624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192100,310407300,5160,5160,5160,5160,689
|
|
20240621,192000,310407300,5160,5160,5160,5160,0
|
|
20240621,191900,310407300,5160,5160,5160,5160,0
|
|
20240621,191800,310407300,5160,5160,5160,5160,0
|
|
20240621,191700,310407300,5160,5160,5160,5160,0
|
|
20240621,191600,310407300,5160,5160,5160,5160,0
|
|
20240621,191500,310407300,5160,5160,5160,5160,0
|
|
20240621,191400,310407300,5160,5160,5160,5160,0
|
|
20240621,191300,310407300,5160,5160,5160,5160,0
|
|
20240621,191200,310407300,5160,5160,5160,5160,0
|
|
20240621,191100,310407300,5160,5160,5160,5160,0
|
|
20240621,191000,310407300,5160,5160,5160,5160,0
|
|
20240621,190900,310407300,5160,5160,5160,5160,0
|
|
20240621,190800,310407300,5160,5160,5160,5160,0
|
|
20240621,190700,310407300,5160,5160,5160,5160,0
|
|
20240621,190600,310407300,5160,5160,5160,5160,0
|
|
20240621,190500,310407300,5160,5160,5160,5160,0
|
|
20240621,190400,310407300,5160,5160,5160,5160,0
|
|
20240621,190300,310407300,5160,5160,5160,5160,0
|
|
20240621,190200,310407300,5160,5160,5160,5160,0
|
|
20240621,190100,310407300,5160,5160,5160,5160,0
|
|
20240621,190000,310407300,5160,5160,5160,5160,0
|
|
20240621,185900,310407300,5160,5160,5160,5160,0
|
|
20240621,185800,310407300,5160,5160,5160,5160,0
|
|
20240621,185700,310407300,5160,5160,5160,5160,0
|
|
20240621,185600,310407300,5160,5160,5160,5160,0
|
|
20240621,185500,310407300,5160,5160,5160,5160,0
|
|
20240621,185400,310407300,5160,5160,5160,5160,0
|
|
20240621,185300,310407300,5160,5160,5160,5160,0
|
|
20240621,185200,310407300,5160,5160,5160,5160,0
|
|
20240621,185100,310407300,5160,5160,5160,5160,689
|
|
20240621,185000,310407300,5160,5160,5160,5160,0
|
|
20240621,184900,310407300,5160,5160,5160,5160,0
|
|
20240621,184800,310407300,5160,5160,5160,5160,0
|
|
20240621,184700,310407300,5160,5160,5160,5160,0
|
|
20240621,184600,310407300,5160,5160,5160,5160,0
|
|
20240621,184500,310407300,5160,5160,5160,5160,0
|
|
20240621,184400,310407300,5160,5160,5160,5160,0
|
|
20240621,184300,310407300,5160,5160,5160,5160,0
|
|
20240621,184200,310407300,5160,5160,5160,5160,0
|
|
20240621,184100,310407300,5160,5160,5160,5160,0
|
|
20240621,184000,310407300,5160,5160,5160,5160,0
|
|
20240621,183900,310407300,5160,5160,5160,5160,0
|
|
20240621,183800,310407300,5160,5160,5160,5160,0
|
|
20240621,183700,310407300,5160,5160,5160,5160,0
|
|
20240621,183600,310407300,5160,5160,5160,5160,0
|
|
20240621,183500,310407300,5160,5160,5160,5160,0
|
|
20240621,183400,310407300,5160,5160,5160,5160,0
|
|
20240621,183300,310407300,5160,5160,5160,5160,0
|
|
20240621,183200,310407300,5160,5160,5160,5160,0
|
|
20240621,183100,310407300,5160,5160,5160,5160,0
|
|
20240621,183000,310407300,5160,5160,5160,5160,0
|
|
20240621,182900,310407300,5160,5160,5160,5160,0
|
|
20240621,182800,310407300,5160,5160,5160,5160,0
|
|
20240621,182700,310407300,5160,5160,5160,5160,0
|
|
20240621,182600,310407300,5160,5160,5160,5160,0
|
|
20240621,182500,310407300,5160,5160,5160,5160,0
|
|
20240621,182400,310407300,5160,5160,5160,5160,0
|
|
20240621,182300,310407300,5160,5160,5160,5160,0
|
|
20240621,182200,310407300,5160,5160,5160,5160,0
|
|
20240621,182100,310407300,5160,5160,5160,5160,689
|
|
20240621,182000,310407300,5160,5160,5160,5160,0
|
|
20240621,181900,310407300,5160,5160,5160,5160,0
|
|
20240621,181800,310407300,5160,5160,5160,5160,0
|
|
20240621,181700,310407300,5160,5160,5160,5160,0
|
|
20240621,181600,310407300,5160,5160,5160,5160,0
|
|
20240621,181500,310407300,5160,5160,5160,5160,0
|
|
20240621,181400,310407300,5160,5160,5160,5160,0
|
|
20240621,181300,310407300,5160,5160,5160,5160,0
|
|
20240621,181200,310407300,5160,5160,5160,5160,0
|
|
20240621,181100,310407300,5160,5160,5160,5160,0
|
|
20240621,181000,310407300,5160,5160,5160,5160,0
|
|
20240621,180900,310407300,5160,5160,5160,5160,0
|
|
20240621,180800,310407300,5160,5160,5160,5160,0
|
|
20240621,180700,310407300,5160,5160,5160,5160,0
|
|
20240621,180600,310407300,5160,5160,5160,5160,0
|
|
20240621,180500,310407300,5160,5160,5160,5160,0
|
|
