624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192100,246350010,5490,5490,5490,5490,475
|
|
20240610,192000,246350010,5490,5490,5490,5490,0
|
|
20240610,191900,246350010,5490,5490,5490,5490,0
|
|
20240610,191800,246350010,5490,5490,5490,5490,0
|
|
20240610,191700,246350010,5490,5490,5490,5490,0
|
|
20240610,191600,246350010,5490,5490,5490,5490,0
|
|
20240610,191500,246350010,5490,5490,5490,5490,0
|
|
20240610,191400,246350010,5490,5490,5490,5490,0
|
|
20240610,191300,246350010,5490,5490,5490,5490,0
|
|
20240610,191200,246350010,5490,5490,5490,5490,0
|
|
20240610,191100,246350010,5490,5490,5490,5490,0
|
|
20240610,191000,246350010,5490,5490,5490,5490,0
|
|
20240610,190900,246350010,5490,5490,5490,5490,0
|
|
20240610,190800,246350010,5490,5490,5490,5490,0
|
|
20240610,190700,246350010,5490,5490,5490,5490,0
|
|
20240610,190600,246350010,5490,5490,5490,5490,0
|
|
20240610,190500,246350010,5490,5490,5490,5490,0
|
|
20240610,190400,246350010,5490,5490,5490,5490,0
|
|
20240610,190300,246350010,5490,5490,5490,5490,0
|
|
20240610,190200,246350010,5490,5490,5490,5490,0
|
|
20240610,190100,246350010,5490,5490,5490,5490,0
|
|
20240610,190000,246350010,5490,5490,5490,5490,0
|
|
20240610,185900,246350010,5490,5490,5490,5490,0
|
|
20240610,185800,246350010,5490,5490,5490,5490,0
|
|
20240610,185700,246350010,5490,5490,5490,5490,0
|
|
20240610,185600,246350010,5490,5490,5490,5490,0
|
|
20240610,185500,246350010,5490,5490,5490,5490,0
|
|
20240610,185400,246350010,5490,5490,5490,5490,0
|
|
20240610,185300,246350010,5490,5490,5490,5490,0
|
|
20240610,185200,246350010,5490,5490,5490,5490,0
|
|
20240610,185100,246350010,5490,5490,5490,5490,475
|
|
20240610,185000,246350010,5490,5490,5490,5490,0
|
|
20240610,184900,246350010,5490,5490,5490,5490,0
|
|
20240610,184800,246350010,5490,5490,5490,5490,0
|
|
20240610,184700,246350010,5490,5490,5490,5490,0
|
|
20240610,184600,246350010,5490,5490,5490,5490,0
|
|
20240610,184500,246350010,5490,5490,5490,5490,0
|
|
20240610,184400,246350010,5490,5490,5490,5490,0
|
|
20240610,184300,246350010,5490,5490,5490,5490,0
|
|
20240610,184200,246350010,5490,5490,5490,5490,0
|
|
20240610,184100,246350010,5490,5490,5490,5490,0
|
|
20240610,184000,246350010,5490,5490,5490,5490,0
|
|
20240610,183900,246350010,5490,5490,5490,5490,0
|
|
20240610,183800,246350010,5490,5490,5490,5490,0
|
|
20240610,183700,246350010,5490,5490,5490,5490,0
|
|
20240610,183600,246350010,5490,5490,5490,5490,0
|
|
20240610,183500,246350010,5490,5490,5490,5490,0
|
|
20240610,183400,246350010,5490,5490,5490,5490,0
|
|
20240610,183300,246350010,5490,5490,5490,5490,0
|
|
20240610,183200,246350010,5490,5490,5490,5490,0
|
|
20240610,183100,246350010,5490,5490,5490,5490,0
|
|
20240610,183000,246350010,5490,5490,5490,5490,0
|
|
20240610,182900,246350010,5490,5490,5490,5490,0
|
|
20240610,182800,246350010,5490,5490,5490,5490,0
|
|
20240610,182700,246350010,5490,5490,5490,5490,0
|
|
20240610,182600,246350010,5490,5490,5490,5490,0
|
|
20240610,182500,246350010,5490,5490,5490,5490,0
|
|
20240610,182400,246350010,5490,5490,5490,5490,0
|
|
20240610,182300,246350010,5490,5490,5490,5490,0
|
|
20240610,182200,246350010,5490,5490,5490,5490,0
|
|
20240610,182100,246350010,5490,5490,5490,5490,475
|
|
20240610,182000,246350010,5490,5490,5490,5490,0
|
|
20240610,181900,246350010,5490,5490,5490,5490,0
|
|
20240610,181800,246350010,5490,5490,5490,5490,0
|
|
20240610,181700,246350010,5490,5490,5490,5490,0
|
|
20240610,181600,246350010,5490,5490,5490,5490,0
|
|
20240610,181500,246350010,5490,5490,5490,5490,0
|
|
20240610,181400,246350010,5490,5490,5490,5490,0
|
|
20240610,181300,246350010,5490,5490,5490,5490,0
|
|
20240610,181200,246350010,5490,5490,5490,5490,0
|
|
20240610,181100,246350010,5490,5490,5490,5490,0
|
|
20240610,181000,246350010,5490,5490,5490,5490,0
|
|
20240610,180900,246350010,5490,5490,5490,5490,0
|
|
20240610,180800,246350010,5490,5490,5490,5490,0
|
|
20240610,180700,246350010,5490,5490,5490,5490,0
|
|
20240610,180600,246350010,5490,5490,5490,5490,0
|
|
20240610,180500,246350010,5490,5490,5490,5490,0
|
|
