624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192100,308919340,5240,5240,5240,5240,668
|
|
20240617,192000,308919340,5240,5240,5240,5240,0
|
|
20240617,191900,308919340,5240,5240,5240,5240,0
|
|
20240617,191800,308919340,5240,5240,5240,5240,0
|
|
20240617,191700,308919340,5240,5240,5240,5240,0
|
|
20240617,191600,308919340,5240,5240,5240,5240,0
|
|
20240617,191500,308919340,5240,5240,5240,5240,0
|
|
20240617,191400,308919340,5240,5240,5240,5240,0
|
|
20240617,191300,308919340,5240,5240,5240,5240,0
|
|
20240617,191200,308919340,5240,5240,5240,5240,0
|
|
20240617,191100,308919340,5240,5240,5240,5240,0
|
|
20240617,191000,308919340,5240,5240,5240,5240,0
|
|
20240617,190900,308919340,5240,5240,5240,5240,0
|
|
20240617,190800,308919340,5240,5240,5240,5240,0
|
|
20240617,190700,308919340,5240,5240,5240,5240,0
|
|
20240617,190600,308919340,5240,5240,5240,5240,0
|
|
20240617,190500,308919340,5240,5240,5240,5240,0
|
|
20240617,190400,308919340,5240,5240,5240,5240,0
|
|
20240617,190300,308919340,5240,5240,5240,5240,0
|
|
20240617,190200,308919340,5240,5240,5240,5240,0
|
|
20240617,190100,308919340,5240,5240,5240,5240,0
|
|
20240617,190000,308919340,5240,5240,5240,5240,0
|
|
20240617,185900,308919340,5240,5240,5240,5240,0
|
|
20240617,185800,308919340,5240,5240,5240,5240,0
|
|
20240617,185700,308919340,5240,5240,5240,5240,0
|
|
20240617,185600,308919340,5240,5240,5240,5240,0
|
|
20240617,185500,308919340,5240,5240,5240,5240,0
|
|
20240617,185400,308919340,5240,5240,5240,5240,0
|
|
20240617,185300,308919340,5240,5240,5240,5240,0
|
|
20240617,185200,308919340,5240,5240,5240,5240,0
|
|
20240617,185100,308919340,5240,5240,5240,5240,668
|
|
20240617,185000,308919340,5240,5240,5240,5240,0
|
|
20240617,184900,308919340,5240,5240,5240,5240,0
|
|
20240617,184800,308919340,5240,5240,5240,5240,0
|
|
20240617,184700,308919340,5240,5240,5240,5240,0
|
|
20240617,184600,308919340,5240,5240,5240,5240,0
|
|
20240617,184500,308919340,5240,5240,5240,5240,0
|
|
20240617,184400,308919340,5240,5240,5240,5240,0
|
|
20240617,184300,308919340,5240,5240,5240,5240,0
|
|
20240617,184200,308919340,5240,5240,5240,5240,0
|
|
20240617,184100,308919340,5240,5240,5240,5240,0
|
|
20240617,184000,308919340,5240,5240,5240,5240,0
|
|
20240617,183900,308919340,5240,5240,5240,5240,0
|
|
20240617,183800,308919340,5240,5240,5240,5240,0
|
|
20240617,183700,308919340,5240,5240,5240,5240,0
|
|
20240617,183600,308919340,5240,5240,5240,5240,0
|
|
20240617,183500,308919340,5240,5240,5240,5240,0
|
|
20240617,183400,308919340,5240,5240,5240,5240,0
|
|
20240617,183300,308919340,5240,5240,5240,5240,0
|
|
20240617,183200,308919340,5240,5240,5240,5240,0
|
|
20240617,183100,308919340,5240,5240,5240,5240,0
|
|
20240617,183000,308919340,5240,5240,5240,5240,0
|
|
20240617,182900,308919340,5240,5240,5240,5240,0
|
|
20240617,182800,308919340,5240,5240,5240,5240,0
|
|
20240617,182700,308919340,5240,5240,5240,5240,0
|
|
20240617,182600,308919340,5240,5240,5240,5240,0
|
|
20240617,182500,308919340,5240,5240,5240,5240,0
|
|
20240617,182400,308919340,5240,5240,5240,5240,0
|
|
20240617,182300,308919340,5240,5240,5240,5240,0
|
|
20240617,182200,308919340,5240,5240,5240,5240,0
|
|
20240617,182100,308919340,5240,5240,5240,5240,668
|
|
20240617,182000,308919340,5240,5240,5240,5240,0
|
|
20240617,181900,308919340,5240,5240,5240,5240,0
|
|
20240617,181800,308919340,5240,5240,5240,5240,0
|
|
20240617,181700,308919340,5240,5240,5240,5240,0
|
|
20240617,181600,308919340,5240,5240,5240,5240,0
|
|
20240617,181500,308919340,5240,5240,5240,5240,0
|
|
20240617,181400,308919340,5240,5240,5240,5240,0
|
|
20240617,181300,308919340,5240,5240,5240,5240,0
|
|
20240617,181200,308919340,5240,5240,5240,5240,0
|
|
20240617,181100,308919340,5240,5240,5240,5240,0
|
|
20240617,181000,308919340,5240,5240,5240,5240,0
|
|
20240617,180900,308919340,5240,5240,5240,5240,0
|
|
20240617,180800,308919340,5240,5240,5240,5240,0
|
|
20240617,180700,308919340,5240,5240,5240,5240,0
|
|
20240617,180600,308919340,5240,5240,5240,5240,0
|
|
20240617,180500,308919340,5240,5240,5240,5240,0
|
|
