613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191000,344837760,5250,5250,5250,5250,4227
|
|
20240614,190900,344837760,5250,5250,5250,5250,0
|
|
20240614,190800,344837760,5250,5250,5250,5250,0
|
|
20240614,190700,344837760,5250,5250,5250,5250,0
|
|
20240614,190600,344837760,5250,5250,5250,5250,0
|
|
20240614,190500,344837760,5250,5250,5250,5250,0
|
|
20240614,190400,344837760,5250,5250,5250,5250,0
|
|
20240614,190300,344837760,5250,5250,5250,5250,0
|
|
20240614,190200,344837760,5250,5250,5250,5250,0
|
|
20240614,190100,344837760,5250,5250,5250,5250,0
|
|
20240614,190000,344837760,5250,5250,5250,5250,0
|
|
20240614,185900,344837760,5250,5250,5250,5250,0
|
|
20240614,185800,344837760,5250,5250,5250,5250,0
|
|
20240614,185700,344837760,5250,5250,5250,5250,0
|
|
20240614,185600,344837760,5250,5250,5250,5250,0
|
|
20240614,185500,344837760,5250,5250,5250,5250,0
|
|
20240614,185400,344837760,5250,5250,5250,5250,0
|
|
20240614,185300,344837760,5250,5250,5250,5250,0
|
|
20240614,185200,344837760,5250,5250,5250,5250,0
|
|
20240614,185100,344837760,5250,5250,5250,5250,0
|
|
20240614,185000,344837760,5250,5250,5250,5250,0
|
|
20240614,184900,344837760,5250,5250,5250,5250,0
|
|
20240614,184800,344837760,5250,5250,5250,5250,0
|
|
20240614,184700,344837760,5250,5250,5250,5250,0
|
|
20240614,184600,344837760,5250,5250,5250,5250,0
|
|
20240614,184500,344837760,5250,5250,5250,5250,0
|
|
20240614,184400,344837760,5250,5250,5250,5250,0
|
|
20240614,184300,344837760,5250,5250,5250,5250,0
|
|
20240614,184200,344837760,5250,5250,5250,5250,0
|
|
20240614,184100,344837760,5250,5250,5250,5250,0
|
|
20240614,184000,344837760,5250,5250,5250,5250,4227
|
|
20240614,183900,344837760,5250,5250,5250,5250,0
|
|
20240614,183800,344837760,5250,5250,5250,5250,0
|
|
20240614,183700,344837760,5250,5250,5250,5250,0
|
|
20240614,183600,344837760,5250,5250,5250,5250,0
|
|
20240614,183500,344837760,5250,5250,5250,5250,0
|
|
20240614,183400,344837760,5250,5250,5250,5250,0
|
|
20240614,183300,344837760,5250,5250,5250,5250,0
|
|
20240614,183200,344837760,5250,5250,5250,5250,0
|
|
20240614,183100,344837760,5250,5250,5250,5250,0
|
|
20240614,183000,344837760,5250,5250,5250,5250,0
|
|
20240614,182900,344837760,5250,5250,5250,5250,0
|
|
20240614,182800,344837760,5250,5250,5250,5250,0
|
|
20240614,182700,344837760,5250,5250,5250,5250,0
|
|
20240614,182600,344837760,5250,5250,5250,5250,0
|
|
20240614,182500,344837760,5250,5250,5250,5250,0
|
|
20240614,182400,344837760,5250,5250,5250,5250,0
|
|
20240614,182300,344837760,5250,5250,5250,5250,0
|
|
20240614,182200,344837760,5250,5250,5250,5250,0
|
|
20240614,182100,344837760,5250,5250,5250,5250,0
|
|
20240614,182000,344837760,5250,5250,5250,5250,0
|
|
20240614,181900,344837760,5250,5250,5250,5250,0
|
|
20240614,181800,344837760,5250,5250,5250,5250,0
|
|
20240614,181700,344837760,5250,5250,5250,5250,0
|
|
20240614,181600,344837760,5250,5250,5250,5250,0
|
|
20240614,181500,344837760,5250,5250,5250,5250,0
|
|
20240614,181400,344837760,5250,5250,5250,5250,0
|
|
20240614,181300,344837760,5250,5250,5250,5250,0
|
|
20240614,181200,344837760,5250,5250,5250,5250,0
|
|
20240614,181100,344837760,5250,5250,5250,5250,0
|
|
20240614,181000,344837760,5250,5250,5250,5250,4227
|
|
20240614,180900,344837760,5250,5250,5250,5250,0
|
|
20240614,180800,344837760,5250,5250,5250,5250,0
|
|
20240614,180700,344837760,5250,5250,5250,5250,0
|
|
20240614,180600,344837760,5250,5250,5250,5250,0
|
|
20240614,180500,344837760,5250,5250,5250,5250,0
|
|
20240614,180400,344837760,5250,5250,5250,5250,0
|
|
20240614,180300,344837760,5250,5250,5250,5250,0
|
|
20240614,180200,344837760,5250,5250,5250,5250,0
|
|
20240614,180100,344837760,5250,5250,5250,5250,0
|
|
20240614,180000,344837760,5250,5250,5250,5250,0
|
|
20240614,175900,344837760,5250,5250,5250,5250,0
|
|
20240614,175800,344837760,5250,5250,5250,5250,0
|
|
20240614,175700,344837760,5250,5250,5250,5250,0
|
|
20240614,175600,344837760,5250,5250,5250,5250,0
|
|
20240614,175500,344837760,5250,5250,5250,5250,0
