603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190000,386580300,5650,5650,5650,5650,1542
|
|
20240607,185900,386580300,5650,5650,5650,5650,0
|
|
20240607,185800,386580300,5650,5650,5650,5650,0
|
|
20240607,185700,386580300,5650,5650,5650,5650,0
|
|
20240607,185600,386580300,5650,5650,5650,5650,0
|
|
20240607,185500,386580300,5650,5650,5650,5650,0
|
|
20240607,185400,386580300,5650,5650,5650,5650,0
|
|
20240607,185300,386580300,5650,5650,5650,5650,0
|
|
20240607,185200,386580300,5650,5650,5650,5650,0
|
|
20240607,185100,386580300,5650,5650,5650,5650,0
|
|
20240607,185000,386580300,5650,5650,5650,5650,0
|
|
20240607,184900,386580300,5650,5650,5650,5650,0
|
|
20240607,184800,386580300,5650,5650,5650,5650,0
|
|
20240607,184700,386580300,5650,5650,5650,5650,0
|
|
20240607,184600,386580300,5650,5650,5650,5650,0
|
|
20240607,184500,386580300,5650,5650,5650,5650,0
|
|
20240607,184400,386580300,5650,5650,5650,5650,0
|
|
20240607,184300,386580300,5650,5650,5650,5650,0
|
|
20240607,184200,386580300,5650,5650,5650,5650,0
|
|
20240607,184100,386580300,5650,5650,5650,5650,0
|
|
20240607,184000,386580300,5650,5650,5650,5650,0
|
|
20240607,183900,386580300,5650,5650,5650,5650,0
|
|
20240607,183800,386580300,5650,5650,5650,5650,0
|
|
20240607,183700,386580300,5650,5650,5650,5650,0
|
|
20240607,183600,386580300,5650,5650,5650,5650,0
|
|
20240607,183500,386580300,5650,5650,5650,5650,0
|
|
20240607,183400,386580300,5650,5650,5650,5650,0
|
|
20240607,183300,386580300,5650,5650,5650,5650,0
|
|
20240607,183200,386580300,5650,5650,5650,5650,0
|
|
20240607,183100,386580300,5650,5650,5650,5650,0
|
|
20240607,183000,386580300,5650,5650,5650,5650,1542
|
|
20240607,182900,386580300,5650,5650,5650,5650,0
|
|
20240607,182800,386580300,5650,5650,5650,5650,0
|
|
20240607,182700,386580300,5650,5650,5650,5650,0
|
|
20240607,182600,386580300,5650,5650,5650,5650,0
|
|
20240607,182500,386580300,5650,5650,5650,5650,0
|
|
20240607,182400,386580300,5650,5650,5650,5650,0
|
|
20240607,182300,386580300,5650,5650,5650,5650,0
|
|
20240607,182200,386580300,5650,5650,5650,5650,0
|
|
20240607,182100,386580300,5650,5650,5650,5650,0
|
|
20240607,182000,386580300,5650,5650,5650,5650,0
|
|
20240607,181900,386580300,5650,5650,5650,5650,0
|
|
20240607,181800,386580300,5650,5650,5650,5650,0
|
|
20240607,181700,386580300,5650,5650,5650,5650,0
|
|
20240607,181600,386580300,5650,5650,5650,5650,0
|
|
20240607,181500,386580300,5650,5650,5650,5650,0
|
|
20240607,181400,386580300,5650,5650,5650,5650,0
|
|
20240607,181300,386580300,5650,5650,5650,5650,0
|
|
20240607,181200,386580300,5650,5650,5650,5650,0
|
|
20240607,181100,386580300,5650,5650,5650,5650,0
|
|
20240607,181000,386580300,5650,5650,5650,5650,0
|
|
20240607,180900,386580300,5650,5650,5650,5650,0
|
|
20240607,180800,386580300,5650,5650,5650,5650,0
|
|
20240607,180700,386580300,5650,5650,5650,5650,0
|
|
20240607,180600,386580300,5650,5650,5650,5650,0
|
|
20240607,180500,386580300,5650,5650,5650,5650,0
|
|
20240607,180400,386580300,5650,5650,5650,5650,0
|
|
20240607,180300,386580300,5650,5650,5650,5650,0
|
|
20240607,180200,386580300,5650,5650,5650,5650,0
|
|
20240607,180100,386580300,5650,5650,5650,5650,0
|
|
20240607,180000,386580300,5650,5650,5650,5650,1542
|
|
20240607,175900,386580300,5650,5650,5650,5650,0
|
|
20240607,175800,386580300,5650,5650,5650,5650,0
|
|
20240607,175700,386580300,5650,5650,5650,5650,0
|
|
20240607,175600,386580300,5650,5650,5650,5650,0
|
|
20240607,175500,386580300,5650,5650,5650,5650,0
|
|
20240607,175400,386580300,5650,5650,5650,5650,0
|
|
20240607,175300,386580300,5650,5650,5650,5650,0
|
|
20240607,175200,386580300,5650,5650,5650,5650,0
|
|
20240607,175100,386580300,5650,5650,5650,5650,0
|
|
20240607,175000,386580300,5650,5650,5650,5650,0
|
|
20240607,174900,386580300,5650,5650,5650,5650,0
|
|
20240607,174800,386580300,5650,5650,5650,5650,0
|
|
20240607,174700,386580300,5650,5650,5650,5650,0
|
|
20240607,174600,386580300,5650,5650,5650,5650,0
