639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,193600,571854750,5510,5510,5510,5510,2461
|
|
20240607,193500,571854750,5510,5510,5510,5510,0
|
|
20240607,193400,571854750,5510,5510,5510,5510,0
|
|
20240607,193300,571854750,5510,5510,5510,5510,0
|
|
20240607,193200,571854750,5510,5510,5510,5510,0
|
|
20240607,193100,571854750,5510,5510,5510,5510,0
|
|
20240607,193000,571854750,5510,5510,5510,5510,0
|
|
20240607,192900,571854750,5510,5510,5510,5510,0
|
|
20240607,192800,571854750,5510,5510,5510,5510,0
|
|
20240607,192700,571854750,5510,5510,5510,5510,0
|
|
20240607,192600,571854750,5510,5510,5510,5510,0
|
|
20240607,192500,571854750,5510,5510,5510,5510,0
|
|
20240607,192400,571854750,5510,5510,5510,5510,0
|
|
20240607,192300,571854750,5510,5510,5510,5510,0
|
|
20240607,192200,571854750,5510,5510,5510,5510,0
|
|
20240607,192100,571854750,5510,5510,5510,5510,0
|
|
20240607,192000,571854750,5510,5510,5510,5510,0
|
|
20240607,191900,571854750,5510,5510,5510,5510,0
|
|
20240607,191800,571854750,5510,5510,5510,5510,0
|
|
20240607,191700,571854750,5510,5510,5510,5510,0
|
|
20240607,191600,571854750,5510,5510,5510,5510,0
|
|
20240607,191500,571854750,5510,5510,5510,5510,0
|
|
20240607,191400,571854750,5510,5510,5510,5510,0
|
|
20240607,191300,571854750,5510,5510,5510,5510,0
|
|
20240607,191200,571854750,5510,5510,5510,5510,0
|
|
20240607,191100,571854750,5510,5510,5510,5510,0
|
|
20240607,191000,571854750,5510,5510,5510,5510,0
|
|
20240607,190900,571854750,5510,5510,5510,5510,0
|
|
20240607,190800,571854750,5510,5510,5510,5510,0
|
|
20240607,190700,571854750,5510,5510,5510,5510,0
|
|
20240607,190600,571854750,5510,5510,5510,5510,2461
|
|
20240607,190500,571854750,5510,5510,5510,5510,0
|
|
20240607,190400,571854750,5510,5510,5510,5510,0
|
|
20240607,190300,571854750,5510,5510,5510,5510,0
|
|
20240607,190200,571854750,5510,5510,5510,5510,0
|
|
20240607,190100,571854750,5510,5510,5510,5510,0
|
|
20240607,190000,571854750,5510,5510,5510,5510,0
|
|
20240607,185900,571854750,5510,5510,5510,5510,0
|
|
20240607,185800,571854750,5510,5510,5510,5510,0
|
|
20240607,185700,571854750,5510,5510,5510,5510,0
|
|
20240607,185600,571854750,5510,5510,5510,5510,0
|
|
20240607,185500,571854750,5510,5510,5510,5510,0
|
|
20240607,185400,571854750,5510,5510,5510,5510,0
|
|
20240607,185300,571854750,5510,5510,5510,5510,0
|
|
20240607,185200,571854750,5510,5510,5510,5510,0
|
|
20240607,185100,571854750,5510,5510,5510,5510,0
|
|
20240607,185000,571854750,5510,5510,5510,5510,0
|
|
20240607,184900,571854750,5510,5510,5510,5510,0
|
|
20240607,184800,571854750,5510,5510,5510,5510,0
|
|
20240607,184700,571854750,5510,5510,5510,5510,0
|
|
20240607,184600,571854750,5510,5510,5510,5510,0
|
|
20240607,184500,571854750,5510,5510,5510,5510,0
|
|
20240607,184400,571854750,5510,5510,5510,5510,0
|
|
20240607,184300,571854750,5510,5510,5510,5510,0
|
|
20240607,184200,571854750,5510,5510,5510,5510,0
|
|
20240607,184100,571854750,5510,5510,5510,5510,0
|
|
20240607,184000,571854750,5510,5510,5510,5510,0
|
|
20240607,183900,571854750,5510,5510,5510,5510,0
|
|
20240607,183800,571854750,5510,5510,5510,5510,0
|
|
20240607,183700,571854750,5510,5510,5510,5510,0
|
|
20240607,183600,571854750,5510,5510,5510,5510,2461
|
|
20240607,183500,571854750,5510,5510,5510,5510,0
|
|
20240607,183400,571854750,5510,5510,5510,5510,0
|
|
20240607,183300,571854750,5510,5510,5510,5510,0
|
|
20240607,183200,571854750,5510,5510,5510,5510,0
|
|
20240607,183100,571854750,5510,5510,5510,5510,0
|
|
20240607,183000,571854750,5510,5510,5510,5510,0
|
|
20240607,182900,571854750,5510,5510,5510,5510,0
|
|
20240607,182800,571854750,5510,5510,5510,5510,0
|
|
20240607,182700,571854750,5510,5510,5510,5510,0
|
|
20240607,182600,571854750,5510,5510,5510,5510,0
|
|
20240607,182500,571854750,5510,5510,5510,5510,0
|
|
20240607,182400,571854750,5510,5510,5510,5510,0
|
|
20240607,182300,571854750,5510,5510,5510,5510,0
|
|
20240607,182200,571854750,5510,5510,5510,5510,0
|
|
20240607,182100,571854750,5510,5510,5510,5510,0
|
|
20240607,182000,571854750,5510,5510,5510,5510,0
|
|
20240607,181900,571854750,5510,5510,5510,5510,0
|
|
20240607,181800,571854750,5510,5510,5510,5510,0
|
|
20240607,181700,571854750,5510,5510,5510,5510,0
