629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192600,437435980,5330,5330,5330,5330,622
|
|
20240613,192500,437435980,5330,5330,5330,5330,0
|
|
20240613,192400,437435980,5330,5330,5330,5330,0
|
|
20240613,192300,437435980,5330,5330,5330,5330,0
|
|
20240613,192200,437435980,5330,5330,5330,5330,0
|
|
20240613,192100,437435980,5330,5330,5330,5330,0
|
|
20240613,192000,437435980,5330,5330,5330,5330,0
|
|
20240613,191900,437435980,5330,5330,5330,5330,0
|
|
20240613,191800,437435980,5330,5330,5330,5330,0
|
|
20240613,191700,437435980,5330,5330,5330,5330,0
|
|
20240613,191600,437435980,5330,5330,5330,5330,0
|
|
20240613,191500,437435980,5330,5330,5330,5330,0
|
|
20240613,191400,437435980,5330,5330,5330,5330,0
|
|
20240613,191300,437435980,5330,5330,5330,5330,0
|
|
20240613,191200,437435980,5330,5330,5330,5330,0
|
|
20240613,191100,437435980,5330,5330,5330,5330,0
|
|
20240613,191000,437435980,5330,5330,5330,5330,0
|
|
20240613,190900,437435980,5330,5330,5330,5330,0
|
|
20240613,190800,437435980,5330,5330,5330,5330,0
|
|
20240613,190700,437435980,5330,5330,5330,5330,0
|
|
20240613,190600,437435980,5330,5330,5330,5330,0
|
|
20240613,190500,437435980,5330,5330,5330,5330,0
|
|
20240613,190400,437435980,5330,5330,5330,5330,0
|
|
20240613,190300,437435980,5330,5330,5330,5330,0
|
|
20240613,190200,437435980,5330,5330,5330,5330,0
|
|
20240613,190100,437435980,5330,5330,5330,5330,0
|
|
20240613,190000,437435980,5330,5330,5330,5330,0
|
|
20240613,185900,437435980,5330,5330,5330,5330,0
|
|
20240613,185800,437435980,5330,5330,5330,5330,0
|
|
20240613,185700,437435980,5330,5330,5330,5330,0
|
|
20240613,185600,437435980,5330,5330,5330,5330,622
|
|
20240613,185500,437435980,5330,5330,5330,5330,0
|
|
20240613,185400,437435980,5330,5330,5330,5330,0
|
|
20240613,185300,437435980,5330,5330,5330,5330,0
|
|
20240613,185200,437435980,5330,5330,5330,5330,0
|
|
20240613,185100,437435980,5330,5330,5330,5330,0
|
|
20240613,185000,437435980,5330,5330,5330,5330,0
|
|
20240613,184900,437435980,5330,5330,5330,5330,0
|
|
20240613,184800,437435980,5330,5330,5330,5330,0
|
|
20240613,184700,437435980,5330,5330,5330,5330,0
|
|
20240613,184600,437435980,5330,5330,5330,5330,0
|
|
20240613,184500,437435980,5330,5330,5330,5330,0
|
|
20240613,184400,437435980,5330,5330,5330,5330,0
|
|
20240613,184300,437435980,5330,5330,5330,5330,0
|
|
20240613,184200,437435980,5330,5330,5330,5330,0
|
|
20240613,184100,437435980,5330,5330,5330,5330,0
|
|
20240613,184000,437435980,5330,5330,5330,5330,0
|
|
20240613,183900,437435980,5330,5330,5330,5330,0
|
|
20240613,183800,437435980,5330,5330,5330,5330,0
|
|
20240613,183700,437435980,5330,5330,5330,5330,0
|
|
20240613,183600,437435980,5330,5330,5330,5330,0
|
|
20240613,183500,437435980,5330,5330,5330,5330,0
|
|
20240613,183400,437435980,5330,5330,5330,5330,0
|
|
20240613,183300,437435980,5330,5330,5330,5330,0
|
|
20240613,183200,437435980,5330,5330,5330,5330,0
|
|
20240613,183100,437435980,5330,5330,5330,5330,0
|
|
20240613,183000,437435980,5330,5330,5330,5330,0
|
|
20240613,182900,437435980,5330,5330,5330,5330,0
|
|
20240613,182800,437435980,5330,5330,5330,5330,0
|
|
20240613,182700,437435980,5330,5330,5330,5330,0
|
|
20240613,182600,437435980,5330,5330,5330,5330,622
|
|
20240613,182500,437435980,5330,5330,5330,5330,0
|
|
20240613,182400,437435980,5330,5330,5330,5330,0
|
|
20240613,182300,437435980,5330,5330,5330,5330,0
|
|
20240613,182200,437435980,5330,5330,5330,5330,0
|
|
20240613,182100,437435980,5330,5330,5330,5330,0
|
|
20240613,182000,437435980,5330,5330,5330,5330,0
|
|
20240613,181900,437435980,5330,5330,5330,5330,0
|
|
20240613,181800,437435980,5330,5330,5330,5330,0
|
|
20240613,181700,437435980,5330,5330,5330,5330,0
|
|
20240613,181600,437435980,5330,5330,5330,5330,0
|
|
20240613,181500,437435980,5330,5330,5330,5330,0
|
|
20240613,181400,437435980,5330,5330,5330,5330,0
|
|
20240613,181300,437435980,5330,5330,5330,5330,0
|
|
20240613,181200,437435980,5330,5330,5330,5330,0
|
|
20240613,181100,437435980,5330,5330,5330,5330,0
|
|
20240613,181000,437435980,5330,5330,5330,5330,0
|
|
20240613,180900,437435980,5330,5330,5330,5330,0
|
|