|
|
20240614,175400,344837760,5250,5250,5250,5250,0
|
|
20240614,175300,344837760,5250,5250,5250,5250,0
|
|
20240614,175200,344837760,5250,5250,5250,5250,0
|
|
20240614,175100,344837760,5250,5250,5250,5250,0
|
|
20240614,175000,344837760,5250,5250,5250,5250,0
|
|
20240614,174900,344837760,5250,5250,5250,5250,0
|
|
20240614,174800,344837760,5250,5250,5250,5250,0
|
|
20240614,174700,344837760,5250,5250,5250,5250,0
|
|
20240614,174600,344837760,5250,5250,5250,5250,0
|
|
20240614,174500,344837760,5250,5250,5250,5250,0
|
|
20240614,174400,344837760,5250,5250,5250,5250,0
|
|
20240614,174300,344837760,5250,5250,5250,5250,0
|
|
20240614,174200,344837760,5250,5250,5250,5250,0
|
|
20240614,174100,344837760,5250,5250,5250,5250,0
|
|
20240614,174000,344837760,5250,5250,5250,5250,4227
|
|
20240614,173900,344837760,5250,5250,5250,5250,0
|
|
20240614,173800,344837760,5250,5250,5250,5250,0
|
|
20240614,173700,344837760,5250,5250,5250,5250,0
|
|
20240614,173600,344837760,5250,5250,5250,5250,0
|
|
20240614,173500,344837760,5250,5250,5250,5250,0
|
|
20240614,173400,344837760,5250,5250,5250,5250,0
|
|
20240614,173300,344837760,5250,5250,5250,5250,0
|
|
20240614,173200,344837760,5250,5250,5250,5250,0
|
|
20240614,173100,344837760,5250,5250,5250,5250,0
|
|
20240614,173000,344837760,5250,5250,5250,5250,0
|
|
20240614,172900,344837760,5250,5250,5250,5250,0
|
|
20240614,172800,344837760,5250,5250,5250,5250,0
|
|
20240614,172700,344837760,5250,5250,5250,5250,0
|
|
20240614,172600,344837760,5250,5250,5250,5250,0
|
|
20240614,172500,344837760,5250,5250,5250,5250,0
|
|
20240614,172400,344837760,5250,5250,5250,5250,0
|
|
20240614,172300,344837760,5250,5250,5250,5250,0
|
|
20240614,172200,344837760,5250,5250,5250,5250,0
|
|
20240614,172100,344837760,5250,5250,5250,5250,0
|
|
20240614,172000,344837760,5250,5250,5250,5250,0
|
|
20240614,171900,344837760,5250,5250,5250,5250,0
|
|
20240614,171800,344837760,5250,5250,5250,5250,0
|
|
20240614,171700,344837760,5250,5250,5250,5250,0
|
|
20240614,171600,344837760,5250,5250,5250,5250,0
|
|
20240614,171500,344837760,5250,5250,5250,5250,0
|
|
20240614,171400,344837760,5250,5250,5250,5250,0
|
|
20240614,171300,344837760,5250,5250,5250,5250,0
|
|
20240614,171200,344837760,5250,5250,5250,5250,0
|
|
20240614,171100,344837760,5250,5250,5250,5250,0
|
|
20240614,171000,344837760,5250,5250,5250,5250,4227
|
|
20240614,170900,344837760,5250,5250,5250,5250,0
|
|
20240614,170800,344837760,5250,5250,5250,5250,0
|
|
20240614,170700,344837760,5250,5250,5250,5250,0
|
|
20240614,170600,344837760,5250,5250,5250,5250,0
|
|
20240614,170500,344837760,5250,5250,5250,5250,0
|
|
20240614,170400,344837760,5250,5250,5250,5250,0
|
|
20240614,170300,344837760,5250,5250,5250,5250,0
|
|
20240614,170200,344837760,5250,5250,5250,5250,0
|
|
20240614,170100,344837760,5250,5250,5250,5250,0
|
|
20240614,170000,344837760,5250,5250,5250,5250,0
|
|
20240614,165900,344837760,5250,5250,5250,5250,0
|
|
20240614,165800,344837760,5250,5250,5250,5250,0
|
|
20240614,165700,344837760,5250,5250,5250,5250,0
|
|
20240614,165600,344837760,5250,5250,5250,5250,0
|
|
20240614,165500,344837760,5250,5250,5250,5250,0
|
|
20240614,165400,344837760,5250,5250,5250,5250,0
|
|
20240614,165300,344837760,5250,5250,5250,5250,0
|
|
20240614,165200,344837760,5250,5250,5250,5250,0
|
|
20240614,165100,344837760,5250,5250,5250,5250,0
|
|
20240614,165000,344837760,5250,5250,5250,5250,0
|
|
20240614,164900,344837760,5250,5250,5250,5250,0
|
|
20240614,164800,344837760,5250,5250,5250,5250,0
|
|
20240614,164700,344837760,5250,5250,5250,5250,0
|
|
20240614,164600,344837760,5250,5250,5250,5250,0
|
|
20240614,164500,344837760,5250,5250,5250,5250,0
|
|
20240614,164400,344837760,5250,5250,5250,5250,0
|
|
20240614,164300,344837760,5250,5250,5250,5250,0
|
|
20240614,164200,344837760,5250,5250,5250,5250,0
|
|
20240614,164100,344837760,5250,5250,5250,5250,0
|
|
20240614,164000,344837760,5250,5250,5250,5250,4227
|
|
20240614,163900,344837760,5250,5250,5250,5250,0
|
|
20240614,163800,344837760,5250,5250,5250,5250,0