20240610,180400,246350010,5490,5490,5490,5490,0
|
|
20240610,180300,246350010,5490,5490,5490,5490,0
|
|
20240610,180200,246350010,5490,5490,5490,5490,0
|
|
20240610,180100,246350010,5490,5490,5490,5490,0
|
|
20240610,180000,246350010,5490,5490,5490,5490,0
|
|
20240610,175900,246350010,5490,5490,5490,5490,0
|
|
20240610,175800,246350010,5490,5490,5490,5490,0
|
|
20240610,175700,246350010,5490,5490,5490,5490,0
|
|
20240610,175600,246350010,5490,5490,5490,5490,0
|
|
20240610,175500,246350010,5490,5490,5490,5490,0
|
|
20240610,175400,246350010,5490,5490,5490,5490,0
|
|
20240610,175300,246350010,5490,5490,5490,5490,0
|
|
20240610,175200,246350010,5490,5490,5490,5490,0
|
|
20240610,175100,246350010,5490,5490,5490,5490,475
|
|
20240610,175000,246350010,5490,5490,5490,5490,0
|
|
20240610,174900,246350010,5490,5490,5490,5490,0
|
|
20240610,174800,246350010,5490,5490,5490,5490,0
|
|
20240610,174700,246350010,5490,5490,5490,5490,0
|
|
20240610,174600,246350010,5490,5490,5490,5490,0
|
|
20240610,174500,246350010,5490,5490,5490,5490,0
|
|
20240610,174400,246350010,5490,5490,5490,5490,0
|
|
20240610,174300,246350010,5490,5490,5490,5490,0
|
|
20240610,174200,246350010,5490,5490,5490,5490,0
|
|
20240610,174100,246350010,5490,5490,5490,5490,0
|
|
20240610,174000,246350010,5490,5490,5490,5490,0
|
|
20240610,173900,246350010,5490,5490,5490,5490,0
|
|
20240610,173800,246350010,5490,5490,5490,5490,0
|
|
20240610,173700,246350010,5490,5490,5490,5490,0
|
|
20240610,173600,246350010,5490,5490,5490,5490,0
|
|
20240610,173500,246350010,5490,5490,5490,5490,0
|
|
20240610,173400,246350010,5490,5490,5490,5490,0
|
|
20240610,173300,246350010,5490,5490,5490,5490,0
|
|
20240610,173200,246350010,5490,5490,5490,5490,0
|
|
20240610,173100,246350010,5490,5490,5490,5490,0
|
|
20240610,173000,246350010,5490,5490,5490,5490,0
|
|
20240610,172900,246350010,5490,5490,5490,5490,0
|
|
20240610,172800,246350010,5490,5490,5490,5490,0
|
|
20240610,172700,246350010,5490,5490,5490,5490,0
|
|
20240610,172600,246350010,5490,5490,5490,5490,0
|
|
20240610,172500,246350010,5490,5490,5490,5490,0
|
|
20240610,172400,246350010,5490,5490,5490,5490,0
|
|
20240610,172300,246350010,5490,5490,5490,5490,0
|
|
20240610,172200,246350010,5490,5490,5490,5490,0
|
|
20240610,172100,246350010,5490,5490,5490,5490,475
|
|
20240610,172000,246350010,5490,5490,5490,5490,0
|
|
20240610,171900,246350010,5490,5490,5490,5490,0
|
|
20240610,171800,246350010,5490,5490,5490,5490,0
|
|
20240610,171700,246350010,5490,5490,5490,5490,0
|
|
20240610,171600,246350010,5490,5490,5490,5490,0
|
|
20240610,171500,246350010,5490,5490,5490,5490,0
|
|
20240610,171400,246350010,5490,5490,5490,5490,0
|
|
20240610,171300,246350010,5490,5490,5490,5490,0
|
|
20240610,171200,246350010,5490,5490,5490,5490,0
|
|
20240610,171100,246350010,5490,5490,5490,5490,0
|
|
20240610,171000,246350010,5490,5490,5490,5490,0
|
|
20240610,170900,246350010,5490,5490,5490,5490,0
|
|
20240610,170800,246350010,5490,5490,5490,5490,0
|
|
20240610,170700,246350010,5490,5490,5490,5490,0
|
|
20240610,170600,246350010,5490,5490,5490,5490,0
|
|
20240610,170500,246350010,5490,5490,5490,5490,0
|
|
20240610,170400,246350010,5490,5490,5490,5490,0
|
|
20240610,170300,246350010,5490,5490,5490,5490,0
|
|
20240610,170200,246350010,5490,5490,5490,5490,0
|
|
20240610,170100,246350010,5490,5490,5490,5490,0
|
|
20240610,170000,246350010,5490,5490,5490,5490,0
|
|
20240610,165900,246350010,5490,5490,5490,5490,0
|
|
20240610,165800,246350010,5490,5490,5490,5490,0
|
|
20240610,165700,246350010,5490,5490,5490,5490,0
|
|
20240610,165600,246350010,5490,5490,5490,5490,0
|
|
20240610,165500,246350010,5490,5490,5490,5490,0
|
|
20240610,165400,246350010,5490,5490,5490,5490,0
|
|
20240610,165300,246350010,5490,5490,5490,5490,0
|
|
20240610,165200,246350010,5490,5490,5490,5490,0
|
|
20240610,165100,246350010,5490,5490,5490,5490,475
|
|
20240610,165000,246350010,5490,5490,5490,5490,0
|
|
20240610,164900,246350010,5490,5490,5490,5490,0
|
|
20240610,164800,246350010,5490,5490,5490,5490,0
|
|
20240610,164700,246350010,5490,5490,5490,5490,0
|
|
