624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192100,250703190,5470,5470,5470,5470,1897
|
|
20240613,192000,250703190,5470,5470,5470,5470,0
|
|
20240613,191900,250703190,5470,5470,5470,5470,0
|
|
20240613,191800,250703190,5470,5470,5470,5470,0
|
|
20240613,191700,250703190,5470,5470,5470,5470,0
|
|
20240613,191600,250703190,5470,5470,5470,5470,0
|
|
20240613,191500,250703190,5470,5470,5470,5470,0
|
|
20240613,191400,250703190,5470,5470,5470,5470,0
|
|
20240613,191300,250703190,5470,5470,5470,5470,0
|
|
20240613,191200,250703190,5470,5470,5470,5470,0
|
|
20240613,191100,250703190,5470,5470,5470,5470,0
|
|
20240613,191000,250703190,5470,5470,5470,5470,0
|
|
20240613,190900,250703190,5470,5470,5470,5470,0
|
|
20240613,190800,250703190,5470,5470,5470,5470,0
|
|
20240613,190700,250703190,5470,5470,5470,5470,0
|
|
20240613,190600,250703190,5470,5470,5470,5470,0
|
|
20240613,190500,250703190,5470,5470,5470,5470,0
|
|
20240613,190400,250703190,5470,5470,5470,5470,0
|
|
20240613,190300,250703190,5470,5470,5470,5470,0
|
|
20240613,190200,250703190,5470,5470,5470,5470,0
|
|
20240613,190100,250703190,5470,5470,5470,5470,0
|
|
20240613,190000,250703190,5470,5470,5470,5470,0
|
|
20240613,185900,250703190,5470,5470,5470,5470,0
|
|
20240613,185800,250703190,5470,5470,5470,5470,0
|
|
20240613,185700,250703190,5470,5470,5470,5470,0
|
|
20240613,185600,250703190,5470,5470,5470,5470,0
|
|
20240613,185500,250703190,5470,5470,5470,5470,0
|
|
20240613,185400,250703190,5470,5470,5470,5470,0
|
|
20240613,185300,250703190,5470,5470,5470,5470,0
|
|
20240613,185200,250703190,5470,5470,5470,5470,0
|
|
20240613,185100,250703190,5470,5470,5470,5470,1897
|
|
20240613,185000,250703190,5470,5470,5470,5470,0
|
|
20240613,184900,250703190,5470,5470,5470,5470,0
|
|
20240613,184800,250703190,5470,5470,5470,5470,0
|
|
20240613,184700,250703190,5470,5470,5470,5470,0
|
|
20240613,184600,250703190,5470,5470,5470,5470,0
|
|
20240613,184500,250703190,5470,5470,5470,5470,0
|
|
20240613,184400,250703190,5470,5470,5470,5470,0
|
|
20240613,184300,250703190,5470,5470,5470,5470,0
|
|
20240613,184200,250703190,5470,5470,5470,5470,0
|
|
20240613,184100,250703190,5470,5470,5470,5470,0
|
|
20240613,184000,250703190,5470,5470,5470,5470,0
|
|
20240613,183900,250703190,5470,5470,5470,5470,0
|
|
20240613,183800,250703190,5470,5470,5470,5470,0
|
|
20240613,183700,250703190,5470,5470,5470,5470,0
|
|
20240613,183600,250703190,5470,5470,5470,5470,0
|
|
20240613,183500,250703190,5470,5470,5470,5470,0
|
|
20240613,183400,250703190,5470,5470,5470,5470,0
|
|
20240613,183300,250703190,5470,5470,5470,5470,0
|
|
20240613,183200,250703190,5470,5470,5470,5470,0
|
|
20240613,183100,250703190,5470,5470,5470,5470,0
|
|
20240613,183000,250703190,5470,5470,5470,5470,0
|
|
20240613,182900,250703190,5470,5470,5470,5470,0
|
|
20240613,182800,250703190,5470,5470,5470,5470,0
|
|
20240613,182700,250703190,5470,5470,5470,5470,0
|
|
20240613,182600,250703190,5470,5470,5470,5470,0
|
|
20240613,182500,250703190,5470,5470,5470,5470,0
|
|
20240613,182400,250703190,5470,5470,5470,5470,0
|
|
20240613,182300,250703190,5470,5470,5470,5470,0
|
|
20240613,182200,250703190,5470,5470,5470,5470,0
|
|
20240613,182100,250703190,5470,5470,5470,5470,1897
|
|
20240613,182000,250703190,5470,5470,5470,5470,0
|
|
20240613,181900,250703190,5470,5470,5470,5470,0
|
|
20240613,181800,250703190,5470,5470,5470,5470,0
|
|
20240613,181700,250703190,5470,5470,5470,5470,0
|
|
20240613,181600,250703190,5470,5470,5470,5470,0
|
|
20240613,181500,250703190,5470,5470,5470,5470,0
|
|
20240613,181400,250703190,5470,5470,5470,5470,0
|
|
20240613,181300,250703190,5470,5470,5470,5470,0
|
|
20240613,181200,250703190,5470,5470,5470,5470,0
|
|
20240613,181100,250703190,5470,5470,5470,5470,0
|
|
20240613,181000,250703190,5470,5470,5470,5470,0
|
|
20240613,180900,250703190,5470,5470,5470,5470,0
|
|
20240613,180800,250703190,5470,5470,5470,5470,0
|
|
20240613,180700,250703190,5470,5470,5470,5470,0
|
|
20240613,180600,250703190,5470,5470,5470,5470,0
|
|
20240613,180500,250703190,5470,5470,5470,5470,0
|
|