20240617,180400,308919340,5240,5240,5240,5240,0
|
|
20240617,180300,308919340,5240,5240,5240,5240,0
|
|
20240617,180200,308919340,5240,5240,5240,5240,0
|
|
20240617,180100,308919340,5240,5240,5240,5240,0
|
|
20240617,180000,308919340,5240,5240,5240,5240,0
|
|
20240617,175900,308919340,5240,5240,5240,5240,0
|
|
20240617,175800,308919340,5240,5240,5240,5240,0
|
|
20240617,175700,308919340,5240,5240,5240,5240,0
|
|
20240617,175600,308919340,5240,5240,5240,5240,0
|
|
20240617,175500,308919340,5240,5240,5240,5240,0
|
|
20240617,175400,308919340,5240,5240,5240,5240,0
|
|
20240617,175300,308919340,5240,5240,5240,5240,0
|
|
20240617,175200,308919340,5240,5240,5240,5240,0
|
|
20240617,175100,308919340,5240,5240,5240,5240,668
|
|
20240617,175000,308919340,5240,5240,5240,5240,0
|
|
20240617,174900,308919340,5240,5240,5240,5240,0
|
|
20240617,174800,308919340,5240,5240,5240,5240,0
|
|
20240617,174700,308919340,5240,5240,5240,5240,0
|
|
20240617,174600,308919340,5240,5240,5240,5240,0
|
|
20240617,174500,308919340,5240,5240,5240,5240,0
|
|
20240617,174400,308919340,5240,5240,5240,5240,0
|
|
20240617,174300,308919340,5240,5240,5240,5240,0
|
|
20240617,174200,308919340,5240,5240,5240,5240,0
|
|
20240617,174100,308919340,5240,5240,5240,5240,0
|
|
20240617,174000,308919340,5240,5240,5240,5240,0
|
|
20240617,173900,308919340,5240,5240,5240,5240,0
|
|
20240617,173800,308919340,5240,5240,5240,5240,0
|
|
20240617,173700,308919340,5240,5240,5240,5240,0
|
|
20240617,173600,308919340,5240,5240,5240,5240,0
|
|
20240617,173500,308919340,5240,5240,5240,5240,0
|
|
20240617,173400,308919340,5240,5240,5240,5240,0
|
|
20240617,173300,308919340,5240,5240,5240,5240,0
|
|
20240617,173200,308919340,5240,5240,5240,5240,0
|
|
20240617,173100,308919340,5240,5240,5240,5240,0
|
|
20240617,173000,308919340,5240,5240,5240,5240,0
|
|
20240617,172900,308919340,5240,5240,5240,5240,0
|
|
20240617,172800,308919340,5240,5240,5240,5240,0
|
|
20240617,172700,308919340,5240,5240,5240,5240,0
|
|
20240617,172600,308919340,5240,5240,5240,5240,0
|
|
20240617,172500,308919340,5240,5240,5240,5240,0
|
|
20240617,172400,308919340,5240,5240,5240,5240,0
|
|
20240617,172300,308919340,5240,5240,5240,5240,0
|
|
20240617,172200,308919340,5240,5240,5240,5240,0
|
|
20240617,172100,308919340,5240,5240,5240,5240,668
|
|
20240617,172000,308919340,5240,5240,5240,5240,0
|
|
20240617,171900,308919340,5240,5240,5240,5240,0
|
|
20240617,171800,308919340,5240,5240,5240,5240,0
|
|
20240617,171700,308919340,5240,5240,5240,5240,0
|
|
20240617,171600,308919340,5240,5240,5240,5240,0
|
|
20240617,171500,308919340,5240,5240,5240,5240,0
|
|
20240617,171400,308919340,5240,5240,5240,5240,0
|
|
20240617,171300,308919340,5240,5240,5240,5240,0
|
|
20240617,171200,308919340,5240,5240,5240,5240,0
|
|
20240617,171100,308919340,5240,5240,5240,5240,0
|
|
20240617,171000,308919340,5240,5240,5240,5240,0
|
|
20240617,170900,308919340,5240,5240,5240,5240,0
|
|
20240617,170800,308919340,5240,5240,5240,5240,0
|
|
20240617,170700,308919340,5240,5240,5240,5240,0
|
|
20240617,170600,308919340,5240,5240,5240,5240,0
|
|
20240617,170500,308919340,5240,5240,5240,5240,0
|
|
20240617,170400,308919340,5240,5240,5240,5240,0
|
|
20240617,170300,308919340,5240,5240,5240,5240,0
|
|
20240617,170200,308919340,5240,5240,5240,5240,0
|
|
20240617,170100,308919340,5240,5240,5240,5240,0
|
|
20240617,170000,308919340,5240,5240,5240,5240,0
|
|
20240617,165900,308919340,5240,5240,5240,5240,0
|
|
20240617,165800,308919340,5240,5240,5240,5240,0
|
|
20240617,165700,308919340,5240,5240,5240,5240,0
|
|
20240617,165600,308919340,5240,5240,5240,5240,0
|
|
20240617,165500,308919340,5240,5240,5240,5240,0
|
|
20240617,165400,308919340,5240,5240,5240,5240,0
|
|
20240617,165300,308919340,5240,5240,5240,5240,0
|
|
20240617,165200,308919340,5240,5240,5240,5240,0
|
|
20240617,165100,308919340,5240,5240,5240,5240,668
|
|
20240617,165000,308919340,5240,5240,5240,5240,0
|
|
20240617,164900,308919340,5240,5240,5240,5240,0
|
|
20240617,164800,308919340,5240,5240,5240,5240,0
|
|
20240617,164700,308919340,5240,5240,5240,5240,0
|
|