20240621,180400,310407300,5160,5160,5160,5160,0
|
|
20240621,180300,310407300,5160,5160,5160,5160,0
|
|
20240621,180200,310407300,5160,5160,5160,5160,0
|
|
20240621,180100,310407300,5160,5160,5160,5160,0
|
|
20240621,180000,310407300,5160,5160,5160,5160,0
|
|
20240621,175900,310407300,5160,5160,5160,5160,0
|
|
20240621,175800,310407300,5160,5160,5160,5160,0
|
|
20240621,175700,310407300,5160,5160,5160,5160,0
|
|
20240621,175600,310407300,5160,5160,5160,5160,0
|
|
20240621,175500,310407300,5160,5160,5160,5160,0
|
|
20240621,175400,310407300,5160,5160,5160,5160,0
|
|
20240621,175300,310407300,5160,5160,5160,5160,0
|
|
20240621,175200,310407300,5160,5160,5160,5160,0
|
|
20240621,175100,310407300,5160,5160,5160,5160,689
|
|
20240621,175000,310407300,5160,5160,5160,5160,0
|
|
20240621,174900,310407300,5160,5160,5160,5160,0
|
|
20240621,174800,310407300,5160,5160,5160,5160,0
|
|
20240621,174700,310407300,5160,5160,5160,5160,0
|
|
20240621,174600,310407300,5160,5160,5160,5160,0
|
|
20240621,174500,310407300,5160,5160,5160,5160,0
|
|
20240621,174400,310407300,5160,5160,5160,5160,0
|
|
20240621,174300,310407300,5160,5160,5160,5160,0
|
|
20240621,174200,310407300,5160,5160,5160,5160,0
|
|
20240621,174100,310407300,5160,5160,5160,5160,0
|
|
20240621,174000,310407300,5160,5160,5160,5160,0
|
|
20240621,173900,310407300,5160,5160,5160,5160,0
|
|
20240621,173800,310407300,5160,5160,5160,5160,0
|
|
20240621,173700,310407300,5160,5160,5160,5160,0
|
|
20240621,173600,310407300,5160,5160,5160,5160,0
|
|
20240621,173500,310407300,5160,5160,5160,5160,0
|
|
20240621,173400,310407300,5160,5160,5160,5160,0
|
|
20240621,173300,310407300,5160,5160,5160,5160,0
|
|
20240621,173200,310407300,5160,5160,5160,5160,0
|
|
20240621,173100,310407300,5160,5160,5160,5160,0
|
|
20240621,173000,310407300,5160,5160,5160,5160,0
|
|
20240621,172900,310407300,5160,5160,5160,5160,0
|
|
20240621,172800,310407300,5160,5160,5160,5160,0
|
|
20240621,172700,310407300,5160,5160,5160,5160,0
|
|
20240621,172600,310407300,5160,5160,5160,5160,0
|
|
20240621,172500,310407300,5160,5160,5160,5160,0
|
|
20240621,172400,310407300,5160,5160,5160,5160,0
|
|
20240621,172300,310407300,5160,5160,5160,5160,0
|
|
20240621,172200,310407300,5160,5160,5160,5160,0
|
|
20240621,172100,310407300,5160,5160,5160,5160,689
|
|
20240621,172000,310407300,5160,5160,5160,5160,0
|
|
20240621,171900,310407300,5160,5160,5160,5160,0
|
|
20240621,171800,310407300,5160,5160,5160,5160,0
|
|
20240621,171700,310407300,5160,5160,5160,5160,0
|
|
20240621,171600,310407300,5160,5160,5160,5160,0
|
|
20240621,171500,310407300,5160,5160,5160,5160,0
|
|
20240621,171400,310407300,5160,5160,5160,5160,0
|
|
20240621,171300,310407300,5160,5160,5160,5160,0
|
|
20240621,171200,310407300,5160,5160,5160,5160,0
|
|
20240621,171100,310407300,5160,5160,5160,5160,0
|
|
20240621,171000,310407300,5160,5160,5160,5160,0
|
|
20240621,170900,310407300,5160,5160,5160,5160,0
|
|
20240621,170800,310407300,5160,5160,5160,5160,0
|
|
20240621,170700,310407300,5160,5160,5160,5160,0
|
|
20240621,170600,310407300,5160,5160,5160,5160,0
|
|
20240621,170500,310407300,5160,5160,5160,5160,0
|
|
20240621,170400,310407300,5160,5160,5160,5160,0
|
|
20240621,170300,310407300,5160,5160,5160,5160,0
|
|
20240621,170200,310407300,5160,5160,5160,5160,0
|
|
20240621,170100,310407300,5160,5160,5160,5160,0
|
|
20240621,170000,310407300,5160,5160,5160,5160,0
|
|
20240621,165900,310407300,5160,5160,5160,5160,0
|
|
20240621,165800,310407300,5160,5160,5160,5160,0
|
|
20240621,165700,310407300,5160,5160,5160,5160,0
|
|
20240621,165600,310407300,5160,5160,5160,5160,0
|
|
20240621,165500,310407300,5160,5160,5160,5160,0
|
|
20240621,165400,310407300,5160,5160,5160,5160,0
|
|
20240621,165300,310407300,5160,5160,5160,5160,0
|
|
20240621,165200,310407300,5160,5160,5160,5160,0
|
|
20240621,165100,310407300,5160,5160,5160,5160,689
|
|
20240621,165000,310407300,5160,5160,5160,5160,0
|
|
20240621,164900,310407300,5160,5160,5160,5160,0
|
|
20240621,164800,310407300,5160,5160,5160,5160,0
|
|
20240621,164700,310407300,5160,5160,5160,5160,0
|
|
20240621,164600,310407300,5160,5160,5160,5160,0