20240610,164600,246350010,5490,5490,5490,5490,0
|
|
20240610,164500,246350010,5490,5490,5490,5490,0
|
|
20240610,164400,246350010,5490,5490,5490,5490,0
|
|
20240610,164300,246350010,5490,5490,5490,5490,0
|
|
20240610,164200,246350010,5490,5490,5490,5490,0
|
|
20240610,164100,246350010,5490,5490,5490,5490,0
|
|
20240610,164000,246350010,5490,5490,5490,5490,0
|
|
20240610,163900,246350010,5490,5490,5490,5490,0
|
|
20240610,163800,246350010,5490,5490,5490,5490,0
|
|
20240610,163700,246350010,5490,5490,5490,5490,0
|
|
20240610,163600,246350010,5490,5490,5490,5490,0
|
|
20240610,163500,246350010,5490,5490,5490,5490,0
|
|
20240610,163400,246350010,5490,5490,5490,5490,0
|
|
20240610,163300,246350010,5490,5490,5490,5490,0
|
|
20240610,163200,246350010,5490,5490,5490,5490,0
|
|
20240610,163100,246350010,5490,5490,5490,5490,0
|
|
20240610,163000,246350010,5490,5490,5490,5490,0
|
|
20240610,162900,246350010,5490,5490,5490,5490,0
|
|
20240610,162800,246350010,5490,5490,5490,5490,0
|
|
20240610,162700,246350010,5490,5490,5490,5490,0
|
|
20240610,162600,246350010,5490,5490,5490,5490,0
|
|
20240610,162500,246350010,5490,5490,5490,5490,0
|
|
20240610,162400,246350010,5490,5490,5490,5490,0
|
|
20240610,162300,246350010,5490,5490,5490,5490,0
|
|
20240610,162200,246350010,5490,5490,5490,5490,0
|
|
20240610,162100,246350010,5490,5490,5490,5490,475
|
|
20240610,162000,246350010,5490,5490,5490,5490,0
|
|
20240610,161900,246350010,5490,5490,5490,5490,0
|
|
20240610,161800,246350010,5490,5490,5490,5490,0
|
|
20240610,161700,246350010,5490,5490,5490,5490,0
|
|
20240610,161600,246350010,5490,5490,5490,5490,0
|
|
20240610,161500,246350010,5490,5490,5490,5490,0
|
|
20240610,161400,246350010,5490,5490,5490,5490,0
|
|
20240610,161300,246350010,5490,5490,5490,5490,0
|
|
20240610,161200,246350010,5490,5490,5490,5490,0
|
|
20240610,161100,246350010,5490,5490,5490,5490,0
|
|
20240610,161000,246350010,5490,5490,5490,5490,0
|
|
20240610,160900,246350010,5490,5490,5490,5490,0
|
|
20240610,160800,246350010,5490,5490,5490,5490,0
|
|
20240610,160700,246350010,5490,5490,5490,5490,0
|
|
20240610,160600,246350010,5490,5490,5490,5490,0
|
|
20240610,160500,246350010,5490,5490,5490,5490,0
|
|
20240610,160400,246350010,5490,5490,5490,5490,0
|
|
20240610,160300,246350010,5490,5490,5490,5490,0
|
|
20240610,160200,246350010,5490,5490,5490,5490,0
|
|
20240610,160100,246350010,5490,5490,5490,5490,0
|
|
20240610,160000,246350010,5490,5490,5490,5490,0
|
|
20240610,155900,246350010,5490,5490,5490,5490,0
|
|
20240610,155800,246350010,5490,5490,5490,5490,0
|
|
20240610,155700,246350010,5490,5490,5490,5490,0
|
|
20240610,155600,246350010,5490,5490,5490,5490,0
|
|
20240610,155500,246350010,5490,5490,5490,5490,0
|
|
20240610,155400,246350010,5490,5490,5490,5490,0
|
|
20240610,155300,246350010,5490,5490,5490,5490,0
|
|
20240610,155200,246350010,5490,5490,5490,5490,0
|
|
20240610,155100,246350010,5490,5490,5490,5490,475
|
|
20240610,155000,246350010,5490,5490,5490,5490,0
|
|
20240610,154900,246350010,5490,5490,5490,5490,0
|
|
20240610,154800,246350010,5490,5490,5490,5490,0
|
|
20240610,154700,246350010,5490,5490,5490,5490,0
|
|
20240610,154600,246350010,5490,5490,5490,5490,0
|
|
20240610,154500,246350010,5490,5490,5490,5490,0
|
|
20240610,154400,246350010,5490,5490,5490,5490,0
|
|
20240610,154300,246350010,5490,5490,5490,5490,0
|
|
20240610,154200,246350010,5490,5490,5490,5490,0
|
|
20240610,154100,246350010,5490,5490,5490,5490,0
|
|
20240610,154000,246350010,5490,5490,5490,5490,0
|
|
20240610,153900,246350010,5490,5490,5490,5490,0
|
|
20240610,153800,246350010,5490,5490,5490,5490,0
|
|
20240610,153700,246350010,5490,5490,5490,5490,0
|
|
20240610,153600,246350010,5490,5490,5490,5490,0
|
|
20240610,153500,246350010,5490,5490,5490,5490,0
|
|
20240610,153400,246350010,5490,5490,5490,5490,0
|
|
20240610,153300,246350010,5490,5490,5490,5490,0
|
|
20240610,153200,246350010,5490,5490,5490,5490,0
|
|
20240610,153100,246350010,5490,5490,5490,5490,0
|
|
20240610,153000,246350010,5490,5490,5490,5490,475
|
|
20240610,152900,243742260,5490,5490,5490,5490,0
|
|