20240617,164600,308919340,5240,5240,5240,5240,0
|
|
20240617,164500,308919340,5240,5240,5240,5240,0
|
|
20240617,164400,308919340,5240,5240,5240,5240,0
|
|
20240617,164300,308919340,5240,5240,5240,5240,0
|
|
20240617,164200,308919340,5240,5240,5240,5240,0
|
|
20240617,164100,308919340,5240,5240,5240,5240,0
|
|
20240617,164000,308919340,5240,5240,5240,5240,0
|
|
20240617,163900,308919340,5240,5240,5240,5240,0
|
|
20240617,163800,308919340,5240,5240,5240,5240,0
|
|
20240617,163700,308919340,5240,5240,5240,5240,0
|
|
20240617,163600,308919340,5240,5240,5240,5240,0
|
|
20240617,163500,308919340,5240,5240,5240,5240,0
|
|
20240617,163400,308919340,5240,5240,5240,5240,0
|
|
20240617,163300,308919340,5240,5240,5240,5240,0
|
|
20240617,163200,308919340,5240,5240,5240,5240,0
|
|
20240617,163100,308919340,5240,5240,5240,5240,0
|
|
20240617,163000,308919340,5240,5240,5240,5240,0
|
|
20240617,162900,308919340,5240,5240,5240,5240,0
|
|
20240617,162800,308919340,5240,5240,5240,5240,0
|
|
20240617,162700,308919340,5240,5240,5240,5240,0
|
|
20240617,162600,308919340,5240,5240,5240,5240,0
|
|
20240617,162500,308919340,5240,5240,5240,5240,0
|
|
20240617,162400,308919340,5240,5240,5240,5240,0
|
|
20240617,162300,308919340,5240,5240,5240,5240,0
|
|
20240617,162200,308919340,5240,5240,5240,5240,0
|
|
20240617,162100,308919340,5240,5240,5240,5240,668
|
|
20240617,162000,308919340,5240,5240,5240,5240,0
|
|
20240617,161900,308919340,5240,5240,5240,5240,0
|
|
20240617,161800,308919340,5240,5240,5240,5240,0
|
|
20240617,161700,308919340,5240,5240,5240,5240,0
|
|
20240617,161600,308919340,5240,5240,5240,5240,0
|
|
20240617,161500,308919340,5240,5240,5240,5240,0
|
|
20240617,161400,308919340,5240,5240,5240,5240,0
|
|
20240617,161300,308919340,5240,5240,5240,5240,0
|
|
20240617,161200,308919340,5240,5240,5240,5240,0
|
|
20240617,161100,308919340,5240,5240,5240,5240,0
|
|
20240617,161000,308919340,5240,5240,5240,5240,0
|
|
20240617,160900,308919340,5240,5240,5240,5240,0
|
|
20240617,160800,308919340,5240,5240,5240,5240,0
|
|
20240617,160700,308919340,5240,5240,5240,5240,0
|
|
20240617,160600,308919340,5240,5240,5240,5240,0
|
|
20240617,160500,308919340,5240,5240,5240,5240,0
|
|
20240617,160400,308919340,5240,5240,5240,5240,0
|
|
20240617,160300,308919340,5240,5240,5240,5240,0
|
|
20240617,160200,308919340,5240,5240,5240,5240,0
|
|
20240617,160100,308919340,5240,5240,5240,5240,0
|
|
20240617,160000,308919340,5240,5240,5240,5240,0
|
|
20240617,155900,308919340,5240,5240,5240,5240,0
|
|
20240617,155800,308919340,5240,5240,5240,5240,0
|
|
20240617,155700,308919340,5240,5240,5240,5240,0
|
|
20240617,155600,308919340,5240,5240,5240,5240,0
|
|
20240617,155500,308919340,5240,5240,5240,5240,0
|
|
20240617,155400,308919340,5240,5240,5240,5240,0
|
|
20240617,155300,308919340,5240,5240,5240,5240,0
|
|
20240617,155200,308919340,5240,5240,5240,5240,0
|
|
20240617,155100,308919340,5240,5240,5240,5240,668
|
|
20240617,155000,308919340,5240,5240,5240,5240,0
|
|
20240617,154900,308919340,5240,5240,5240,5240,0
|
|
20240617,154800,308919340,5240,5240,5240,5240,0
|
|
20240617,154700,308919340,5240,5240,5240,5240,0
|
|
20240617,154600,308919340,5240,5240,5240,5240,0
|
|
20240617,154500,308919340,5240,5240,5240,5240,0
|
|
20240617,154400,308919340,5240,5240,5240,5240,0
|
|
20240617,154300,308919340,5240,5240,5240,5240,0
|
|
20240617,154200,308919340,5240,5240,5240,5240,0
|
|
20240617,154100,308919340,5240,5240,5240,5240,0
|
|
20240617,154000,308919340,5240,5240,5240,5240,0
|
|
20240617,153900,308919340,5240,5240,5240,5240,0
|
|
20240617,153800,308919340,5240,5240,5240,5240,0
|
|
20240617,153700,308919340,5240,5240,5240,5240,0
|
|
20240617,153600,308919340,5240,5240,5240,5240,0
|
|
20240617,153500,308919340,5240,5240,5240,5240,0
|
|
20240617,153400,308919340,5240,5240,5240,5240,0
|
|
20240617,153300,308919340,5240,5240,5240,5240,0
|
|
20240617,153200,308919340,5240,5240,5240,5240,0
|
|
20240617,153100,308919340,5240,5240,5240,5240,0
|
|
20240617,153000,308919340,5240,5240,5240,5240,668
|
|
20240617,152900,305419020,5240,5240,5240,5240,0
|
|
20240617,152800,305419020,5240,5240,5240,5240,0