|
|
20240607,174500,386580300,5650,5650,5650,5650,0
|
|
20240607,174400,386580300,5650,5650,5650,5650,0
|
|
20240607,174300,386580300,5650,5650,5650,5650,0
|
|
20240607,174200,386580300,5650,5650,5650,5650,0
|
|
20240607,174100,386580300,5650,5650,5650,5650,0
|
|
20240607,174000,386580300,5650,5650,5650,5650,0
|
|
20240607,173900,386580300,5650,5650,5650,5650,0
|
|
20240607,173800,386580300,5650,5650,5650,5650,0
|
|
20240607,173700,386580300,5650,5650,5650,5650,0
|
|
20240607,173600,386580300,5650,5650,5650,5650,0
|
|
20240607,173500,386580300,5650,5650,5650,5650,0
|
|
20240607,173400,386580300,5650,5650,5650,5650,0
|
|
20240607,173300,386580300,5650,5650,5650,5650,0
|
|
20240607,173200,386580300,5650,5650,5650,5650,0
|
|
20240607,173100,386580300,5650,5650,5650,5650,0
|
|
20240607,173000,386580300,5650,5650,5650,5650,1542
|
|
20240607,172900,386580300,5650,5650,5650,5650,0
|
|
20240607,172800,386580300,5650,5650,5650,5650,0
|
|
20240607,172700,386580300,5650,5650,5650,5650,0
|
|
20240607,172600,386580300,5650,5650,5650,5650,0
|
|
20240607,172500,386580300,5650,5650,5650,5650,0
|
|
20240607,172400,386580300,5650,5650,5650,5650,0
|
|
20240607,172300,386580300,5650,5650,5650,5650,0
|
|
20240607,172200,386580300,5650,5650,5650,5650,0
|
|
20240607,172100,386580300,5650,5650,5650,5650,0
|
|
20240607,172000,386580300,5650,5650,5650,5650,0
|
|
20240607,171900,386580300,5650,5650,5650,5650,0
|
|
20240607,171800,386580300,5650,5650,5650,5650,0
|
|
20240607,171700,386580300,5650,5650,5650,5650,0
|
|
20240607,171600,386580300,5650,5650,5650,5650,0
|
|
20240607,171500,386580300,5650,5650,5650,5650,0
|
|
20240607,171400,386580300,5650,5650,5650,5650,0
|
|
20240607,171300,386580300,5650,5650,5650,5650,0
|
|
20240607,171200,386580300,5650,5650,5650,5650,0
|
|
20240607,171100,386580300,5650,5650,5650,5650,0
|
|
20240607,171000,386580300,5650,5650,5650,5650,0
|
|
20240607,170900,386580300,5650,5650,5650,5650,0
|
|
20240607,170800,386580300,5650,5650,5650,5650,0
|
|
20240607,170700,386580300,5650,5650,5650,5650,0
|
|
20240607,170600,386580300,5650,5650,5650,5650,0
|
|
20240607,170500,386580300,5650,5650,5650,5650,0
|
|
20240607,170400,386580300,5650,5650,5650,5650,0
|
|
20240607,170300,386580300,5650,5650,5650,5650,0
|
|
20240607,170200,386580300,5650,5650,5650,5650,0
|
|
20240607,170100,386580300,5650,5650,5650,5650,0
|
|
20240607,170000,386580300,5650,5650,5650,5650,1542
|
|
20240607,165900,386580300,5650,5650,5650,5650,0
|
|
20240607,165800,386580300,5650,5650,5650,5650,0
|
|
20240607,165700,386580300,5650,5650,5650,5650,0
|
|
20240607,165600,386580300,5650,5650,5650,5650,0
|
|
20240607,165500,386580300,5650,5650,5650,5650,0
|
|
20240607,165400,386580300,5650,5650,5650,5650,0
|
|
20240607,165300,386580300,5650,5650,5650,5650,0
|
|
20240607,165200,386580300,5650,5650,5650,5650,0
|
|
20240607,165100,386580300,5650,5650,5650,5650,0
|
|
20240607,165000,386580300,5650,5650,5650,5650,0
|
|
20240607,164900,386580300,5650,5650,5650,5650,0
|
|
20240607,164800,386580300,5650,5650,5650,5650,0
|
|
20240607,164700,386580300,5650,5650,5650,5650,0
|
|
20240607,164600,386580300,5650,5650,5650,5650,0
|
|
20240607,164500,386580300,5650,5650,5650,5650,0
|
|
20240607,164400,386580300,5650,5650,5650,5650,0
|
|
20240607,164300,386580300,5650,5650,5650,5650,0
|
|
20240607,164200,386580300,5650,5650,5650,5650,0
|
|
20240607,164100,386580300,5650,5650,5650,5650,0
|
|
20240607,164000,386580300,5650,5650,5650,5650,0
|
|
20240607,163900,386580300,5650,5650,5650,5650,0
|
|
20240607,163800,386580300,5650,5650,5650,5650,0
|
|
20240607,163700,386580300,5650,5650,5650,5650,0
|
|
20240607,163600,386580300,5650,5650,5650,5650,0
|
|
20240607,163500,386580300,5650,5650,5650,5650,0
|
|
20240607,163400,386580300,5650,5650,5650,5650,0
|
|
20240607,163300,386580300,5650,5650,5650,5650,0
|
|
20240607,163200,386580300,5650,5650,5650,5650,0
|
|
20240607,163100,386580300,5650,5650,5650,5650,0
|
|