|
|
20240614,163700,344837760,5250,5250,5250,5250,0
|
|
20240614,163600,344837760,5250,5250,5250,5250,0
|
|
20240614,163500,344837760,5250,5250,5250,5250,0
|
|
20240614,163400,344837760,5250,5250,5250,5250,0
|
|
20240614,163300,344837760,5250,5250,5250,5250,0
|
|
20240614,163200,344837760,5250,5250,5250,5250,0
|
|
20240614,163100,344837760,5250,5250,5250,5250,0
|
|
20240614,163000,344837760,5250,5250,5250,5250,0
|
|
20240614,162900,344837760,5250,5250,5250,5250,0
|
|
20240614,162800,344837760,5250,5250,5250,5250,0
|
|
20240614,162700,344837760,5250,5250,5250,5250,0
|
|
20240614,162600,344837760,5250,5250,5250,5250,0
|
|
20240614,162500,344837760,5250,5250,5250,5250,0
|
|
20240614,162400,344837760,5250,5250,5250,5250,0
|
|
20240614,162300,344837760,5250,5250,5250,5250,0
|
|
20240614,162200,344837760,5250,5250,5250,5250,0
|
|
20240614,162100,344837760,5250,5250,5250,5250,0
|
|
20240614,162000,344837760,5250,5250,5250,5250,0
|
|
20240614,161900,344837760,5250,5250,5250,5250,0
|
|
20240614,161800,344837760,5250,5250,5250,5250,0
|
|
20240614,161700,344837760,5250,5250,5250,5250,0
|
|
20240614,161600,344837760,5250,5250,5250,5250,0
|
|
20240614,161500,344837760,5250,5250,5250,5250,0
|
|
20240614,161400,344837760,5250,5250,5250,5250,0
|
|
20240614,161300,344837760,5250,5250,5250,5250,0
|
|
20240614,161200,344837760,5250,5250,5250,5250,0
|
|
20240614,161100,344837760,5250,5250,5250,5250,0
|
|
20240614,161000,344837760,5250,5250,5250,5250,4227
|
|
20240614,160900,344837760,5250,5250,5250,5250,0
|
|
20240614,160800,344837760,5250,5250,5250,5250,0
|
|
20240614,160700,344837760,5250,5250,5250,5250,0
|
|
20240614,160600,344837760,5250,5250,5250,5250,0
|
|
20240614,160500,344837760,5250,5250,5250,5250,0
|
|
20240614,160400,344837760,5250,5250,5250,5250,0
|
|
20240614,160300,344837760,5250,5250,5250,5250,0
|
|
20240614,160200,344837760,5250,5250,5250,5250,0
|
|
20240614,160100,344837760,5250,5250,5250,5250,0
|
|
20240614,160000,344837760,5250,5250,5250,5250,0
|
|
20240614,155900,344837760,5250,5250,5250,5250,0
|
|
20240614,155800,344837760,5250,5250,5250,5250,0
|
|
20240614,155700,344837760,5250,5250,5250,5250,0
|
|
20240614,155600,344837760,5250,5250,5250,5250,0
|
|
20240614,155500,344837760,5250,5250,5250,5250,0
|
|
20240614,155400,344837760,5250,5250,5250,5250,0
|
|
20240614,155300,344837760,5250,5250,5250,5250,0
|
|
20240614,155200,344837760,5250,5250,5250,5250,0
|
|
20240614,155100,344837760,5250,5250,5250,5250,0
|
|
20240614,155000,344837760,5250,5250,5250,5250,0
|
|
20240614,154900,344837760,5250,5250,5250,5250,0
|
|
20240614,154800,344837760,5250,5250,5250,5250,0
|
|
20240614,154700,344837760,5250,5250,5250,5250,0
|
|
20240614,154600,344837760,5250,5250,5250,5250,0
|
|
20240614,154500,344837760,5250,5250,5250,5250,0
|
|
20240614,154400,344837760,5250,5250,5250,5250,0
|
|
20240614,154300,344837760,5250,5250,5250,5250,0
|
|
20240614,154200,344837760,5250,5250,5250,5250,0
|
|
20240614,154100,344837760,5250,5250,5250,5250,0
|
|
20240614,154000,344837760,5250,5250,5250,5250,4227
|
|
20240614,153900,344837760,5250,5250,5250,5250,0
|
|
20240614,153800,344837760,5250,5250,5250,5250,0
|
|
20240614,153700,344837760,5250,5250,5250,5250,0
|
|
20240614,153600,344837760,5250,5250,5250,5250,0
|
|
20240614,153500,344837760,5250,5250,5250,5250,0
|
|
20240614,153400,344837760,5250,5250,5250,5250,0
|
|
20240614,153300,344837760,5250,5250,5250,5250,0
|
|
20240614,153200,344837760,5250,5250,5250,5250,0
|
|
20240614,153100,344837760,5250,5250,5250,5250,0
|
|
20240614,153000,344837760,5250,5250,5250,5250,4227
|
|
20240614,152900,322646010,5280,5280,5280,5280,0
|
|
20240614,152800,322646010,5280,5280,5280,5280,0
|
|
20240614,152700,322646010,5280,5280,5280,5280,0
|
|
20240614,152600,322646010,5280,5280,5280,5280,0
|
|
20240614,152500,322646010,5280,5280,5280,5280,0
|
|
20240614,152400,322646010,5280,5280,5280,5280,0
|
|
20240614,152300,322646010,5280,5280,5280,5280,0
|
|
20240614,152200,322646010,5280,5280,5280,5280,0
|
|