20240610,152800,243742260,5490,5490,5490,5490,0
|
|
20240610,152700,243742260,5490,5490,5490,5490,0
|
|
20240610,152600,243742260,5490,5490,5490,5490,0
|
|
20240610,152500,243742260,5490,5490,5490,5490,0
|
|
20240610,152400,243742260,5490,5490,5490,5490,0
|
|
20240610,152300,243742260,5490,5490,5490,5490,0
|
|
20240610,152200,243742260,5490,5490,5490,5490,0
|
|
20240610,152100,243742260,5490,5490,5490,5490,0
|
|
20240610,152000,243742260,5490,5490,5490,5490,0
|
|
20240610,151900,243742260,5490,5490,5490,5490,36
|
|
20240610,151800,243544620,5490,5480,5490,5480,167
|
|
20240610,151700,242629450,5490,5490,5490,5490,140
|
|
20240610,151600,241860850,5490,5490,5490,5490,0
|
|
20240610,151500,241860850,5490,5460,5490,5460,310
|
|
20240610,151400,240168170,5490,5470,5490,5470,36
|
|
20240610,151300,239971230,5490,5490,5490,5490,18
|
|
20240610,151200,239872410,5490,5490,5490,5490,0
|
|
20240610,151100,239872410,5490,5490,5490,5490,0
|
|
20240610,151000,239872410,5490,5480,5490,5480,11
|
|
20240610,150900,239812120,5500,5500,5500,5500,9
|
|
20240610,150800,239762620,5500,5500,5500,5500,0
|
|
20240610,150700,239762620,5500,5490,5500,5490,11
|
|
20240610,150600,239702220,5500,5500,5500,5500,0
|
|
20240610,150500,239702220,5500,5500,5500,5500,0
|
|
20240610,150400,239702220,5500,5500,5500,5500,0
|
|
20240610,150300,239702220,5500,5500,5500,5500,0
|
|
20240610,150200,239702220,5500,5490,5500,5490,60
|
|
20240610,150100,239372720,5500,5500,5500,5500,0
|
|
20240610,150000,239372720,5500,5500,5500,5500,0
|
|
20240610,145900,239372720,5500,5500,5500,5500,43
|
|
20240610,145800,239136220,5500,5480,5500,5480,327
|
|
20240610,145700,237342280,5480,5480,5480,5480,7
|
|
20240610,145600,237303920,5480,5470,5480,5470,282
|
|
20240610,145500,235761360,5470,5470,5470,5470,20
|
|
20240610,145400,235651960,5480,5480,5480,5480,0
|
|
20240610,145300,235651960,5480,5460,5480,5460,1103
|
|
20240610,145200,229613620,5460,5460,5460,5460,0
|
|
20240610,145100,229613620,5460,5460,5460,5460,0
|
|
20240610,145000,229613620,5460,5460,5460,5460,500
|
|
20240610,144900,226883620,5460,5460,5460,5460,0
|
|
20240610,144800,226883620,5460,5460,5460,5460,0
|
|
20240610,144700,226883620,5460,5460,5460,5460,0
|
|
20240610,144600,226883620,5460,5460,5460,5460,0
|
|
20240610,144500,226883620,5460,5460,5460,5460,3
|
|
20240610,144400,226867240,5460,5460,5460,5460,0
|
|
20240610,144300,226867240,5460,5460,5460,5460,0
|
|
20240610,144200,226867240,5460,5460,5460,5460,0
|
|
20240610,144100,226867240,5460,5460,5460,5460,0
|
|
20240610,144000,226867240,5460,5460,5460,5460,0
|
|
20240610,143900,226867240,5460,5460,5460,5460,893
|
|
20240610,143800,221991460,5460,5460,5460,5460,0
|
|
20240610,143700,221991460,5460,5460,5460,5460,0
|
|
20240610,143600,221991460,5460,5460,5460,5460,0
|
|
20240610,143500,221991460,5460,5460,5460,5460,0
|
|
20240610,143400,221991460,5460,5460,5460,5460,341
|
|
20240610,143300,220129600,5460,5440,5460,5430,537
|
|
20240610,143200,217202440,5440,5440,5440,5440,0
|
|
20240610,143100,217202440,5440,5440,5440,5440,0
|
|
20240610,143000,217202440,5440,5440,5440,5440,5
|
|
20240610,142900,217175240,5460,5460,5460,5460,0
|
|
20240610,142800,217175240,5460,5440,5460,5430,261
|
|
20240610,142700,215755220,5460,5460,5460,5460,0
|
|
20240610,142600,215755220,5460,5460,5460,5460,0
|
|
20240610,142500,215755220,5460,5460,5460,5460,0
|
|
20240610,142400,215755220,5460,5460,5460,5460,0
|
|
20240610,142300,215755220,5460,5460,5460,5460,0
|
|
20240610,142200,215755220,5460,5460,5460,5460,0
|
|
20240610,142100,215755220,5460,5460,5460,5460,1
|
|
20240610,142000,215749760,5440,5440,5440,5440,0
|
|
20240610,141900,215749760,5440,5440,5440,5440,0
|
|
20240610,141800,215749760,5440,5440,5440,5440,240
|
|
20240610,141700,214444160,5470,5470,5470,5470,0
|
|
20240610,141600,214444160,5470,5470,5470,5470,0
|
|
20240610,141500,214444160,5470,5430,5470,5430,102
|
|
20240610,141400,213890230,5430,5460,5460,5430,160
|
|
20240610,141300,213019630,5470,5470,5470,5470,27
|
|
20240610,141200,212871940,5470,5470,5470,5470,0
|
|
20240610,141100,212871940,5470,5470,5470,5470,100