20240613,180400,250703190,5470,5470,5470,5470,0
|
|
20240613,180300,250703190,5470,5470,5470,5470,0
|
|
20240613,180200,250703190,5470,5470,5470,5470,0
|
|
20240613,180100,250703190,5470,5470,5470,5470,0
|
|
20240613,180000,250703190,5470,5470,5470,5470,0
|
|
20240613,175900,250703190,5470,5470,5470,5470,0
|
|
20240613,175800,250703190,5470,5470,5470,5470,0
|
|
20240613,175700,250703190,5470,5470,5470,5470,0
|
|
20240613,175600,250703190,5470,5470,5470,5470,0
|
|
20240613,175500,250703190,5470,5470,5470,5470,0
|
|
20240613,175400,250703190,5470,5470,5470,5470,0
|
|
20240613,175300,250703190,5470,5470,5470,5470,0
|
|
20240613,175200,250703190,5470,5470,5470,5470,0
|
|
20240613,175100,250703190,5470,5470,5470,5470,1897
|
|
20240613,175000,250703190,5470,5470,5470,5470,0
|
|
20240613,174900,250703190,5470,5470,5470,5470,0
|
|
20240613,174800,250703190,5470,5470,5470,5470,0
|
|
20240613,174700,250703190,5470,5470,5470,5470,0
|
|
20240613,174600,250703190,5470,5470,5470,5470,0
|
|
20240613,174500,250703190,5470,5470,5470,5470,0
|
|
20240613,174400,250703190,5470,5470,5470,5470,0
|
|
20240613,174300,250703190,5470,5470,5470,5470,0
|
|
20240613,174200,250703190,5470,5470,5470,5470,0
|
|
20240613,174100,250703190,5470,5470,5470,5470,0
|
|
20240613,174000,250703190,5470,5470,5470,5470,0
|
|
20240613,173900,250703190,5470,5470,5470,5470,0
|
|
20240613,173800,250703190,5470,5470,5470,5470,0
|
|
20240613,173700,250703190,5470,5470,5470,5470,0
|
|
20240613,173600,250703190,5470,5470,5470,5470,0
|
|
20240613,173500,250703190,5470,5470,5470,5470,0
|
|
20240613,173400,250703190,5470,5470,5470,5470,0
|
|
20240613,173300,250703190,5470,5470,5470,5470,0
|
|
20240613,173200,250703190,5470,5470,5470,5470,0
|
|
20240613,173100,250703190,5470,5470,5470,5470,0
|
|
20240613,173000,250703190,5470,5470,5470,5470,0
|
|
20240613,172900,250703190,5470,5470,5470,5470,0
|
|
20240613,172800,250703190,5470,5470,5470,5470,0
|
|
20240613,172700,250703190,5470,5470,5470,5470,0
|
|
20240613,172600,250703190,5470,5470,5470,5470,0
|
|
20240613,172500,250703190,5470,5470,5470,5470,0
|
|
20240613,172400,250703190,5470,5470,5470,5470,0
|
|
20240613,172300,250703190,5470,5470,5470,5470,0
|
|
20240613,172200,250703190,5470,5470,5470,5470,0
|
|
20240613,172100,250703190,5470,5470,5470,5470,1897
|
|
20240613,172000,250703190,5470,5470,5470,5470,0
|
|
20240613,171900,250703190,5470,5470,5470,5470,0
|
|
20240613,171800,250703190,5470,5470,5470,5470,0
|
|
20240613,171700,250703190,5470,5470,5470,5470,0
|
|
20240613,171600,250703190,5470,5470,5470,5470,0
|
|
20240613,171500,250703190,5470,5470,5470,5470,0
|
|
20240613,171400,250703190,5470,5470,5470,5470,0
|
|
20240613,171300,250703190,5470,5470,5470,5470,0
|
|
20240613,171200,250703190,5470,5470,5470,5470,0
|
|
20240613,171100,250703190,5470,5470,5470,5470,0
|
|
20240613,171000,250703190,5470,5470,5470,5470,0
|
|
20240613,170900,250703190,5470,5470,5470,5470,0
|
|
20240613,170800,250703190,5470,5470,5470,5470,0
|
|
20240613,170700,250703190,5470,5470,5470,5470,0
|
|
20240613,170600,250703190,5470,5470,5470,5470,0
|
|
20240613,170500,250703190,5470,5470,5470,5470,0
|
|
20240613,170400,250703190,5470,5470,5470,5470,0
|
|
20240613,170300,250703190,5470,5470,5470,5470,0
|
|
20240613,170200,250703190,5470,5470,5470,5470,0
|
|
20240613,170100,250703190,5470,5470,5470,5470,0
|
|
20240613,170000,250703190,5470,5470,5470,5470,0
|
|
20240613,165900,250703190,5470,5470,5470,5470,0
|
|
20240613,165800,250703190,5470,5470,5470,5470,0
|
|
20240613,165700,250703190,5470,5470,5470,5470,0
|
|
20240613,165600,250703190,5470,5470,5470,5470,0
|
|
20240613,165500,250703190,5470,5470,5470,5470,0
|
|
20240613,165400,250703190,5470,5470,5470,5470,0
|
|
20240613,165300,250703190,5470,5470,5470,5470,0
|
|
20240613,165200,250703190,5470,5470,5470,5470,0
|
|
20240613,165100,250703190,5470,5470,5470,5470,1897
|
|
20240613,165000,250703190,5470,5470,5470,5470,0
|
|
20240613,164900,250703190,5470,5470,5470,5470,0
|
|
20240613,164800,250703190,5470,5470,5470,5470,0
|
|
20240613,164700,250703190,5470,5470,5470,5470,0