20240614,152100,322646010,5280,5280,5280,5280,0
|
|
20240614,152000,322646010,5280,5280,5280,5280,0
|
|
20240614,151900,322646010,5280,5270,5280,5270,1641
|
|
20240614,151800,313992720,5260,5280,5280,5260,305
|
|
20240614,151700,312388020,5260,5280,5280,5260,201
|
|
20240614,151600,311330740,5280,5280,5280,5280,21
|
|
20240614,151500,311219860,5260,5260,5260,5260,230
|
|
20240614,151400,310010060,5280,5280,5280,5280,0
|
|
20240614,151300,310010060,5280,5280,5280,5280,24
|
|
20240614,151200,309883340,5280,5280,5280,5280,5
|
|
20240614,151100,309856940,5270,5270,5270,5270,0
|
|
20240614,151000,309856940,5270,5270,5270,5270,0
|
|
20240614,150900,309856940,5270,5270,5270,5270,0
|
|
20240614,150800,309856940,5270,5270,5270,5270,0
|
|
20240614,150700,309856940,5270,5270,5270,5270,2000
|
|
20240614,150600,299316940,5270,5270,5270,5270,100
|
|
20240614,150500,298789940,5270,5260,5270,5260,358
|
|
20240614,150400,296906800,5260,5260,5260,5260,648
|
|
20240614,150300,293498320,5270,5270,5270,5270,0
|
|
20240614,150200,293498320,5270,5270,5270,5270,0
|
|
20240614,150100,293498320,5270,5270,5270,5270,21
|
|
20240614,150000,293387650,5270,5270,5270,5270,0
|
|
20240614,145900,293387650,5270,5270,5270,5270,560
|
|
20240614,145800,290436450,5260,5260,5260,5260,0
|
|
20240614,145700,290436450,5260,5260,5260,5260,0
|
|
20240614,145600,290436450,5260,5260,5260,5260,50
|
|
20240614,145500,290173450,5260,5260,5260,5260,12
|
|
20240614,145400,290110330,5260,5270,5270,5260,637
|
|
20240614,145300,286759700,5270,5270,5270,5270,0
|
|
20240614,145200,286759700,5270,5270,5270,5270,4
|
|
20240614,145100,286738620,5270,5270,5270,5270,0
|
|
20240614,145000,286738620,5270,5270,5270,5270,0
|
|
20240614,144900,286738620,5270,5270,5270,5270,130
|
|
20240614,144800,286053520,5280,5280,5280,5280,0
|
|
20240614,144700,286053520,5280,5280,5280,5280,0
|
|
20240614,144600,286053520,5280,5280,5280,5280,0
|
|
20240614,144500,286053520,5280,5280,5280,5280,111
|
|
20240614,144400,285467440,5280,5280,5280,5280,0
|
|
20240614,144300,285467440,5280,5280,5280,5280,0
|
|
20240614,144200,285467440,5280,5280,5280,5280,0
|
|
20240614,144100,285467440,5280,5280,5280,5280,0
|
|
20240614,144000,285467440,5280,5280,5280,5280,0
|
|
20240614,143900,285467440,5280,5280,5280,5280,0
|
|
20240614,143800,285467440,5280,5280,5280,5280,20
|
|
20240614,143700,285361840,5260,5260,5260,5260,0
|
|
20240614,143600,285361840,5260,5260,5260,5260,0
|
|
20240614,143500,285361840,5260,5260,5260,5260,0
|
|
20240614,143400,285361840,5260,5260,5260,5260,0
|
|
20240614,143300,285361840,5260,5260,5260,5260,200
|
|
20240614,143200,284309840,5270,5270,5270,5270,0
|
|
20240614,143100,284309840,5270,5270,5270,5270,316
|
|
20240614,143000,282644520,5280,5280,5280,5280,101
|
|
20240614,142900,282111240,5270,5270,5270,5270,543
|
|
20240614,142800,279249630,5270,5270,5270,5270,1
|
|
20240614,142700,279244360,5280,5280,5280,5280,0
|
|
20240614,142600,279244360,5280,5280,5280,5280,0
|
|
20240614,142500,279244360,5280,5280,5280,5280,0
|
|
20240614,142400,279244360,5280,5280,5280,5280,0
|
|
20240614,142300,279244360,5280,5280,5280,5280,485
|
|
20240614,142200,276683560,5260,5260,5260,5260,0
|
|
20240614,142100,276683560,5260,5260,5260,5260,0
|
|
20240614,142000,276683560,5260,5260,5260,5260,0
|
|
20240614,141900,276683560,5260,5260,5260,5260,0
|
|
20240614,141800,276683560,5260,5260,5260,5260,0
|
|
20240614,141700,276683560,5260,5260,5260,5260,0
|
|
20240614,141600,276683560,5260,5260,5260,5260,0
|
|
20240614,141500,276683560,5260,5260,5260,5260,0
|
|
20240614,141400,276683560,5260,5260,5260,5260,950
|
|
20240614,141300,271686560,5260,5260,5260,5260,3
|
|
20240614,141200,271670780,5280,5280,5280,5280,0
|
|
20240614,141100,271670780,5280,5280,5280,5280,0
|
|
20240614,141000,271670780,5280,5280,5280,5280,56
|
|
20240614,140900,271375100,5280,5280,5280,5280,18
|
|
20240614,140800,271280060,5260,5260,5260,5260,0
|
|
20240614,140700,271280060,5260,5260,5260,5260,0
|
|
20240614,140600,271280060,5260,5270,5270,5260,40
|
|