20240607,163000,386580300,5650,5650,5650,5650,1542
|
|
20240607,162900,386580300,5650,5650,5650,5650,0
|
|
20240607,162800,386580300,5650,5650,5650,5650,0
|
|
20240607,162700,386580300,5650,5650,5650,5650,0
|
|
20240607,162600,386580300,5650,5650,5650,5650,0
|
|
20240607,162500,386580300,5650,5650,5650,5650,0
|
|
20240607,162400,386580300,5650,5650,5650,5650,0
|
|
20240607,162300,386580300,5650,5650,5650,5650,0
|
|
20240607,162200,386580300,5650,5650,5650,5650,0
|
|
20240607,162100,386580300,5650,5650,5650,5650,0
|
|
20240607,162000,386580300,5650,5650,5650,5650,0
|
|
20240607,161900,386580300,5650,5650,5650,5650,0
|
|
20240607,161800,386580300,5650,5650,5650,5650,0
|
|
20240607,161700,386580300,5650,5650,5650,5650,0
|
|
20240607,161600,386580300,5650,5650,5650,5650,0
|
|
20240607,161500,386580300,5650,5650,5650,5650,0
|
|
20240607,161400,386580300,5650,5650,5650,5650,0
|
|
20240607,161300,386580300,5650,5650,5650,5650,0
|
|
20240607,161200,386580300,5650,5650,5650,5650,0
|
|
20240607,161100,386580300,5650,5650,5650,5650,0
|
|
20240607,161000,386580300,5650,5650,5650,5650,0
|
|
20240607,160900,386580300,5650,5650,5650,5650,0
|
|
20240607,160800,386580300,5650,5650,5650,5650,0
|
|
20240607,160700,386580300,5650,5650,5650,5650,0
|
|
20240607,160600,386580300,5650,5650,5650,5650,0
|
|
20240607,160500,386580300,5650,5650,5650,5650,0
|
|
20240607,160400,386580300,5650,5650,5650,5650,0
|
|
20240607,160300,386580300,5650,5650,5650,5650,0
|
|
20240607,160200,386580300,5650,5650,5650,5650,0
|
|
20240607,160100,386580300,5650,5650,5650,5650,0
|
|
20240607,160000,386580300,5650,5650,5650,5650,1542
|
|
20240607,155900,386580300,5650,5650,5650,5650,0
|
|
20240607,155800,386580300,5650,5650,5650,5650,0
|
|
20240607,155700,386580300,5650,5650,5650,5650,0
|
|
20240607,155600,386580300,5650,5650,5650,5650,0
|
|
20240607,155500,386580300,5650,5650,5650,5650,0
|
|
20240607,155400,386580300,5650,5650,5650,5650,0
|
|
20240607,155300,386580300,5650,5650,5650,5650,0
|
|
20240607,155200,386580300,5650,5650,5650,5650,0
|
|
20240607,155100,386580300,5650,5650,5650,5650,0
|
|
20240607,155000,386580300,5650,5650,5650,5650,0
|
|
20240607,154900,386580300,5650,5650,5650,5650,0
|
|
20240607,154800,386580300,5650,5650,5650,5650,0
|
|
20240607,154700,386580300,5650,5650,5650,5650,0
|
|
20240607,154600,386580300,5650,5650,5650,5650,0
|
|
20240607,154500,386580300,5650,5650,5650,5650,0
|
|
20240607,154400,386580300,5650,5650,5650,5650,0
|
|
20240607,154300,386580300,5650,5650,5650,5650,0
|
|
20240607,154200,386580300,5650,5650,5650,5650,0
|
|
20240607,154100,386580300,5650,5650,5650,5650,0
|
|
20240607,154000,386580300,5650,5650,5650,5650,0
|
|
20240607,153900,386580300,5650,5650,5650,5650,0
|
|
20240607,153800,386580300,5650,5650,5650,5650,0
|
|
20240607,153700,386580300,5650,5650,5650,5650,0
|
|
20240607,153600,386580300,5650,5650,5650,5650,0
|
|
20240607,153500,386580300,5650,5650,5650,5650,0
|
|
20240607,153400,386580300,5650,5650,5650,5650,0
|
|
20240607,153300,386580300,5650,5650,5650,5650,0
|
|
20240607,153200,386580300,5650,5650,5650,5650,0
|
|
20240607,153100,386580300,5650,5650,5650,5650,0
|
|
20240607,153000,386580300,5650,5650,5650,5650,3084
|
|
20240607,152900,377868000,5650,5650,5650,5650,0
|
|
20240607,152800,377868000,5650,5650,5650,5650,0
|
|
20240607,152700,377868000,5650,5650,5650,5650,0
|
|
20240607,152600,377868000,5650,5650,5650,5650,0
|
|
20240607,152500,377868000,5650,5650,5650,5650,0
|
|
20240607,152400,377868000,5650,5650,5650,5650,0
|
|
20240607,152300,377868000,5650,5650,5650,5650,0
|
|
20240607,152200,377868000,5650,5650,5650,5650,0
|
|
20240607,152100,377868000,5650,5650,5650,5650,0
|
|
20240607,152000,377868000,5650,5650,5650,5650,0
|
|
20240607,151900,377868000,5650,5640,5650,5640,1497
|
|
20240607,151800,369424600,5650,5650,5650,5650,245
|
|
20240607,151700,368040350,5660,5660,5660,5660,1
|
|
20240607,151600,368034690,5650,5650,5650,5650,57
|
|
20240607,151500,367712640,5660,5660,5660,5640,72
|
|