|
|
20240607,181600,571854750,5510,5510,5510,5510,0
|
|
20240607,181500,571854750,5510,5510,5510,5510,0
|
|
20240607,181400,571854750,5510,5510,5510,5510,0
|
|
20240607,181300,571854750,5510,5510,5510,5510,0
|
|
20240607,181200,571854750,5510,5510,5510,5510,0
|
|
20240607,181100,571854750,5510,5510,5510,5510,0
|
|
20240607,181000,571854750,5510,5510,5510,5510,0
|
|
20240607,180900,571854750,5510,5510,5510,5510,0
|
|
20240607,180800,571854750,5510,5510,5510,5510,0
|
|
20240607,180700,571854750,5510,5510,5510,5510,0
|
|
20240607,180600,571854750,5510,5510,5510,5510,2461
|
|
20240607,180500,571854750,5510,5510,5510,5510,0
|
|
20240607,180400,571854750,5510,5510,5510,5510,0
|
|
20240607,180300,571854750,5510,5510,5510,5510,0
|
|
20240607,180200,571854750,5510,5510,5510,5510,0
|
|
20240607,180100,571854750,5510,5510,5510,5510,0
|
|
20240607,180000,571854750,5510,5510,5510,5510,0
|
|
20240607,175900,571854750,5510,5510,5510,5510,0
|
|
20240607,175800,571854750,5510,5510,5510,5510,0
|
|
20240607,175700,571854750,5510,5510,5510,5510,0
|
|
20240607,175600,571854750,5510,5510,5510,5510,0
|
|
20240607,175500,571854750,5510,5510,5510,5510,0
|
|
20240607,175400,571854750,5510,5510,5510,5510,0
|
|
20240607,175300,571854750,5510,5510,5510,5510,0
|
|
20240607,175200,571854750,5510,5510,5510,5510,0
|
|
20240607,175100,571854750,5510,5510,5510,5510,0
|
|
20240607,175000,571854750,5510,5510,5510,5510,0
|
|
20240607,174900,571854750,5510,5510,5510,5510,0
|
|
20240607,174800,571854750,5510,5510,5510,5510,0
|
|
20240607,174700,571854750,5510,5510,5510,5510,0
|
|
20240607,174600,571854750,5510,5510,5510,5510,0
|
|
20240607,174500,571854750,5510,5510,5510,5510,0
|
|
20240607,174400,571854750,5510,5510,5510,5510,0
|
|
20240607,174300,571854750,5510,5510,5510,5510,0
|
|
20240607,174200,571854750,5510,5510,5510,5510,0
|
|
20240607,174100,571854750,5510,5510,5510,5510,0
|
|
20240607,174000,571854750,5510,5510,5510,5510,0
|
|
20240607,173900,571854750,5510,5510,5510,5510,0
|
|
20240607,173800,571854750,5510,5510,5510,5510,0
|
|
20240607,173700,571854750,5510,5510,5510,5510,0
|
|
20240607,173600,571854750,5510,5510,5510,5510,2461
|
|
20240607,173500,571854750,5510,5510,5510,5510,0
|
|
20240607,173400,571854750,5510,5510,5510,5510,0
|
|
20240607,173300,571854750,5510,5510,5510,5510,0
|
|
20240607,173200,571854750,5510,5510,5510,5510,0
|
|
20240607,173100,571854750,5510,5510,5510,5510,0
|
|
20240607,173000,571854750,5510,5510,5510,5510,0
|
|
20240607,172900,571854750,5510,5510,5510,5510,0
|
|
20240607,172800,571854750,5510,5510,5510,5510,0
|
|
20240607,172700,571854750,5510,5510,5510,5510,0
|
|
20240607,172600,571854750,5510,5510,5510,5510,0
|
|
20240607,172500,571854750,5510,5510,5510,5510,0
|
|
20240607,172400,571854750,5510,5510,5510,5510,0
|
|
20240607,172300,571854750,5510,5510,5510,5510,0
|
|
20240607,172200,571854750,5510,5510,5510,5510,0
|
|
20240607,172100,571854750,5510,5510,5510,5510,0
|
|
20240607,172000,571854750,5510,5510,5510,5510,0
|
|
20240607,171900,571854750,5510,5510,5510,5510,0
|
|
20240607,171800,571854750,5510,5510,5510,5510,0
|
|
20240607,171700,571854750,5510,5510,5510,5510,0
|
|
20240607,171600,571854750,5510,5510,5510,5510,0
|
|
20240607,171500,571854750,5510,5510,5510,5510,0
|
|
20240607,171400,571854750,5510,5510,5510,5510,0
|
|
20240607,171300,571854750,5510,5510,5510,5510,0
|
|
20240607,171200,571854750,5510,5510,5510,5510,0
|
|
20240607,171100,571854750,5510,5510,5510,5510,0
|
|
20240607,171000,571854750,5510,5510,5510,5510,0
|
|
20240607,170900,571854750,5510,5510,5510,5510,0
|
|
20240607,170800,571854750,5510,5510,5510,5510,0
|
|
20240607,170700,571854750,5510,5510,5510,5510,0
|
|
20240607,170600,571854750,5510,5510,5510,5510,2461
|
|
20240607,170500,571854750,5510,5510,5510,5510,0
|
|
20240607,170400,571854750,5510,5510,5510,5510,0
|
|
20240607,170300,571854750,5510,5510,5510,5510,0
|
|
20240607,170200,571854750,5510,5510,5510,5510,0
|
|
20240607,170100,571854750,5510,5510,5510,5510,0
|
|
20240607,170000,571854750,5510,5510,5510,5510,0
|
|
20240607,165900,571854750,5510,5510,5510,5510,0
|
|
20240607,165800,571854750,5510,5510,5510,5510,0
|
|
20240607,165700,571854750,5510,5510,5510,5510,0