|
|
20240610,141000,212324940,5470,5470,5470,5470,36
|
|
20240610,140900,212128020,5470,5470,5470,5470,0
|
|
20240610,140800,212128020,5470,5470,5470,5470,0
|
|
20240610,140700,212128020,5470,5470,5470,5470,0
|
|
20240610,140600,212128020,5470,5470,5470,5470,0
|
|
20240610,140500,212128020,5470,5470,5470,5470,0
|
|
20240610,140400,212128020,5470,5470,5470,5470,0
|
|
20240610,140300,212128020,5470,5470,5470,5470,0
|
|
20240610,140200,212128020,5470,5470,5470,5470,0
|
|
20240610,140100,212128020,5470,5460,5470,5450,161
|
|
20240610,140000,211250510,5470,5470,5470,5470,0
|
|
20240610,135900,211250510,5470,5470,5470,5470,0
|
|
20240610,135800,211250510,5470,5470,5470,5470,60
|
|
20240610,135700,210922310,5470,5470,5470,5470,0
|
|
20240610,135600,210922310,5470,5470,5470,5470,0
|
|
20240610,135500,210922310,5470,5470,5470,5470,5
|
|
20240610,135400,210894960,5470,5470,5470,5470,0
|
|
20240610,135300,210894960,5470,5470,5470,5470,0
|
|
20240610,135200,210894960,5470,5470,5470,5470,1
|
|
20240610,135100,210889490,5460,5470,5470,5460,36
|
|
20240610,135000,210692580,5470,5470,5470,5470,0
|
|
20240610,134900,210692580,5470,5470,5470,5470,100
|
|
20240610,134800,210145580,5470,5470,5470,5470,0
|
|
20240610,134700,210145580,5470,5470,5470,5470,1
|
|
20240610,134600,210140110,5470,5470,5470,5470,0
|
|
20240610,134500,210140110,5470,5470,5470,5470,0
|
|
20240610,134400,210140110,5470,5440,5470,5440,101
|
|
20240610,134300,209590640,5470,5450,5470,5440,3461
|
|
20240610,134200,190749860,5470,5470,5470,5470,0
|
|
20240610,134100,190749860,5470,5470,5470,5470,0
|
|
20240610,134000,190749860,5470,5470,5470,5470,50
|
|
20240610,133900,190476360,5470,5450,5470,5450,1146
|
|
20240610,133800,184230640,5450,5470,5470,5450,254
|
|
20240610,133700,182846240,5470,5470,5470,5470,100
|
|
20240610,133600,182299240,5470,5470,5470,5470,0
|
|
20240610,133500,182299240,5470,5470,5470,5470,0
|
|
20240610,133400,182299240,5470,5490,5490,5470,401
|
|
20240610,133300,180105750,5490,5490,5490,5490,0
|
|
20240610,133200,180105750,5490,5490,5490,5490,0
|
|
20240610,133100,180105750,5490,5490,5490,5490,0
|
|
20240610,133000,180105750,5490,5490,5490,5490,1
|
|
20240610,132900,180100260,5480,5470,5480,5470,628
|
|
20240610,132800,176661750,5470,5470,5470,5470,0
|
|
20240610,132700,176661750,5470,5460,5470,5460,1205
|
|
20240610,132600,170082400,5460,5460,5460,5460,0
|
|
20240610,132500,170082400,5460,5460,5460,5460,99
|
|
20240610,132400,169541860,5470,5470,5470,5470,0
|
|
20240610,132300,169541860,5470,5470,5470,5470,0
|
|
20240610,132200,169541860,5470,5460,5470,5460,2
|
|
20240610,132100,169530930,5470,5470,5470,5470,2
|
|
20240610,132000,169519990,5470,5470,5470,5470,1
|
|
20240610,131900,169514520,5470,5470,5470,5470,3
|
|
20240610,131800,169498110,5470,5470,5470,5470,0
|
|
20240610,131700,169498110,5470,5470,5470,5470,0
|
|
20240610,131600,169498110,5470,5470,5470,5470,0
|
|
20240610,131500,169498110,5470,5470,5470,5470,0
|
|
20240610,131400,169498110,5470,5470,5470,5470,0
|
|
20240610,131300,169498110,5470,5460,5470,5460,1501
|
|
20240610,131200,161302640,5460,5460,5460,5460,390
|
|
20240610,131100,159173240,5450,5450,5450,5450,130
|
|
20240610,131000,158464740,5450,5450,5450,5450,0
|
|
20240610,130900,158464740,5450,5450,5450,5450,0
|
|
20240610,130800,158464740,5450,5450,5450,5450,0
|
|
20240610,130700,158464740,5450,5450,5450,5450,0
|
|
20240610,130600,158464740,5450,5450,5450,5450,240
|
|
20240610,130500,157156740,5450,5450,5450,5450,0
|
|
20240610,130400,157156740,5450,5450,5450,5450,0
|
|
20240610,130300,157156740,5450,5450,5450,5450,250
|
|
20240610,130200,155794240,5450,5450,5450,5450,0
|
|
20240610,130100,155794240,5450,5450,5450,5450,0
|
|
20240610,130000,155794240,5450,5450,5450,5450,1
|
|
20240610,125900,155788790,5450,5450,5450,5450,0
|
|
20240610,125800,155788790,5450,5450,5450,5450,0
|
|
20240610,125700,155788790,5450,5450,5450,5450,0
|
|
20240610,125600,155788790,5450,5450,5450,5450,609
|
|
20240610,125500,152469740,5460,5460,5460,5460,0
|
|
20240610,125400,152469740,5460,5460,5460,5460,0
|
|