20240607,151400,367306520,5640,5640,5650,5640,37
|
|
20240607,151300,367097830,5660,5660,5660,5660,0
|
|
20240607,151200,367097830,5660,5640,5660,5640,32
|
|
20240607,151100,366917330,5660,5660,5660,5660,1
|
|
20240607,151000,366911670,5660,5660,5660,5660,1
|
|
20240607,150900,366906010,5660,5660,5660,5660,0
|
|
20240607,150800,366906010,5660,5660,5660,5640,38
|
|
20240607,150700,366691650,5650,5660,5660,5650,117
|
|
20240607,150600,366029480,5650,5650,5650,5650,1746
|
|
20240607,150500,356164580,5660,5660,5660,5660,71
|
|
20240607,150400,355762720,5660,5660,5660,5660,0
|
|
20240607,150300,355762720,5660,5650,5660,5650,217
|
|
20240607,150200,354535550,5650,5650,5650,5650,1721
|
|
20240607,150100,344811900,5660,5670,5670,5660,1190
|
|
20240607,150000,338072920,5660,5660,5660,5660,0
|
|
20240607,145900,338072920,5660,5660,5660,5660,333
|
|
20240607,145800,336188140,5660,5660,5660,5660,0
|
|
20240607,145700,336188140,5660,5660,5660,5660,31
|
|
20240607,145600,336012680,5670,5670,5670,5670,1
|
|
20240607,145500,336007010,5670,5660,5670,5660,212
|
|
20240607,145400,334807080,5670,5670,5670,5670,0
|
|
20240607,145300,334807080,5670,5670,5670,5670,0
|
|
20240607,145200,334807080,5670,5670,5670,5670,0
|
|
20240607,145100,334807080,5670,5670,5670,5670,0
|
|
20240607,145000,334807080,5670,5670,5670,5660,244
|
|
20240607,144900,333425800,5660,5660,5660,5660,0
|
|
20240607,144800,333425800,5660,5660,5660,5660,50
|
|
20240607,144700,333142800,5670,5670,5670,5670,1
|
|
20240607,144600,333137130,5670,5670,5670,5670,0
|
|
20240607,144500,333137130,5670,5670,5670,5670,0
|
|
20240607,144400,333137130,5670,5670,5670,5670,0
|
|
20240607,144300,333137130,5670,5670,5670,5670,0
|
|
20240607,144200,333137130,5670,5670,5670,5670,1
|
|
20240607,144100,333131460,5660,5660,5660,5660,20
|
|
20240607,144000,333018260,5670,5670,5670,5670,0
|
|
20240607,143900,333018260,5670,5670,5670,5670,0
|
|
20240607,143800,333018260,5670,5670,5670,5670,1
|
|
20240607,143700,333012590,5650,5660,5660,5650,2000
|
|
20240607,143600,321707170,5670,5670,5670,5670,0
|
|
20240607,143500,321707170,5670,5670,5670,5670,11
|
|
20240607,143400,321644800,5660,5660,5660,5660,0
|
|
20240607,143300,321644800,5660,5660,5660,5660,0
|
|
20240607,143200,321644800,5660,5660,5660,5660,72
|
|
20240607,143100,321237280,5670,5670,5670,5670,26
|
|
20240607,143000,321089860,5670,5670,5670,5670,1
|
|
20240607,142900,321084190,5670,5670,5670,5670,0
|
|
20240607,142800,321084190,5670,5670,5670,5670,300
|
|
20240607,142700,319383190,5670,5670,5670,5670,0
|
|
20240607,142600,319383190,5670,5670,5670,5670,0
|
|
20240607,142500,319383190,5670,5670,5670,5670,1
|
|
20240607,142400,319377520,5660,5660,5660,5660,5
|
|
20240607,142300,319349220,5670,5670,5670,5670,0
|
|
20240607,142200,319349220,5670,5670,5670,5670,200
|
|
20240607,142100,318215220,5660,5660,5660,5660,17
|
|
20240607,142000,318119000,5670,5670,5670,5670,0
|
|
20240607,141900,318119000,5670,5670,5670,5670,0
|
|
20240607,141800,318119000,5670,5670,5670,5670,0
|
|
20240607,141700,318119000,5670,5670,5670,5670,1
|
|
20240607,141600,318113330,5660,5660,5660,5660,10
|
|
20240607,141500,318056730,5660,5660,5660,5660,0
|
|
20240607,141400,318056730,5660,5660,5660,5660,1
|
|
20240607,141300,318051070,5670,5670,5670,5670,0
|
|
20240607,141200,318051070,5670,5670,5670,5670,0
|
|
20240607,141100,318051070,5670,5670,5670,5670,20
|
|
20240607,141000,317937670,5670,5670,5670,5660,121
|
|
20240607,140900,317252600,5670,5670,5670,5670,0
|
|
20240607,140800,317252600,5670,5670,5670,5670,0
|
|
20240607,140700,317252600,5670,5670,5670,5670,0
|
|
20240607,140600,317252600,5670,5670,5670,5670,0
|
|
20240607,140500,317252600,5670,5670,5670,5670,730
|
|
20240607,140400,313113500,5670,5670,5670,5670,1
|
|
20240607,140300,313107830,5670,5670,5670,5670,230
|
|
20240607,140200,311803730,5670,5670,5670,5670,0
|
|
20240607,140100,311803730,5670,5660,5670,5650,938
|
|
20240607,140000,306500000,5670,5670,5670,5670,50