|
|
20240621,164500,310407300,5160,5160,5160,5160,0
|
|
20240621,164400,310407300,5160,5160,5160,5160,0
|
|
20240621,164300,310407300,5160,5160,5160,5160,0
|
|
20240621,164200,310407300,5160,5160,5160,5160,0
|
|
20240621,164100,310407300,5160,5160,5160,5160,0
|
|
20240621,164000,310407300,5160,5160,5160,5160,0
|
|
20240621,163900,310407300,5160,5160,5160,5160,0
|
|
20240621,163800,310407300,5160,5160,5160,5160,0
|
|
20240621,163700,310407300,5160,5160,5160,5160,0
|
|
20240621,163600,310407300,5160,5160,5160,5160,0
|
|
20240621,163500,310407300,5160,5160,5160,5160,0
|
|
20240621,163400,310407300,5160,5160,5160,5160,0
|
|
20240621,163300,310407300,5160,5160,5160,5160,0
|
|
20240621,163200,310407300,5160,5160,5160,5160,0
|
|
20240621,163100,310407300,5160,5160,5160,5160,0
|
|
20240621,163000,310407300,5160,5160,5160,5160,0
|
|
20240621,162900,310407300,5160,5160,5160,5160,0
|
|
20240621,162800,310407300,5160,5160,5160,5160,0
|
|
20240621,162700,310407300,5160,5160,5160,5160,0
|
|
20240621,162600,310407300,5160,5160,5160,5160,0
|
|
20240621,162500,310407300,5160,5160,5160,5160,0
|
|
20240621,162400,310407300,5160,5160,5160,5160,0
|
|
20240621,162300,310407300,5160,5160,5160,5160,0
|
|
20240621,162200,310407300,5160,5160,5160,5160,0
|
|
20240621,162100,310407300,5160,5160,5160,5160,689
|
|
20240621,162000,310407300,5160,5160,5160,5160,0
|
|
20240621,161900,310407300,5160,5160,5160,5160,0
|
|
20240621,161800,310407300,5160,5160,5160,5160,0
|
|
20240621,161700,310407300,5160,5160,5160,5160,0
|
|
20240621,161600,310407300,5160,5160,5160,5160,0
|
|
20240621,161500,310407300,5160,5160,5160,5160,0
|
|
20240621,161400,310407300,5160,5160,5160,5160,0
|
|
20240621,161300,310407300,5160,5160,5160,5160,0
|
|
20240621,161200,310407300,5160,5160,5160,5160,0
|
|
20240621,161100,310407300,5160,5160,5160,5160,0
|
|
20240621,161000,310407300,5160,5160,5160,5160,0
|
|
20240621,160900,310407300,5160,5160,5160,5160,0
|
|
20240621,160800,310407300,5160,5160,5160,5160,0
|
|
20240621,160700,310407300,5160,5160,5160,5160,0
|
|
20240621,160600,310407300,5160,5160,5160,5160,0
|
|
20240621,160500,310407300,5160,5160,5160,5160,0
|
|
20240621,160400,310407300,5160,5160,5160,5160,0
|
|
20240621,160300,310407300,5160,5160,5160,5160,0
|
|
20240621,160200,310407300,5160,5160,5160,5160,0
|
|
20240621,160100,310407300,5160,5160,5160,5160,0
|
|
20240621,160000,310407300,5160,5160,5160,5160,0
|
|
20240621,155900,310407300,5160,5160,5160,5160,0
|
|
20240621,155800,310407300,5160,5160,5160,5160,0
|
|
20240621,155700,310407300,5160,5160,5160,5160,0
|
|
20240621,155600,310407300,5160,5160,5160,5160,0
|
|
20240621,155500,310407300,5160,5160,5160,5160,0
|
|
20240621,155400,310407300,5160,5160,5160,5160,0
|
|
20240621,155300,310407300,5160,5160,5160,5160,0
|
|
20240621,155200,310407300,5160,5160,5160,5160,0
|
|
20240621,155100,310407300,5160,5160,5160,5160,689
|
|
20240621,155000,310407300,5160,5160,5160,5160,0
|
|
20240621,154900,310407300,5160,5160,5160,5160,0
|
|
20240621,154800,310407300,5160,5160,5160,5160,0
|
|
20240621,154700,310407300,5160,5160,5160,5160,0
|
|
20240621,154600,310407300,5160,5160,5160,5160,0
|
|
20240621,154500,310407300,5160,5160,5160,5160,0
|
|
20240621,154400,310407300,5160,5160,5160,5160,0
|
|
20240621,154300,310407300,5160,5160,5160,5160,0
|
|
20240621,154200,310407300,5160,5160,5160,5160,0
|
|
20240621,154100,310407300,5160,5160,5160,5160,0
|
|
20240621,154000,310407300,5160,5160,5160,5160,0
|
|
20240621,153900,310407300,5160,5160,5160,5160,0
|
|
20240621,153800,310407300,5160,5160,5160,5160,0
|
|
20240621,153700,310407300,5160,5160,5160,5160,0
|
|
20240621,153600,310407300,5160,5160,5160,5160,0
|
|
20240621,153500,310407300,5160,5160,5160,5160,0
|
|
20240621,153400,310407300,5160,5160,5160,5160,0
|
|
20240621,153300,310407300,5160,5160,5160,5160,0
|
|
20240621,153200,310407300,5160,5160,5160,5160,0
|
|
20240621,153100,310407300,5160,5160,5160,5160,0
|
|
20240621,153000,310407300,5160,5160,5160,5160,689
|
|
20240621,152900,306852060,5160,5160,5160,5160,0
|
|
20240621,152800,306852060,5160,5160,5160,5160,0