|
|
20240617,152700,305419020,5240,5240,5240,5240,0
|
|
20240617,152600,305419020,5240,5240,5240,5240,0
|
|
20240617,152500,305419020,5240,5240,5240,5240,0
|
|
20240617,152400,305419020,5240,5240,5240,5240,0
|
|
20240617,152300,305419020,5240,5240,5240,5240,0
|
|
20240617,152200,305419020,5240,5240,5240,5240,0
|
|
20240617,152100,305419020,5240,5240,5240,5240,0
|
|
20240617,152000,305419020,5240,5240,5240,5240,0
|
|
20240617,151900,305419020,5240,5230,5240,5230,162
|
|
20240617,151800,304571730,5240,5240,5240,5230,5039
|
|
20240617,151700,278217720,5240,5240,5240,5240,111
|
|
20240617,151600,277636080,5230,5230,5230,5230,19
|
|
20240617,151500,277536710,5240,5230,5240,5230,8
|
|
20240617,151400,277494860,5240,5240,5240,5240,0
|
|
20240617,151300,277494860,5240,5260,5260,5240,597
|
|
20240617,151200,274365320,5260,5250,5260,5250,55
|
|
20240617,151100,274076100,5260,5260,5260,5260,0
|
|
20240617,151000,274076100,5260,5260,5260,5260,0
|
|
20240617,150900,274076100,5260,5260,5260,5260,0
|
|
20240617,150800,274076100,5260,5240,5260,5240,501
|
|
20240617,150700,271450840,5260,5260,5260,5260,0
|
|
20240617,150600,271450840,5260,5240,5260,5240,51
|
|
20240617,150500,271183580,5260,5260,5260,5260,0
|
|
20240617,150400,271183580,5260,5260,5260,5260,0
|
|
20240617,150300,271183580,5260,5260,5260,5260,0
|
|
20240617,150200,271183580,5260,5260,5260,5250,20
|
|
20240617,150100,271078470,5260,5260,5260,5260,0
|
|
20240617,150000,271078470,5260,5260,5260,5260,1
|
|
20240617,145900,271073210,5240,5250,5250,5240,431
|
|
20240617,145800,268814500,5250,5250,5260,5250,37
|
|
20240617,145700,268620240,5240,5240,5240,5240,27
|
|
20240617,145600,268478760,5260,5260,5260,5260,0
|
|
20240617,145500,268478760,5260,5260,5260,5260,0
|
|
20240617,145400,268478760,5260,5260,5260,5260,1
|
|
20240617,145300,268473500,5250,5260,5260,5250,114
|
|
20240617,145200,267874810,5260,5260,5260,5260,0
|
|
20240617,145100,267874810,5260,5260,5260,5260,0
|
|
20240617,145000,267874810,5260,5260,5260,5260,0
|
|
20240617,144900,267874810,5260,5240,5260,5240,1001
|
|
20240617,144800,262629550,5260,5260,5260,5260,1
|
|
20240617,144700,262624290,5250,5250,5250,5250,500
|
|
20240617,144600,259999290,5260,5260,5260,5260,0
|
|
20240617,144500,259999290,5260,5260,5260,5260,50
|
|
20240617,144400,259736290,5240,5240,5240,5240,29
|
|
20240617,144300,259584330,5240,5240,5240,5240,135
|
|
20240617,144200,258876930,5260,5260,5260,5260,0
|
|
20240617,144100,258876930,5260,5260,5260,5260,0
|
|
20240617,144000,258876930,5260,5260,5260,5260,2
|
|
20240617,143900,258866410,5260,5240,5260,5240,13
|
|
20240617,143800,258798270,5260,5260,5260,5260,0
|
|
20240617,143700,258798270,5260,5260,5260,5260,0
|
|
20240617,143600,258798270,5260,5260,5260,5260,0
|
|
20240617,143500,258798270,5260,5260,5260,5260,0
|
|
20240617,143400,258798270,5260,5260,5260,5260,0
|
|
20240617,143300,258798270,5260,5260,5260,5260,0
|
|
20240617,143200,258798270,5260,5260,5260,5260,0
|
|
20240617,143100,258798270,5260,5240,5260,5240,569
|
|
20240617,143000,255816690,5260,5260,5260,5260,1
|
|
20240617,142900,255811430,5240,5240,5240,5240,500
|
|
20240617,142800,253191430,5260,5260,5260,5240,82
|
|
20240617,142700,252760470,5260,5260,5260,5260,20
|
|
20240617,142600,252655270,5260,5260,5260,5260,0
|
|
20240617,142500,252655270,5260,5260,5260,5260,0
|
|
20240617,142400,252655270,5260,5260,5260,5260,13
|
|
20240617,142300,252586890,5270,5270,5270,5270,0
|
|
20240617,142200,252586890,5270,5270,5270,5270,0
|
|
20240617,142100,252586890,5270,5270,5270,5270,0
|
|
20240617,142000,252586890,5270,5270,5270,5270,1
|
|
20240617,141900,252581620,5250,5250,5250,5250,34
|
|
20240617,141800,252403120,5270,5270,5270,5270,0
|
|
20240617,141700,252403120,5270,5270,5270,5270,0
|
|
20240617,141600,252403120,5270,5270,5270,5270,0
|
|
20240617,141500,252403120,5270,5270,5270,5270,0
|
|
20240617,141400,252403120,5270,5270,5270,5270,0
|
|
20240617,141300,252403120,5270,5260,5270,5260,564
|
|
20240617,141200,249431030,5270,5270,5270,5270,0
|
|
20240617,141100,249431030,5270,5270,5270,5270,0
|
|