20240613,180800,437435980,5330,5330,5330,5330,0
|
|
20240613,180700,437435980,5330,5330,5330,5330,0
|
|
20240613,180600,437435980,5330,5330,5330,5330,0
|
|
20240613,180500,437435980,5330,5330,5330,5330,0
|
|
20240613,180400,437435980,5330,5330,5330,5330,0
|
|
20240613,180300,437435980,5330,5330,5330,5330,0
|
|
20240613,180200,437435980,5330,5330,5330,5330,0
|
|
20240613,180100,437435980,5330,5330,5330,5330,0
|
|
20240613,180000,437435980,5330,5330,5330,5330,0
|
|
20240613,175900,437435980,5330,5330,5330,5330,0
|
|
20240613,175800,437435980,5330,5330,5330,5330,0
|
|
20240613,175700,437435980,5330,5330,5330,5330,0
|
|
20240613,175600,437435980,5330,5330,5330,5330,622
|
|
20240613,175500,437435980,5330,5330,5330,5330,0
|
|
20240613,175400,437435980,5330,5330,5330,5330,0
|
|
20240613,175300,437435980,5330,5330,5330,5330,0
|
|
20240613,175200,437435980,5330,5330,5330,5330,0
|
|
20240613,175100,437435980,5330,5330,5330,5330,0
|
|
20240613,175000,437435980,5330,5330,5330,5330,0
|
|
20240613,174900,437435980,5330,5330,5330,5330,0
|
|
20240613,174800,437435980,5330,5330,5330,5330,0
|
|
20240613,174700,437435980,5330,5330,5330,5330,0
|
|
20240613,174600,437435980,5330,5330,5330,5330,0
|
|
20240613,174500,437435980,5330,5330,5330,5330,0
|
|
20240613,174400,437435980,5330,5330,5330,5330,0
|
|
20240613,174300,437435980,5330,5330,5330,5330,0
|
|
20240613,174200,437435980,5330,5330,5330,5330,0
|
|
20240613,174100,437435980,5330,5330,5330,5330,0
|
|
20240613,174000,437435980,5330,5330,5330,5330,0
|
|
20240613,173900,437435980,5330,5330,5330,5330,0
|
|
20240613,173800,437435980,5330,5330,5330,5330,0
|
|
20240613,173700,437435980,5330,5330,5330,5330,0
|
|
20240613,173600,437435980,5330,5330,5330,5330,0
|
|
20240613,173500,437435980,5330,5330,5330,5330,0
|
|
20240613,173400,437435980,5330,5330,5330,5330,0
|
|
20240613,173300,437435980,5330,5330,5330,5330,0
|
|
20240613,173200,437435980,5330,5330,5330,5330,0
|
|
20240613,173100,437435980,5330,5330,5330,5330,0
|
|
20240613,173000,437435980,5330,5330,5330,5330,0
|
|
20240613,172900,437435980,5330,5330,5330,5330,0
|
|
20240613,172800,437435980,5330,5330,5330,5330,0
|
|
20240613,172700,437435980,5330,5330,5330,5330,0
|
|
20240613,172600,437435980,5330,5330,5330,5330,622
|
|
20240613,172500,437435980,5330,5330,5330,5330,0
|
|
20240613,172400,437435980,5330,5330,5330,5330,0
|
|
20240613,172300,437435980,5330,5330,5330,5330,0
|
|
20240613,172200,437435980,5330,5330,5330,5330,0
|
|
20240613,172100,437435980,5330,5330,5330,5330,0
|
|
20240613,172000,437435980,5330,5330,5330,5330,0
|
|
20240613,171900,437435980,5330,5330,5330,5330,0
|
|
20240613,171800,437435980,5330,5330,5330,5330,0
|
|
20240613,171700,437435980,5330,5330,5330,5330,0
|
|
20240613,171600,437435980,5330,5330,5330,5330,0
|
|
20240613,171500,437435980,5330,5330,5330,5330,0
|
|
20240613,171400,437435980,5330,5330,5330,5330,0
|
|
20240613,171300,437435980,5330,5330,5330,5330,0
|
|
20240613,171200,437435980,5330,5330,5330,5330,0
|
|
20240613,171100,437435980,5330,5330,5330,5330,0
|
|
20240613,171000,437435980,5330,5330,5330,5330,0
|
|
20240613,170900,437435980,5330,5330,5330,5330,0
|
|
20240613,170800,437435980,5330,5330,5330,5330,0
|
|
20240613,170700,437435980,5330,5330,5330,5330,0
|
|
20240613,170600,437435980,5330,5330,5330,5330,0
|
|
20240613,170500,437435980,5330,5330,5330,5330,0
|
|
20240613,170400,437435980,5330,5330,5330,5330,0
|
|
20240613,170300,437435980,5330,5330,5330,5330,0
|
|
20240613,170200,437435980,5330,5330,5330,5330,0
|
|
20240613,170100,437435980,5330,5330,5330,5330,0
|
|
20240613,170000,437435980,5330,5330,5330,5330,0
|
|
20240613,165900,437435980,5330,5330,5330,5330,0
|
|
20240613,165800,437435980,5330,5330,5330,5330,0
|
|
20240613,165700,437435980,5330,5330,5330,5330,0
|
|
20240613,165600,437435980,5330,5330,5330,5330,622
|
|
20240613,165500,437435980,5330,5330,5330,5330,0
|
|
20240613,165400,437435980,5330,5330,5330,5330,0
|
|
20240613,165300,437435980,5330,5330,5330,5330,0
|
|
20240613,165200,437435980,5330,5330,5330,5330,0
|
|
20240613,165100,437435980,5330,5330,5330,5330,0
|
|
20240613,165000,437435980,5330,5330,5330,5330,0