|
|
20240613,164600,250703190,5470,5470,5470,5470,0
|
|
20240613,164500,250703190,5470,5470,5470,5470,0
|
|
20240613,164400,250703190,5470,5470,5470,5470,0
|
|
20240613,164300,250703190,5470,5470,5470,5470,0
|
|
20240613,164200,250703190,5470,5470,5470,5470,0
|
|
20240613,164100,250703190,5470,5470,5470,5470,0
|
|
20240613,164000,250703190,5470,5470,5470,5470,0
|
|
20240613,163900,250703190,5470,5470,5470,5470,0
|
|
20240613,163800,250703190,5470,5470,5470,5470,0
|
|
20240613,163700,250703190,5470,5470,5470,5470,0
|
|
20240613,163600,250703190,5470,5470,5470,5470,0
|
|
20240613,163500,250703190,5470,5470,5470,5470,0
|
|
20240613,163400,250703190,5470,5470,5470,5470,0
|
|
20240613,163300,250703190,5470,5470,5470,5470,0
|
|
20240613,163200,250703190,5470,5470,5470,5470,0
|
|
20240613,163100,250703190,5470,5470,5470,5470,0
|
|
20240613,163000,250703190,5470,5470,5470,5470,0
|
|
20240613,162900,250703190,5470,5470,5470,5470,0
|
|
20240613,162800,250703190,5470,5470,5470,5470,0
|
|
20240613,162700,250703190,5470,5470,5470,5470,0
|
|
20240613,162600,250703190,5470,5470,5470,5470,0
|
|
20240613,162500,250703190,5470,5470,5470,5470,0
|
|
20240613,162400,250703190,5470,5470,5470,5470,0
|
|
20240613,162300,250703190,5470,5470,5470,5470,0
|
|
20240613,162200,250703190,5470,5470,5470,5470,0
|
|
20240613,162100,250703190,5470,5470,5470,5470,1897
|
|
20240613,162000,250703190,5470,5470,5470,5470,0
|
|
20240613,161900,250703190,5470,5470,5470,5470,0
|
|
20240613,161800,250703190,5470,5470,5470,5470,0
|
|
20240613,161700,250703190,5470,5470,5470,5470,0
|
|
20240613,161600,250703190,5470,5470,5470,5470,0
|
|
20240613,161500,250703190,5470,5470,5470,5470,0
|
|
20240613,161400,250703190,5470,5470,5470,5470,0
|
|
20240613,161300,250703190,5470,5470,5470,5470,0
|
|
20240613,161200,250703190,5470,5470,5470,5470,0
|
|
20240613,161100,250703190,5470,5470,5470,5470,0
|
|
20240613,161000,250703190,5470,5470,5470,5470,0
|
|
20240613,160900,250703190,5470,5470,5470,5470,0
|
|
20240613,160800,250703190,5470,5470,5470,5470,0
|
|
20240613,160700,250703190,5470,5470,5470,5470,0
|
|
20240613,160600,250703190,5470,5470,5470,5470,0
|
|
20240613,160500,250703190,5470,5470,5470,5470,0
|
|
20240613,160400,250703190,5470,5470,5470,5470,0
|
|
20240613,160300,250703190,5470,5470,5470,5470,0
|
|
20240613,160200,250703190,5470,5470,5470,5470,0
|
|
20240613,160100,250703190,5470,5470,5470,5470,0
|
|
20240613,160000,250703190,5470,5470,5470,5470,0
|
|
20240613,155900,250703190,5470,5470,5470,5470,0
|
|
20240613,155800,250703190,5470,5470,5470,5470,0
|
|
20240613,155700,250703190,5470,5470,5470,5470,0
|
|
20240613,155600,250703190,5470,5470,5470,5470,0
|
|
20240613,155500,250703190,5470,5470,5470,5470,0
|
|
20240613,155400,250703190,5470,5470,5470,5470,0
|
|
20240613,155300,250703190,5470,5470,5470,5470,0
|
|
20240613,155200,250703190,5470,5470,5470,5470,0
|
|
20240613,155100,250703190,5470,5470,5470,5470,1897
|
|
20240613,155000,250703190,5470,5470,5470,5470,0
|
|
20240613,154900,250703190,5470,5470,5470,5470,0
|
|
20240613,154800,250703190,5470,5470,5470,5470,0
|
|
20240613,154700,250703190,5470,5470,5470,5470,0
|
|
20240613,154600,250703190,5470,5470,5470,5470,0
|
|
20240613,154500,250703190,5470,5470,5470,5470,0
|
|
20240613,154400,250703190,5470,5470,5470,5470,0
|
|
20240613,154300,250703190,5470,5470,5470,5470,0
|
|
20240613,154200,250703190,5470,5470,5470,5470,0
|
|
20240613,154100,250703190,5470,5470,5470,5470,0
|
|
20240613,154000,250703190,5470,5470,5470,5470,0
|
|
20240613,153900,250703190,5470,5470,5470,5470,0
|
|
20240613,153800,250703190,5470,5470,5470,5470,0
|
|
20240613,153700,250703190,5470,5470,5470,5470,0
|
|
20240613,153600,250703190,5470,5470,5470,5470,0
|
|
20240613,153500,250703190,5470,5470,5470,5470,0
|
|
20240613,153400,250703190,5470,5470,5470,5470,0
|
|
20240613,153300,250703190,5470,5470,5470,5470,0
|
|
20240613,153200,250703190,5470,5470,5470,5470,0
|
|
20240613,153100,250703190,5470,5470,5470,5470,0
|
|
20240613,153000,250703190,5470,5470,5470,5470,1897
|
|
20240613,152900,240326600,5500,5500,5500,5500,0