20240610,125300,152469740,5460,5460,5460,5460,0
|
|
20240610,125200,152469740,5460,5460,5460,5460,116
|
|
20240610,125100,151836380,5460,5460,5460,5460,807
|
|
20240610,125000,147430160,5460,5460,5460,5460,619
|
|
20240610,124900,144050420,5460,5460,5460,5460,0
|
|
20240610,124800,144050420,5460,5460,5460,5460,0
|
|
20240610,124700,144050420,5460,5460,5460,5460,4
|
|
20240610,124600,144028580,5460,5460,5460,5460,0
|
|
20240610,124500,144028580,5460,5460,5460,5460,0
|
|
20240610,124400,144028580,5460,5460,5460,5460,0
|
|
20240610,124300,144028580,5460,5460,5470,5460,944
|
|
20240610,124200,138871200,5460,5460,5460,5460,0
|
|
20240610,124100,138871200,5460,5460,5460,5460,0
|
|
20240610,124000,138871200,5460,5460,5460,5460,5
|
|
20240610,123900,138843900,5450,5450,5450,5450,0
|
|
20240610,123800,138843900,5450,5450,5450,5450,0
|
|
20240610,123700,138843900,5450,5460,5460,5450,41
|
|
20240610,123600,138620350,5460,5460,5460,5460,80
|
|
20240610,123500,138183550,5460,5460,5460,5460,263
|
|
20240610,123400,136747570,5460,5460,5460,5460,6
|
|
20240610,123300,136714810,5450,5450,5450,5450,2
|
|
20240610,123200,136703910,5450,5450,5450,5450,0
|
|
20240610,123100,136703910,5450,5450,5450,5450,0
|
|
20240610,123000,136703910,5450,5450,5450,5450,4
|
|
20240610,122900,136682110,5450,5450,5450,5450,0
|
|
20240610,122800,136682110,5450,5450,5450,5450,0
|
|
20240610,122700,136682110,5450,5450,5450,5450,416
|
|
20240610,122600,134414910,5440,5440,5440,5440,0
|
|
20240610,122500,134414910,5440,5440,5440,5440,69
|
|
20240610,122400,134039550,5460,5460,5460,5460,41
|
|
20240610,122300,133815690,5460,5460,5460,5460,0
|
|
20240610,122200,133815690,5460,5460,5460,5460,0
|
|
20240610,122100,133815690,5460,5460,5460,5460,0
|
|
20240610,122000,133815690,5460,5460,5460,5460,0
|
|
20240610,121900,133815690,5460,5460,5460,5460,0
|
|
20240610,121800,133815690,5460,5460,5460,5460,0
|
|
20240610,121700,133815690,5460,5440,5460,5440,4
|
|
20240610,121600,133793900,5440,5440,5440,5440,150
|
|
20240610,121500,132977900,5440,5440,5440,5440,1
|
|
20240610,121400,132972460,5440,5440,5440,5440,1
|
|
20240610,121300,132967020,5430,5430,5430,5430,0
|
|
20240610,121200,132967020,5430,5430,5430,5430,0
|
|
20240610,121100,132967020,5430,5430,5430,5430,0
|
|
20240610,121000,132967020,5430,5430,5430,5430,0
|
|
20240610,120900,132967020,5430,5430,5430,5430,0
|
|
20240610,120800,132967020,5430,5440,5440,5430,1000
|
|
20240610,120700,127528810,5460,5460,5460,5460,0
|
|
20240610,120600,127528810,5460,5460,5460,5460,0
|
|
20240610,120500,127528810,5460,5460,5460,5460,0
|
|
20240610,120400,127528810,5460,5460,5460,5460,0
|
|
20240610,120300,127528810,5460,5460,5460,5460,0
|
|
20240610,120200,127528810,5460,5460,5460,5460,0
|
|
20240610,120100,127528810,5460,5460,5460,5460,0
|
|
20240610,120000,127528810,5460,5460,5460,5460,0
|
|
20240610,115900,127528810,5460,5460,5460,5460,100
|
|
20240610,115800,126982810,5460,5460,5460,5460,0
|
|
20240610,115700,126982810,5460,5460,5460,5460,0
|
|
20240610,115600,126982810,5460,5460,5460,5460,0
|
|
20240610,115500,126982810,5460,5460,5460,5460,1
|
|
20240610,115400,126977350,5440,5440,5440,5440,881
|
|
20240610,115300,122184710,5440,5440,5440,5440,0
|
|
20240610,115200,122184710,5440,5440,5440,5440,100
|
|
20240610,115100,121640710,5440,5440,5440,5440,0
|
|
20240610,115000,121640710,5440,5440,5440,5440,0
|
|
20240610,114900,121640710,5440,5440,5440,5440,0
|
|
20240610,114800,121640710,5440,5440,5440,5440,0
|
|
20240610,114700,121640710,5440,5440,5440,5440,1
|
|
20240610,114600,121635270,5450,5450,5450,5450,0
|
|
20240610,114500,121635270,5450,5450,5450,5450,20
|
|
20240610,114400,121526270,5450,5450,5450,5450,0
|
|
20240610,114300,121526270,5450,5450,5450,5450,0
|
|
20240610,114200,121526270,5450,5450,5450,5450,0
|
|
20240610,114100,121526270,5450,5450,5450,5450,1
|
|
20240610,114000,121520820,5440,5440,5440,5440,1264
|
|
20240610,113900,114644660,5440,5440,5440,5440,0
|
|
20240610,113800,114644660,5440,5440,5440,5440,0
|
|
20240610,113700,114644660,5440,5440,5440,5440,150
|
|
20240610,113600,113828660,5450,5450,5450,5450,85