20240617,141000,249431030,5270,5270,5270,5270,0
|
|
20240617,140900,249431030,5270,5250,5270,5240,601
|
|
20240617,140800,246277430,5270,5270,5270,5270,70
|
|
20240617,140700,245908530,5270,5270,5270,5270,50
|
|
20240617,140600,245645030,5270,5260,5270,5260,21
|
|
20240617,140500,245534560,5270,5260,5270,5260,7
|
|
20240617,140400,245497730,5270,5270,5270,5270,0
|
|
20240617,140300,245497730,5270,5270,5270,5270,0
|
|
20240617,140200,245497730,5270,5270,5270,5270,1
|
|
20240617,140100,245492460,5250,5250,5250,5250,0
|
|
20240617,140000,245492460,5250,5250,5250,5250,0
|
|
20240617,135900,245492460,5250,5250,5250,5250,0
|
|
20240617,135800,245492460,5250,5250,5250,5250,1
|
|
20240617,135700,245487210,5270,5270,5270,5270,0
|
|
20240617,135600,245487210,5270,5270,5270,5270,0
|
|
20240617,135500,245487210,5270,5270,5270,5270,1
|
|
20240617,135400,245481940,5250,5250,5250,5250,1
|
|
20240617,135300,245476690,5270,5270,5270,5270,0
|
|
20240617,135200,245476690,5270,5270,5270,5270,0
|
|
20240617,135100,245476690,5270,5270,5270,5270,0
|
|
20240617,135000,245476690,5270,5270,5270,5270,0
|
|
20240617,134900,245476690,5270,5270,5270,5270,0
|
|
20240617,134800,245476690,5270,5270,5270,5270,0
|
|
20240617,134700,245476690,5270,5270,5270,5270,30
|
|
20240617,134600,245318590,5270,5270,5270,5270,0
|
|
20240617,134500,245318590,5270,5270,5270,5270,0
|
|
20240617,134400,245318590,5270,5260,5270,5260,14
|
|
20240617,134300,245244940,5260,5260,5260,5260,0
|
|
20240617,134200,245244940,5260,5260,5260,5260,0
|
|
20240617,134100,245244940,5260,5260,5260,5260,10
|
|
20240617,134000,245192340,5260,5260,5260,5260,0
|
|
20240617,133900,245192340,5260,5260,5260,5260,0
|
|
20240617,133800,245192340,5260,5260,5260,5260,0
|
|
20240617,133700,245192340,5260,5260,5260,5260,700
|
|
20240617,133600,241510340,5260,5260,5260,5260,0
|
|
20240617,133500,241510340,5260,5260,5260,5260,0
|
|
20240617,133400,241510340,5260,5260,5260,5260,50
|
|
20240617,133300,241247340,5260,5260,5260,5260,0
|
|
20240617,133200,241247340,5260,5260,5260,5260,0
|
|
20240617,133100,241247340,5260,5260,5260,5260,0
|
|
20240617,133000,241247340,5260,5260,5260,5260,0
|
|
20240617,132900,241247340,5260,5260,5260,5260,0
|
|
20240617,132800,241247340,5260,5260,5260,5260,21
|
|
20240617,132700,241136880,5250,5250,5250,5250,0
|
|
20240617,132600,241136880,5250,5250,5250,5250,423
|
|
20240617,132500,238916130,5250,5250,5250,5250,0
|
|
20240617,132400,238916130,5250,5250,5250,5250,0
|
|
20240617,132300,238916130,5250,5250,5250,5250,0
|
|
20240617,132200,238916130,5250,5250,5250,5250,0
|
|
20240617,132100,238916130,5250,5250,5250,5250,701
|
|
20240617,132000,235235880,5240,5250,5250,5240,65
|
|
20240617,131900,234894780,5250,5250,5250,5250,0
|
|
20240617,131800,234894780,5250,5250,5250,5250,0
|
|
20240617,131700,234894780,5250,5250,5250,5250,0
|
|
20240617,131600,234894780,5250,5250,5250,5250,0
|
|
20240617,131500,234894780,5250,5250,5250,5250,10
|
|
20240617,131400,234842280,5250,5250,5250,5250,1
|
|
20240617,131300,234837030,5230,5230,5230,5230,0
|
|
20240617,131200,234837030,5230,5240,5240,5230,1853
|
|
20240617,131100,225145540,5250,5250,5250,5250,0
|
|
20240617,131000,225145540,5250,5250,5250,5250,0
|
|
20240617,130900,225145540,5250,5250,5250,5250,1
|
|
20240617,130800,225140290,5230,5230,5230,5230,0
|
|
20240617,130700,225140290,5230,5230,5230,5230,297
|
|
20240617,130600,223586980,5230,5230,5230,5230,100
|
|
20240617,130500,223063980,5230,5230,5230,5230,0
|
|
20240617,130400,223063980,5230,5230,5230,5230,364
|
|
20240617,130300,221160260,5240,5240,5240,5240,0
|
|
20240617,130200,221160260,5240,5240,5240,5240,102
|
|
20240617,130100,220625780,5240,5240,5240,5240,646
|
|
20240617,130000,217240740,5250,5250,5250,5250,1
|
|
20240617,125900,217235490,5240,5240,5240,5240,0
|
|
20240617,125800,217235490,5240,5240,5240,5240,0
|
|
20240617,125700,217235490,5240,5240,5240,5240,0
|
|
20240617,125600,217235490,5240,5240,5240,5240,22
|
|
20240617,125500,217120210,5240,5230,5240,5230,233
|
|
20240617,125400,215901350,5240,5240,5240,5240,0
|
|
20240617,125300,215901350,5240,5240,5240,5240,0