|
|
20240613,152800,240326600,5500,5500,5500,5500,0
|
|
20240613,152700,240326600,5500,5500,5500,5500,0
|
|
20240613,152600,240326600,5500,5500,5500,5500,0
|
|
20240613,152500,240326600,5500,5500,5500,5500,0
|
|
20240613,152400,240326600,5500,5500,5500,5500,0
|
|
20240613,152300,240326600,5500,5500,5500,5500,0
|
|
20240613,152200,240326600,5500,5500,5500,5500,0
|
|
20240613,152100,240326600,5500,5500,5500,5500,0
|
|
20240613,152000,240326600,5500,5500,5500,5500,0
|
|
20240613,151900,240326600,5500,5490,5500,5490,88
|
|
20240613,151800,239843450,5500,5500,5500,5500,0
|
|
20240613,151700,239843450,5500,5500,5500,5500,0
|
|
20240613,151600,239843450,5500,5500,5500,5480,236
|
|
20240613,151500,238548150,5500,5500,5500,5500,0
|
|
20240613,151400,238548150,5500,5500,5500,5500,0
|
|
20240613,151300,238548150,5500,5500,5500,5500,0
|
|
20240613,151200,238548150,5500,5500,5500,5500,0
|
|
20240613,151100,238548150,5500,5500,5500,5500,0
|
|
20240613,151000,238548150,5500,5500,5500,5500,0
|
|
20240613,150900,238548150,5500,5500,5500,5500,0
|
|
20240613,150800,238548150,5500,5490,5500,5490,935
|
|
20240613,150700,233414430,5490,5490,5490,5490,0
|
|
20240613,150600,233414430,5490,5490,5490,5490,0
|
|
20240613,150500,233414430,5490,5490,5490,5490,20
|
|
20240613,150400,233304630,5490,5490,5490,5490,2
|
|
20240613,150300,233293650,5490,5490,5490,5490,11
|
|
20240613,150200,233233260,5500,5500,5500,5500,1
|
|
20240613,150100,233227760,5490,5490,5490,5490,64
|
|
20240613,150000,232876400,5500,5500,5500,5500,30
|
|
20240613,145900,232711400,5500,5500,5500,5500,0
|
|
20240613,145800,232711400,5500,5500,5500,5500,30
|
|
20240613,145700,232546400,5510,5490,5510,5490,6
|
|
20240613,145600,232513440,5490,5490,5490,5490,9
|
|
20240613,145500,232464030,5490,5490,5490,5490,0
|
|
20240613,145400,232464030,5490,5490,5490,5490,0
|
|
20240613,145300,232464030,5490,5490,5490,5490,1
|
|
20240613,145200,232458540,5480,5480,5480,5480,0
|
|
20240613,145100,232458540,5480,5480,5480,5480,0
|
|
20240613,145000,232458540,5480,5480,5480,5480,500
|
|
20240613,144900,229718540,5480,5480,5480,5480,0
|
|
20240613,144800,229718540,5480,5480,5480,5480,0
|
|
20240613,144700,229718540,5480,5480,5480,5480,0
|
|
20240613,144600,229718540,5480,5480,5480,5480,0
|
|
20240613,144500,229718540,5480,5480,5480,5480,0
|
|
20240613,144400,229718540,5480,5480,5480,5480,20
|
|
20240613,144300,229608940,5510,5510,5510,5510,10
|
|
20240613,144200,229553840,5510,5510,5510,5510,0
|
|
20240613,144100,229553840,5510,5510,5510,5510,0
|
|
20240613,144000,229553840,5510,5510,5510,5510,0
|
|
20240613,143900,229553840,5510,5510,5510,5510,1
|
|
20240613,143800,229548330,5470,5470,5470,5470,0
|
|
20240613,143700,229548330,5470,5470,5470,5470,0
|
|
20240613,143600,229548330,5470,5470,5470,5470,0
|
|
20240613,143500,229548330,5470,5470,5470,5470,0
|
|
20240613,143400,229548330,5470,5470,5480,5470,5566
|
|
20240613,143300,199067500,5470,5470,5470,5470,0
|
|
20240613,143200,199067500,5470,5470,5470,5470,101
|
|
20240613,143100,198515030,5480,5490,5490,5480,3475
|
|
20240613,143000,179455560,5510,5510,5510,5510,0
|
|
20240613,142900,179455560,5510,5510,5510,5510,0
|
|
20240613,142800,179455560,5510,5510,5510,5510,60
|
|
20240613,142700,179124960,5500,5500,5500,5500,10
|
|
20240613,142600,179069960,5500,5500,5500,5500,58
|
|
20240613,142500,178750960,5500,5500,5500,5500,0
|
|
20240613,142400,178750960,5500,5500,5500,5500,0
|
|
20240613,142300,178750960,5500,5500,5500,5500,0
|
|
20240613,142200,178750960,5500,5490,5500,5490,29
|
|
20240613,142100,178591630,5490,5490,5490,5490,0
|
|
20240613,142000,178591630,5490,5490,5490,5490,0
|
|
20240613,141900,178591630,5490,5490,5490,5490,0
|
|
20240613,141800,178591630,5490,5490,5490,5490,1203
|
|
20240613,141700,171987160,5500,5500,5500,5500,0
|
|
20240613,141600,171987160,5500,5500,5500,5500,0
|
|
20240613,141500,171987160,5500,5500,5500,5500,0
|
|
20240613,141400,171987160,5500,5500,5500,5500,69
|
|
20240613,141300,171607660,5500,5500,5500,5500,31
|
|
20240613,141200,171437160,5500,5500,5500,5500,0
|
|