20240614,140500,271069640,5280,5280,5280,5280,4
|
|
20240614,140400,271048520,5270,5270,5270,5270,0
|
|
20240614,140300,271048520,5270,5270,5270,5270,0
|
|
20240614,140200,271048520,5270,5270,5270,5270,0
|
|
20240614,140100,271048520,5270,5270,5270,5270,0
|
|
20240614,140000,271048520,5270,5280,5280,5270,17
|
|
20240614,135900,270958920,5290,5290,5290,5290,0
|
|
20240614,135800,270958920,5290,5290,5290,5290,0
|
|
20240614,135700,270958920,5290,5290,5290,5290,0
|
|
20240614,135600,270958920,5290,5290,5290,5290,1
|
|
20240614,135500,270953630,5270,5270,5270,5270,1
|
|
20240614,135400,270948360,5290,5290,5290,5290,0
|
|
20240614,135300,270948360,5290,5290,5290,5290,232
|
|
20240614,135200,269721080,5280,5270,5280,5270,1292
|
|
20240614,135100,262902050,5260,5260,5260,5260,0
|
|
20240614,135000,262902050,5260,5260,5260,5260,11
|
|
20240614,134900,262844190,5250,5250,5250,5250,0
|
|
20240614,134800,262844190,5250,5250,5250,5250,0
|
|
20240614,134700,262844190,5250,5250,5250,5250,0
|
|
20240614,134600,262844190,5250,5250,5250,5250,0
|
|
20240614,134500,262844190,5250,5250,5250,5250,0
|
|
20240614,134400,262844190,5250,5260,5260,5250,2400
|
|
20240614,134300,250241180,5260,5260,5260,5260,0
|
|
20240614,134200,250241180,5260,5260,5260,5260,0
|
|
20240614,134100,250241180,5260,5260,5260,5260,0
|
|
20240614,134000,250241180,5260,5260,5260,5260,0
|
|
20240614,133900,250241180,5260,5260,5260,5260,0
|
|
20240614,133800,250241180,5260,5270,5270,5260,1116
|
|
20240614,133700,244371010,5260,5260,5260,5260,0
|
|
20240614,133600,244371010,5260,5260,5260,5260,0
|
|
20240614,133500,244371010,5260,5260,5260,5260,0
|
|
20240614,133400,244371010,5260,5260,5260,5260,50
|
|
20240614,133300,244108010,5270,5270,5270,5270,0
|
|
20240614,133200,244108010,5270,5270,5270,5270,0
|
|
20240614,133100,244108010,5270,5270,5270,5270,0
|
|
20240614,133000,244108010,5270,5270,5270,5270,1000
|
|
20240614,132900,238838010,5270,5270,5270,5270,0
|
|
20240614,132800,238838010,5270,5270,5270,5270,0
|
|
20240614,132700,238838010,5270,5270,5270,5270,0
|
|
20240614,132600,238838010,5270,5270,5270,5270,0
|
|
20240614,132500,238838010,5270,5270,5270,5270,0
|
|
20240614,132400,238838010,5270,5270,5270,5270,1176
|
|
20240614,132300,232640490,5270,5270,5270,5270,0
|
|
20240614,132200,232640490,5270,5270,5270,5270,0
|
|
20240614,132100,232640490,5270,5270,5270,5270,1
|
|
20240614,132000,232635220,5260,5260,5260,5260,539
|
|
20240614,131900,229800080,5270,5270,5270,5270,1
|
|
20240614,131800,229794810,5270,5270,5270,5270,106
|
|
20240614,131700,229236190,5270,5270,5270,5270,0
|
|
20240614,131600,229236190,5270,5270,5270,5270,1
|
|
20240614,131500,229230920,5260,5260,5260,5260,120
|
|
20240614,131400,228599720,5260,5260,5260,5260,0
|
|
20240614,131300,228599720,5260,5260,5260,5260,0
|
|
20240614,131200,228599720,5260,5260,5260,5260,0
|
|
20240614,131100,228599720,5260,5270,5270,5260,3
|
|
20240614,131000,228583930,5270,5270,5270,5270,0
|
|
20240614,130900,228583930,5270,5270,5270,5270,0
|
|
20240614,130800,228583930,5270,5270,5270,5270,0
|
|
20240614,130700,228583930,5270,5270,5270,5270,0
|
|
20240614,130600,228583930,5270,5260,5270,5260,20
|
|
20240614,130500,228478700,5260,5260,5260,5260,0
|
|
20240614,130400,228478700,5260,5260,5260,5260,0
|
|
20240614,130300,228478700,5260,5260,5260,5260,0
|
|
20240614,130200,228478700,5260,5260,5260,5260,0
|
|
20240614,130100,228478700,5260,5260,5260,5260,1
|
|
20240614,130000,228473440,5260,5260,5260,5260,0
|
|
20240614,125900,228473440,5260,5260,5260,5250,120
|
|
20240614,125800,227842770,5260,5260,5260,5260,0
|
|
20240614,125700,227842770,5260,5260,5260,5260,33
|
|
20240614,125600,227669190,5260,5260,5260,5260,145
|
|
20240614,125500,226906490,5260,5260,5260,5260,0
|
|
20240614,125400,226906490,5260,5260,5260,5260,0
|
|
20240614,125300,226906490,5260,5270,5270,5260,2
|
|
20240614,125200,226895960,5260,5260,5260,5260,3
|
|
20240614,125100,226880180,5260,5270,5270,5260,3
|
|
20240614,125000,226864390,5260,5260,5260,5260,49
|
|
20240614,124900,226606650,5260,5260,5260,5260,0