|
|
20240613,164900,437435980,5330,5330,5330,5330,0
|
|
20240613,164800,437435980,5330,5330,5330,5330,0
|
|
20240613,164700,437435980,5330,5330,5330,5330,0
|
|
20240613,164600,437435980,5330,5330,5330,5330,0
|
|
20240613,164500,437435980,5330,5330,5330,5330,0
|
|
20240613,164400,437435980,5330,5330,5330,5330,0
|
|
20240613,164300,437435980,5330,5330,5330,5330,0
|
|
20240613,164200,437435980,5330,5330,5330,5330,0
|
|
20240613,164100,437435980,5330,5330,5330,5330,0
|
|
20240613,164000,437435980,5330,5330,5330,5330,0
|
|
20240613,163900,437435980,5330,5330,5330,5330,0
|
|
20240613,163800,437435980,5330,5330,5330,5330,0
|
|
20240613,163700,437435980,5330,5330,5330,5330,0
|
|
20240613,163600,437435980,5330,5330,5330,5330,0
|
|
20240613,163500,437435980,5330,5330,5330,5330,0
|
|
20240613,163400,437435980,5330,5330,5330,5330,0
|
|
20240613,163300,437435980,5330,5330,5330,5330,0
|
|
20240613,163200,437435980,5330,5330,5330,5330,0
|
|
20240613,163100,437435980,5330,5330,5330,5330,0
|
|
20240613,163000,437435980,5330,5330,5330,5330,0
|
|
20240613,162900,437435980,5330,5330,5330,5330,0
|
|
20240613,162800,437435980,5330,5330,5330,5330,0
|
|
20240613,162700,437435980,5330,5330,5330,5330,0
|
|
20240613,162600,437435980,5330,5330,5330,5330,622
|
|
20240613,162500,437435980,5330,5330,5330,5330,0
|
|
20240613,162400,437435980,5330,5330,5330,5330,0
|
|
20240613,162300,437435980,5330,5330,5330,5330,0
|
|
20240613,162200,437435980,5330,5330,5330,5330,0
|
|
20240613,162100,437435980,5330,5330,5330,5330,0
|
|
20240613,162000,437435980,5330,5330,5330,5330,0
|
|
20240613,161900,437435980,5330,5330,5330,5330,0
|
|
20240613,161800,437435980,5330,5330,5330,5330,0
|
|
20240613,161700,437435980,5330,5330,5330,5330,0
|
|
20240613,161600,437435980,5330,5330,5330,5330,0
|
|
20240613,161500,437435980,5330,5330,5330,5330,0
|
|
20240613,161400,437435980,5330,5330,5330,5330,0
|
|
20240613,161300,437435980,5330,5330,5330,5330,0
|
|
20240613,161200,437435980,5330,5330,5330,5330,0
|
|
20240613,161100,437435980,5330,5330,5330,5330,0
|
|
20240613,161000,437435980,5330,5330,5330,5330,0
|
|
20240613,160900,437435980,5330,5330,5330,5330,0
|
|
20240613,160800,437435980,5330,5330,5330,5330,0
|
|
20240613,160700,437435980,5330,5330,5330,5330,0
|
|
20240613,160600,437435980,5330,5330,5330,5330,0
|
|
20240613,160500,437435980,5330,5330,5330,5330,0
|
|
20240613,160400,437435980,5330,5330,5330,5330,0
|
|
20240613,160300,437435980,5330,5330,5330,5330,0
|
|
20240613,160200,437435980,5330,5330,5330,5330,0
|
|
20240613,160100,437435980,5330,5330,5330,5330,0
|
|
20240613,160000,437435980,5330,5330,5330,5330,0
|
|
20240613,155900,437435980,5330,5330,5330,5330,0
|
|
20240613,155800,437435980,5330,5330,5330,5330,0
|
|
20240613,155700,437435980,5330,5330,5330,5330,0
|
|
20240613,155600,437435980,5330,5330,5330,5330,622
|
|
20240613,155500,437435980,5330,5330,5330,5330,0
|
|
20240613,155400,437435980,5330,5330,5330,5330,0
|
|
20240613,155300,437435980,5330,5330,5330,5330,0
|
|
20240613,155200,437435980,5330,5330,5330,5330,0
|
|
20240613,155100,437435980,5330,5330,5330,5330,0
|
|
20240613,155000,437435980,5330,5330,5330,5330,0
|
|
20240613,154900,437435980,5330,5330,5330,5330,0
|
|
20240613,154800,437435980,5330,5330,5330,5330,0
|
|
20240613,154700,437435980,5330,5330,5330,5330,0
|
|
20240613,154600,437435980,5330,5330,5330,5330,0
|
|
20240613,154500,437435980,5330,5330,5330,5330,0
|
|
20240613,154400,437435980,5330,5330,5330,5330,0
|
|
20240613,154300,437435980,5330,5330,5330,5330,0
|
|
20240613,154200,437435980,5330,5330,5330,5330,0
|
|
20240613,154100,437435980,5330,5330,5330,5330,0
|
|
20240613,154000,437435980,5330,5330,5330,5330,0
|
|
20240613,153900,437435980,5330,5330,5330,5330,0
|
|
20240613,153800,437435980,5330,5330,5330,5330,0
|
|
20240613,153700,437435980,5330,5330,5330,5330,0
|
|
20240613,153600,437435980,5330,5330,5330,5330,0
|
|
20240613,153500,437435980,5330,5330,5330,5330,0
|
|
20240613,153400,437435980,5330,5330,5330,5330,0
|
|
20240613,153300,437435980,5330,5330,5330,5330,0
|
|
20240613,153200,437435980,5330,5330,5330,5330,0
|
|
20240613,153100,437435980,5330,5330,5330,5330,0