|
|
20240617,125200,215901350,5240,5240,5240,5240,0
|
|
20240617,125100,215901350,5240,5240,5240,5240,1
|
|
20240617,125000,215896110,5240,5240,5240,5240,0
|
|
20240617,124900,215896110,5240,5240,5240,5240,0
|
|
20240617,124800,215896110,5240,5240,5240,5240,5
|
|
20240617,124700,215869910,5240,5240,5240,5240,0
|
|
20240617,124600,215869910,5240,5240,5240,5240,0
|
|
20240617,124500,215869910,5240,5240,5240,5240,0
|
|
20240617,124400,215869910,5240,5240,5240,5240,811
|
|
20240617,124300,211620270,5250,5250,5250,5250,1
|
|
20240617,124200,211615020,5240,5240,5240,5240,6
|
|
20240617,124100,211583580,5230,5230,5230,5230,85
|
|
20240617,124000,211139030,5240,5240,5240,5240,0
|
|
20240617,123900,211139030,5240,5250,5250,5230,187
|
|
20240617,123800,210159400,5260,5260,5260,5260,0
|
|
20240617,123700,210159400,5260,5260,5260,5260,0
|
|
20240617,123600,210159400,5260,5260,5260,5260,1
|
|
20240617,123500,210154140,5260,5260,5260,5260,0
|
|
20240617,123400,210154140,5260,5260,5260,5260,1
|
|
20240617,123300,210148880,5260,5260,5260,5260,26
|
|
20240617,123200,210012120,5250,5250,5250,5250,44
|
|
20240617,123100,209781120,5260,5260,5260,5260,0
|
|
20240617,123000,209781120,5260,5260,5260,5260,0
|
|
20240617,122900,209781120,5260,5260,5260,5260,0
|
|
20240617,122800,209781120,5260,5260,5260,5260,10
|
|
20240617,122700,209728520,5260,5260,5260,5260,0
|
|
20240617,122600,209728520,5260,5260,5260,5260,0
|
|
20240617,122500,209728520,5260,5260,5260,5260,0
|
|
20240617,122400,209728520,5260,5260,5260,5260,0
|
|
20240617,122300,209728520,5260,5260,5260,5260,0
|
|
20240617,122200,209728520,5260,5260,5260,5260,0
|
|
20240617,122100,209728520,5260,5260,5260,5260,0
|
|
20240617,122000,209728520,5260,5260,5260,5260,0
|
|
20240617,121900,209728520,5260,5260,5260,5260,0
|
|
20240617,121800,209728520,5260,5260,5260,5260,7
|
|
20240617,121700,209691700,5260,5260,5260,5260,0
|
|
20240617,121600,209691700,5260,5260,5260,5260,0
|
|
20240617,121500,209691700,5260,5260,5260,5260,200
|
|
20240617,121400,208639700,5260,5260,5260,5260,1
|
|
20240617,121300,208634440,5240,5240,5240,5240,0
|
|
20240617,121200,208634440,5240,5240,5240,5240,0
|
|
20240617,121100,208634440,5240,5240,5240,5240,0
|
|
20240617,121000,208634440,5240,5240,5240,5240,0
|
|
20240617,120900,208634440,5240,5250,5250,5240,7
|
|
20240617,120800,208597700,5260,5260,5260,5260,0
|
|
20240617,120700,208597700,5260,5260,5260,5260,0
|
|
20240617,120600,208597700,5260,5260,5260,5260,0
|
|
20240617,120500,208597700,5260,5260,5260,5260,0
|
|
20240617,120400,208597700,5260,5260,5260,5260,100
|
|
20240617,120300,208071700,5260,5260,5260,5260,0
|
|
20240617,120200,208071700,5260,5260,5260,5260,58
|
|
20240617,120100,207766620,5260,5260,5260,5260,0
|
|
20240617,120000,207766620,5260,5250,5260,5250,2
|
|
20240617,115900,207756110,5260,5260,5260,5260,0
|
|
20240617,115800,207756110,5260,5260,5260,5260,63
|
|
20240617,115700,207424730,5260,5260,5260,5260,0
|
|
20240617,115600,207424730,5260,5250,5260,5250,95
|
|
20240617,115500,206925280,5240,5240,5240,5240,1
|
|
20240617,115400,206920040,5260,5260,5260,5260,0
|
|
20240617,115300,206920040,5260,5260,5260,5260,0
|
|
20240617,115200,206920040,5260,5260,5260,5260,0
|
|
20240617,115100,206920040,5260,5260,5260,5260,0
|
|
20240617,115000,206920040,5260,5260,5260,5260,0
|
|
20240617,114900,206920040,5260,5260,5260,5260,0
|
|
20240617,114800,206920040,5260,5260,5260,5260,0
|
|
20240617,114700,206920040,5260,5260,5260,5260,0
|
|
20240617,114600,206920040,5260,5260,5260,5260,8
|
|
20240617,114500,206877960,5260,5260,5260,5260,0
|
|
20240617,114400,206877960,5260,5260,5260,5260,0
|
|
20240617,114300,206877960,5260,5260,5260,5260,0
|
|
20240617,114200,206877960,5260,5260,5260,5260,0
|
|
20240617,114100,206877960,5260,5230,5260,5230,71
|
|
20240617,114000,206506600,5240,5240,5240,5240,2
|
|
20240617,113900,206496120,5230,5230,5230,5230,0
|
|
20240617,113800,206496120,5230,5230,5230,5230,0
|
|
20240617,113700,206496120,5230,5230,5230,5230,0
|
|
20240617,113600,206496120,5230,5230,5230,5230,4432
|
|
20240617,113500,183316760,5230,5230,5230,5230,100