|
|
20240614,124800,226606650,5260,5260,5260,5260,120
|
|
20240614,124700,225975450,5260,5260,5260,5260,0
|
|
20240614,124600,225975450,5260,5260,5260,5260,1
|
|
20240614,124500,225970190,5260,5260,5260,5260,7
|
|
20240614,124400,225933370,5250,5250,5250,5250,0
|
|
20240614,124300,225933370,5250,5250,5250,5250,5
|
|
20240614,124200,225907120,5250,5260,5260,5250,510
|
|
20240614,124100,223229380,5280,5280,5280,5280,100
|
|
20240614,124000,222701380,5280,5280,5280,5280,0
|
|
20240614,123900,222701380,5280,5280,5280,5280,0
|
|
20240614,123800,222701380,5280,5280,5280,5280,1
|
|
20240614,123700,222696100,5250,5250,5250,5250,0
|
|
20240614,123600,222696100,5250,5250,5250,5250,0
|
|
20240614,123500,222696100,5250,5250,5250,5250,0
|
|
20240614,123400,222696100,5250,5250,5250,5250,0
|
|
20240614,123300,222696100,5250,5250,5250,5250,0
|
|
20240614,123200,222696100,5250,5260,5260,5250,2994
|
|
20240614,123100,206954680,5270,5270,5270,5270,0
|
|
20240614,123000,206954680,5270,5270,5270,5270,10
|
|
20240614,122900,206901980,5270,5270,5270,5270,0
|
|
20240614,122800,206901980,5270,5270,5270,5270,1
|
|
20240614,122700,206896710,5270,5270,5270,5270,0
|
|
20240614,122600,206896710,5270,5270,5270,5270,0
|
|
20240614,122500,206896710,5270,5270,5270,5270,0
|
|
20240614,122400,206896710,5270,5270,5270,5270,0
|
|
20240614,122300,206896710,5270,5270,5270,5270,0
|
|
20240614,122200,206896710,5270,5270,5270,5270,0
|
|
20240614,122100,206896710,5270,5270,5270,5270,0
|
|
20240614,122000,206896710,5270,5270,5270,5270,0
|
|
20240614,121900,206896710,5270,5270,5270,5270,1
|
|
20240614,121800,206891440,5270,5270,5270,5270,1
|
|
20240614,121700,206886170,5280,5280,5280,5280,0
|
|
20240614,121600,206886170,5280,5280,5280,5280,0
|
|
20240614,121500,206886170,5280,5280,5280,5280,2
|
|
20240614,121400,206875610,5280,5280,5280,5280,0
|
|
20240614,121300,206875610,5280,5280,5280,5280,0
|
|
20240614,121200,206875610,5280,5280,5280,5280,0
|
|
20240614,121100,206875610,5280,5280,5280,5280,0
|
|
20240614,121000,206875610,5280,5280,5280,5280,0
|
|
20240614,120900,206875610,5280,5280,5280,5280,0
|
|
20240614,120800,206875610,5280,5280,5280,5280,0
|
|
20240614,120700,206875610,5280,5280,5280,5280,18
|
|
20240614,120600,206780570,5280,5280,5280,5280,0
|
|
20240614,120500,206780570,5280,5280,5280,5280,1
|
|
20240614,120400,206775290,5280,5280,5280,5280,0
|
|
20240614,120300,206775290,5280,5270,5280,5270,7
|
|
20240614,120200,206738390,5260,5260,5260,5260,407
|
|
20240614,120100,204597570,5270,5270,5270,5270,0
|
|
20240614,120000,204597570,5270,5270,5270,5270,0
|
|
20240614,115900,204597570,5270,5270,5270,5270,0
|
|
20240614,115800,204597570,5270,5270,5270,5270,0
|
|
20240614,115700,204597570,5270,5270,5270,5270,107
|
|
20240614,115600,204033680,5270,5270,5270,5270,0
|
|
20240614,115500,204033680,5270,5270,5270,5270,0
|
|
20240614,115400,204033680,5270,5270,5270,5270,48
|
|
20240614,115300,203780720,5270,5270,5270,5270,200
|
|
20240614,115200,202726720,5270,5270,5270,5270,0
|
|
20240614,115100,202726720,5270,5270,5270,5270,0
|
|
20240614,115000,202726720,5270,5270,5270,5270,0
|
|
20240614,114900,202726720,5270,5270,5270,5270,9
|
|
20240614,114800,202679290,5270,5270,5270,5270,0
|
|
20240614,114700,202679290,5270,5270,5270,5270,0
|
|
20240614,114600,202679290,5270,5270,5270,5270,0
|
|
20240614,114500,202679290,5270,5270,5270,5270,0
|
|
20240614,114400,202679290,5270,5270,5270,5270,0
|
|
20240614,114300,202679290,5270,5270,5270,5270,300
|
|
20240614,114200,201098290,5270,5270,5270,5270,0
|
|
20240614,114100,201098290,5270,5270,5270,5270,69
|
|
20240614,114000,200734660,5270,5270,5270,5270,291
|
|
20240614,113900,199201090,5260,5260,5260,5260,0
|
|
20240614,113800,199201090,5260,5260,5260,5260,0
|
|
20240614,113700,199201090,5260,5260,5260,5260,0
|
|
20240614,113600,199201090,5260,5260,5260,5260,100
|
|
20240614,113500,198675090,5260,5260,5260,5260,100
|
|
20240614,113400,198149090,5270,5270,5270,5270,0
|
|
20240614,113300,198149090,5270,5270,5270,5270,0