|
|
20240613,153000,437435980,5330,5330,5330,5330,622
|
|
20240613,152900,434120720,5300,5300,5300,5300,0
|
|
20240613,152800,434120720,5300,5300,5300,5300,0
|
|
20240613,152700,434120720,5300,5300,5300,5300,0
|
|
20240613,152600,434120720,5300,5300,5300,5300,0
|
|
20240613,152500,434120720,5300,5300,5300,5300,0
|
|
20240613,152400,434120720,5300,5300,5300,5300,0
|
|
20240613,152300,434120720,5300,5300,5300,5300,0
|
|
20240613,152200,434120720,5300,5300,5300,5300,0
|
|
20240613,152100,434120720,5300,5300,5300,5300,0
|
|
20240613,152000,434120720,5300,5300,5300,5300,0
|
|
20240613,151900,434120720,5300,5300,5300,5300,0
|
|
20240613,151800,434120720,5300,5300,5300,5300,29
|
|
20240613,151700,433967020,5320,5310,5320,5310,148
|
|
20240613,151600,433180160,5320,5320,5320,5320,2544
|
|
20240613,151500,419646080,5330,5330,5330,5320,1806
|
|
20240613,151400,410038100,5320,5320,5320,5320,656
|
|
20240613,151300,406548180,5290,5290,5290,5290,0
|
|
20240613,151200,406548180,5290,5320,5320,5290,926
|
|
20240613,151100,401649460,5330,5330,5330,5330,0
|
|
20240613,151000,401649460,5330,5280,5330,5280,3010
|
|
20240613,150900,385618420,5290,5290,5290,5290,10
|
|
20240613,150800,385565520,5290,5290,5290,5290,250
|
|
20240613,150700,384243020,5290,5290,5290,5290,0
|
|
20240613,150600,384243020,5290,5290,5290,5290,120
|
|
20240613,150500,383608220,5290,5300,5300,5290,136
|
|
20240613,150400,382888590,5310,5310,5310,5310,1
|
|
20240613,150300,382883280,5290,5290,5290,5290,0
|
|
20240613,150200,382883280,5290,5290,5290,5290,1
|
|
20240613,150100,382877990,5280,5280,5280,5280,0
|
|
20240613,150000,382877990,5280,5280,5280,5280,0
|
|
20240613,145900,382877990,5280,5280,5280,5280,90
|
|
20240613,145800,382402790,5290,5290,5290,5290,170
|
|
20240613,145700,381503490,5290,5290,5290,5290,100
|
|
20240613,145600,380974490,5290,5290,5290,5290,200
|
|
20240613,145500,379916490,5290,5300,5300,5290,150
|
|
20240613,145400,379122490,5330,5330,5330,5330,0
|
|
20240613,145300,379122490,5330,5330,5330,5330,0
|
|
20240613,145200,379122490,5330,5330,5330,5330,0
|
|
20240613,145100,379122490,5330,5330,5330,5330,3
|
|
20240613,145000,379106500,5300,5300,5330,5300,4010
|
|
20240613,144900,357780620,5300,5280,5300,5280,3010
|
|
20240613,144800,341857690,5280,5280,5280,5280,0
|
|
20240613,144700,341857690,5280,5280,5280,5280,5
|
|
20240613,144600,341831290,5280,5280,5280,5280,0
|
|
20240613,144500,341831290,5280,5280,5280,5280,0
|
|
20240613,144400,341831290,5280,5280,5280,5280,0
|
|
20240613,144300,341831290,5280,5280,5280,5280,11
|
|
20240613,144200,341773210,5280,5280,5280,5280,1
|
|
20240613,144100,341767930,5280,5280,5280,5280,450
|
|
20240613,144000,339391930,5280,5280,5280,5280,0
|
|
20240613,143900,339391930,5280,5280,5280,5280,0
|
|
20240613,143800,339391930,5280,5280,5280,5280,0
|
|
20240613,143700,339391930,5280,5280,5280,5280,0
|
|
20240613,143600,339391930,5280,5270,5280,5270,150
|
|
20240613,143500,338600930,5270,5270,5270,5270,0
|
|
20240613,143400,338600930,5270,5270,5270,5270,0
|
|
20240613,143300,338600930,5270,5270,5270,5270,20
|
|
20240613,143200,338495530,5270,5270,5270,5260,217
|
|
20240613,143100,337352010,5270,5270,5270,5270,10
|
|
20240613,143000,337299310,5270,5270,5270,5270,0
|
|
20240613,142900,337299310,5270,5270,5270,5270,0
|
|
20240613,142800,337299310,5270,5270,5270,5270,0
|
|
20240613,142700,337299310,5270,5270,5270,5270,5
|
|
20240613,142600,337272960,5270,5270,5270,5270,0
|
|
20240613,142500,337272960,5270,5270,5270,5270,0
|
|
20240613,142400,337272960,5270,5270,5270,5270,26
|
|
20240613,142300,337135940,5280,5280,5280,5280,0
|
|
20240613,142200,337135940,5280,5280,5280,5280,10
|
|
20240613,142100,337083140,5280,5280,5280,5280,0
|
|
20240613,142000,337083140,5280,5280,5280,5280,0
|
|
20240613,141900,337083140,5280,5280,5280,5280,0
|
|
20240613,141800,337083140,5280,5270,5280,5270,171
|
|
20240613,141700,336181650,5270,5270,5270,5270,103
|
|
20240613,141600,335638840,5270,5270,5270,5270,0
|
|
20240613,141500,335638840,5270,5270,5270,5270,10
|
|
20240613,141400,335586140,5270,5270,5270,5270,348
|
|
20240613,141300,333752180,5270,5270,5270,5270,111