|
|
20240607,135900,306216500,5670,5670,5670,5670,50
|
|
20240607,135800,305933000,5670,5670,5670,5670,0
|
|
20240607,135700,305933000,5670,5670,5670,5670,0
|
|
20240607,135600,305933000,5670,5670,5670,5670,50
|
|
20240607,135500,305649500,5670,5670,5670,5670,20
|
|
20240607,135400,305536100,5670,5670,5670,5670,0
|
|
20240607,135300,305536100,5670,5670,5670,5670,0
|
|
20240607,135200,305536100,5670,5670,5670,5670,30
|
|
20240607,135100,305366000,5670,5670,5670,5670,0
|
|
20240607,135000,305366000,5670,5670,5670,5670,200
|
|
20240607,134900,304232000,5670,5670,5670,5670,0
|
|
20240607,134800,304232000,5670,5670,5670,5670,0
|
|
20240607,134700,304232000,5670,5670,5670,5670,0
|
|
20240607,134600,304232000,5670,5670,5670,5670,0
|
|
20240607,134500,304232000,5670,5670,5670,5670,0
|
|
20240607,134400,304232000,5670,5660,5670,5660,82
|
|
20240607,134300,303767850,5660,5650,5660,5650,1500
|
|
20240607,134200,295287850,5660,5660,5660,5660,479
|
|
20240607,134100,292576710,5660,5660,5660,5660,5
|
|
20240607,134000,292548410,5660,5660,5660,5660,0
|
|
20240607,133900,292548410,5660,5660,5660,5660,18
|
|
20240607,133800,292446530,5650,5660,5660,5650,12
|
|
20240607,133700,292378720,5660,5660,5660,5660,0
|
|
20240607,133600,292378720,5660,5660,5660,5660,31
|
|
20240607,133500,292203260,5660,5660,5660,5650,345
|
|
20240607,133400,290253560,5660,5660,5660,5660,65
|
|
20240607,133300,289885660,5660,5660,5660,5660,0
|
|
20240607,133200,289885660,5660,5660,5660,5660,1040
|
|
20240607,133100,283999260,5660,5670,5670,5660,148
|
|
20240607,133000,283161570,5660,5670,5670,5660,37
|
|
20240607,132900,282952140,5670,5670,5670,5670,0
|
|
20240607,132800,282952140,5670,5670,5670,5670,0
|
|
20240607,132700,282952140,5670,5660,5670,5660,144
|
|
20240607,132600,282136110,5660,5670,5670,5660,367
|
|
20240607,132500,280058720,5670,5670,5670,5670,1
|
|
20240607,132400,280053050,5660,5670,5670,5660,33
|
|
20240607,132300,279866020,5670,5670,5670,5670,0
|
|
20240607,132200,279866020,5670,5670,5670,5670,0
|
|
20240607,132100,279866020,5670,5670,5670,5670,10
|
|
20240607,132000,279809320,5670,5670,5670,5670,0
|
|
20240607,131900,279809320,5670,5670,5670,5670,0
|
|
20240607,131800,279809320,5670,5670,5670,5670,0
|
|
20240607,131700,279809320,5670,5670,5670,5670,0
|
|
20240607,131600,279809320,5670,5670,5670,5670,0
|
|
20240607,131500,279809320,5670,5670,5670,5670,0
|
|
20240607,131400,279809320,5670,5670,5670,5670,0
|
|
20240607,131300,279809320,5670,5660,5670,5660,134
|
|
20240607,131200,279050650,5670,5670,5670,5670,0
|
|
20240607,131100,279050650,5670,5670,5670,5670,71
|
|
20240607,131000,278648080,5670,5670,5670,5670,0
|
|
20240607,130900,278648080,5670,5670,5670,5670,0
|
|
20240607,130800,278648080,5670,5670,5670,5670,0
|
|
20240607,130700,278648080,5670,5670,5670,5670,0
|
|
20240607,130600,278648080,5670,5670,5670,5670,0
|
|
20240607,130500,278648080,5670,5670,5670,5670,0
|
|
20240607,130400,278648080,5670,5670,5670,5670,0
|
|
20240607,130300,278648080,5670,5670,5670,5670,23
|
|
20240607,130200,278517670,5670,5660,5670,5660,251
|
|
20240607,130100,277097000,5670,5670,5670,5670,0
|
|
20240607,130000,277097000,5670,5670,5670,5670,1
|
|
20240607,125900,277091330,5670,5670,5670,5670,0
|
|
20240607,125800,277091330,5670,5670,5670,5670,0
|
|
20240607,125700,277091330,5670,5670,5670,5670,1
|
|
20240607,125600,277085660,5660,5660,5660,5660,0
|
|
20240607,125500,277085660,5660,5660,5660,5660,100
|
|
20240607,125400,276519660,5680,5680,5680,5680,0
|
|
20240607,125300,276519660,5680,5670,5680,5670,2
|
|
20240607,125200,276508310,5680,5680,5680,5680,0
|
|
20240607,125100,276508310,5680,5670,5680,5670,58
|
|
20240607,125000,276179440,5680,5680,5680,5680,0
|
|
20240607,124900,276179440,5680,5680,5680,5680,199
|
|
20240607,124800,275049120,5670,5670,5670,5670,80
|
|
20240607,124700,274595520,5680,5670,5680,5670,202
|
|
20240607,124600,273450160,5680,5670,5680,5670,10
|
|
20240607,124500,273393410,5680,5680,5680,5680,0