|
|
20240607,165600,571854750,5510,5510,5510,5510,0
|
|
20240607,165500,571854750,5510,5510,5510,5510,0
|
|
20240607,165400,571854750,5510,5510,5510,5510,0
|
|
20240607,165300,571854750,5510,5510,5510,5510,0
|
|
20240607,165200,571854750,5510,5510,5510,5510,0
|
|
20240607,165100,571854750,5510,5510,5510,5510,0
|
|
20240607,165000,571854750,5510,5510,5510,5510,0
|
|
20240607,164900,571854750,5510,5510,5510,5510,0
|
|
20240607,164800,571854750,5510,5510,5510,5510,0
|
|
20240607,164700,571854750,5510,5510,5510,5510,0
|
|
20240607,164600,571854750,5510,5510,5510,5510,0
|
|
20240607,164500,571854750,5510,5510,5510,5510,0
|
|
20240607,164400,571854750,5510,5510,5510,5510,0
|
|
20240607,164300,571854750,5510,5510,5510,5510,0
|
|
20240607,164200,571854750,5510,5510,5510,5510,0
|
|
20240607,164100,571854750,5510,5510,5510,5510,0
|
|
20240607,164000,571854750,5510,5510,5510,5510,0
|
|
20240607,163900,571854750,5510,5510,5510,5510,0
|
|
20240607,163800,571854750,5510,5510,5510,5510,0
|
|
20240607,163700,571854750,5510,5510,5510,5510,0
|
|
20240607,163600,571854750,5510,5510,5510,5510,2461
|
|
20240607,163500,571854750,5510,5510,5510,5510,0
|
|
20240607,163400,571854750,5510,5510,5510,5510,0
|
|
20240607,163300,571854750,5510,5510,5510,5510,0
|
|
20240607,163200,571854750,5510,5510,5510,5510,0
|
|
20240607,163100,571854750,5510,5510,5510,5510,0
|
|
20240607,163000,571854750,5510,5510,5510,5510,0
|
|
20240607,162900,571854750,5510,5510,5510,5510,0
|
|
20240607,162800,571854750,5510,5510,5510,5510,0
|
|
20240607,162700,571854750,5510,5510,5510,5510,0
|
|
20240607,162600,571854750,5510,5510,5510,5510,0
|
|
20240607,162500,571854750,5510,5510,5510,5510,0
|
|
20240607,162400,571854750,5510,5510,5510,5510,0
|
|
20240607,162300,571854750,5510,5510,5510,5510,0
|
|
20240607,162200,571854750,5510,5510,5510,5510,0
|
|
20240607,162100,571854750,5510,5510,5510,5510,0
|
|
20240607,162000,571854750,5510,5510,5510,5510,0
|
|
20240607,161900,571854750,5510,5510,5510,5510,0
|
|
20240607,161800,571854750,5510,5510,5510,5510,0
|
|
20240607,161700,571854750,5510,5510,5510,5510,0
|
|
20240607,161600,571854750,5510,5510,5510,5510,0
|
|
20240607,161500,571854750,5510,5510,5510,5510,0
|
|
20240607,161400,571854750,5510,5510,5510,5510,0
|
|
20240607,161300,571854750,5510,5510,5510,5510,0
|
|
20240607,161200,571854750,5510,5510,5510,5510,0
|
|
20240607,161100,571854750,5510,5510,5510,5510,0
|
|
20240607,161000,571854750,5510,5510,5510,5510,0
|
|
20240607,160900,571854750,5510,5510,5510,5510,0
|
|
20240607,160800,571854750,5510,5510,5510,5510,0
|
|
20240607,160700,571854750,5510,5510,5510,5510,0
|
|
20240607,160600,571854750,5510,5510,5510,5510,2461
|
|
20240607,160500,571854750,5510,5510,5510,5510,0
|
|
20240607,160400,571854750,5510,5510,5510,5510,0
|
|
20240607,160300,571854750,5510,5510,5510,5510,0
|
|
20240607,160200,571854750,5510,5510,5510,5510,0
|
|
20240607,160100,571854750,5510,5510,5510,5510,0
|
|
20240607,160000,571854750,5510,5510,5510,5510,0
|
|
20240607,155900,571854750,5510,5510,5510,5510,0
|
|
20240607,155800,571854750,5510,5510,5510,5510,0
|
|
20240607,155700,571854750,5510,5510,5510,5510,0
|
|
20240607,155600,571854750,5510,5510,5510,5510,0
|
|
20240607,155500,571854750,5510,5510,5510,5510,0
|
|
20240607,155400,571854750,5510,5510,5510,5510,0
|
|
20240607,155300,571854750,5510,5510,5510,5510,0
|
|
20240607,155200,571854750,5510,5510,5510,5510,0
|
|
20240607,155100,571854750,5510,5510,5510,5510,0
|
|
20240607,155000,571854750,5510,5510,5510,5510,0
|
|
20240607,154900,571854750,5510,5510,5510,5510,0
|
|
20240607,154800,571854750,5510,5510,5510,5510,0
|
|
20240607,154700,571854750,5510,5510,5510,5510,0
|
|
20240607,154600,571854750,5510,5510,5510,5510,0
|
|
20240607,154500,571854750,5510,5510,5510,5510,0
|
|
20240607,154400,571854750,5510,5510,5510,5510,0
|
|
20240607,154300,571854750,5510,5510,5510,5510,0
|
|
20240607,154200,571854750,5510,5510,5510,5510,0
|
|
20240607,154100,571854750,5510,5510,5510,5510,0
|
|
20240607,154000,571854750,5510,5510,5510,5510,0
|
|
20240607,153900,571854750,5510,5510,5510,5510,0
|
|
20240607,153800,571854750,5510,5510,5510,5510,0
|
|
20240607,153700,571854750,5510,5510,5510,5510,0
|
|