|
|
20240613,141200,333167210,5270,5270,5270,5270,511
|
|
20240613,141100,330474240,5260,5260,5260,5260,0
|
|
20240613,141000,330474240,5260,5260,5260,5260,1
|
|
20240613,140900,330468980,5270,5270,5270,5270,0
|
|
20240613,140800,330468980,5270,5270,5270,5270,0
|
|
20240613,140700,330468980,5270,5270,5270,5270,0
|
|
20240613,140600,330468980,5270,5270,5270,5270,251
|
|
20240613,140500,329146210,5280,5280,5280,5280,0
|
|
20240613,140400,329146210,5280,5280,5280,5280,0
|
|
20240613,140300,329146210,5280,5280,5280,5280,27
|
|
20240613,140200,329003650,5280,5280,5280,5280,1
|
|
20240613,140100,328998370,5270,5270,5270,5270,0
|
|
20240613,140000,328998370,5270,5270,5270,5270,0
|
|
20240613,135900,328998370,5270,5270,5270,5270,51
|
|
20240613,135800,328729600,5270,5270,5270,5270,0
|
|
20240613,135700,328729600,5270,5270,5270,5270,0
|
|
20240613,135600,328729600,5270,5270,5270,5270,0
|
|
20240613,135500,328729600,5270,5270,5270,5270,0
|
|
20240613,135400,328729600,5270,5270,5270,5270,1
|
|
20240613,135300,328724330,5270,5270,5270,5270,0
|
|
20240613,135200,328724330,5270,5270,5270,5270,0
|
|
20240613,135100,328724330,5270,5270,5270,5270,98
|
|
20240613,135000,328207870,5270,5270,5270,5270,0
|
|
20240613,134900,328207870,5270,5270,5270,5270,0
|
|
20240613,134800,328207870,5270,5270,5270,5270,0
|
|
20240613,134700,328207870,5270,5280,5280,5270,110
|
|
20240613,134600,327628150,5260,5260,5260,5260,0
|
|
20240613,134500,327628150,5260,5260,5260,5260,60
|
|
20240613,134400,327312550,5280,5280,5280,5280,624
|
|
20240613,134300,324017830,5280,5280,5280,5280,0
|
|
20240613,134200,324017830,5280,5270,5280,5270,243
|
|
20240613,134100,322737190,5270,5270,5270,5260,4082
|
|
20240613,134000,301257490,5270,5270,5270,5270,0
|
|
20240613,133900,301257490,5270,5270,5270,5270,0
|
|
20240613,133800,301257490,5270,5270,5270,5270,0
|
|
20240613,133700,301257490,5270,5270,5270,5270,100
|
|
20240613,133600,300730490,5270,5270,5270,5270,0
|
|
20240613,133500,300730490,5270,5270,5270,5270,0
|
|
20240613,133400,300730490,5270,5270,5270,5270,0
|
|
20240613,133300,300730490,5270,5270,5270,5270,56
|
|
20240613,133200,300435370,5290,5280,5290,5280,325
|
|
20240613,133100,298719120,5290,5290,5290,5290,0
|
|
20240613,133000,298719120,5290,5290,5290,5290,0
|
|
20240613,132900,298719120,5290,5290,5290,5290,0
|
|
20240613,132800,298719120,5290,5290,5290,5290,0
|
|
20240613,132700,298719120,5290,5290,5290,5290,0
|
|
20240613,132600,298719120,5290,5290,5290,5290,0
|
|
20240613,132500,298719120,5290,5290,5290,5290,0
|
|
20240613,132400,298719120,5290,5290,5290,5290,0
|
|
20240613,132300,298719120,5290,5290,5290,5290,0
|
|
20240613,132200,298719120,5290,5290,5290,5290,0
|
|
20240613,132100,298719120,5290,5290,5290,5290,9
|
|
20240613,132000,298671510,5290,5290,5290,5290,0
|
|
20240613,131900,298671510,5290,5290,5290,5290,0
|
|
20240613,131800,298671510,5290,5290,5290,5290,193
|
|
20240613,131700,297650540,5300,5300,5300,5300,0
|
|
20240613,131600,297650540,5300,5300,5300,5300,0
|
|
20240613,131500,297650540,5300,5300,5300,5300,0
|
|
20240613,131400,297650540,5300,5300,5300,5300,0
|
|
20240613,131300,297650540,5300,5300,5300,5300,0
|
|
20240613,131200,297650540,5300,5300,5300,5300,1
|
|
20240613,131100,297645240,5300,5300,5300,5300,2
|
|
20240613,131000,297634640,5300,5300,5300,5300,0
|
|
20240613,130900,297634640,5300,5300,5300,5300,0
|
|
20240613,130800,297634640,5300,5300,5300,5300,1
|
|
20240613,130700,297629340,5290,5290,5290,5290,0
|
|
20240613,130600,297629340,5290,5290,5290,5290,89
|
|
20240613,130500,297158530,5290,5290,5290,5290,20
|
|
20240613,130400,297052730,5290,5290,5290,5290,0
|
|
20240613,130300,297052730,5290,5290,5290,5290,1
|
|
20240613,130200,297047440,5290,5290,5290,5290,0
|
|
20240613,130100,297047440,5290,5290,5290,5290,1
|
|
20240613,130000,297042150,5290,5290,5290,5290,0
|
|
20240613,125900,297042150,5290,5290,5290,5290,0
|
|
20240613,125800,297042150,5290,5290,5290,5290,0
|
|
20240613,125700,297042150,5290,5290,5290,5290,0
|
|
20240613,125600,297042150,5290,5290,5290,5290,464
|
|
20240613,125500,294587590,5290,5290,5290,5290,500
|
|
