,5460,5460,5460,23
|
|
20240607,131300,190647410,5460,5460,5460,5460,0
|
|
20240607,131200,190647410,5460,5460,5460,5460,0
|
|
20240607,131100,190647410,5460,5460,5460,5460,2
|
|
20240607,131000,190636490,5460,5460,5460,5460,0
|
|
20240607,130900,190636490,5460,5460,5460,5460,0
|
|
20240607,130800,190636490,5460,5460,5460,5460,9
|
|
20240607,130700,190587350,5460,5460,5460,5460,0
|
|
20240607,130600,190587350,5460,5460,5460,5460,0
|
|
20240607,130500,190587350,5460,5460,5460,5460,0
|
|
20240607,130400,190587350,5460,5460,5460,5460,0
|
|
20240607,130300,190587350,5460,5460,5460,5460,0
|
|
20240607,130200,190587350,5460,5460,5460,5460,40
|
|
20240607,130100,190368950,5460,5460,5460,5460,0
|
|
20240607,130000,190368950,5460,5460,5460,5460,1
|
|
20240607,125900,190363490,5450,5450,5450,5450,0
|
|
20240607,125800,190363490,5450,5450,5450,5450,0
|
|
20240607,125700,190363490,5450,5450,5450,5450,88
|
|
20240607,125600,189883890,5470,5470,5470,5470,0
|
|
20240607,125500,189883890,5470,5470,5470,5470,0
|
|
20240607,125400,189883890,5470,5470,5470,5470,0
|
|
20240607,125300,189883890,5470,5470,5470,5470,0
|
|
20240607,125200,189883890,5470,5470,5470,5470,18
|
|
20240607,125100,189785430,5450,5450,5450,5450,0
|
|
20240607,125000,189785430,5450,5450,5450,5450,0
|
|
20240607,124900,189785430,5450,5450,5450,5450,0
|
|
20240607,124800,189785430,5450,5450,5450,5450,1
|
|
20240607,124700,189779980,5470,5470,5470,5470,0
|
|
20240607,124600,189779980,5470,5470,5470,5470,0
|
|
20240607,124500,189779980,5470,5470,5470,5470,0
|
|
20240607,124400,189779980,5470,5470,5470,5470,0
|
|
20240607,124300,189779980,5470,5470,5470,5470,0
|
|
20240607,124200,189779980,5470,5470,5470,5470,0
|
|
20240607,124100,189779980,5470,5470,5470,5470,1
|
|
20240607,124000,189774510,5450,5450,5450,5440,166
|
|
20240607,123900,188869910,5450,5450,5450,5450,300
|
|
20240607,123800,187234910,5480,5480,5480,5480,0
|
|
20240607,123700,187234910,5480,5480,5480,5480,0
|
|
20240607,123600,187234910,5480,5480,5480,5480,1
|
|
20240607,123500,187229430,5440,5440,5440,5440,0
|
|
20240607,123400,187229430,5440,5470,5480,5440,1535
|
|
20240607,123300,178867720,5480,5480,5480,5480,0
|
|
20240607,123200,178867720,5480,5480,5480,5480,0
|
|
20240607,123100,178867720,5480,5480,5480,5480,0
|
|
20240607,123000,178867720,5480,5480,5480,5480,0
|
|
20240607,122900,178867720,5480,5480,5480,5480,0
|
|
20240607,122800,178867720,5480,5480,5480,5480,0
|
|
20240607,122700,178867720,5480,5480,5480,5480,0
|
|
20240607,122600,178867720,5480,5480,5480,5480,1
|
|
20240607,122500,178862240,5490,5490,5490,5490,0
|
|
20240607,122400,178862240,5490,5490,5490,5490,0
|
|
20240607,122300,178862240,5490,5490,5490,5490,0
|
|
20240607,122200,178862240,5490,5490,5490,5490,0
|
|
20240607,122100,178862240,5490,5490,5490,5490,0
|
|
20240607,122000,178862240,5490,5490,5490,5490,0
|
|
20240607,121900,178862240,5490,5490,5490,5490,0
|
|
20240607,121800,178862240,5490,5490,5490,5490,0
|
|
20240607,121700,178862240,5490,5490,5490,5490,0
|
|
20240607,121600,178862240,5490,5450,5490,5450,207
|
|
20240607,121500,177733810,5450,5450,5450,5450,34
|
|
20240607,121400,177548510,5450,5450,5450,5450,0
|
|
20240607,121300,177548510,5450,5450,5450,5450,0
|
|
20240607,121200,177548510,5450,5450,5450,5450,1
|
|
20240607,121100,177543060,5450,5450,5450,5450,300
|
|