20240613,141100,171437160,5500,5500,5500,5500,0
|
|
20240613,141000,171437160,5500,5500,5500,5500,0
|
|
20240613,140900,171437160,5500,5500,5500,5500,0
|
|
20240613,140800,171437160,5500,5500,5500,5500,10
|
|
20240613,140700,171382160,5490,5490,5490,5490,1
|
|
20240613,140600,171376670,5510,5510,5510,5510,20
|
|
20240613,140500,171266470,5510,5510,5510,5510,1
|
|
20240613,140400,171260960,5490,5500,5500,5490,1018
|
|
20240613,140300,165668990,5500,5500,5500,5500,0
|
|
20240613,140200,165668990,5500,5510,5510,5500,1549
|
|
20240613,140100,157149290,5510,5510,5510,5510,0
|
|
20240613,140000,157149290,5510,5510,5510,5510,0
|
|
20240613,135900,157149290,5510,5510,5510,5510,0
|
|
20240613,135800,157149290,5510,5510,5510,5510,60
|
|
20240613,135700,156818690,5510,5500,5510,5500,2000
|
|
20240613,135600,145808690,5510,5500,5510,5500,926
|
|
20240613,135500,140711060,5510,5510,5510,5510,0
|
|
20240613,135400,140711060,5510,5510,5510,5510,0
|
|
20240613,135300,140711060,5510,5510,5510,5510,0
|
|
20240613,135200,140711060,5510,5510,5510,5510,0
|
|
20240613,135100,140711060,5510,5510,5510,5510,0
|
|
20240613,135000,140711060,5510,5510,5510,5510,0
|
|
20240613,134900,140711060,5510,5510,5510,5510,0
|
|
20240613,134800,140711060,5510,5510,5510,5510,0
|
|
20240613,134700,140711060,5510,5510,5510,5510,0
|
|
20240613,134600,140711060,5510,5510,5510,5510,0
|
|
20240613,134500,140711060,5510,5510,5510,5510,0
|
|
20240613,134400,140711060,5510,5510,5510,5510,0
|
|
20240613,134300,140711060,5510,5510,5510,5510,2
|
|
20240613,134200,140700040,5500,5500,5500,5500,0
|
|
20240613,134100,140700040,5500,5500,5500,5500,0
|
|
20240613,134000,140700040,5500,5500,5500,5500,1
|
|
20240613,133900,140694540,5510,5510,5510,5510,0
|
|
20240613,133800,140694540,5510,5510,5510,5510,374
|
|
20240613,133700,138633800,5510,5530,5530,5510,41
|
|
20240613,133600,138407870,5510,5510,5510,5510,0
|
|
20240613,133500,138407870,5510,5510,5510,5510,51
|
|
20240613,133400,138126860,5510,5510,5510,5510,0
|
|
20240613,133300,138126860,5510,5510,5510,5510,219
|
|
20240613,133200,136920170,5520,5520,5520,5520,11
|
|
20240613,133100,136859450,5530,5530,5530,5530,0
|
|
20240613,133000,136859450,5530,5530,5530,5530,0
|
|
20240613,132900,136859450,5530,5530,5530,5530,60
|
|
20240613,132800,136527650,5530,5530,5530,5530,0
|
|
20240613,132700,136527650,5530,5530,5530,5530,0
|
|
20240613,132600,136527650,5530,5530,5530,5530,0
|
|
20240613,132500,136527650,5530,5530,5530,5530,1
|
|
20240613,132400,136522120,5530,5530,5530,5530,0
|
|
20240613,132300,136522120,5530,5530,5530,5530,0
|
|
20240613,132200,136522120,5530,5530,5530,5530,0
|
|
20240613,132100,136522120,5530,5530,5530,5530,0
|
|
20240613,132000,136522120,5530,5530,5530,5530,0
|
|
20240613,131900,136522120,5530,5530,5530,5530,10
|
|
20240613,131800,136466820,5520,5520,5520,5520,20
|
|
20240613,131700,136356420,5530,5530,5530,5530,0
|
|
20240613,131600,136356420,5530,5530,5530,5530,0
|
|
20240613,131500,136356420,5530,5530,5530,5530,0
|
|
20240613,131400,136356420,5530,5530,5530,5530,200
|
|
20240613,131300,135250420,5530,5530,5530,5530,0
|
|
20240613,131200,135250420,5530,5530,5530,5530,0
|
|
20240613,131100,135250420,5530,5530,5530,5530,10
|
|
20240613,131000,135195120,5530,5530,5530,5530,0
|
|
20240613,130900,135195120,5530,5530,5530,5530,0
|
|
20240613,130800,135195120,5530,5530,5530,5530,1
|
|
20240613,130700,135189590,5530,5530,5530,5530,91
|
|
20240613,130600,134686360,5530,5530,5530,5530,0
|
|
20240613,130500,134686360,5530,5530,5530,5530,1
|
|
20240613,130400,134680830,5510,5510,5510,5510,6
|
|
20240613,130300,134647770,5530,5530,5530,5530,20
|
|
20240613,130200,134537170,5530,5530,5530,5530,257
|
|
20240613,130100,133115960,5530,5530,5530,5530,0
|
|
20240613,130000,133115960,5530,5530,5530,5530,0
|
|
20240613,125900,133115960,5530,5530,5530,5530,0
|
|
20240613,125800,133115960,5530,5530,5530,5530,0
|
|
20240613,125700,133115960,5530,5530,5530,5530,0
|
|
20240613,125600,133115960,5530,5530,5530,5530,1
|
|
20240613,125500,133110430,5510,5510,5510,5510,20
|
|
20240613,125400,133000230,5510,5510,5510,5510,0