|
|
20240621,152700,306852060,5160,5160,5160,5160,0
|
|
20240621,152600,306852060,5160,5160,5160,5160,0
|
|
20240621,152500,306852060,5160,5160,5160,5160,0
|
|
20240621,152400,306852060,5160,5160,5160,5160,0
|
|
20240621,152300,306852060,5160,5160,5160,5160,0
|
|
20240621,152200,306852060,5160,5160,5160,5160,0
|
|
20240621,152100,306852060,5160,5160,5160,5160,0
|
|
20240621,152000,306852060,5160,5160,5160,5160,0
|
|
20240621,151900,306852060,5160,5160,5160,5140,388
|
|
20240621,151800,304857100,5160,5140,5160,5140,616
|
|
20240621,151700,301690820,5160,5140,5160,5140,11
|
|
20240621,151600,301634260,5160,5160,5160,5160,12
|
|
20240621,151500,301572340,5140,5160,5160,5140,170
|
|
20240621,151400,300698170,5150,5150,5150,5150,20
|
|
20240621,151300,300595170,5160,5160,5160,5160,264
|
|
20240621,151200,299232930,5160,5160,5160,5160,1
|
|
20240621,151100,299227770,5140,5160,5160,5140,304
|
|
20240621,151000,297663130,5160,5160,5170,5160,199
|
|
20240621,150900,296636280,5160,5150,5160,5140,30
|
|
20240621,150800,296481870,5170,5170,5170,5170,0
|
|
20240621,150700,296481870,5170,5170,5170,5170,0
|
|
20240621,150600,296481870,5170,5170,5170,5170,0
|
|
20240621,150500,296481870,5170,5170,5170,5170,0
|
|
20240621,150400,296481870,5170,5170,5170,5170,0
|
|
20240621,150300,296481870,5170,5170,5170,5170,0
|
|
20240621,150200,296481870,5170,5170,5170,5170,0
|
|
20240621,150100,296481870,5170,5170,5170,5170,0
|
|
20240621,150000,296481870,5170,5170,5170,5170,0
|
|
20240621,145900,296481870,5170,5170,5170,5170,0
|
|
20240621,145800,296481870,5170,5150,5170,5150,78
|
|
20240621,145700,296078890,5150,5150,5150,5150,71
|
|
20240621,145600,295713240,5150,5150,5150,5150,5
|
|
20240621,145500,295687490,5150,5150,5170,5150,101
|
|
20240621,145400,295167320,5140,5160,5160,5140,577
|
|
20240621,145300,292199640,5180,5180,5180,5180,0
|
|
20240621,145200,292199640,5180,5180,5180,5180,0
|
|
20240621,145100,292199640,5180,5180,5180,5180,0
|
|
20240621,145000,292199640,5180,5180,5180,5180,30
|
|
20240621,144900,292044240,5180,5180,5180,5180,0
|
|
20240621,144800,292044240,5180,5180,5180,5180,0
|
|
20240621,144700,292044240,5180,5150,5180,5140,3884
|
|
20240621,144600,272066680,5170,5170,5170,5170,0
|
|
20240621,144500,272066680,5170,5150,5170,5150,2
|
|
20240621,144400,272056360,5150,5150,5150,5150,0
|
|
20240621,144300,272056360,5150,5150,5150,5150,91
|
|
20240621,144200,271587710,5170,5170,5170,5170,0
|
|
20240621,144100,271587710,5170,5170,5170,5170,0
|
|
20240621,144000,271587710,5170,5150,5170,5150,4230
|
|
20240621,143900,249803190,5170,5170,5170,5170,0
|
|
20240621,143800,249803190,5170,5170,5170,5170,0
|
|
20240621,143700,249803190,5170,5170,5170,5170,0
|
|
20240621,143600,249803190,5170,5170,5170,5170,0
|
|
20240621,143500,249803190,5170,5170,5170,5170,354
|
|
20240621,143400,247973010,5160,5160,5160,5160,200
|
|
20240621,143300,246941010,5150,5150,5150,5150,0
|
|
20240621,143200,246941010,5150,5150,5150,5150,7
|
|
20240621,143100,246904960,5170,5170,5170,5170,0
|
|
20240621,143000,246904960,5170,5170,5170,5170,0
|
|
20240621,142900,246904960,5170,5170,5170,5170,0
|
|
20240621,142800,246904960,5170,5150,5170,5150,77
|
|
20240621,142700,246507130,5170,5170,5170,5170,0
|
|
20240621,142600,246507130,5170,5170,5170,5170,0
|
|
20240621,142500,246507130,5170,5170,5170,5170,1
|
|
20240621,142400,246501960,5160,5160,5160,5160,1913
|
|
20240621,142300,236630880,5170,5170,5170,5170,0
|
|
20240621,142200,236630880,5170,5170,5170,5170,1
|
|
20240621,142100,236625710,5160,5160,5160,5160,300
|
|
20240621,142000,235077710,5170,5170,5170,5170,0
|
|
20240621,141900,235077710,5170,5160,5170,5160,189
|
|
20240621,141800,234102450,5180,5180,5180,5180,0
|
|
20240621,141700,234102450,5180,5180,5180,5180,0
|
|
20240621,141600,234102450,5180,5180,5180,5180,0
|
|
20240621,141500,234102450,5180,5180,5180,5180,0
|
|
20240621,141400,234102450,5180,5180,5180,5180,0
|
|
20240621,141300,234102450,5180,5180,5180,5180,1
|
|
20240621,141200,234097270,5170,5170,5170,5170,10
|
|
20240621,141100,234045570,5180,5180,5180,5180,1
|
|