|
|
20240617,113400,182793760,5230,5230,5230,5230,0
|
|
20240617,113300,182793760,5230,5250,5250,5230,2094
|
|
20240617,113200,171841350,5260,5260,5260,5260,0
|
|
20240617,113100,171841350,5260,5260,5260,5260,0
|
|
20240617,113000,171841350,5260,5260,5260,5260,0
|
|
20240617,112900,171841350,5260,5260,5260,5260,0
|
|
20240617,112800,171841350,5260,5260,5260,5260,0
|
|
20240617,112700,171841350,5260,5260,5260,5260,1000
|
|
20240617,112600,166581350,5250,5250,5250,5250,1
|
|
20240617,112500,166576100,5260,5260,5260,5260,1
|
|
20240617,112400,166570840,5240,5240,5240,5240,2
|
|
20240617,112300,166560360,5260,5260,5260,5260,0
|
|
20240617,112200,166560360,5260,5260,5260,5260,1
|
|
20240617,112100,166555100,5230,5240,5240,5230,1172
|
|
20240617,112000,160425230,5250,5250,5250,5250,200
|
|
20240617,111900,159375230,5260,5260,5260,5260,2
|
|
20240617,111800,159364710,5260,5260,5260,5260,0
|
|
20240617,111700,159364710,5260,5240,5260,5230,707
|
|
20240617,111600,155667040,5230,5230,5230,5230,0
|
|
20240617,111500,155667040,5230,5230,5230,5230,0
|
|
20240617,111400,155667040,5230,5250,5250,5230,3518
|
|
20240617,111300,137253120,5270,5270,5270,5270,0
|
|
20240617,111200,137253120,5270,5270,5270,5270,1
|
|
20240617,111100,137247850,5250,5270,5270,5250,205
|
|
20240617,111000,136171500,5270,5270,5270,5270,48
|
|
20240617,110900,135918540,5270,5270,5270,5270,1
|
|
20240617,110800,135913270,5270,5270,5270,5270,0
|
|
20240617,110700,135913270,5270,5270,5270,5270,400
|
|
20240617,110600,133805270,5270,5270,5270,5270,0
|
|
20240617,110500,133805270,5270,5270,5270,5270,0
|
|
20240617,110400,133805270,5270,5270,5270,5270,0
|
|
20240617,110300,133805270,5270,5270,5270,5270,0
|
|
20240617,110200,133805270,5270,5270,5270,5270,0
|
|
20240617,110100,133805270,5270,5270,5270,5270,0
|
|
20240617,110000,133805270,5270,5270,5270,5270,0
|
|
20240617,105900,133805270,5270,5270,5270,5270,20
|
|
20240617,105800,133699870,5280,5280,5280,5280,1
|
|
20240617,105700,133694590,5260,5260,5260,5260,8
|
|
20240617,105600,133652510,5250,5250,5250,5250,0
|
|
20240617,105500,133652510,5250,5250,5250,5250,0
|
|
20240617,105400,133652510,5250,5250,5250,5250,0
|
|
20240617,105300,133652510,5250,5250,5250,5250,0
|
|
20240617,105200,133652510,5250,5250,5250,5250,0
|
|
20240617,105100,133652510,5250,5250,5250,5250,0
|
|
20240617,105000,133652510,5250,5250,5250,5250,0
|
|
20240617,104900,133652510,5250,5250,5250,5250,0
|
|
20240617,104800,133652510,5250,5250,5250,5250,0
|
|
20240617,104700,133652510,5250,5250,5250,5250,0
|
|
20240617,104600,133652510,5250,5250,5250,5250,0
|
|
20240617,104500,133652510,5250,5260,5260,5250,44
|
|
20240617,104400,133421500,5280,5280,5280,5280,0
|
|
20240617,104300,133421500,5280,5280,5280,5280,0
|
|
20240617,104200,133421500,5280,5280,5280,5280,1
|
|
20240617,104100,133416220,5280,5280,5280,5280,0
|
|
20240617,104000,133416220,5280,5280,5280,5280,0
|
|
20240617,103900,133416220,5280,5280,5280,5280,1
|
|
20240617,103800,133410940,5280,5270,5280,5270,900
|
|
20240617,103700,128667900,5270,5270,5270,5270,0
|
|
20240617,103600,128667900,5270,5270,5270,5270,0
|
|
20240617,103500,128667900,5270,5270,5270,5270,0
|
|
20240617,103400,128667900,5270,5270,5270,5270,0
|
|
20240617,103300,128667900,5270,5270,5270,5270,0
|
|
20240617,103200,128667900,5270,5270,5270,5270,0
|
|
20240617,103100,128667900,5270,5270,5270,5270,0
|
|
20240617,103000,128667900,5270,5270,5270,5270,0
|
|
20240617,102900,128667900,5270,5270,5270,5270,0
|
|
20240617,102800,128667900,5270,5270,5270,5270,0
|
|
20240617,102700,128667900,5270,5270,5270,5270,0
|
|
20240617,102600,128667900,5270,5250,5270,5250,695
|
|
20240617,102500,125019110,5270,5270,5270,5270,0
|
|
20240617,102400,125019110,5270,5270,5270,5270,0
|
|
20240617,102300,125019110,5270,5270,5270,5270,0
|
|
20240617,102200,125019110,5270,5270,5270,5270,0
|
|
20240617,102100,125019110,5270,5270,5270,5270,0
|
|
20240617,102000,125019110,5270,5270,5270,5270,0
|
|
20240617,101900,125019110,5270,5260,5270,5260,170
|
|
20240617,101800,124124900,5270,5270,5270,5270,0
|
|