|
|
20240613,125300,133000230,5510,5510,5510,5510,0
|
|
20240613,125200,133000230,5510,5510,5510,5510,167
|
|
20240613,125100,132080060,5510,5510,5510,5510,0
|
|
20240613,125000,132080060,5510,5510,5510,5510,634
|
|
20240613,124900,128586720,5510,5510,5510,5510,10
|
|
20240613,124800,128531620,5530,5530,5530,5530,10
|
|
20240613,124700,128476320,5510,5510,5510,5510,354
|
|
20240613,124600,126525780,5510,5510,5510,5510,0
|
|
20240613,124500,126525780,5510,5510,5510,5510,946
|
|
20240613,124400,121313320,5510,5510,5510,5510,0
|
|
20240613,124300,121313320,5510,5510,5510,5510,0
|
|
20240613,124200,121313320,5510,5510,5510,5510,0
|
|
20240613,124100,121313320,5510,5510,5510,5510,0
|
|
20240613,124000,121313320,5510,5510,5510,5510,0
|
|
20240613,123900,121313320,5510,5510,5510,5510,550
|
|
20240613,123800,118282820,5510,5510,5510,5510,0
|
|
20240613,123700,118282820,5510,5510,5510,5510,1
|
|
20240613,123600,118277310,5520,5520,5520,5520,0
|
|
20240613,123500,118277310,5520,5520,5520,5520,0
|
|
20240613,123400,118277310,5520,5520,5520,5520,0
|
|
20240613,123300,118277310,5520,5520,5520,5520,0
|
|
20240613,123200,118277310,5520,5520,5520,5520,26
|
|
20240613,123100,118133790,5510,5510,5510,5510,0
|
|
20240613,123000,118133790,5510,5510,5510,5510,0
|
|
20240613,122900,118133790,5510,5510,5510,5510,0
|
|
20240613,122800,118133790,5510,5510,5510,5510,0
|
|
20240613,122700,118133790,5510,5510,5510,5510,0
|
|
20240613,122600,118133790,5510,5510,5510,5510,0
|
|
20240613,122500,118133790,5510,5510,5510,5510,215
|
|
20240613,122400,116949140,5510,5510,5510,5510,0
|
|
20240613,122300,116949140,5510,5510,5510,5510,1
|
|
20240613,122200,116943630,5510,5510,5510,5510,10
|
|
20240613,122100,116888530,5530,5530,5530,5530,0
|
|
20240613,122000,116888530,5530,5530,5530,5530,0
|
|
20240613,121900,116888530,5530,5530,5530,5530,0
|
|
20240613,121800,116888530,5530,5530,5530,5530,0
|
|
20240613,121700,116888530,5530,5530,5530,5530,0
|
|
20240613,121600,116888530,5530,5530,5530,5530,1
|
|
20240613,121500,116883000,5520,5520,5520,5520,24
|
|
20240613,121400,116750520,5520,5520,5520,5520,0
|
|
20240613,121300,116750520,5520,5520,5520,5520,1
|
|
20240613,121200,116745000,5520,5520,5520,5520,0
|
|
20240613,121100,116745000,5520,5520,5520,5520,0
|
|
20240613,121000,116745000,5520,5520,5520,5520,10
|
|
20240613,120900,116689800,5520,5520,5520,5520,0
|
|
20240613,120800,116689800,5520,5520,5520,5520,3
|
|
20240613,120700,116673240,5520,5510,5520,5510,301
|
|
20240613,120600,115014720,5520,5520,5520,5520,1
|
|
20240613,120500,115009200,5500,5500,5500,5500,0
|
|
20240613,120400,115009200,5500,5500,5500,5500,0
|
|
20240613,120300,115009200,5500,5500,5500,5500,0
|
|
20240613,120200,115009200,5500,5500,5500,5500,0
|
|
20240613,120100,115009200,5500,5500,5500,5500,0
|
|
20240613,120000,115009200,5500,5500,5500,5500,14
|
|
20240613,115900,114932200,5520,5520,5520,5520,0
|
|
20240613,115800,114932200,5520,5520,5520,5520,1
|
|
20240613,115700,114926680,5500,5500,5500,5500,0
|
|
20240613,115600,114926680,5500,5520,5520,5500,590
|
|
20240613,115500,111678030,5520,5520,5520,5520,1
|
|
20240613,115400,111672510,5530,5530,5530,5530,0
|
|
20240613,115300,111672510,5530,5530,5530,5530,1
|
|
20240613,115200,111666980,5530,5530,5530,5530,5
|
|
20240613,115100,111639330,5530,5530,5530,5530,0
|
|
20240613,115000,111639330,5530,5530,5530,5530,0
|
|
20240613,114900,111639330,5530,5530,5530,5530,0
|
|
20240613,114800,111639330,5530,5530,5530,5530,0
|
|
20240613,114700,111639330,5530,5530,5530,5530,0
|
|
20240613,114600,111639330,5530,5530,5530,5530,5
|
|
20240613,114500,111611680,5530,5530,5530,5530,0
|
|
20240613,114400,111611680,5530,5530,5530,5530,0
|
|
20240613,114300,111611680,5530,5530,5530,5530,10
|
|
20240613,114200,111556380,5540,5540,5540,5540,0
|
|
20240613,114100,111556380,5540,5540,5540,5540,0
|
|
20240613,114000,111556380,5540,5540,5540,5540,0
|
|
20240613,113900,111556380,5540,5540,5540,5540,0
|
|
20240613,113800,111556380,5540,5540,5540,5540,0
|
|
20240613,113700,111556380,5540,5540,5540,5540,0
|
|
20240613,113600,111556380,5540,5540,5540,5540,0