20240613,125400,291942590,5290,5280,5290,5280,700
|
|
20240613,125300,288245200,5280,5280,5280,5280,0
|
|
20240613,125200,288245200,5280,5280,5280,5280,23
|
|
20240613,125100,288123760,5290,5290,5290,5290,1
|
|
20240613,125000,288118470,5290,5290,5290,5290,0
|
|
20240613,124900,288118470,5290,5290,5290,5290,15
|
|
20240613,124800,288039120,5270,5270,5270,5270,0
|
|
20240613,124700,288039120,5270,5270,5270,5270,0
|
|
20240613,124600,288039120,5270,5270,5270,5270,0
|
|
20240613,124500,288039120,5270,5270,5270,5270,0
|
|
20240613,124400,288039120,5270,5270,5270,5270,21
|
|
20240613,124300,287928450,5270,5270,5270,5270,0
|
|
20240613,124200,287928450,5270,5270,5270,5270,1
|
|
20240613,124100,287923180,5290,5280,5290,5280,1003
|
|
20240613,124000,282627310,5290,5290,5290,5290,50
|
|
20240613,123900,282362810,5290,5290,5290,5290,0
|
|
20240613,123800,282362810,5290,5280,5290,5280,152
|
|
20240613,123700,281560020,5280,5280,5280,5260,5656
|
|
20240613,123600,251767270,5280,5280,5280,5280,0
|
|
20240613,123500,251767270,5280,5280,5280,5280,1161
|
|
20240613,123400,245637190,5280,5280,5280,5280,40
|
|
20240613,123300,245425990,5280,5280,5280,5280,0
|
|
20240613,123200,245425990,5280,5280,5280,5280,0
|
|
20240613,123100,245425990,5280,5280,5280,5280,0
|
|
20240613,123000,245425990,5280,5280,5280,5280,0
|
|
20240613,122900,245425990,5280,5280,5280,5280,40
|
|
20240613,122800,245214790,5280,5280,5280,5280,0
|
|
20240613,122700,245214790,5280,5280,5280,5280,0
|
|
20240613,122600,245214790,5280,5280,5280,5280,0
|
|
20240613,122500,245214790,5280,5280,5280,5280,12
|
|
20240613,122400,245151430,5280,5280,5280,5280,123
|
|
20240613,122300,244501990,5290,5290,5290,5290,0
|
|
20240613,122200,244501990,5290,5290,5290,5290,0
|
|
20240613,122100,244501990,5290,5290,5290,5290,0
|
|
20240613,122000,244501990,5290,5290,5290,5290,100
|
|
20240613,121900,243972990,5280,5280,5280,5280,0
|
|
20240613,121800,243972990,5280,5280,5280,5280,0
|
|
20240613,121700,243972990,5280,5280,5280,5280,1
|
|
20240613,121600,243967710,5290,5290,5290,5290,0
|
|
20240613,121500,243967710,5290,5290,5290,5290,0
|
|
20240613,121400,243967710,5290,5280,5290,5280,111
|
|
20240613,121300,243380610,5280,5280,5280,5280,1
|
|
20240613,121200,243375330,5270,5280,5280,5270,3177
|
|
20240613,121100,226631550,5300,5300,5300,5300,0
|
|
20240613,121000,226631550,5300,5300,5300,5300,0
|
|
20240613,120900,226631550,5300,5300,5300,5300,0
|
|
20240613,120800,226631550,5300,5300,5300,5300,1
|
|
20240613,120700,226626250,5300,5300,5300,5300,0
|
|
20240613,120600,226626250,5300,5300,5300,5300,0
|
|
20240613,120500,226626250,5300,5300,5300,5300,0
|
|
20240613,120400,226626250,5300,5300,5300,5300,0
|
|
20240613,120300,226626250,5300,5300,5300,5300,0
|
|
20240613,120200,226626250,5300,5300,5300,5300,0
|
|
20240613,120100,226626250,5300,5300,5300,5300,6
|
|
20240613,120000,226594450,5290,5290,5290,5290,35
|
|
20240613,115900,226409300,5300,5300,5300,5300,0
|
|
20240613,115800,226409300,5300,5300,5300,5280,196
|
|
20240613,115700,225372500,5280,5280,5280,5280,200
|
|
20240613,115600,224316500,5300,5300,5300,5300,0
|
|
20240613,115500,224316500,5300,5300,5300,5300,0
|
|
20240613,115400,224316500,5300,5300,5300,5300,0
|
|
20240613,115300,224316500,5300,5300,5300,5300,0
|
|
20240613,115200,224316500,5300,5300,5300,5300,260
|
|
20240613,115100,222938500,5300,5300,5300,5300,0
|
|
20240613,115000,222938500,5300,5300,5300,5300,5
|
|
20240613,114900,222912000,5300,5300,5300,5300,0
|
|
20240613,114800,222912000,5300,5300,5300,5300,0
|
|
20240613,114700,222912000,5300,5300,5300,5300,10
|
|
20240613,114600,222859000,5300,5290,5300,5270,10011
|
|
20240613,114500,170015520,5300,5300,5300,5300,0
|
|
20240613,114400,170015520,5300,5300,5300,5300,0
|
|
20240613,114300,170015520,5300,5300,5300,5300,0
|
|
20240613,114200,170015520,5300,5300,5300,5300,0
|
|
20240613,114100,170015520,5300,5300,5300,5300,0
|
|
20240613,114000,170015520,5300,5300,5300,5300,0
|
|
20240613,113900,170015520,5300,5290,5300,5290,52
|
|
20240613,113800,169739940,5300,5300,5300,5300,0
|
|
20240613,113700,169739940,5300,5300,5300,5300,0
|
|