|
|
20240614,113200,198149090,5270,5270,5270,5270,0
|
|
20240614,113100,198149090,5270,5270,5270,5270,1
|
|
20240614,113000,198143820,5250,5250,5250,5250,0
|
|
20240614,112900,198143820,5250,5250,5250,5250,0
|
|
20240614,112800,198143820,5250,5250,5250,5250,0
|
|
20240614,112700,198143820,5250,5250,5250,5250,0
|
|
20240614,112600,198143820,5250,5250,5250,5250,0
|
|
20240614,112500,198143820,5250,5260,5260,5250,1675
|
|
20240614,112400,189347820,5270,5270,5270,5270,0
|
|
20240614,112300,189347820,5270,5270,5270,5270,0
|
|
20240614,112200,189347820,5270,5270,5270,5270,0
|
|
20240614,112100,189347820,5270,5270,5270,5270,50
|
|
20240614,112000,189084320,5270,5270,5270,5270,0
|
|
20240614,111900,189084320,5270,5260,5270,5260,23
|
|
20240614,111800,188963130,5270,5270,5270,5270,0
|
|
20240614,111700,188963130,5270,5270,5270,5270,0
|
|
20240614,111600,188963130,5270,5270,5270,5270,0
|
|
20240614,111500,188963130,5270,5270,5270,5270,1
|
|
20240614,111400,188957860,5250,5250,5250,5250,0
|
|
20240614,111300,188957860,5250,5260,5260,5250,2146
|
|
20240614,111200,177689860,5250,5250,5250,5250,0
|
|
20240614,111100,177689860,5250,5250,5250,5250,0
|
|
20240614,111000,177689860,5250,5250,5250,5250,0
|
|
20240614,110900,177689860,5250,5250,5250,5250,160
|
|
20240614,110800,176849860,5250,5250,5250,5250,0
|
|
20240614,110700,176849860,5250,5250,5250,5250,16
|
|
20240614,110600,176765860,5250,5250,5250,5250,39
|
|
20240614,110500,176561110,5260,5260,5260,5260,0
|
|
20240614,110400,176561110,5260,5260,5260,5260,40
|
|
20240614,110300,176350710,5260,5260,5260,5260,50
|
|
20240614,110200,176087710,5250,5260,5260,5250,6301
|
|
20240614,110100,143004460,5260,5260,5260,5260,311
|
|
20240614,110000,141368600,5260,5260,5260,5260,0
|
|
20240614,105900,141368600,5260,5260,5260,5260,0
|
|
20240614,105800,141368600,5260,5260,5260,5260,10
|
|
20240614,105700,141316000,5270,5270,5270,5270,100
|
|
20240614,105600,140789000,5270,5260,5270,5260,1010
|
|
20240614,105500,135476300,5260,5260,5260,5260,110
|
|
20240614,105400,134897700,5260,5260,5260,5260,0
|
|
20240614,105300,134897700,5260,5260,5260,5260,0
|
|
20240614,105200,134897700,5260,5260,5260,5260,0
|
|
20240614,105100,134897700,5260,5260,5260,5260,10
|
|
20240614,105000,134845100,5260,5260,5260,5260,1987
|
|
20240614,104900,124393480,5260,5260,5260,5260,0
|
|
20240614,104800,124393480,5260,5270,5270,5260,1185
|
|
20240614,104700,118160040,5260,5260,5260,5260,4
|
|
20240614,104600,118139000,5260,5260,5260,5260,0
|
|
20240614,104500,118139000,5260,5260,5260,5260,0
|
|
20240614,104400,118139000,5260,5260,5260,5260,677
|
|
20240614,104300,114577980,5260,5260,5260,5260,200
|
|
20240614,104200,113525980,5270,5270,5270,5270,0
|
|
20240614,104100,113525980,5270,5270,5270,5270,0
|
|
20240614,104000,113525980,5270,5270,5270,5270,300
|
|
20240614,103900,111944980,5270,5270,5270,5270,0
|
|
20240614,103800,111944980,5270,5270,5270,5270,642
|
|
20240614,103700,108561640,5270,5270,5270,5270,0
|
|
20240614,103600,108561640,5270,5270,5270,5270,0
|
|
20240614,103500,108561640,5270,5270,5270,5270,561
|
|
20240614,103400,105605170,5260,5260,5260,5260,932
|
|
20240614,103300,100702850,5270,5270,5270,5270,100
|
|
20240614,103200,100175850,5280,5280,5280,5280,0
|
|
20240614,103100,100175850,5280,5280,5280,5280,18
|
|
20240614,103000,100080810,5280,5280,5280,5280,1
|
|
20240614,102900,100075530,5270,5270,5270,5270,0
|
|
20240614,102800,100075530,5270,5270,5270,5270,900
|
|
20240614,102700,95332530,5270,5270,5270,5270,100
|
|
20240614,102600,94805530,5260,5260,5260,5260,307
|
|
20240614,102500,93190710,5260,5260,5260,5260,320
|
|
20240614,102400,91507510,5260,5260,5260,5260,0
|
|
20240614,102300,91507510,5260,5260,5260,5260,0
|
|
20240614,102200,91507510,5260,5260,5260,5260,1
|
|
20240614,102100,91502250,5260,5260,5260,5260,484
|
|
20240614,102000,88956410,5260,5260,5260,5260,0
|
|
20240614,101900,88956410,5260,5260,5260,5260,0
|
|
20240614,101800,88956410,5260,5260,5260,5260,0
|
|
20240614,101700,88956410,5260,5260,5260,5260,60