|
|
20240610,113500,113365410,5450,5450,5450,5450,0
|
|
20240610,113400,113365410,5450,5450,5450,5450,0
|
|
20240610,113300,113365410,5450,5450,5450,5450,90
|
|
20240610,113200,112874910,5450,5450,5450,5450,0
|
|
20240610,113100,112874910,5450,5450,5450,5450,0
|
|
20240610,113000,112874910,5450,5450,5450,5450,0
|
|
20240610,112900,112874910,5450,5450,5450,5450,22
|
|
20240610,112800,112755010,5460,5460,5460,5460,0
|
|
20240610,112700,112755010,5460,5460,5460,5460,38
|
|
20240610,112600,112547530,5460,5460,5460,5460,0
|
|
20240610,112500,112547530,5460,5460,5460,5460,0
|
|
20240610,112400,112547530,5460,5460,5460,5460,1
|
|
20240610,112300,112542070,5450,5450,5450,5450,0
|
|
20240610,112200,112542070,5450,5450,5450,5450,0
|
|
20240610,112100,112542070,5450,5450,5450,5450,0
|
|
20240610,112000,112542070,5450,5450,5450,5450,241
|
|
20240610,111900,111228620,5460,5460,5460,5460,0
|
|
20240610,111800,111228620,5460,5460,5460,5460,0
|
|
20240610,111700,111228620,5460,5460,5460,5460,0
|
|
20240610,111600,111228620,5460,5460,5460,5460,1
|
|
20240610,111500,111223160,5460,5460,5460,5460,0
|
|
20240610,111400,111223160,5460,5450,5460,5450,4
|
|
20240610,111300,111201350,5450,5450,5450,5450,0
|
|
20240610,111200,111201350,5450,5450,5450,5450,0
|
|
20240610,111100,111201350,5450,5450,5450,5450,1
|
|
20240610,111000,111195900,5450,5450,5450,5450,0
|
|
20240610,110900,111195900,5450,5450,5450,5450,0
|
|
20240610,110800,111195900,5450,5450,5450,5450,0
|
|
20240610,110700,111195900,5450,5450,5450,5450,0
|
|
20240610,110600,111195900,5450,5450,5450,5450,0
|
|
20240610,110500,111195900,5450,5450,5450,5450,0
|
|
20240610,110400,111195900,5450,5450,5450,5450,0
|
|
20240610,110300,111195900,5450,5450,5450,5450,100
|
|
20240610,110200,110650900,5450,5450,5450,5450,0
|
|
20240610,110100,110650900,5450,5450,5450,5450,0
|
|
20240610,110000,110650900,5450,5450,5450,5450,0
|
|
20240610,105900,110650900,5450,5450,5450,5450,0
|
|
20240610,105800,110650900,5450,5450,5450,5450,0
|
|
20240610,105700,110650900,5450,5450,5450,5450,0
|
|
20240610,105600,110650900,5450,5450,5450,5450,0
|
|
20240610,105500,110650900,5450,5440,5450,5440,17
|
|
20240610,105400,110558260,5440,5440,5440,5440,0
|
|
20240610,105300,110558260,5440,5440,5440,5440,0
|
|
20240610,105200,110558260,5440,5440,5440,5440,0
|
|
20240610,105100,110558260,5440,5440,5440,5440,401
|
|
20240610,105000,108376820,5440,5440,5440,5440,1
|
|
20240610,104900,108371380,5450,5450,5450,5450,4
|
|
20240610,104800,108349580,5450,5450,5450,5450,0
|
|
20240610,104700,108349580,5450,5450,5450,5450,0
|
|
20240610,104600,108349580,5450,5450,5450,5450,91
|
|
20240610,104500,107853630,5460,5460,5460,5460,2
|
|
20240610,104400,107842710,5450,5450,5450,5450,0
|
|
20240610,104300,107842710,5450,5450,5450,5450,82
|
|
20240610,104200,107395810,5450,5450,5450,5450,3
|
|
20240610,104100,107379460,5450,5450,5450,5450,200
|
|
20240610,104000,106289460,5450,5450,5450,5450,87
|
|
20240610,103900,105815310,5440,5440,5440,5440,50
|
|
20240610,103800,105543310,5450,5450,5450,5450,0
|
|
20240610,103700,105543310,5450,5450,5450,5450,0
|
|
20240610,103600,105543310,5450,5450,5450,5450,0
|
|
20240610,103500,105543310,5450,5450,5450,5450,100
|
|
20240610,103400,104998310,5440,5440,5440,5440,36
|
|
20240610,103300,104802470,5450,5450,5450,5450,0
|
|
20240610,103200,104802470,5450,5450,5450,5450,0
|
|
20240610,103100,104802470,5450,5450,5450,5450,0
|
|
20240610,103000,104802470,5450,5450,5450,5450,0
|
|
20240610,102900,104802470,5450,5450,5450,5450,0
|
|
20240610,102800,104802470,5450,5450,5450,5450,506
|
|
20240610,102700,102044770,5450,5450,5450,5450,0
|
|
20240610,102600,102044770,5450,5450,5450,5450,1
|
|
20240610,102500,102039320,5450,5450,5450,5450,0
|
|
20240610,102400,102039320,5450,5450,5450,5450,0
|
|
20240610,102300,102039320,5450,5450,5450,5450,10
|
|
20240610,102200,101984820,5450,5450,5450,5450,10
|
|
20240610,102100,101930320,5440,5440,5440,5440,0
|
|
20240610,102000,101930320,5440,5440,5440,5440,0
|
|
20240610,101900,101930320,5440,5440,5440,5440,98
|
|
20240610,101800,101397200,5440,5440,5440,5440,0