20240607,153600,571854750,5510,5510,5510,5510,2461
|
|
20240607,153500,571854750,5510,5510,5510,5510,0
|
|
20240607,153400,571854750,5510,5510,5510,5510,0
|
|
20240607,153300,571854750,5510,5510,5510,5510,0
|
|
20240607,153200,571854750,5510,5510,5510,5510,0
|
|
20240607,153100,571854750,5510,5510,5510,5510,0
|
|
20240607,153000,571854750,5510,5510,5510,5510,2461
|
|
20240607,152900,558294640,5490,5490,5490,5490,0
|
|
20240607,152800,558294640,5490,5490,5490,5490,0
|
|
20240607,152700,558294640,5490,5490,5490,5490,0
|
|
20240607,152600,558294640,5490,5490,5490,5490,0
|
|
20240607,152500,558294640,5490,5490,5490,5490,0
|
|
20240607,152400,558294640,5490,5490,5490,5490,0
|
|
20240607,152300,558294640,5490,5490,5490,5490,0
|
|
20240607,152200,558294640,5490,5490,5490,5490,0
|
|
20240607,152100,558294640,5490,5490,5490,5490,0
|
|
20240607,152000,558294640,5490,5490,5490,5490,0
|
|
20240607,151900,558294640,5490,5490,5490,5490,168
|
|
20240607,151800,557372320,5500,5490,5500,5490,313
|
|
20240607,151700,555651450,5500,5490,5500,5490,183
|
|
20240607,151600,554645870,5490,5500,5500,5490,52
|
|
20240607,151500,554360370,5490,5490,5500,5490,95
|
|
20240607,151400,553838770,5500,5500,5500,5490,23
|
|
20240607,151300,553712470,5510,5510,5510,5510,3
|
|
20240607,151200,553695940,5510,5480,5510,5480,1082
|
|
20240607,151100,547736580,5500,5500,5500,5500,0
|
|
20240607,151000,547736580,5500,5500,5500,5500,100
|
|
20240607,150900,547186580,5520,5520,5520,5520,3
|
|
20240607,150800,547170020,5510,5480,5510,5480,204
|
|
20240607,150700,546047100,5480,5480,5480,5480,0
|
|
20240607,150600,546047100,5480,5480,5480,5480,2176
|
|
20240607,150500,534122620,5470,5470,5470,5470,871
|
|
20240607,150400,529358250,5470,5490,5490,5470,1730
|
|
20240607,150300,519880690,5510,5510,5510,5510,0
|
|
20240607,150200,519880690,5510,5510,5510,5510,0
|
|
20240607,150100,519880690,5510,5500,5510,5490,1539
|
|
20240607,150000,511429470,5490,5490,5490,5490,0
|
|
20240607,145900,511429470,5490,5500,5500,5490,65
|
|
20240607,145800,511072540,5500,5500,5500,5500,18
|
|
20240607,145700,510973540,5500,5500,5500,5500,0
|
|
20240607,145600,510973540,5500,5500,5500,5500,200
|
|
20240607,145500,509873540,5500,5500,5500,5500,0
|
|
20240607,145400,509873540,5500,5500,5500,5500,0
|
|
20240607,145300,509873540,5500,5500,5500,5500,0
|
|
20240607,145200,509873540,5500,5500,5500,5500,0
|
|
20240607,145100,509873540,5500,5500,5500,5500,77
|
|
20240607,145000,509450040,5500,5500,5500,5500,0
|
|
20240607,144900,509450040,5500,5500,5500,5500,3
|
|
20240607,144800,509433540,5490,5490,5490,5490,3
|
|
20240607,144700,509417070,5490,5500,5500,5490,40
|
|
20240607,144600,509197080,5490,5490,5490,5490,0
|
|
20240607,144500,509197080,5490,5490,5490,5490,0
|
|
20240607,144400,509197080,5490,5490,5490,5490,3
|
|
20240607,144300,509180610,5480,5470,5480,5470,455
|
|
20240607,144200,506691740,5470,5470,5470,5470,0
|
|
20240607,144100,506691740,5470,5470,5470,5470,0
|
|
20240607,144000,506691740,5470,5470,5470,5470,1
|
|
20240607,143900,506686270,5470,5470,5470,5470,100
|
|
20240607,143800,506139270,5470,5470,5470,5470,11
|
|
20240607,143700,506079100,5470,5470,5470,5470,0
|
|
20240607,143600,506079100,5470,5470,5470,5470,0
|
|
20240607,143500,506079100,5470,5490,5490,5470,800
|
|
20240607,143400,501698860,5490,5490,5490,5490,4
|
|
20240607,143300,501676900,5480,5480,5480,5480,0
|
|
20240607,143200,501676900,5480,5480,5480,5480,0
|
|
20240607,143100,501676900,5480,5480,5480,5480,0
|
|
20240607,143000,501676900,5480,5480,5480,5480,24
|
|
20240607,142900,501545380,5480,5480,5480,5480,0
|
|
20240607,142800,501545380,5480,5480,5480,5480,755
|
|
20240607,142700,497407980,5490,5490,5490,5490,0
|
|
20240607,142600,497407980,5490,5490,5490,5490,60
|
|
20240607,142500,497078580,5500,5500,5500,5500,1
|
|
20240607,142400,497073080,5490,5490,5490,5490,100
|
|
20240607,142300,496524080,5500,5500,5500,5500,0
|
|
20240607,142200,496524080,5500,5500,5500,5500,0
|
|
20240607,142100,496524080,5500,5500,5500,5500,10
|
|
20240607,142000,496469080,5490,5480,5490,5480,83
|
|
20240607,141900,496014210,5480,5480,5480,5480,0
|
|
20240607,141800,496014210,5480,5480,5480,5480,0
|
|
20240607,141700,496014210,5480,5480,5480,5480,0