|
|
20240613,113500,111556380,5540,5540,5540,5540,0
|
|
20240613,113400,111556380,5540,5540,5540,5540,10
|
|
20240613,113300,111500980,5520,5520,5520,5520,0
|
|
20240613,113200,111500980,5520,5520,5520,5520,29
|
|
20240613,113100,111340900,5530,5530,5530,5530,1
|
|
20240613,113000,111335370,5540,5540,5540,5540,0
|
|
20240613,112900,111335370,5540,5540,5540,5540,0
|
|
20240613,112800,111335370,5540,5540,5540,5540,0
|
|
20240613,112700,111335370,5540,5540,5540,5540,0
|
|
20240613,112600,111335370,5540,5540,5540,5540,0
|
|
20240613,112500,111335370,5540,5540,5540,5540,3
|
|
20240613,112400,111318750,5540,5540,5540,5540,0
|
|
20240613,112300,111318750,5540,5540,5540,5540,0
|
|
20240613,112200,111318750,5540,5540,5540,5540,1
|
|
20240613,112100,111313210,5520,5520,5520,5520,0
|
|
20240613,112000,111313210,5520,5520,5520,5520,50
|
|
20240613,111900,111037210,5540,5540,5540,5540,25
|
|
20240613,111800,110898710,5540,5540,5540,5540,2
|
|
20240613,111700,110887630,5540,5540,5540,5540,0
|
|
20240613,111600,110887630,5540,5540,5540,5540,1
|
|
20240613,111500,110882090,5540,5540,5540,5540,0
|
|
20240613,111400,110882090,5540,5540,5540,5540,0
|
|
20240613,111300,110882090,5540,5540,5540,5540,0
|
|
20240613,111200,110882090,5540,5510,5540,5510,33
|
|
20240613,111100,110700230,5540,5540,5540,5540,1
|
|
20240613,111000,110694690,5510,5510,5510,5510,143
|
|
20240613,110900,109906760,5510,5510,5510,5510,10
|
|
20240613,110800,109851660,5510,5510,5510,5510,0
|
|
20240613,110700,109851660,5510,5510,5510,5510,0
|
|
20240613,110600,109851660,5510,5510,5510,5510,23
|
|
20240613,110500,109724930,5520,5520,5520,5520,0
|
|
20240613,110400,109724930,5520,5520,5520,5520,0
|
|
20240613,110300,109724930,5520,5520,5520,5520,0
|
|
20240613,110200,109724930,5520,5520,5520,5520,100
|
|
20240613,110100,109172930,5520,5530,5530,5520,281
|
|
20240613,110000,107621710,5520,5520,5520,5520,20
|
|
20240613,105900,107511310,5520,5520,5520,5520,0
|
|
20240613,105800,107511310,5520,5520,5520,5520,0
|
|
20240613,105700,107511310,5520,5520,5520,5520,0
|
|
20240613,105600,107511310,5520,5520,5520,5520,24
|
|
20240613,105500,107378830,5530,5530,5530,5530,312
|
|
20240613,105400,105653470,5530,5530,5530,5530,0
|
|
20240613,105300,105653470,5530,5530,5530,5530,0
|
|
20240613,105200,105653470,5530,5530,5530,5530,0
|
|
20240613,105100,105653470,5530,5530,5530,5530,321
|
|
20240613,105000,103878340,5540,5540,5540,5540,0
|
|
20240613,104900,103878340,5540,5540,5540,5540,0
|
|
20240613,104800,103878340,5540,5540,5540,5540,1
|
|
20240613,104700,103872800,5520,5530,5530,5520,700
|
|
20240613,104600,100005830,5540,5540,5540,5540,10
|
|
20240613,104500,99950430,5540,5540,5540,5540,5
|
|
20240613,104400,99922730,5540,5540,5540,5540,0
|
|
20240613,104300,99922730,5540,5540,5540,5540,0
|
|
20240613,104200,99922730,5540,5540,5540,5540,0
|
|
20240613,104100,99922730,5540,5540,5540,5540,0
|
|
20240613,104000,99922730,5540,5540,5540,5540,0
|
|
20240613,103900,99922730,5540,5540,5540,5540,0
|
|
20240613,103800,99922730,5540,5540,5540,5540,0
|
|
20240613,103700,99922730,5540,5540,5540,5540,0
|
|
20240613,103600,99922730,5540,5540,5540,5540,23
|
|
20240613,103500,99795310,5540,5540,5540,5540,107
|
|
20240613,103400,99202530,5540,5540,5540,5540,0
|
|
20240613,103300,99202530,5540,5540,5540,5540,1
|
|
20240613,103200,99196990,5550,5550,5550,5550,0
|
|
20240613,103100,99196990,5550,5550,5550,5550,0
|
|
20240613,103000,99196990,5550,5550,5550,5550,0
|
|
20240613,102900,99196990,5550,5550,5550,5550,0
|
|
20240613,102800,99196990,5550,5550,5550,5550,0
|
|
20240613,102700,99196990,5550,5550,5550,5550,0
|
|
20240613,102600,99196990,5550,5540,5550,5540,139
|
|
20240613,102500,98426920,5540,5540,5540,5540,160
|
|
20240613,102400,97540520,5540,5540,5540,5540,0
|
|
20240613,102300,97540520,5540,5530,5540,5530,1057
|
|
20240613,102200,91689430,5520,5530,5530,5520,1160
|
|
20240613,102100,85285330,5530,5530,5530,5530,0
|
|
20240613,102000,85285330,5530,5530,5530,5530,238
|
|
20240613,101900,83969190,5530,5530,5530,5530,0
|
|