|
|
20240614,101600,88640810,5260,5260,5260,5260,175
|
|
20240614,101500,87720310,5270,5260,5270,5260,996
|
|
20240614,101400,82474740,5260,5260,5260,5260,226
|
|
20240614,101300,81285980,5260,5260,5260,5260,6
|
|
20240614,101200,81254420,5260,5260,5260,5260,546
|
|
20240614,101100,78382460,5270,5260,5270,5260,192
|
|
20240614,101000,77371220,5270,5260,5270,5260,1156
|
|
20240614,100900,71290600,5280,5280,5280,5280,0
|
|
20240614,100800,71290600,5280,5280,5280,5280,0
|
|
20240614,100700,71290600,5280,5270,5280,5270,633
|
|
20240614,100600,67954060,5270,5270,5270,5270,530
|
|
20240614,100500,65160960,5280,5280,5280,5280,0
|
|
20240614,100400,65160960,5280,5280,5280,5280,0
|
|
20240614,100300,65160960,5280,5280,5280,5280,0
|
|
20240614,100200,65160960,5280,5280,5280,5280,4
|
|
20240614,100100,65139840,5280,5280,5280,5280,1
|
|
20240614,100000,65134560,5260,5270,5270,5260,228
|
|
20240614,095900,63935000,5280,5280,5280,5280,1
|
|
20240614,095800,63929720,5260,5260,5260,5260,500
|
|
20240614,095700,61299720,5280,5280,5280,5280,1
|
|
20240614,095600,61294440,5280,5280,5280,5280,0
|
|
20240614,095500,61294440,5280,5280,5280,5280,1
|
|
20240614,095400,61289160,5280,5280,5280,5280,0
|
|
20240614,095300,61289160,5280,5280,5280,5280,0
|
|
20240614,095200,61289160,5280,5280,5280,5280,0
|
|
20240614,095100,61289160,5280,5280,5280,5280,0
|
|
20240614,095000,61289160,5280,5280,5280,5280,0
|
|
20240614,094900,61289160,5280,5280,5280,5260,1566
|
|
20240614,094800,53048300,5280,5280,5280,5280,0
|
|
20240614,094700,53048300,5280,5280,5280,5280,56
|
|
20240614,094600,52752620,5290,5290,5290,5290,0
|
|
20240614,094500,52752620,5290,5290,5290,5290,0
|
|
20240614,094400,52752620,5290,5260,5290,5260,2
|
|
20240614,094300,52742070,5290,5270,5290,5250,338
|
|
20240614,094200,50963750,5290,5290,5290,5290,0
|
|
20240614,094100,50963750,5290,5260,5290,5250,1463
|
|
20240614,094000,43276650,5260,5260,5260,5260,100
|
|
20240614,093900,42750650,5260,5260,5260,5260,0
|
|
20240614,093800,42750650,5260,5260,5260,5260,0
|
|
20240614,093700,42750650,5260,5260,5260,5260,194
|
|
20240614,093600,41730210,5260,5260,5260,5260,500
|
|
20240614,093500,39100210,5260,5260,5260,5260,0
|
|
20240614,093400,39100210,5260,5270,5270,5260,811
|
|
20240614,093300,34831240,5300,5300,5300,5300,0
|
|
20240614,093200,34831240,5300,5300,5300,5300,0
|
|
20240614,093100,34831240,5300,5300,5300,5300,0
|
|
20240614,093000,34831240,5300,5300,5300,5300,0
|
|
20240614,092900,34831240,5300,5270,5300,5270,468
|
|
20240614,092800,32363890,5270,5270,5270,5270,0
|
|
20240614,092700,32363890,5270,5270,5270,5270,1
|
|
20240614,092600,32358620,5300,5300,5300,5300,50
|
|
20240614,092500,32093620,5300,5280,5300,5270,174
|
|
20240614,092400,31175640,5280,5280,5280,5280,0
|
|
20240614,092300,31175640,5280,5280,5280,5280,139
|
|
20240614,092200,30441720,5260,5260,5260,5260,0
|
|
20240614,092100,30441720,5260,5260,5260,5260,0
|
|
20240614,092000,30441720,5260,5260,5260,5260,0
|
|
20240614,091900,30441720,5260,5260,5260,5260,0
|
|
20240614,091800,30441720,5260,5260,5260,5260,0
|
|
20240614,091700,30441720,5260,5260,5260,5260,0
|
|
20240614,091600,30441720,5260,5260,5260,5260,0
|
|
20240614,091500,30441720,5260,5260,5260,5260,189
|
|
20240614,091400,29447580,5260,5270,5270,5260,391
|
|
20240614,091300,27390910,5260,5260,5260,5260,0
|
|
20240614,091200,27390910,5260,5260,5260,5260,0
|
|
20240614,091100,27390910,5260,5270,5270,5260,1800
|
|
20240614,091000,17920700,5270,5270,5270,5270,236
|
|
20240614,090900,16676980,5270,5270,5270,5270,299
|
|
20240614,090800,15101250,5270,5280,5280,5270,501
|
|
20240614,090700,12459960,5280,5290,5290,5280,500
|
|
20240614,090600,9819840,5290,5300,5300,5290,21
|
|
20240614,090500,9708740,5300,5300,5300,5300,0
|
|
20240614,090400,9708740,5300,5300,5300,5300,2
|
|
20240614,090300,9698140,5300,5300,5300,5300,340
|
|
20240614,090200,7896140,5300,5310,5310,5300,165
|
|
20240614,090100,7021590,5300,5300,5300,5300,1000
|
|
20240614,090000,1721590,5330,5330,5330,5330,323
|