20240613,113600,169739940,5300,5300,5300,5300,0
|
|
20240613,113500,169739940,5300,5300,5300,5300,0
|
|
20240613,113400,169739940,5300,5300,5300,5300,4
|
|
20240613,113300,169718740,5300,5300,5300,5300,0
|
|
20240613,113200,169718740,5300,5300,5300,5300,0
|
|
20240613,113100,169718740,5300,5300,5300,5300,0
|
|
20240613,113000,169718740,5300,5300,5300,5300,0
|
|
20240613,112900,169718740,5300,5300,5300,5300,1
|
|
20240613,112800,169713440,5300,5300,5300,5300,47
|
|
20240613,112700,169464340,5300,5300,5300,5300,0
|
|
20240613,112600,169464340,5300,5300,5300,5300,200
|
|
20240613,112500,168404340,5300,5300,5300,5300,5
|
|
20240613,112400,168377840,5300,5300,5300,5300,17
|
|
20240613,112300,168287740,5300,5300,5300,5300,0
|
|
20240613,112200,168287740,5300,5300,5300,5300,0
|
|
20240613,112100,168287740,5300,5300,5300,5300,3
|
|
20240613,112000,168271840,5300,5300,5300,5300,1148
|
|
20240613,111900,162187440,5300,5300,5300,5300,0
|
|
20240613,111800,162187440,5300,5300,5300,5300,0
|
|
20240613,111700,162187440,5300,5300,5300,5300,0
|
|
20240613,111600,162187440,5300,5300,5300,5300,20
|
|
20240613,111500,162081440,5300,5300,5300,5300,70
|
|
20240613,111400,161710440,5300,5300,5300,5300,400
|
|
20240613,111300,159590440,5300,5300,5300,5300,0
|
|
20240613,111200,159590440,5300,5300,5300,5300,0
|
|
20240613,111100,159590440,5300,5300,5300,5300,191
|
|
20240613,111000,158578140,5300,5290,5300,5290,204
|
|
20240613,110900,157496980,5290,5290,5290,5290,0
|
|
20240613,110800,157496980,5290,5290,5290,5290,63
|
|
20240613,110700,157163710,5300,5300,5300,5300,1
|
|
20240613,110600,157158410,5300,5300,5300,5300,0
|
|
20240613,110500,157158410,5300,5300,5300,5300,321
|
|
20240613,110400,155457110,5300,5300,5300,5300,12
|
|
20240613,110300,155393510,5300,5300,5300,5300,1
|
|
20240613,110200,155388210,5300,5300,5300,5300,10
|
|
20240613,110100,155335210,5300,5300,5300,5300,1
|
|
20240613,110000,155329910,5300,5300,5300,5300,1
|
|
20240613,105900,155324610,5290,5290,5290,5290,138
|
|
20240613,105800,154594590,5290,5290,5290,5290,868
|
|
20240613,105700,150002870,5310,5310,5310,5310,0
|
|
20240613,105600,150002870,5310,5310,5310,5310,0
|
|
20240613,105500,150002870,5310,5310,5310,5310,14
|
|
20240613,105400,149928530,5310,5310,5310,5310,0
|
|
20240613,105300,149928530,5310,5280,5310,5280,10
|
|
20240613,105200,149875580,5280,5280,5280,5280,0
|
|
20240613,105100,149875580,5280,5280,5280,5280,0
|
|
20240613,105000,149875580,5280,5280,5280,5280,0
|
|
20240613,104900,149875580,5280,5280,5280,5280,2194
|
|
20240613,104800,138291260,5280,5280,5280,5280,0
|
|
20240613,104700,138291260,5280,5280,5280,5280,0
|
|
20240613,104600,138291260,5280,5280,5280,5280,0
|
|
20240613,104500,138291260,5280,5280,5280,5280,93
|
|
20240613,104400,137800220,5310,5310,5310,5310,0
|
|
20240613,104300,137800220,5310,5310,5310,5310,0
|
|
20240613,104200,137800220,5310,5310,5310,5310,1
|
|
20240613,104100,137794910,5280,5280,5280,5280,0
|
|
20240613,104000,137794910,5280,5310,5310,5280,3
|
|
20240613,103900,137779010,5290,5290,5290,5290,132
|
|
20240613,103800,137080730,5320,5320,5320,5320,0
|
|
20240613,103700,137080730,5320,5310,5320,5310,10
|
|
20240613,103600,137027620,5280,5290,5290,5280,50
|
|
20240613,103500,136763610,5310,5310,5310,5310,1
|
|
20240613,103400,136758300,5320,5320,5320,5320,0
|
|
20240613,103300,136758300,5320,5320,5320,5320,0
|
|
20240613,103200,136758300,5320,5280,5320,5280,2016
|
|
20240613,103100,126113480,5280,5280,5280,5280,140
|
|
20240613,103000,125374280,5280,5300,5300,5280,50
|
|
20240613,102900,125110260,5280,5280,5280,5280,0
|
|
20240613,102800,125110260,5280,5280,5280,5280,571
|
|
20240613,102700,122095380,5280,5290,5290,5280,376
|
|
20240613,102600,120106350,5300,5300,5300,5300,1
|
|
20240613,102500,120101050,5300,5300,5300,5300,0
|
|
20240613,102400,120101050,5300,5300,5300,5300,0
|
|
20240613,102300,120101050,5300,5300,5300,5300,0
|
|
20240613,102200,120101050,5300,5300,5300,5300,0
|
|
20240613,102100,120101050,5300,5300,5300,5300,0
|
|
20240613,102000,120101050,5300,5300,5300,5300,0
|
|
20240613,101900,120101050,5300,5300,5300,5300,0
|
|