20240621,141000,234040390,5180,5180,5180,5180,0
|
|
20240621,140900,234040390,5180,5160,5180,5160,51
|
|
20240621,140800,233777210,5180,5180,5180,5180,0
|
|
20240621,140700,233777210,5180,5180,5180,5180,1
|
|
20240621,140600,233772030,5150,5160,5160,5150,443
|
|
20240621,140500,231489540,5180,5160,5180,5160,2713
|
|
20240621,140400,217490440,5160,5160,5160,5160,1691
|
|
20240621,140300,208764880,5160,5170,5170,5160,1937
|
|
20240621,140200,198758410,5180,5180,5180,5180,0
|
|
20240621,140100,198758410,5180,5180,5180,5180,0
|
|
20240621,140000,198758410,5180,5180,5180,5180,0
|
|
20240621,135900,198758410,5180,5180,5180,5180,0
|
|
20240621,135800,198758410,5180,5180,5180,5180,100
|
|
20240621,135700,198240410,5170,5170,5170,5170,50
|
|
20240621,135600,197981910,5180,5180,5180,5180,0
|
|
20240621,135500,197981910,5180,5180,5180,5180,5
|
|
20240621,135400,197956010,5180,5180,5180,5180,0
|
|
20240621,135300,197956010,5180,5180,5180,5180,39
|
|
20240621,135200,197753990,5180,5180,5180,5180,108
|
|
20240621,135100,197194550,5180,5180,5180,5180,2
|
|
20240621,135000,197184190,5170,5170,5170,5170,0
|
|
20240621,134900,197184190,5170,5170,5170,5170,0
|
|
20240621,134800,197184190,5170,5170,5170,5170,0
|
|
20240621,134700,197184190,5170,5170,5170,5170,0
|
|
20240621,134600,197184190,5170,5170,5170,5170,10
|
|
20240621,134500,197132490,5190,5190,5190,5190,0
|
|
20240621,134400,197132490,5190,5190,5190,5190,0
|
|
20240621,134300,197132490,5190,5190,5190,5190,0
|
|
20240621,134200,197132490,5190,5190,5190,5190,0
|
|
20240621,134100,197132490,5190,5190,5190,5190,0
|
|
20240621,134000,197132490,5190,5170,5190,5160,675
|
|
20240621,133900,193647630,5170,5170,5170,5170,0
|
|
20240621,133800,193647630,5170,5170,5170,5170,0
|
|
20240621,133700,193647630,5170,5190,5190,5170,25
|
|
20240621,133600,193518280,5190,5190,5190,5190,0
|
|
20240621,133500,193518280,5190,5190,5190,5190,0
|
|
20240621,133400,193518280,5190,5190,5190,5190,0
|
|
20240621,133300,193518280,5190,5190,5190,5190,6
|
|
20240621,133200,193487140,5190,5190,5190,5190,0
|
|
20240621,133100,193487140,5190,5180,5190,5180,111
|
|
20240621,133000,192912150,5180,5180,5180,5180,0
|
|
20240621,132900,192912150,5180,5160,5180,5160,260
|
|
20240621,132800,191567950,5180,5180,5180,5180,0
|
|
20240621,132700,191567950,5180,5180,5180,5180,1
|
|
20240621,132600,191562770,5170,5170,5170,5170,0
|
|
20240621,132500,191562770,5170,5170,5170,5170,181
|
|
20240621,132400,190627000,5180,5180,5180,5180,0
|
|
20240621,132300,190627000,5180,5180,5180,5180,0
|
|
20240621,132200,190627000,5180,5180,5180,5180,1
|
|
20240621,132100,190621820,5170,5170,5170,5170,5
|
|
20240621,132000,190595970,5170,5180,5180,5170,95
|
|
20240621,131900,190104310,5170,5170,5170,5170,15
|
|
20240621,131800,190026760,5170,5170,5170,5170,111
|
|
20240621,131700,189452890,5170,5170,5170,5170,5
|
|
20240621,131600,189427040,5180,5170,5180,5170,4
|
|
20240621,131500,189406350,5170,5170,5170,5170,0
|
|
20240621,131400,189406350,5170,5170,5170,5170,0
|
|
20240621,131300,189406350,5170,5170,5170,5170,499
|
|
20240621,131200,186826520,5180,5180,5180,5180,0
|
|
20240621,131100,186826520,5180,5180,5180,5180,0
|
|
20240621,131000,186826520,5180,5180,5180,5180,1
|
|
20240621,130900,186821340,5180,5180,5180,5180,0
|
|
20240621,130800,186821340,5180,5180,5180,5180,0
|
|
20240621,130700,186821340,5180,5180,5180,5180,0
|
|
20240621,130600,186821340,5180,5180,5180,5180,2
|
|
20240621,130500,186810980,5180,5180,5180,5180,100
|
|
20240621,130400,186292980,5180,5180,5180,5180,59
|
|
20240621,130300,185987360,5180,5180,5180,5180,10
|
|
20240621,130200,185935560,5180,5180,5180,5180,0
|
|
20240621,130100,185935560,5180,5180,5180,5180,0
|
|
20240621,130000,185935560,5180,5180,5180,5180,1
|
|
20240621,125900,185930380,5170,5170,5170,5170,0
|
|
20240621,125800,185930380,5170,5170,5170,5170,46
|
|
20240621,125700,185692560,5170,5170,5170,5170,30
|
|
20240621,125600,185537460,5170,5170,5170,5170,300
|
|
20240621,125500,183986460,5180,5180,5180,5180,0
|
|
20240621,125400,183986460,5180,5180,5180,5180,22
|
|
20240621,125300,183872500,5180,5180,5180,5180,578