20240607,121000,175908060,5450,5450,5450,5450,232
|
|
20240607,120900,174643660,5450,5450,5450,5450,0
|
|
20240607,120800,174643660,5450,5470,5470,5450,7
|
|
20240607,120700,174605470,5470,5470,5470,5470,0
|
|
20240607,120600,174605470,5470,5470,5470,5470,0
|
|
20240607,120500,174605470,5470,5470,5470,5470,0
|
|
20240607,120400,174605470,5470,5470,5470,5470,2
|
|
20240607,120300,174594530,5490,5490,5490,5490,1
|
|
20240607,120200,174589040,5490,5490,5490,5490,0
|
|
20240607,120100,174589040,5490,5490,5490,5490,20
|
|
20240607,120000,174479240,5480,5480,5480,5480,0
|
|
20240607,115900,174479240,5480,5480,5480,5480,0
|
|
20240607,115800,174479240,5480,5480,5480,5480,0
|
|
20240607,115700,174479240,5480,5480,5480,5480,227
|
|
20240607,115600,173235280,5470,5470,5470,5470,0
|
|
20240607,115500,173235280,5470,5470,5470,5470,1
|
|
20240607,115400,173229810,5470,5480,5480,5470,32
|
|
20240607,115300,173054750,5480,5480,5480,5480,5
|
|
20240607,115200,173027350,5470,5470,5470,5470,42
|
|
20240607,115100,172797610,5470,5470,5470,5470,329
|
|
20240607,115000,170997980,5470,5470,5470,5470,1
|
|
20240607,114900,170992510,5470,5450,5470,5450,201
|
|
20240607,114800,169897040,5450,5450,5450,5450,0
|
|
20240607,114700,169897040,5450,5450,5450,5450,0
|
|
20240607,114600,169897040,5450,5450,5450,5450,3
|
|
20240607,114500,169880690,5450,5450,5450,5450,800
|
|
20240607,114400,165520690,5470,5470,5470,5470,0
|
|
20240607,114300,165520690,5470,5470,5470,5470,0
|
|
20240607,114200,165520690,5470,5450,5470,5440,1028
|
|
20240607,114100,159923700,5450,5450,5450,5450,510
|
|
20240607,114000,157144200,5470,5460,5470,5460,85
|
|
20240607,113900,156679600,5470,5470,5470,5470,1
|
|
20240607,113800,156674130,5460,5460,5460,5460,0
|
|
20240607,113700,156674130,5460,5460,5460,5460,0
|
|
20240607,113600,156674130,5460,5460,5460,5460,270
|
|
20240607,113500,155199930,5450,5450,5450,5450,0
|
|
20240607,113400,155199930,5450,5450,5450,5450,0
|
|
20240607,113300,155199930,5450,5450,5450,5450,2
|
|
20240607,113200,155189030,5470,5470,5470,5470,0
|
|
20240607,113100,155189030,5470,5470,5470,5470,0
|
|
20240607,113000,155189030,5470,5470,5470,5470,0
|
|
20240607,112900,155189030,5470,5470,5470,5470,1
|
|
20240607,112800,155183560,5470,5470,5470,5470,0
|
|
20240607,112700,155183560,5470,5470,5470,5470,0
|
|
20240607,112600,155183560,5470,5470,5470,5470,1
|
|
20240607,112500,155178090,5460,5460,5460,5460,236
|
|
20240607,112400,153889530,5470,5470,5470,5470,0
|
|
20240607,112300,153889530,5470,5470,5470,5470,0
|
|
20240607,112200,153889530,5470,5470,5470,5470,126
|
|
20240607,112100,153200310,5480,5480,5480,5480,0
|
|
20240607,112000,153200310,5480,5480,5480,5480,20
|
|
20240607,111900,153090710,5480,5450,5480,5450,401
|
|
20240607,111800,150905230,5450,5450,5450,5450,75
|
|
20240607,111700,150496480,5450,5480,5480,5450,5000
|
|
20240607,111600,123187110,5480,5480,5480,5480,0
|
|
20240607,111500,123187110,5480,5480,5480,5480,0
|
|
20240607,111400,123187110,5480,5480,5480,5480,0
|
|
20240607,111300,123187110,5480,5480,5480,5480,0
|
|
20240607,111200,123187110,5480,5480,5480,5480,0
|
|
20240607,111100,123187110,5480,5480,5480,5480,0
|
|
20240607,111000,123187110,5480,5480,5480,5480,380
|
|
20240607,110900,121104710,5490,5490,5490,5490,0
|
|
20240607,110800,121104710,5490,5500,5500,5490,58
|
|