|
|
20240607,141600,496014210,5480,5480,5480,5480,0
|
|
20240607,141500,496014210,5480,5480,5480,5480,0
|
|
20240607,141400,496014210,5480,5480,5480,5480,400
|
|
20240607,141300,493822210,5480,5480,5480,5480,0
|
|
20240607,141200,493822210,5480,5490,5490,5480,1144
|
|
20240607,141100,487547400,5490,5490,5490,5490,22
|
|
20240607,141000,487426620,5500,5500,5500,5500,0
|
|
20240607,140900,487426620,5500,5500,5500,5500,0
|
|
20240607,140800,487426620,5500,5500,5500,5500,0
|
|
20240607,140700,487426620,5500,5500,5500,5500,0
|
|
20240607,140600,487426620,5500,5500,5500,5500,0
|
|
20240607,140500,487426620,5500,5500,5500,5500,0
|
|
20240607,140400,487426620,5500,5500,5500,5500,78
|
|
20240607,140300,486997620,5510,5510,5510,5510,0
|
|
20240607,140200,486997620,5510,5510,5510,5510,0
|
|
20240607,140100,486997620,5510,5510,5510,5510,0
|
|
20240607,140000,486997620,5510,5510,5510,5510,0
|
|
20240607,135900,486997620,5510,5510,5510,5510,0
|
|
20240607,135800,486997620,5510,5510,5510,5500,1660
|
|
20240607,135700,477851640,5510,5510,5510,5510,0
|
|
20240607,135600,477851640,5510,5520,5520,5510,227
|
|
20240607,135500,476600770,5510,5510,5510,5510,135
|
|
20240607,135400,475856920,5500,5500,5500,5500,0
|
|
20240607,135300,475856920,5500,5500,5500,5500,0
|
|
20240607,135200,475856920,5500,5500,5500,5500,173
|
|
20240607,135100,474905420,5500,5500,5500,5500,10
|
|
20240607,135000,474850420,5490,5490,5490,5490,0
|
|
20240607,134900,474850420,5490,5490,5490,5490,46
|
|
20240607,134800,474597880,5490,5490,5490,5490,0
|
|
20240607,134700,474597880,5490,5490,5490,5490,0
|
|
20240607,134600,474597880,5490,5490,5490,5490,10
|
|
20240607,134500,474542980,5490,5490,5490,5490,1
|
|
20240607,134400,474537490,5480,5480,5480,5480,0
|
|
20240607,134300,474537490,5480,5480,5480,5480,0
|
|
20240607,134200,474537490,5480,5480,5480,5480,0
|
|
20240607,134100,474537490,5480,5480,5480,5480,0
|
|
20240607,134000,474537490,5480,5480,5480,5480,0
|
|
20240607,133900,474537490,5480,5480,5480,5480,0
|
|
20240607,133800,474537490,5480,5480,5480,5480,0
|
|
20240607,133700,474537490,5480,5480,5480,5480,0
|
|
20240607,133600,474537490,5480,5490,5490,5480,1192
|
|
20240607,133500,468003810,5500,5500,5500,5500,12
|
|
20240607,133400,467937810,5500,5500,5500,5500,38
|
|
20240607,133300,467728810,5500,5500,5500,5500,30
|
|
20240607,133200,467563810,5510,5490,5510,5490,66
|
|
20240607,133100,467200790,5480,5480,5480,5480,0
|
|
20240607,133000,467200790,5480,5480,5480,5480,0
|
|
20240607,132900,467200790,5480,5480,5480,5480,3
|
|
20240607,132800,467184350,5490,5490,5490,5490,20
|
|
20240607,132700,467074550,5490,5490,5490,5490,0
|
|
20240607,132600,467074550,5490,5490,5490,5490,1
|
|
20240607,132500,467069060,5490,5480,5490,5480,112
|
|
20240607,132400,466455240,5480,5480,5480,5480,0
|
|
20240607,132300,466455240,5480,5480,5480,5480,0
|
|
20240607,132200,466455240,5480,5490,5490,5480,300
|
|
20240607,132100,464810880,5500,5500,5500,5500,2
|
|
20240607,132000,464799880,5490,5490,5490,5490,0
|
|
20240607,131900,464799880,5490,5490,5490,5490,0
|
|
20240607,131800,464799880,5490,5490,5490,5490,0
|
|
20240607,131700,464799880,5490,5490,5490,5490,200
|
|
20240607,131600,463701880,5490,5490,5490,5490,0
|
|
20240607,131500,463701880,5490,5490,5490,5490,0
|
|
20240607,131400,463701880,5490,5490,5490,5490,0
|
|
20240607,131300,463701880,5490,5490,5490,5490,0
|
|
20240607,131200,463701880,5490,5490,5490,5490,0
|
|
20240607,131100,463701880,5490,5490,5490,5490,0
|
|
20240607,131000,463701880,5490,5490,5490,5490,0
|
|
20240607,130900,463701880,5490,5480,5490,5480,255
|
|
20240607,130800,462303730,5490,5490,5490,5490,0
|
|
20240607,130700,462303730,5490,5490,5490,5490,0
|
|
20240607,130600,462303730,5490,5490,5490,5490,0
|
|
20240607,130500,462303730,5490,5490,5490,5490,22
|
|
20240607,130400,462182950,5490,5490,5490,5490,0
|
|
20240607,130300,462182950,5490,5490,5490,5490,1
|
|
20240607,130200,462177460,5500,5500,5500,5500,0
|
|
20240607,130100,462177460,5500,5500,5500,5500,0
|
|
20240607,130000,462177460,5500,5500,5500,5500,0
|
|
20240607,125900,462177460,5500,5500,5500,5500,0
|
|
20240607,125800,462177460,5500,5500,5500,5500,10
|
|
20240607,125700,462122460,5500,5500,5500,5500,50