|
|
20240621,125200,180878460,5190,5190,5190,5190,10
|
|
20240621,125100,180826560,5180,5180,5180,5180,0
|
|
20240621,125000,180826560,5180,5180,5180,5180,6
|
|
20240621,124900,180795480,5180,5180,5180,5180,53
|
|
20240621,124800,180520940,5180,5180,5180,5180,0
|
|
20240621,124700,180520940,5180,5180,5180,5180,10
|
|
20240621,124600,180469140,5180,5180,5180,5180,15
|
|
20240621,124500,180391440,5180,5180,5180,5180,0
|
|
20240621,124400,180391440,5180,5180,5180,5180,0
|
|
20240621,124300,180391440,5180,5180,5180,5180,400
|
|
20240621,124200,178319440,5180,5180,5180,5180,22
|
|
20240621,124100,178205480,5170,5170,5170,5170,46
|
|
20240621,124000,177967660,5160,5160,5160,5160,0
|
|
20240621,123900,177967660,5160,5160,5160,5160,0
|
|
20240621,123800,177967660,5160,5160,5160,5160,0
|
|
20240621,123700,177967660,5160,5170,5170,5160,615
|
|
20240621,123600,174794020,5170,5170,5170,5170,0
|
|
20240621,123500,174794020,5170,5170,5170,5170,0
|
|
20240621,123400,174794020,5170,5170,5170,5170,7
|
|
20240621,123300,174757830,5170,5170,5170,5170,841
|
|
20240621,123200,170409860,5180,5180,5180,5180,0
|
|
20240621,123100,170409860,5180,5180,5180,5180,0
|
|
20240621,123000,170409860,5180,5180,5180,5180,0
|
|
20240621,122900,170409860,5180,5180,5180,5180,0
|
|
20240621,122800,170409860,5180,5180,5180,5180,1
|
|
20240621,122700,170404680,5180,5180,5180,5180,0
|
|
20240621,122600,170404680,5180,5180,5180,5180,0
|
|
20240621,122500,170404680,5180,5180,5180,5180,1
|
|
20240621,122400,170399500,5180,5180,5180,5180,0
|
|
20240621,122300,170399500,5180,5180,5180,5180,0
|
|
20240621,122200,170399500,5180,5180,5180,5180,0
|
|
20240621,122100,170399500,5180,5180,5180,5180,0
|
|
20240621,122000,170399500,5180,5180,5180,5180,0
|
|
20240621,121900,170399500,5180,5180,5180,5180,0
|
|
20240621,121800,170399500,5180,5180,5180,5180,5
|
|
20240621,121700,170373600,5180,5180,5180,5180,11
|
|
20240621,121600,170316620,5180,5180,5180,5180,1
|
|
20240621,121500,170311440,5160,5160,5160,5160,0
|
|
20240621,121400,170311440,5160,5160,5160,5160,0
|
|
20240621,121300,170311440,5160,5160,5160,5160,11
|
|
20240621,121200,170254680,5190,5190,5190,5190,0
|
|
20240621,121100,170254680,5190,5190,5190,5190,0
|
|
20240621,121000,170254680,5190,5190,5190,5190,0
|
|
20240621,120900,170254680,5190,5190,5190,5190,0
|
|
20240621,120800,170254680,5190,5190,5190,5190,1
|
|
20240621,120700,170249490,5160,5160,5160,5160,0
|
|
20240621,120600,170249490,5160,5160,5160,5160,0
|
|
20240621,120500,170249490,5160,5170,5170,5160,1597
|
|
20240621,120400,162006750,5170,5170,5170,5170,0
|
|
20240621,120300,162006750,5170,5170,5170,5170,0
|
|
20240621,120200,162006750,5170,5170,5170,5170,0
|
|
20240621,120100,162006750,5170,5160,5170,5160,741
|
|
20240621,120000,158175810,5170,5160,5170,5160,8
|
|
20240621,115900,158134510,5160,5170,5170,5160,15
|
|
20240621,115800,158057010,5160,5160,5160,5160,6
|
|
20240621,115700,158026050,5160,5160,5160,5160,5
|
|
20240621,115600,158000250,5160,5160,5160,5160,55
|
|
20240621,115500,157716450,5160,5160,5170,5160,127
|
|
20240621,115400,157060930,5160,5160,5160,5160,5
|
|
20240621,115300,157035130,5170,5170,5170,5160,15
|
|
20240621,115200,156957640,5170,5160,5170,5160,15
|
|
20240621,115100,156880140,5170,5160,5170,5160,7
|
|
20240621,115000,156844010,5160,5160,5170,5160,99
|
|
20240621,114900,156333160,5160,5160,5160,5160,5
|
|
20240621,114800,156307360,5160,5160,5170,5160,7
|
|
20240621,114700,156271230,5170,5170,5190,5170,714
|
|
20240621,114600,152579830,5170,5170,5170,5170,6
|
|
20240621,114500,152548810,5170,5170,5170,5170,5
|
|
20240621,114400,152522960,5170,5180,5180,5170,6
|
|
20240621,114300,152491910,5180,5180,5180,5180,12
|
|
20240621,114200,152429750,5180,5180,5180,5180,5
|
|
20240621,114100,152403850,5180,5180,5180,5180,6
|
|
20240621,114000,152372770,5180,5180,5180,5180,5
|
|
20240621,113900,152346870,5190,5180,5190,5180,7
|
|
20240621,113800,152310600,5190,5180,5190,5180,6
|
|
20240621,113700,152279510,5180,5180,5190,5180,7
|
|
20240621,113600,152243240,5180,5180,5180,5180,5
|
|
20240621,113500,152217340,5180,5180,5180,5180,5