|
|
20240607,124400,273393410,5680,5680,5680,5680,11
|
|
20240607,124300,273330930,5680,5680,5680,5680,0
|
|
20240607,124200,273330930,5680,5680,5680,5680,10
|
|
20240607,124100,273274130,5680,5680,5680,5680,0
|
|
20240607,124000,273274130,5680,5680,5680,5680,1
|
|
20240607,123900,273268450,5670,5670,5670,5670,0
|
|
20240607,123800,273268450,5670,5670,5670,5670,0
|
|
20240607,123700,273268450,5670,5670,5670,5670,0
|
|
20240607,123600,273268450,5670,5670,5670,5670,0
|
|
20240607,123500,273268450,5670,5670,5670,5670,20
|
|
20240607,123400,273155050,5680,5680,5680,5680,5
|
|
20240607,123300,273126650,5680,5680,5680,5680,0
|
|
20240607,123200,273126650,5680,5680,5680,5680,3
|
|
20240607,123100,273109610,5670,5670,5670,5670,850
|
|
20240607,123000,268290110,5670,5670,5670,5670,1
|
|
20240607,122900,268284440,5670,5670,5670,5670,50
|
|
20240607,122800,268000940,5670,5670,5670,5670,0
|
|
20240607,122700,268000940,5670,5670,5670,5670,0
|
|
20240607,122600,268000940,5670,5670,5670,5670,50
|
|
20240607,122500,267717440,5670,5670,5670,5670,0
|
|
20240607,122400,267717440,5670,5670,5670,5670,18
|
|
20240607,122300,267615380,5670,5670,5670,5670,0
|
|
20240607,122200,267615380,5670,5670,5670,5670,0
|
|
20240607,122100,267615380,5670,5670,5670,5670,0
|
|
20240607,122000,267615380,5670,5670,5670,5670,0
|
|
20240607,121900,267615380,5670,5670,5670,5670,2
|
|
20240607,121800,267604040,5670,5670,5670,5670,0
|
|
20240607,121700,267604040,5670,5670,5670,5670,0
|
|
20240607,121600,267604040,5670,5670,5670,5670,0
|
|
20240607,121500,267604040,5670,5670,5670,5670,0
|
|
20240607,121400,267604040,5670,5670,5670,5670,0
|
|
20240607,121300,267604040,5670,5670,5670,5670,0
|
|
20240607,121200,267604040,5670,5670,5670,5670,0
|
|
20240607,121100,267604040,5670,5670,5670,5670,0
|
|
20240607,121000,267604040,5670,5670,5670,5670,0
|
|
20240607,120900,267604040,5670,5670,5670,5670,0
|
|
20240607,120800,267604040,5670,5670,5670,5670,0
|
|
20240607,120700,267604040,5670,5670,5670,5670,8
|
|
20240607,120600,267558680,5660,5660,5660,5660,0
|
|
20240607,120500,267558680,5660,5660,5660,5660,33
|
|
20240607,120400,267371900,5680,5680,5680,5680,0
|
|
20240607,120300,267371900,5680,5680,5680,5680,0
|
|
20240607,120200,267371900,5680,5680,5680,5680,11
|
|
20240607,120100,267309420,5670,5670,5670,5670,160
|
|
20240607,120000,266402220,5680,5680,5680,5680,0
|
|
20240607,115900,266402220,5680,5680,5680,5680,0
|
|
20240607,115800,266402220,5680,5680,5680,5680,0
|
|
20240607,115700,266402220,5680,5680,5680,5680,0
|
|
20240607,115600,266402220,5680,5680,5680,5680,0
|
|
20240607,115500,266402220,5680,5660,5680,5660,1480
|
|
20240607,115400,258023180,5660,5660,5660,5660,0
|
|
20240607,115300,258023180,5660,5660,5660,5660,0
|
|
20240607,115200,258023180,5660,5660,5660,5660,0
|
|
20240607,115100,258023180,5660,5660,5660,5660,0
|
|
20240607,115000,258023180,5660,5660,5660,5660,0
|
|
20240607,114900,258023180,5660,5660,5660,5660,0
|
|
20240607,114800,258023180,5660,5660,5660,5660,0
|
|
20240607,114700,258023180,5660,5660,5660,5660,0
|
|
20240607,114600,258023180,5660,5660,5660,5660,0
|
|
20240607,114500,258023180,5660,5660,5660,5660,1
|
|
20240607,114400,258017520,5680,5680,5680,5680,0
|
|
20240607,114300,258017520,5680,5680,5680,5680,0
|
|
20240607,114200,258017520,5680,5680,5680,5680,0
|
|
20240607,114100,258017520,5680,5670,5680,5670,115
|
|
20240607,114000,257364350,5670,5670,5670,5670,374
|
|
20240607,113900,255243770,5680,5680,5680,5680,0
|
|
20240607,113800,255243770,5680,5680,5680,5680,0
|
|
20240607,113700,255243770,5680,5680,5680,5680,0
|
|
20240607,113600,255243770,5680,5680,5680,5680,0
|
|
20240607,113500,255243770,5680,5680,5680,5680,0
|
|
20240607,113400,255243770,5680,5670,5680,5670,5
|
|
20240607,113300,255215410,5680,5680,5680,5680,0
|
|
20240607,113200,255215410,5680,5670,5680,5670,51
|
|
20240607,113100,254926230,5680,5680,5680,5680,0
|
|
20240607,113000,254926230,5680,5680,5680,5680,1
|
|