|
|
20240607,125600,461847460,5500,5510,5510,5500,161
|
|
20240607,125500,460960920,5500,5500,5500,5500,1
|
|
20240607,125400,460955420,5510,5510,5510,5510,0
|
|
20240607,125300,460955420,5510,5510,5510,5510,0
|
|
20240607,125200,460955420,5510,5510,5510,5510,0
|
|
20240607,125100,460955420,5510,5510,5510,5510,0
|
|
20240607,125000,460955420,5510,5510,5510,5510,1
|
|
20240607,124900,460949910,5480,5480,5480,5480,2
|
|
20240607,124800,460938950,5510,5510,5510,5510,0
|
|
20240607,124700,460938950,5510,5510,5510,5510,0
|
|
20240607,124600,460938950,5510,5480,5510,5480,1249
|
|
20240607,124500,454094400,5510,5510,5510,5480,19
|
|
20240607,124400,453990220,5490,5490,5490,5490,330
|
|
20240607,124300,452178520,5510,5510,5510,5510,0
|
|
20240607,124200,452178520,5510,5510,5510,5510,0
|
|
20240607,124100,452178520,5510,5510,5510,5510,1
|
|
20240607,124000,452173010,5500,5500,5500,5500,1
|
|
20240607,123900,452167510,5500,5500,5500,5500,127
|
|
20240607,123800,451469010,5500,5500,5500,5500,0
|
|
20240607,123700,451469010,5500,5500,5500,5500,35
|
|
20240607,123600,451276510,5500,5500,5500,5500,0
|
|
20240607,123500,451276510,5500,5480,5500,5480,9
|
|
20240607,123400,451227170,5500,5500,5500,5500,0
|
|
20240607,123300,451227170,5500,5500,5500,5500,0
|
|
20240607,123200,451227170,5500,5500,5500,5500,1
|
|
20240607,123100,451221670,5490,5500,5500,5490,2
|
|
20240607,123000,451210680,5480,5480,5480,5480,20
|
|
20240607,122900,451101080,5500,5500,5500,5500,3
|
|
20240607,122800,451084580,5500,5500,5500,5500,0
|
|
20240607,122700,451084580,5500,5500,5500,5500,0
|
|
20240607,122600,451084580,5500,5500,5500,5500,0
|
|
20240607,122500,451084580,5500,5500,5500,5500,0
|
|
20240607,122400,451084580,5500,5500,5500,5500,0
|
|
20240607,122300,451084580,5500,5490,5500,5470,256
|
|
20240607,122200,449683110,5500,5490,5500,5490,2
|
|
20240607,122100,449672120,5500,5500,5500,5500,0
|
|
20240607,122000,449672120,5500,5500,5500,5500,0
|
|
20240607,121900,449672120,5500,5500,5500,5500,1
|
|
20240607,121800,449666620,5500,5480,5500,5480,127
|
|
20240607,121700,448969860,5470,5480,5480,5470,156
|
|
20240607,121600,448116500,5490,5490,5490,5490,0
|
|
20240607,121500,448116500,5490,5490,5490,5490,0
|
|
20240607,121400,448116500,5490,5490,5490,5490,0
|
|
20240607,121300,448116500,5490,5490,5490,5490,0
|
|
20240607,121200,448116500,5490,5490,5490,5490,0
|
|
20240607,121100,448116500,5490,5490,5490,5490,100
|
|
20240607,121000,447567500,5490,5490,5490,5490,1
|
|
20240607,120900,447562010,5470,5470,5470,5470,0
|
|
20240607,120800,447562010,5470,5470,5470,5470,0
|
|
20240607,120700,447562010,5470,5470,5470,5470,0
|
|
20240607,120600,447562010,5470,5470,5470,5470,0
|
|
20240607,120500,447562010,5470,5470,5470,5470,0
|
|
20240607,120400,447562010,5470,5470,5470,5470,0
|
|
20240607,120300,447562010,5470,5480,5480,5470,60
|
|
20240607,120200,447233770,5480,5480,5480,5480,0
|
|
20240607,120100,447233770,5480,5490,5500,5480,301
|
|
20240607,120000,445578420,5480,5480,5480,5480,1
|
|
20240607,115900,445572940,5490,5490,5490,5490,73
|
|
20240607,115800,445172170,5490,5490,5490,5490,6
|
|
20240607,115700,445139230,5490,5490,5490,5490,91
|
|
20240607,115600,444639640,5490,5490,5490,5490,0
|
|
20240607,115500,444639640,5490,5490,5490,5490,1
|
|
20240607,115400,444634150,5480,5480,5480,5480,0
|
|
20240607,115300,444634150,5480,5480,5480,5480,0
|
|
20240607,115200,444634150,5480,5480,5480,5480,1
|
|
20240607,115100,444628670,5470,5470,5470,5470,361
|
|
20240607,115000,442654000,5490,5490,5490,5490,0
|
|
20240607,114900,442654000,5490,5490,5490,5490,0
|
|
20240607,114800,442654000,5490,5490,5490,5490,0
|
|
20240607,114700,442654000,5490,5490,5490,5490,220
|
|
20240607,114600,441446200,5490,5490,5490,5460,993
|
|
20240607,114500,436019590,5510,5510,5510,5510,0
|
|
20240607,114400,436019590,5510,5510,5510,5510,6
|
|
20240607,114300,435986530,5490,5490,5490,5490,0
|
|
20240607,114200,435986530,5490,5470,5490,5470,37
|
|
20240607,114100,435784120,5470,5480,5480,5470,477
|
|
20240607,114000,433171780,5490,5490,5490,5490,24
|
|
20240607,113900,433040020,5490,5490,5490,5490,0
|
|
20240607,113800,433040020,5490,5490,5490,5490,0
|
|
20240607,113700,433040020,5490,5490,5490,5490,0