20240607,110700,120786200,5500,5500,5500,5500,0
|
|
20240607,110600,120786200,5500,5500,5500,5500,10
|
|
20240607,110500,120731200,5500,5500,5500,5500,20
|
|
20240607,110400,120621200,5500,5500,5500,5500,0
|
|
20240607,110300,120621200,5500,5500,5500,5500,0
|
|
20240607,110200,120621200,5500,5500,5500,5500,0
|
|
20240607,110100,120621200,5500,5500,5500,5500,1
|
|
20240607,110000,120615700,5500,5500,5500,5500,0
|
|
20240607,105900,120615700,5500,5500,5500,5500,0
|
|
20240607,105800,120615700,5500,5500,5500,5500,0
|
|
20240607,105700,120615700,5500,5500,5500,5500,0
|
|
20240607,105600,120615700,5500,5500,5500,5500,1
|
|
20240607,105500,120610200,5500,5500,5500,5500,0
|
|
20240607,105400,120610200,5500,5500,5500,5500,0
|
|
20240607,105300,120610200,5500,5500,5500,5500,0
|
|
20240607,105200,120610200,5500,5500,5500,5500,1
|
|
20240607,105100,120604700,5480,5480,5480,5480,0
|
|
20240607,105000,120604700,5480,5480,5480,5480,0
|
|
20240607,104900,120604700,5480,5480,5480,5480,0
|
|
20240607,104800,120604700,5480,5480,5480,5480,0
|
|
20240607,104700,120604700,5480,5480,5480,5480,0
|
|
20240607,104600,120604700,5480,5480,5480,5480,0
|
|
20240607,104500,120604700,5480,5480,5480,5480,0
|
|
20240607,104400,120604700,5480,5480,5480,5480,0
|
|
20240607,104300,120604700,5480,5480,5480,5480,0
|
|
20240607,104200,120604700,5480,5480,5480,5480,1
|
|
20240607,104100,120599220,5490,5490,5490,5490,0
|
|
20240607,104000,120599220,5490,5490,5490,5490,0
|
|
20240607,103900,120599220,5490,5490,5490,5490,0
|
|
20240607,103800,120599220,5490,5490,5490,5490,0
|
|
20240607,103700,120599220,5490,5490,5490,5490,300
|
|
20240607,103600,118952220,5500,5500,5500,5500,0
|
|
20240607,103500,118952220,5500,5500,5500,5500,1700
|
|
20240607,103400,109602220,5520,5490,5520,5480,108
|
|
20240607,103300,109009180,5520,5520,5520,5520,0
|
|
20240607,103200,109009180,5520,5520,5520,5520,1
|
|
20240607,103100,109003660,5500,5500,5500,5500,349
|
|
20240607,103000,107084160,5510,5510,5510,5510,365
|
|
20240607,102900,105073010,5520,5520,5520,5520,0
|
|
20240607,102800,105073010,5520,5520,5520,5520,0
|
|
20240607,102700,105073010,5520,5520,5520,5520,0
|
|
20240607,102600,105073010,5520,5520,5520,5520,0
|
|
20240607,102500,105073010,5520,5520,5520,5520,59
|
|
20240607,102400,104747330,5520,5520,5520,5520,200
|
|
20240607,102300,103643330,5530,5530,5530,5530,16
|
|
20240607,102200,103554850,5520,5520,5520,5520,0
|
|
20240607,102100,103554850,5520,5520,5520,5520,6
|
|
20240607,102000,103521730,5520,5520,5520,5520,5
|
|
20240607,101900,103494130,5520,5520,5520,5520,0
|
|
20240607,101800,103494130,5520,5520,5520,5520,200
|
|
20240607,101700,102390130,5510,5510,5510,5510,0
|
|
20240607,101600,102390130,5510,5510,5510,5510,1
|
|
20240607,101500,102384620,5500,5500,5500,5500,0
|
|
20240607,101400,102384620,5500,5510,5510,5500,90
|
|
20240607,101300,101889600,5500,5510,5510,5500,2059
|
|
20240607,101200,90553350,5520,5520,5520,5520,0
|
|
20240607,101100,90553350,5520,5520,5520,5520,10
|
|
20240607,101000,90498150,5520,5520,5520,5520,120
|
|
20240607,100900,89835750,5530,5530,5530,5530,48
|
|
20240607,100800,89570310,5540,5540,5540,5540,0
|
|
20240607,100700,89570310,5540,5540,5540,5540,98
|
|
20240607,100600,89027390,5540,5540,5540,5540,0
|
|
20240607,100500,89027390,5540,5540,5540,5540,44
|
|
20240607,100400,88783630,5540,5540,5540,5540,1