20240617,101700,124124900,5270,5270,5270,5270,52
|
|
20240617,101600,123850860,5260,5260,5260,5260,35
|
|
20240617,101500,123666760,5270,5270,5270,5270,0
|
|
20240617,101400,123666760,5270,5270,5270,5270,0
|
|
20240617,101300,123666760,5270,5270,5270,5270,0
|
|
20240617,101200,123666760,5270,5270,5270,5270,4
|
|
20240617,101100,123645680,5270,5270,5270,5270,146
|
|
20240617,101000,122876260,5270,5270,5270,5270,10
|
|
20240617,100900,122823560,5270,5270,5270,5270,3
|
|
20240617,100800,122807750,5270,5270,5270,5270,0
|
|
20240617,100700,122807750,5270,5260,5270,5260,1429
|
|
20240617,100600,115291200,5260,5250,5260,5250,2623
|
|
20240617,100500,101519440,5250,5250,5250,5250,1
|
|
20240617,100400,101514190,5250,5250,5250,5250,1
|
|
20240617,100300,101508940,5250,5230,5250,5230,102
|
|
20240617,100200,100975420,5240,5240,5240,5240,1
|
|
20240617,100100,100970180,5240,5240,5240,5240,4
|
|
20240617,100000,100949220,5240,5240,5240,5240,50
|
|
20240617,095900,100687220,5240,5240,5240,5240,0
|
|
20240617,095800,100687220,5240,5240,5240,5240,10
|
|
20240617,095700,100634820,5250,5240,5250,5240,51
|
|
20240617,095600,100367570,5250,5250,5250,5250,100
|
|
20240617,095500,99842570,5250,5250,5250,5250,0
|
|
20240617,095400,99842570,5250,5250,5250,5250,0
|
|
20240617,095300,99842570,5250,5250,5250,5250,0
|
|
20240617,095200,99842570,5250,5250,5250,5250,0
|
|
20240617,095100,99842570,5250,5240,5250,5230,103
|
|
20240617,095000,99302840,5250,5250,5250,5250,0
|
|
20240617,094900,99302840,5250,5250,5250,5250,0
|
|
20240617,094800,99302840,5250,5250,5250,5250,0
|
|
20240617,094700,99302840,5250,5250,5250,5250,1
|
|
20240617,094600,99297590,5250,5250,5250,5250,1
|
|
20240617,094500,99292340,5240,5240,5250,5240,87
|
|
20240617,094400,98836450,5250,5250,5250,5250,0
|
|
20240617,094300,98836450,5250,5250,5250,5230,608
|
|
20240617,094200,95656090,5250,5250,5250,5250,30
|
|
20240617,094100,95498590,5250,5250,5250,5250,1770
|
|
20240617,094000,86206090,5250,5220,5250,5220,1001
|
|
20240617,093900,80980840,5250,5250,5250,5250,578
|
|
20240617,093800,77946340,5250,5240,5250,5220,3746
|
|
20240617,093700,58369470,5250,5250,5250,5250,100
|
|
20240617,093600,57844470,5250,5250,5250,5250,4
|
|
20240617,093500,57823470,5250,5250,5250,5250,1
|
|
20240617,093400,57818220,5240,5240,5240,5240,234
|
|
20240617,093300,56592060,5250,5250,5250,5250,0
|
|
20240617,093200,56592060,5250,5250,5250,5250,0
|
|
20240617,093100,56592060,5250,5250,5250,5250,57
|
|
20240617,093000,56292810,5250,5250,5250,5250,27
|
|
20240617,092900,56151060,5260,5260,5260,5260,20
|
|
20240617,092800,56045860,5260,5260,5260,5260,2
|
|
20240617,092700,56035340,5260,5250,5260,5250,64
|
|
20240617,092600,55699330,5250,5260,5260,5250,38
|
|
20240617,092500,55499820,5250,5250,5250,5250,64
|
|
20240617,092400,55163820,5260,5260,5260,5260,2
|
|
20240617,092300,55153300,5260,5260,5260,5260,102
|
|
20240617,092200,54616780,5230,5250,5250,5230,3654
|
|
20240617,092100,35478930,5260,5260,5260,5250,489
|
|
20240617,092000,32911590,5260,5260,5260,5260,5
|
|
20240617,091900,32885290,5260,5260,5260,5260,6
|
|
20240617,091800,32853730,5260,5260,5260,5260,140
|
|
20240617,091700,32117330,5260,5260,5260,5260,19
|
|
20240617,091600,32017390,5260,5260,5260,5260,20
|
|
20240617,091500,31912190,5260,5260,5260,5260,67
|
|
20240617,091400,31559770,5280,5270,5280,5270,50
|
|
20240617,091300,31295990,5270,5260,5270,5260,19
|
|
20240617,091200,31196040,5260,5250,5260,5250,291
|
|
20240617,091100,29666280,5250,5250,5250,5250,10
|
|
20240617,091000,29613780,5260,5260,5260,5260,48
|
|
20240617,090900,29361300,5260,5270,5270,5260,52
|
|
20240617,090800,29087690,5270,5270,5270,5270,34
|
|
20240617,090700,28908510,5270,5270,5270,5270,259
|
|
20240617,090600,27543580,5270,5270,5270,5270,26
|
|
20240617,090500,27406560,5270,5280,5280,5270,1051
|
|
20240617,090400,21857770,5280,5260,5280,5260,476
|
|
20240617,090300,19353930,5280,5280,5290,5280,66
|
|
20240617,090200,19005430,5280,5270,5280,5270,213
|
|
20240617,090100,17882340,5270,5250,5270,5250,621
|
|
20240617,090000,14614360,5240,5240,5240,5240,2789
|