|
|
20240621,113400,152191440,5180,5180,5180,5180,6
|
|
20240621,113300,152160360,5180,5180,5190,5180,6
|
|
20240621,113200,152129270,5180,5190,5190,5180,7
|
|
20240621,113100,152093000,5180,5180,5180,5180,2
|
|
20240621,113000,152082640,5190,5190,5190,5190,0
|
|
20240621,112900,152082640,5190,5190,5190,5190,0
|
|
20240621,112800,152082640,5190,5190,5190,5190,0
|
|
20240621,112700,152082640,5190,5190,5190,5190,96
|
|
20240621,112600,151584400,5190,5190,5190,5190,1
|
|
20240621,112500,151579210,5190,5190,5190,5190,0
|
|
20240621,112400,151579210,5190,5190,5190,5190,20
|
|
20240621,112300,151475410,5190,5190,5190,5190,4
|
|
20240621,112200,151454650,5190,5190,5190,5190,2
|
|
20240621,112100,151444270,5190,5180,5190,5180,86
|
|
20240621,112000,150997940,5170,5170,5170,5170,20
|
|
20240621,111900,150894540,5170,5170,5170,5170,65
|
|
20240621,111800,150558490,5170,5170,5170,5170,20
|
|
20240621,111700,150455090,5170,5170,5170,5170,20
|
|
20240621,111600,150351690,5170,5170,5170,5170,20
|
|
20240621,111500,150248290,5170,5170,5170,5170,20
|
|
20240621,111400,150144890,5170,5170,5190,5170,20
|
|
20240621,111300,150041470,5170,5170,5170,5170,20
|
|
20240621,111200,149938070,5170,5170,5170,5170,20
|
|
20240621,111100,149834670,5170,5170,5170,5170,20
|
|
20240621,111000,149731270,5170,5170,5170,5170,20
|
|
20240621,110900,149627870,5170,5170,5170,5170,24
|
|
20240621,110800,149503790,5170,5170,5170,5170,20
|
|
20240621,110700,149400390,5170,5180,5180,5170,680
|
|
20240621,110600,145882480,5180,5180,5180,5180,20
|
|
20240621,110500,145778880,5180,5180,5180,5180,20
|
|
20240621,110400,145675280,5180,5180,5190,5180,35
|
|
20240621,110300,145493970,5180,5180,5180,5180,20
|
|
20240621,110200,145390370,5180,5180,5180,5180,20
|
|
20240621,110100,145286770,5180,5180,5180,5180,20
|
|
20240621,110000,145183170,5180,5180,5180,5180,20
|
|
20240621,105900,145079570,5180,5180,5180,5180,9
|
|
20240621,105800,145032950,5180,5180,5180,5180,0
|
|
20240621,105700,145032950,5180,5180,5180,5180,447
|
|
20240621,105600,142717490,5190,5190,5190,5190,0
|
|
20240621,105500,142717490,5190,5180,5190,5180,2
|
|
20240621,105400,142707120,5180,5180,5180,5180,0
|
|
20240621,105300,142707120,5180,5180,5180,5180,0
|
|
20240621,105200,142707120,5180,5180,5180,5180,100
|
|
20240621,105100,142189120,5180,5180,5180,5180,0
|
|
20240621,105000,142189120,5180,5180,5180,5180,106
|
|
20240621,104900,141640040,5190,5190,5190,5190,0
|
|
20240621,104800,141640040,5190,5180,5190,5180,403
|
|
20240621,104700,139552470,5180,5180,5180,5180,202
|
|
20240621,104600,138506110,5190,5190,5190,5190,20
|
|
20240621,104500,138402310,5190,5190,5190,5190,0
|
|
20240621,104400,138402310,5190,5190,5190,5190,7
|
|
20240621,104300,138365980,5190,5190,5190,5190,0
|
|
20240621,104200,138365980,5190,5170,5190,5170,109
|
|
20240621,104100,137800450,5190,5190,5190,5190,287
|
|
20240621,104000,136310920,5200,5200,5200,5200,0
|
|
20240621,103900,136310920,5200,5200,5200,5200,1
|
|
20240621,103800,136305720,5200,5200,5200,5200,0
|
|
20240621,103700,136305720,5200,5200,5200,5200,0
|
|
20240621,103600,136305720,5200,5200,5200,5200,0
|
|
20240621,103500,136305720,5200,5200,5200,5200,0
|
|
20240621,103400,136305720,5200,5200,5200,5200,201
|
|
20240621,103300,135260520,5190,5190,5190,5190,0
|
|
20240621,103200,135260520,5190,5190,5190,5190,0
|
|
20240621,103100,135260520,5190,5190,5190,5190,361
|
|
20240621,103000,133386930,5190,5190,5190,5190,0
|
|
20240621,102900,133386930,5190,5190,5190,5190,0
|
|
20240621,102800,133386930,5190,5190,5190,5190,0
|
|
20240621,102700,133386930,5190,5190,5190,5190,135
|
|
20240621,102600,132686280,5200,5200,5200,5200,0
|
|
20240621,102500,132686280,5200,5200,5200,5200,138
|
|
20240621,102400,131968680,5200,5200,5200,5200,200
|
|
20240621,102300,130928680,5190,5190,5190,5190,18
|
|
20240621,102200,130835260,5190,5190,5190,5190,0
|
|
20240621,102100,130835260,5190,5190,5190,5190,343
|
|
20240621,102000,129055090,5190,5190,5190,5190,0
|
|
20240621,101900,129055090,5190,5190,5190,5190,0
|
|
20240621,101800,129055090,5190,5190,5190,5190,5
|
|