|
|
20240607,113600,433040020,5490,5490,5490,5490,0
|
|
20240607,113500,433040020,5490,5490,5490,5490,0
|
|
20240607,113400,433040020,5490,5490,5490,5490,0
|
|
20240607,113300,433040020,5490,5490,5490,5490,0
|
|
20240607,113200,433040020,5490,5490,5490,5490,0
|
|
20240607,113100,433040020,5490,5470,5490,5470,1147
|
|
20240607,113000,426743310,5490,5480,5490,5480,330
|
|
20240607,112900,424931620,5460,5480,5480,5460,758
|
|
20240607,112800,420784670,5510,5510,5510,5510,8
|
|
20240607,112700,420740590,5500,5500,5500,5500,1
|
|
20240607,112600,420735090,5480,5480,5480,5480,170
|
|
20240607,112500,419803490,5480,5480,5480,5480,30
|
|
20240607,112400,419639090,5470,5470,5470,5470,0
|
|
20240607,112300,419639090,5470,5470,5470,5470,0
|
|
20240607,112200,419639090,5470,5470,5470,5470,2
|
|
20240607,112100,419628150,5510,5510,5510,5510,0
|
|
20240607,112000,419628150,5510,5510,5510,5510,30
|
|
20240607,111900,419462850,5470,5500,5500,5470,522
|
|
20240607,111800,416602730,5500,5490,5500,5490,92
|
|
20240607,111700,416097640,5490,5490,5490,5490,88
|
|
20240607,111600,415614520,5480,5480,5480,5480,0
|
|
20240607,111500,415614520,5480,5480,5480,5480,0
|
|
20240607,111400,415614520,5480,5480,5480,5480,1
|
|
20240607,111300,415609040,5470,5470,5470,5470,0
|
|
20240607,111200,415609040,5470,5470,5470,5470,0
|
|
20240607,111100,415609040,5470,5470,5470,5470,0
|
|
20240607,111000,415609040,5470,5470,5470,5470,0
|
|
20240607,110900,415609040,5470,5470,5470,5470,0
|
|
20240607,110800,415609040,5470,5470,5470,5470,0
|
|
20240607,110700,415609040,5470,5480,5480,5470,21
|
|
20240607,110600,415493970,5470,5490,5490,5470,94
|
|
20240607,110500,414979690,5470,5480,5480,5460,3923
|
|
20240607,110400,393488490,5460,5480,5480,5460,14
|
|
20240607,110300,393411830,5480,5460,5480,5460,146
|
|
20240607,110200,392611950,5460,5470,5470,5460,301
|
|
20240607,110100,390968480,5480,5480,5480,5480,0
|
|
20240607,110000,390968480,5480,5470,5480,5470,358
|
|
20240607,105900,389010170,5460,5470,5470,5460,1741
|
|
20240607,105800,379489530,5470,5480,5480,5470,5878
|
|
20240607,105700,347323830,5480,5480,5480,5480,0
|
|
20240607,105600,347323830,5480,5480,5480,5480,83
|
|
20240607,105500,346868990,5510,5490,5510,5480,505
|
|
20240607,105400,344099400,5500,5490,5500,5490,239
|
|
20240607,105300,342786690,5500,5500,5500,5500,0
|
|
20240607,105200,342786690,5500,5500,5500,5500,100
|
|
20240607,105100,342236690,5500,5500,5500,5480,2371
|
|
20240607,105000,329240990,5520,5520,5520,5520,116
|
|
20240607,104900,328600670,5490,5490,5490,5490,0
|
|
20240607,104800,328600670,5490,5490,5490,5480,79
|
|
20240607,104700,328167460,5490,5490,5490,5490,5
|
|
20240607,104600,328140010,5500,5500,5500,5500,0
|
|
20240607,104500,328140010,5500,5480,5500,5480,290
|
|
20240607,104400,326550720,5490,5480,5490,5480,1817
|
|
20240607,104300,316593440,5480,5480,5480,5480,40
|
|
20240607,104200,316374240,5490,5490,5490,5490,121
|
|
20240607,104100,315709950,5500,5500,5510,5500,3
|
|
20240607,104000,315693440,5510,5510,5510,5510,0
|
|
20240607,103900,315693440,5510,5510,5510,5510,0
|
|
20240607,103800,315693440,5510,5480,5510,5480,11
|
|
20240607,103700,315633130,5510,5490,5510,5490,3312
|
|
20240607,103600,297450230,5490,5500,5500,5490,200
|
|
20240607,103500,296350980,5500,5500,5500,5500,110
|
|
20240607,103400,295745980,5510,5510,5510,5510,54
|
|
20240607,103300,295448440,5510,5500,5510,5500,930
|
|
20240607,103200,290333420,5510,5490,5510,5490,1592
|
|
20240607,103100,281581500,5510,5480,5510,5470,2640
|
|
20240607,103000,267129500,5480,5510,5520,5480,1482
|
|
20240607,102900,258991990,5530,5530,5530,5530,0
|
|
20240607,102800,258991990,5530,5530,5530,5530,192
|
|
20240607,102700,257930230,5500,5500,5530,5500,557
|
|
20240607,102600,254860730,5530,5510,5530,5490,2080
|
|
20240607,102500,243410760,5530,5530,5530,5530,10
|
|
20240607,102400,243355460,5530,5530,5530,5530,0
|
|
20240607,102300,243355460,5530,5530,5530,5530,50
|
|
20240607,102200,243078960,5530,5510,5530,5510,452
|
|
20240607,102100,240588420,5530,5510,5530,5510,21
|
|
20240607,102000,240472690,5520,5540,5540,5520,563
|
|
20240607,101900,237364910,5530,5530,5530,5530,290
|
|
20240607,101800,235761210,5540,5540,5540,5540,2