|
|
20240610,101700,101397200,5440,5440,5440,5440,0
|
|
20240610,101600,101397200,5440,5440,5440,5440,254
|
|
20240610,101500,100015440,5440,5440,5440,5440,60
|
|
20240610,101400,99689040,5440,5440,5440,5440,0
|
|
20240610,101300,99689040,5440,5440,5440,5440,0
|
|
20240610,101200,99689040,5440,5440,5440,5440,0
|
|
20240610,101100,99689040,5440,5440,5440,5440,12
|
|
20240610,101000,99623760,5440,5440,5440,5440,2
|
|
20240610,100900,99612880,5410,5410,5410,5410,0
|
|
20240610,100800,99612880,5410,5420,5420,5410,400
|
|
20240610,100700,97444940,5440,5440,5440,5440,3
|
|
20240610,100600,97428620,5440,5440,5440,5440,24
|
|
20240610,100500,97298060,5440,5440,5440,5440,1
|
|
20240610,100400,97292620,5440,5440,5440,5440,1
|
|
20240610,100300,97287180,5420,5430,5430,5420,1000
|
|
20240610,100200,91867140,5430,5440,5440,5430,424
|
|
20240610,100100,89564100,5440,5460,5460,5440,220
|
|
20240610,100000,88367280,5440,5440,5440,5440,88
|
|
20240610,095900,87888560,5460,5460,5460,5460,0
|
|
20240610,095800,87888560,5460,5460,5460,5460,0
|
|
20240610,095700,87888560,5460,5460,5460,5460,0
|
|
20240610,095600,87888560,5460,5460,5460,5460,0
|
|
20240610,095500,87888560,5460,5460,5460,5460,0
|
|
20240610,095400,87888560,5460,5460,5460,5440,336
|
|
20240610,095300,86054120,5460,5460,5460,5460,0
|
|
20240610,095200,86054120,5460,5460,5460,5460,0
|
|
20240610,095100,86054120,5460,5460,5460,5460,2809
|
|
20240610,095000,70716980,5460,5460,5460,5460,0
|
|
20240610,094900,70716980,5460,5460,5460,5460,1
|
|
20240610,094800,70711520,5460,5460,5460,5460,366
|
|
20240610,094700,68713160,5460,5460,5460,5460,0
|
|
20240610,094600,68713160,5460,5460,5460,5460,586
|
|
20240610,094500,65513600,5460,5470,5470,5460,483
|
|
20240610,094400,62875510,5460,5460,5460,5460,0
|
|
20240610,094300,62875510,5460,5460,5460,5460,0
|
|
20240610,094200,62875510,5460,5460,5460,5460,1
|
|
20240610,094100,62870050,5460,5460,5460,5460,1
|
|
20240610,094000,62864590,5470,5470,5470,5470,0
|
|
20240610,093900,62864590,5470,5460,5470,5460,471
|
|
20240610,093800,60290220,5470,5470,5470,5470,817
|
|
20240610,093700,55821230,5460,5460,5460,5460,819
|
|
20240610,093600,51349490,5460,5460,5460,5460,100
|
|
20240610,093500,50803490,5460,5450,5460,5450,917
|
|
20240610,093400,45798820,5450,5450,5450,5450,0
|
|
20240610,093300,45798820,5450,5450,5450,5450,345
|
|
20240610,093200,43918570,5450,5440,5450,5440,101
|
|
20240610,093100,43369120,5440,5440,5440,5440,194
|
|
20240610,093000,42313760,5440,5440,5440,5440,0
|
|
20240610,092900,42313760,5440,5440,5440,5440,0
|
|
20240610,092800,42313760,5440,5440,5440,5440,200
|
|
20240610,092700,41225760,5420,5420,5420,5420,120
|
|
20240610,092600,40575360,5420,5420,5420,5420,310
|
|
20240610,092500,38895160,5410,5410,5410,5410,0
|
|
20240610,092400,38895160,5410,5410,5410,5410,0
|
|
20240610,092300,38895160,5410,5420,5420,5410,1682
|
|
20240610,092200,29785840,5420,5420,5420,5420,0
|
|
20240610,092100,29785840,5420,5420,5420,5420,0
|
|
20240610,092000,29785840,5420,5420,5420,5420,300
|
|
20240610,091900,28159840,5410,5410,5410,5410,190
|
|
20240610,091800,27131940,5410,5430,5430,5410,1200
|
|
20240610,091700,20624350,5430,5430,5430,5430,10
|
|
20240610,091600,20570050,5430,5430,5430,5430,137
|
|
20240610,091500,19826140,5440,5440,5440,5440,20
|
|
20240610,091400,19717340,5430,5430,5430,5430,30
|
|
20240610,091300,19554440,5450,5440,5450,5440,161
|
|
20240610,091200,18678590,5450,5440,5450,5430,445
|
|
20240610,091100,16257560,5440,5440,5440,5440,0
|
|
20240610,091000,16257560,5440,5440,5440,5440,0
|
|
20240610,090900,16257560,5440,5420,5440,5420,62
|
|
20240610,090800,15921500,5440,5440,5440,5440,5
|
|
20240610,090700,15894300,5440,5440,5440,5440,0
|
|
20240610,090600,15894300,5440,5420,5450,5420,362
|
|
20240610,090500,13932190,5450,5430,5450,5410,40
|
|
20240610,090400,13714490,5450,5430,5450,5410,995
|
|
20240610,090300,8326050,5450,5450,5450,5450,15
|
|
20240610,090200,8244300,5450,5450,5450,5450,10
|
|
20240610,090100,8189800,5450,5450,5450,5450,5
|
|
20240610,090000,8162550,5450,5420,5450,5420,1506
|