20240607,112900,254920550,5670,5670,5670,5670,1
|
|
20240607,112800,254914880,5680,5680,5680,5680,0
|
|
20240607,112700,254914880,5680,5680,5680,5680,0
|
|
20240607,112600,254914880,5680,5680,5680,5680,0
|
|
20240607,112500,254914880,5680,5680,5680,5680,0
|
|
20240607,112400,254914880,5680,5680,5680,5680,0
|
|
20240607,112300,254914880,5680,5680,5680,5680,0
|
|
20240607,112200,254914880,5680,5680,5680,5680,0
|
|
20240607,112100,254914880,5680,5680,5680,5680,4
|
|
20240607,112000,254892160,5680,5680,5680,5680,0
|
|
20240607,111900,254892160,5680,5680,5680,5680,0
|
|
20240607,111800,254892160,5680,5680,5680,5680,0
|
|
20240607,111700,254892160,5680,5680,5680,5680,0
|
|
20240607,111600,254892160,5680,5670,5680,5670,171
|
|
20240607,111500,253922360,5660,5660,5660,5660,0
|
|
20240607,111400,253922360,5660,5660,5660,5660,300
|
|
20240607,111300,252224360,5680,5680,5680,5680,0
|
|
20240607,111200,252224360,5680,5680,5680,5680,0
|
|
20240607,111100,252224360,5680,5680,5680,5680,0
|
|
20240607,111000,252224360,5680,5680,5680,5680,0
|
|
20240607,110900,252224360,5680,5680,5680,5680,0
|
|
20240607,110800,252224360,5680,5680,5680,5680,14
|
|
20240607,110700,252144840,5680,5680,5680,5680,0
|
|
20240607,110600,252144840,5680,5680,5680,5680,0
|
|
20240607,110500,252144840,5680,5680,5680,5680,0
|
|
20240607,110400,252144840,5680,5660,5680,5650,1177
|
|
20240607,110300,245480420,5690,5690,5690,5690,0
|
|
20240607,110200,245480420,5690,5690,5690,5690,1
|
|
20240607,110100,245474730,5690,5690,5690,5690,0
|
|
20240607,110000,245474730,5690,5690,5690,5690,2
|
|
20240607,105900,245463350,5690,5690,5690,5690,10
|
|
20240607,105800,245406450,5670,5670,5680,5670,2815
|
|
20240607,105700,229441210,5670,5650,5670,5640,668
|
|
20240607,105600,225669490,5660,5660,5660,5660,0
|
|
20240607,105500,225669490,5660,5670,5670,5660,4
|
|
20240607,105400,225646830,5670,5670,5670,5670,0
|
|
20240607,105300,225646830,5670,5670,5670,5670,1
|
|
20240607,105200,225641160,5640,5640,5640,5640,0
|
|
20240607,105100,225641160,5640,5670,5670,5640,81
|
|
20240607,105000,225182820,5670,5670,5670,5670,101
|
|
20240607,104900,224610150,5640,5640,5640,5640,69
|
|
20240607,104800,224220990,5640,5670,5670,5640,170
|
|
20240607,104700,223261830,5670,5670,5670,5670,0
|
|
20240607,104600,223261830,5670,5670,5670,5670,0
|
|
20240607,104500,223261830,5670,5670,5670,5670,0
|
|
20240607,104400,223261830,5670,5670,5670,5670,0
|
|
20240607,104300,223261830,5670,5670,5670,5670,0
|
|
20240607,104200,223261830,5670,5660,5670,5660,500
|
|
20240607,104100,220429200,5660,5660,5660,5660,5
|
|
20240607,104000,220400900,5660,5660,5660,5660,1
|
|
20240607,103900,220395240,5630,5630,5630,5630,3
|
|
20240607,103800,220378350,5680,5660,5680,5660,219
|
|
20240607,103700,219137380,5630,5630,5630,5630,1504
|
|
20240607,103600,210669860,5660,5640,5660,5630,1501
|
|
20240607,103500,202219150,5660,5630,5660,5630,6
|
|
20240607,103400,202185340,5630,5640,5640,5630,125
|
|
20240607,103300,201481500,5630,5640,5640,5630,113
|
|
20240607,103200,200845100,5630,5640,5640,5630,1513
|
|
20240607,103100,192312010,5640,5640,5650,5640,222
|
|
20240607,103000,191059820,5630,5640,5640,5630,135
|
|
20240607,102900,190299570,5640,5630,5660,5630,128
|
|
20240607,102800,189576920,5630,5630,5640,5630,135
|
|
20240607,102700,188816670,5630,5640,5640,5630,94
|
|
20240607,102600,188287430,5640,5630,5640,5630,117
|
|
20240607,102500,187628710,5650,5630,5650,5630,83
|
|
20240607,102400,187161040,5630,5630,5640,5630,105
|
|
20240607,102300,186569790,5630,5650,5650,5630,270
|
|
20240607,102200,185045690,5660,5620,5660,5620,146
|
|
20240607,102100,184223010,5620,5620,5620,5620,92
|
|
20240607,102000,183705970,5620,5620,5630,5620,471
|
|
20240607,101900,181058550,5620,5630,5640,5620,381
|
|
20240607,101800,178916050,5620,5630,5630,5620,460
|
|
20240607,101700,176330630,5630,5620,5630,5620,391
|
|
20240607,101600,174132380,5620,5630,5640,5620,473
|
|
20240607,101500,171471300,5630,5630,5640,5630,419