20240621,101700,129029140,5190,5190,5190,5190,0
|
|
20240621,101600,129029140,5190,5190,5190,5190,0
|
|
20240621,101500,129029140,5190,5190,5190,5190,0
|
|
20240621,101400,129029140,5190,5190,5190,5190,10
|
|
20240621,101300,128977240,5190,5190,5190,5190,10
|
|
20240621,101200,128925340,5190,5150,5190,5150,195
|
|
20240621,101100,127921050,5190,5190,5190,5190,0
|
|
20240621,101000,127921050,5190,5190,5190,5190,1
|
|
20240621,100900,127915860,5190,5190,5190,5190,122
|
|
20240621,100800,127282680,5190,5190,5190,5190,0
|
|
20240621,100700,127282680,5190,5160,5190,5150,1256
|
|
20240621,100600,120804720,5160,5180,5180,5160,1236
|
|
20240621,100500,114418790,5190,5190,5190,5190,30
|
|
20240621,100400,114263090,5190,5190,5190,5190,19
|
|
20240621,100300,114164480,5190,5190,5190,5190,1
|
|
20240621,100200,114159290,5190,5190,5190,5190,1
|
|
20240621,100100,114154100,5190,5190,5190,5190,963
|
|
20240621,100000,109156130,5190,5190,5190,5190,0
|
|
20240621,095900,109156130,5190,5190,5190,5190,3
|
|
20240621,095800,109140560,5190,5190,5190,5190,2
|
|
20240621,095700,109130180,5190,5190,5190,5190,101
|
|
20240621,095600,108605990,5170,5170,5170,5170,0
|
|
20240621,095500,108605990,5170,5190,5190,5170,3
|
|
20240621,095400,108590460,5200,5200,5200,5200,0
|
|
20240621,095300,108590460,5200,5180,5200,5180,1541
|
|
20240621,095200,100601990,5170,5170,5170,5170,0
|
|
20240621,095100,100601990,5170,5170,5170,5170,22
|
|
20240621,095000,100488250,5170,5160,5180,5160,61
|
|
20240621,094900,100172620,5160,5160,5170,5160,255
|
|
20240621,094800,98854470,5160,5160,5160,5160,92
|
|
20240621,094700,98379750,5150,5150,5170,5150,343
|
|
20240621,094600,96612980,5150,5150,5150,5150,32
|
|
20240621,094500,96448180,5170,5170,5170,5170,0
|
|
20240621,094400,96448180,5170,5160,5170,5150,65
|
|
20240621,094300,96113400,5160,5170,5170,5160,210
|
|
20240621,094200,95028800,5180,5160,5180,5150,105
|
|
20240621,094100,94487540,5180,5180,5180,5180,0
|
|
20240621,094000,94487540,5180,5180,5180,5180,0
|
|
20240621,093900,94487540,5180,5180,5180,5160,2939
|
|
20240621,093800,79316880,5180,5180,5180,5180,110
|
|
20240621,093700,78747080,5200,5200,5200,5200,0
|
|
20240621,093600,78747080,5200,5200,5200,5200,6
|
|
20240621,093500,78715880,5200,5200,5200,5200,5
|
|
20240621,093400,78689880,5200,5200,5200,5200,0
|
|
20240621,093300,78689880,5200,5190,5200,5190,6
|
|
20240621,093200,78658730,5180,5180,5180,5180,432
|
|
20240621,093100,76420970,5160,5170,5170,5160,2635
|
|
20240621,093000,62816810,5170,5190,5190,5170,675
|
|
20240621,092900,59327030,5210,5210,5210,5210,0
|
|
20240621,092800,59327030,5210,5210,5210,5210,0
|
|
20240621,092700,59327030,5210,5200,5210,5200,2
|
|
20240621,092600,59316620,5210,5210,5210,5210,0
|
|
20240621,092500,59316620,5210,5190,5210,5190,517
|
|
20240621,092400,56629640,5200,5160,5200,5160,21
|
|
20240621,092300,56521240,5200,5200,5200,5200,0
|
|
20240621,092200,56521240,5200,5170,5200,5160,1090
|
|
20240621,092100,50891110,5170,5200,5200,5170,2051
|
|
20240621,092000,40268430,5190,5190,5190,5190,50
|
|
20240621,091900,40008930,5190,5190,5190,5190,5
|
|
20240621,091800,39982980,5210,5210,5210,5210,1
|
|
20240621,091700,39977770,5210,5180,5210,5180,193
|
|
20240621,091600,38977990,5190,5210,5210,5190,398
|
|
20240621,091500,36912330,5200,5200,5200,5200,0
|
|
20240621,091400,36912330,5200,5200,5200,5200,500
|
|
20240621,091300,34312330,5210,5210,5210,5210,0
|
|
20240621,091200,34312330,5210,5210,5210,5200,431
|
|
20240621,091100,32071080,5210,5210,5210,5210,215
|
|
20240621,091000,30950930,5240,5240,5240,5240,0
|
|
20240621,090900,30950930,5240,5240,5240,5240,30
|
|
20240621,090800,30793730,5240,5240,5240,5240,10
|
|
20240621,090700,30741330,5240,5240,5240,5240,0
|
|
20240621,090600,30741330,5240,5240,5240,5210,523
|
|
20240621,090500,28016260,5210,5200,5240,5200,668
|
|
20240621,090400,24536930,5200,5200,5200,5200,0
|
|
20240621,090300,24536930,5200,5200,5200,5200,0
|
|
20240621,090200,24536930,5200,5210,5210,5200,2825
|
|
20240621,090100,9844930,5200,5200,5200,5200,0
|
|
20240621,090000,9844930,5200,5200,5240,5200,1893
|