20240613,101800,120101050,5300,5300,5300,5300,576
|
|
20240613,101700,117048250,5300,5290,5300,5290,6
|
|
20240613,101600,117016490,5300,5300,5300,5300,1
|
|
20240613,101500,117011190,5290,5290,5290,5290,0
|
|
20240613,101400,117011190,5290,5290,5290,5290,29
|
|
20240613,101300,116857780,5290,5290,5290,5290,26
|
|
20240613,101200,116720240,5290,5290,5290,5290,172
|
|
20240613,101100,115810360,5280,5280,5280,5280,0
|
|
20240613,101000,115810360,5280,5280,5280,5280,0
|
|
20240613,100900,115810360,5280,5280,5280,5280,0
|
|
20240613,100800,115810360,5280,5280,5280,5280,0
|
|
20240613,100700,115810360,5280,5290,5290,5280,1635
|
|
20240613,100600,107177540,5290,5290,5290,5290,0
|
|
20240613,100500,107177540,5290,5290,5290,5290,0
|
|
20240613,100400,107177540,5290,5290,5290,5290,0
|
|
20240613,100300,107177540,5290,5290,5290,5290,30
|
|
20240613,100200,107018840,5300,5300,5300,5300,0
|
|
20240613,100100,107018840,5300,5300,5300,5300,0
|
|
20240613,100000,107018840,5300,5300,5300,5300,0
|
|
20240613,095900,107018840,5300,5300,5300,5300,0
|
|
20240613,095800,107018840,5300,5300,5300,5300,1
|
|
20240613,095700,107013540,5300,5300,5300,5300,10
|
|
20240613,095600,106960540,5300,5300,5300,5300,0
|
|
20240613,095500,106960540,5300,5300,5300,5300,0
|
|
20240613,095400,106960540,5300,5300,5300,5300,10
|
|
20240613,095300,106907540,5300,5300,5300,5300,245
|
|
20240613,095200,105609040,5300,5300,5300,5300,0
|
|
20240613,095100,105609040,5300,5280,5300,5280,281
|
|
20240613,095000,104125300,5300,5300,5300,5300,0
|
|
20240613,094900,104125300,5300,5300,5300,5300,0
|
|
20240613,094800,104125300,5300,5300,5300,5280,72
|
|
20240613,094700,103745100,5280,5280,5280,5280,2
|
|
20240613,094600,103734540,5270,5270,5270,5270,1000
|
|
20240613,094500,98464540,5280,5280,5280,5270,2505
|
|
20240613,094400,85238190,5280,5280,5280,5280,0
|
|
20240613,094300,85238190,5280,5280,5280,5280,0
|
|
20240613,094200,85238190,5280,5280,5280,5280,0
|
|
20240613,094100,85238190,5280,5280,5280,5280,0
|
|
20240613,094000,85238190,5280,5280,5280,5280,0
|
|
20240613,093900,85238190,5280,5280,5280,5280,0
|
|
20240613,093800,85238190,5280,5280,5280,5280,108
|
|
20240613,093700,84667950,5280,5280,5280,5280,0
|
|
20240613,093600,84667950,5280,5280,5280,5280,0
|
|
20240613,093500,84667950,5280,5280,5280,5280,223
|
|
20240613,093400,83490510,5280,5280,5280,5280,240
|
|
20240613,093300,82223310,5280,5280,5280,5280,200
|
|
20240613,093200,81167310,5300,5300,5300,5300,0
|
|
20240613,093100,81167310,5300,5300,5300,5300,12
|
|
20240613,093000,81103710,5300,5300,5300,5300,0
|
|
20240613,092900,81103710,5300,5300,5300,5300,0
|
|
20240613,092800,81103710,5300,5300,5300,5300,20
|
|
20240613,092700,80997710,5300,5290,5300,5290,20
|
|
20240613,092600,80891720,5280,5280,5280,5280,400
|
|
20240613,092500,78779720,5280,5280,5280,5280,200
|
|
20240613,092400,77723720,5280,5280,5280,5280,1154
|
|
20240613,092300,71630600,5300,5280,5300,5280,952
|
|
20240613,092200,66585120,5280,5280,5280,5280,200
|
|
20240613,092100,65529120,5300,5300,5300,5300,0
|
|
20240613,092000,65529120,5300,5300,5300,5300,0
|
|
20240613,091900,65529120,5300,5300,5300,5300,0
|
|
20240613,091800,65529120,5300,5300,5300,5300,1500
|
|
20240613,091700,57579120,5300,5300,5300,5300,0
|
|
20240613,091600,57579120,5300,5300,5300,5300,100
|
|
20240613,091500,57049120,5270,5270,5270,5270,0
|
|
20240613,091400,57049120,5270,5270,5270,5270,0
|
|
20240613,091300,57049120,5270,5270,5270,5270,0
|
|
20240613,091200,57049120,5270,5280,5280,5270,200
|
|
20240613,091100,55994320,5270,5270,5270,5270,0
|
|
20240613,091000,55994320,5270,5280,5280,5270,828
|
|
20240613,090900,51625960,5300,5300,5300,5300,20
|
|
20240613,090800,51519960,5300,5280,5300,5280,159
|
|
20240613,090700,50679700,5290,5290,5290,5290,100
|
|
20240613,090600,50150700,5270,5270,5270,5270,327
|
|
20240613,090500,48427410,5270,5280,5280,5270,772
|
|
20240613,090400,44358570,5290,5290,5290,5290,918
|
|
20240613,090300,39502350,5290,5290,5290,5270,6469
|
|
20240613,090200,5366480,5290,5290,5290,5290,200
|
|
20240613,090100,4308480,5280,5280,5280,5280,118
|
|
20240613,090000,3685440,5280,5280,5280,5280,698
|