20240613,101800,83969190,5530,5530,5530,5530,1
|
|
20240613,101700,83963660,5520,5520,5520,5520,0
|
|
20240613,101600,83963660,5520,5520,5520,5520,1
|
|
20240613,101500,83958140,5510,5510,5510,5510,0
|
|
20240613,101400,83958140,5510,5510,5510,5510,10
|
|
20240613,101300,83903040,5510,5510,5510,5510,1
|
|
20240613,101200,83897530,5510,5510,5510,5510,1
|
|
20240613,101100,83892020,5510,5510,5510,5510,100
|
|
20240613,101000,83341020,5530,5530,5530,5530,0
|
|
20240613,100900,83341020,5530,5530,5530,5530,0
|
|
20240613,100800,83341020,5530,5530,5530,5530,2
|
|
20240613,100700,83329960,5540,5540,5540,5540,0
|
|
20240613,100600,83329960,5540,5540,5540,5540,0
|
|
20240613,100500,83329960,5540,5540,5540,5540,0
|
|
20240613,100400,83329960,5540,5540,5540,5540,1
|
|
20240613,100300,83324420,5510,5510,5510,5510,1
|
|
20240613,100200,83318910,5540,5540,5540,5540,0
|
|
20240613,100100,83318910,5540,5530,5540,5530,41
|
|
20240613,100000,83091820,5490,5490,5490,5490,0
|
|
20240613,095900,83091820,5490,5540,5540,5490,823
|
|
20240613,095800,78569840,5540,5540,5540,5540,2
|
|
20240613,095700,78558760,5540,5540,5540,5540,0
|
|
20240613,095600,78558760,5540,5540,5540,5540,2
|
|
20240613,095500,78547680,5540,5540,5540,5540,3
|
|
20240613,095400,78531060,5540,5540,5540,5540,13
|
|
20240613,095300,78459040,5540,5540,5540,5540,1
|
|
20240613,095200,78453500,5540,5540,5540,5540,0
|
|
20240613,095100,78453500,5540,5540,5540,5540,0
|
|
20240613,095000,78453500,5540,5540,5540,5540,0
|
|
20240613,094900,78453500,5540,5540,5540,5540,6
|
|
20240613,094800,78420260,5540,5540,5540,5540,0
|
|
20240613,094700,78420260,5540,5540,5540,5540,0
|
|
20240613,094600,78420260,5540,5540,5540,5540,0
|
|
20240613,094500,78420260,5540,5530,5540,5530,19
|
|
20240613,094400,78315020,5540,5540,5540,5540,475
|
|
20240613,094300,75683520,5540,5530,5540,5530,3
|
|
20240613,094200,75666920,5490,5510,5510,5490,1240
|
|
20240613,094100,68846270,5520,5520,5520,5520,100
|
|
20240613,094000,68294270,5520,5520,5520,5520,25
|
|
20240613,093900,68156270,5520,5520,5520,5520,0
|
|
20240613,093800,68156270,5520,5520,5520,5520,129
|
|
20240613,093700,67444190,5520,5520,5520,5510,420
|
|
20240613,093600,65128300,5540,5540,5540,5540,0
|
|
20240613,093500,65128300,5540,5540,5540,5540,0
|
|
20240613,093400,65128300,5540,5540,5540,5540,1
|
|
20240613,093300,65122760,5520,5540,5540,5520,1212
|
|
20240613,093200,58418280,5540,5540,5540,5540,40
|
|
20240613,093100,58196680,5540,5540,5540,5540,53
|
|
20240613,093000,57903060,5550,5550,5550,5550,133
|
|
20240613,092900,57164910,5550,5530,5550,5530,1092
|
|
20240613,092800,51114530,5530,5530,5530,5530,0
|
|
20240613,092700,51114530,5530,5540,5540,5530,1259
|
|
20240613,092600,44152210,5540,5550,5550,5540,1091
|
|
20240613,092500,38107570,5550,5550,5550,5550,616
|
|
20240613,092400,34688770,5550,5550,5550,5550,100
|
|
20240613,092300,34133770,5550,5550,5550,5550,57
|
|
20240613,092200,33817420,5550,5550,5550,5550,0
|
|
20240613,092100,33817420,5550,5550,5550,5550,1
|
|
20240613,092000,33811870,5550,5550,5550,5550,0
|
|
20240613,091900,33811870,5550,5530,5550,5530,166
|
|
20240613,091800,32891370,5550,5550,5550,5550,1
|
|
20240613,091700,32885820,5550,5550,5550,5550,5
|
|
20240613,091600,32858070,5530,5530,5530,5530,550
|
|
20240613,091500,29816570,5530,5540,5550,5530,641
|
|
20240613,091400,26269920,5540,5510,5540,5510,1929
|
|
20240613,091300,15613410,5510,5510,5510,5510,1
|
|
20240613,091200,15607900,5500,5500,5500,5500,181
|
|
20240613,091100,14612400,5510,5510,5510,5510,21
|
|
20240613,091000,14496690,5510,5510,5510,5510,1051
|
|
20240613,090900,8705680,5510,5480,5510,5480,104
|
|
20240613,090800,8134140,5510,5510,5510,5510,0
|
|
20240613,090700,8134140,5510,5510,5510,5490,356
|
|
20240613,090600,6176580,5510,5510,5510,5510,0
|
|
20240613,090500,6176580,5510,5510,5510,5510,6
|
|
20240613,090400,6143520,5510,5510,5510,5510,3
|
|
20240613,090300,6126990,5520,5520,5520,5520,0
|
|
20240613,090200,6126990,5520,5520,5520,5520,20
|
|
20240613,090100,6016590,5520,5490,5520,5490,265
|
|
20240613,090000,4561440,5520,5490,5520,5480,817
|