|
|
20240607,100300,88778090,5540,5530,5540,5530,5
|
|
20240607,100200,88750400,5540,5540,5540,5540,0
|
|
20240607,100100,88750400,5540,5540,5540,5540,50
|
|
20240607,100000,88473400,5540,5550,5550,5540,24
|
|
20240607,095900,88340420,5550,5550,5550,5550,3
|
|
20240607,095800,88323770,5550,5550,5550,5550,0
|
|
20240607,095700,88323770,5550,5530,5550,5530,107
|
|
20240607,095600,87732010,5530,5530,5530,5530,11
|
|
20240607,095500,87671180,5540,5540,5540,5540,25
|
|
20240607,095400,87532680,5520,5520,5520,5520,64
|
|
20240607,095300,87179400,5540,5540,5540,5540,1
|
|
20240607,095200,87173860,5520,5520,5520,5520,0
|
|
20240607,095100,87173860,5520,5550,5550,5520,75
|
|
20240607,095000,86758210,5550,5550,5550,5550,0
|
|
20240607,094900,86758210,5550,5550,5550,5550,0
|
|
20240607,094800,86758210,5550,5550,5550,5550,10
|
|
20240607,094700,86702710,5540,5540,5540,5540,15
|
|
20240607,094600,86619610,5550,5540,5550,5540,280
|
|
20240607,094500,85067680,5540,5540,5540,5540,2
|
|
20240607,094400,85056600,5540,5540,5540,5540,0
|
|
20240607,094300,85056600,5540,5540,5540,5540,1
|
|
20240607,094200,85051060,5540,5540,5540,5540,0
|
|
20240607,094100,85051060,5540,5540,5540,5540,0
|
|
20240607,094000,85051060,5540,5540,5540,5540,0
|
|
20240607,093900,85051060,5540,5540,5540,5540,92
|
|
20240607,093800,84541380,5540,5540,5540,5540,2
|
|
20240607,093700,84530300,5540,5540,5540,5540,0
|
|
20240607,093600,84530300,5540,5540,5540,5540,0
|
|
20240607,093500,84530300,5540,5540,5540,5540,0
|
|
20240607,093400,84530300,5540,5530,5540,5520,525
|
|
20240607,093300,81631560,5540,5540,5540,5540,10
|
|
20240607,093200,81576160,5540,5540,5540,5540,0
|
|
20240607,093100,81576160,5540,5540,5540,5540,3
|
|
20240607,093000,81559540,5550,5550,5550,5550,24
|
|
20240607,092900,81426340,5550,5550,5550,5550,11
|
|
20240607,092800,81365290,5560,5560,5560,5560,0
|
|
20240607,092700,81365290,5560,5560,5560,5560,2
|
|
20240607,092600,81354170,5540,5540,5540,5540,0
|
|
20240607,092500,81354170,5540,5550,5560,5540,752
|
|
20240607,092400,77180680,5540,5540,5540,5540,0
|
|
20240607,092300,77180680,5540,5540,5540,5540,1
|
|
20240607,092200,77175140,5510,5530,5530,5510,195
|
|
20240607,092100,76099870,5510,5510,5510,5510,0
|
|
20240607,092000,76099870,5510,5510,5510,5510,30
|
|
20240607,091900,75934570,5550,5560,5570,5500,2813
|
|
20240607,091800,60422580,5550,5540,5550,5540,3461
|
|
20240607,091700,41244330,5540,5550,5550,5540,33
|
|
20240607,091600,41061380,5540,5540,5540,5530,1802
|
|
20240607,091500,31079230,5540,5520,5540,5520,250
|
|
20240607,091400,29694390,5520,5520,5520,5520,302
|
|
20240607,091300,28027350,5540,5520,5540,5520,687
|
|
20240607,091200,24230160,5520,5520,5520,5520,1
|
|
20240607,091100,24224640,5510,5500,5510,5500,827
|
|
20240607,091000,19671440,5500,5500,5500,5500,0
|
|
20240607,090900,19671440,5500,5500,5500,5500,0
|
|
20240607,090800,19671440,5500,5500,5500,5500,0
|
|
20240607,090700,19671440,5500,5470,5500,5470,7
|
|
20240607,090600,19632970,5500,5500,5500,5500,3
|
|
20240607,090500,19616470,5500,5500,5500,5500,18
|
|
20240607,090400,19517470,5500,5500,5500,5500,51
|
|
20240607,090300,19236970,5460,5460,5460,5460,41
|
|
20240607,090200,19013110,5460,5460,5460,5460,30
|
|
20240607,090100,18849310,5500,5500,5500,5500,51
|
|
20240607,090000,18568810,5500,5450,5500,5450,3406
|