|
|
20240607,101700,235750130,5530,5530,5530,5530,12
|
|
20240607,101600,235683770,5530,5530,5530,5530,0
|
|
20240607,101500,235683770,5530,5540,5540,5530,964
|
|
20240607,101400,230350990,5530,5540,5540,5530,1577
|
|
20240607,101300,221630170,5540,5540,5560,5540,614
|
|
20240607,101200,218228590,5560,5560,5560,5560,0
|
|
20240607,101100,218228590,5560,5560,5560,5560,1
|
|
20240607,101000,218223030,5540,5560,5560,5540,224
|
|
20240607,100900,216979040,5570,5570,5570,5570,2
|
|
20240607,100800,216967900,5570,5570,5570,5570,0
|
|
20240607,100700,216967900,5570,5570,5570,5570,700
|
|
20240607,100600,213068900,5570,5570,5570,5570,1
|
|
20240607,100500,213063330,5570,5570,5570,5570,1
|
|
20240607,100400,213057760,5540,5540,5540,5540,57
|
|
20240607,100300,212741980,5570,5570,5570,5570,404
|
|
20240607,100200,210491700,5570,5570,5570,5570,2
|
|
20240607,100100,210480560,5570,5560,5570,5560,22
|
|
20240607,100000,210358230,5530,5540,5540,5530,694
|
|
20240607,095900,206513570,5540,5570,5570,5540,74
|
|
20240607,095800,206101510,5570,5570,5570,5570,1
|
|
20240607,095700,206095940,5570,5570,5570,5570,11
|
|
20240607,095600,206034670,5540,5560,5560,5540,933
|
|
20240607,095500,200862370,5560,5560,5560,5560,400
|
|
20240607,095400,198638370,5560,5570,5570,5560,224
|
|
20240607,095300,197392680,5570,5570,5570,5570,2
|
|
20240607,095200,197381540,5570,5540,5570,5540,329
|
|
20240607,095100,195554510,5540,5550,5550,5540,1191
|
|
20240607,095000,188954370,5540,5560,5560,5540,447
|
|
20240607,094900,186476750,5560,5560,5560,5560,287
|
|
20240607,094800,184881030,5560,5560,5560,5560,1
|
|
20240607,094700,184875470,5540,5540,5540,5540,80
|
|
20240607,094600,184432270,5540,5550,5550,5540,10
|
|
20240607,094500,184376780,5550,5540,5550,5540,585
|
|
20240607,094400,181131030,5550,5550,5550,5550,10
|
|
20240607,094300,181075530,5540,5540,5540,5540,10
|
|
20240607,094200,181020130,5540,5540,5540,5540,4
|
|
20240607,094100,180997970,5550,5560,5560,5550,605
|
|
20240607,094000,177640110,5550,5550,5550,5550,132
|
|
20240607,093900,176907510,5550,5550,5550,5550,51
|
|
20240607,093800,176624460,5560,5560,5560,5560,12
|
|
20240607,093700,176557740,5550,5560,5560,5550,1444
|
|
20240607,093600,168543410,5560,5560,5560,5550,151
|
|
20240607,093500,167704850,5560,5560,5560,5560,136
|
|
20240607,093400,166948690,5550,5540,5560,5540,445
|
|
20240607,093300,164482190,5550,5560,5560,5550,289
|
|
20240607,093200,162878140,5560,5560,5560,5560,17
|
|
20240607,093100,162783620,5570,5570,5570,5550,194
|
|
20240607,093000,161706880,5570,5570,5570,5560,516
|
|
20240607,092900,158837630,5570,5570,5570,5570,0
|
|
20240607,092800,158837630,5570,5570,5570,5570,186
|
|
20240607,092700,157801610,5560,5560,5560,5550,3710
|
|
20240607,092600,137177850,5560,5560,5570,5560,66
|
|
20240607,092500,136810790,5570,5570,5570,5570,21
|
|
20240607,092400,136693820,5570,5570,5570,5570,569
|
|
20240607,092300,133524490,5570,5570,5570,5570,593
|
|
20240607,092200,130221480,5580,5590,5600,5580,1376
|
|
20240607,092100,122521740,5600,5630,5640,5590,140
|
|
20240607,092000,121735560,5590,5560,5650,5560,3503
|
|
20240607,091900,102085220,5570,5570,5570,5570,1745
|
|
20240607,091800,92365570,5570,5580,5580,5570,133
|
|
20240607,091700,91624750,5580,5580,5580,5580,104
|
|
20240607,091600,91044430,5570,5560,5570,5560,115
|
|
20240607,091500,90404130,5560,5570,5570,5560,150
|
|
20240607,091400,89568690,5560,5560,5560,5560,307
|
|
20240607,091300,87861770,5560,5560,5560,5550,903
|
|
20240607,091200,82848310,5560,5550,5560,5550,130
|
|
20240607,091100,82126710,5540,5540,5540,5540,393
|
|
20240607,091000,79949490,5540,5540,5550,5530,847
|
|
20240607,090900,75251890,5540,5540,5540,5540,1172
|
|
20240607,090800,68759010,5540,5530,5540,5530,685
|
|
20240607,090700,64968000,5530,5530,5530,5530,223
|
|
20240607,090600,63734810,5520,5520,5520,5510,896
|
|
20240607,090500,58791890,5520,5530,5530,5520,983
|
|
20240607,090400,53365490,5520,5530,5540,5520,1116
|
|
20240607,090300,47200590,5530,5550,5550,5530,2921
|
|
20240607,090200,31020680,5550,5550,5550,5550,244
|
|
20240607,090100,29666480,5550,5540,5550,5540,2001
|
|
20240607,090000,18577090,5540,5550,5550,5530,3297
|