|
|
20240607,101400,169112020,5630,5630,5640,5630,467
|
|
20240607,101300,166482230,5630,5640,5640,5630,473
|
|
20240607,101200,163818430,5640,5640,5640,5640,479
|
|
20240607,101100,161116870,5640,5660,5660,5640,1188
|
|
20240607,101000,154413330,5660,5640,5660,5640,491
|
|
20240607,100900,151640690,5640,5640,5650,5640,431
|
|
20240607,100800,149209840,5640,5640,5650,5640,433
|
|
20240607,100700,146767530,5640,5650,5660,5640,424
|
|
20240607,100600,144373270,5650,5650,5650,5650,422
|
|
20240607,100500,141988970,5650,5650,5660,5650,311
|
|
20240607,100400,140231810,5660,5660,5660,5650,343
|
|
20240607,100300,138292800,5650,5650,5650,5650,342
|
|
20240607,100200,136360500,5650,5650,5660,5650,342
|
|
20240607,100100,134427840,5660,5660,5660,5650,309
|
|
20240607,100000,132680770,5660,5670,5670,5650,3088
|
|
20240607,095900,115192960,5670,5670,5680,5670,334
|
|
20240607,095800,113299170,5670,5670,5680,5670,1225
|
|
20240607,095700,106353410,5670,5670,5690,5670,361
|
|
20240607,095600,104306080,5670,5690,5690,5670,141
|
|
20240607,095500,103505750,5680,5670,5680,5670,2420
|
|
20240607,095400,89781900,5680,5670,5680,5670,307
|
|
20240607,095300,88040490,5670,5670,5680,5670,2118
|
|
20240607,095200,76031190,5670,5670,5710,5670,366
|
|
20240607,095100,73954740,5670,5670,5690,5670,319
|
|
20240607,095000,72144210,5680,5670,5690,5670,288
|
|
20240607,094900,70510300,5670,5700,5700,5670,2174
|
|
20240607,094800,58122040,5700,5700,5700,5700,0
|
|
20240607,094700,58122040,5700,5700,5700,5700,0
|
|
20240607,094600,58122040,5700,5700,5700,5700,0
|
|
20240607,094500,58122040,5700,5700,5700,5700,2
|
|
20240607,094400,58110640,5700,5700,5700,5700,0
|
|
20240607,094300,58110640,5700,5680,5700,5670,101
|
|
20240607,094200,57537240,5680,5680,5680,5680,0
|
|
20240607,094100,57537240,5680,5680,5680,5680,16
|
|
20240607,094000,57446360,5700,5700,5700,5700,0
|
|
20240607,093900,57446360,5700,5690,5700,5690,82
|
|
20240607,093800,56979770,5700,5690,5700,5690,2
|
|
20240607,093700,56968380,5700,5690,5700,5690,52
|
|
20240607,093600,56672290,5690,5700,5700,5690,10
|
|
20240607,093500,56615380,5690,5690,5690,5690,0
|
|
20240607,093400,56615380,5690,5700,5700,5670,430
|
|
20240607,093300,54173890,5690,5690,5690,5690,0
|
|
20240607,093200,54173890,5690,5690,5690,5690,22
|
|
20240607,093100,54048710,5700,5700,5700,5700,0
|
|
20240607,093000,54048710,5700,5700,5700,5700,0
|
|
20240607,092900,54048710,5700,5700,5700,5700,1
|
|
20240607,092800,54043010,5670,5700,5700,5670,574
|
|
20240607,092700,50786400,5700,5690,5700,5690,32
|
|
20240607,092600,50604240,5690,5690,5690,5690,0
|
|
20240607,092500,50604240,5690,5670,5690,5670,79
|
|
20240607,092400,50155030,5670,5670,5670,5670,0
|
|
20240607,092300,50155030,5670,5670,5670,5670,0
|
|
20240607,092200,50155030,5670,5670,5670,5670,250
|
|
20240607,092100,48737530,5690,5680,5690,5680,203
|
|
20240607,092000,47583480,5690,5700,5700,5690,201
|
|
20240607,091900,46439780,5670,5670,5670,5670,500
|
|
20240607,091800,43604780,5700,5700,5700,5700,0
|
|
20240607,091700,43604780,5700,5700,5700,5700,0
|
|
20240607,091600,43604780,5700,5700,5700,5700,8
|
|
20240607,091500,43559180,5700,5700,5700,5700,0
|
|
20240607,091400,43559180,5700,5700,5700,5700,0
|
|
20240607,091300,43559180,5700,5700,5700,5700,8
|
|
20240607,091200,43513580,5660,5670,5680,5660,743
|
|
20240607,091100,39303570,5670,5680,5680,5670,220
|
|
20240607,091000,38054090,5690,5680,5690,5680,526
|
|
20240607,090900,35064460,5680,5680,5680,5680,8
|
|
20240607,090800,35019020,5680,5690,5690,5680,50
|
|
20240607,090700,34734920,5700,5700,5700,5700,0
|
|
20240607,090600,34734920,5700,5700,5700,5700,0
|
|
20240607,090500,34734920,5700,5670,5700,5670,4
|
|
20240607,090400,34712210,5670,5690,5700,5670,1926
|
|
20240607,090300,23751790,5680,5680,5680,5660,1742
|
|
20240607,090200,13877030,5690,5690,5690,5690,0
|
|
20240607,090100,13877030,5690,5690,5690,5690,0
|
|
20240607,090000,13877030,5690,5650,5690,5650,2456
|