639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193600,449675310,5540,5540,5540,5540,3213
|
|
20240604,193500,449675310,5540,5540,5540,5540,0
|
|
20240604,193400,449675310,5540,5540,5540,5540,0
|
|
20240604,193300,449675310,5540,5540,5540,5540,0
|
|
20240604,193200,449675310,5540,5540,5540,5540,0
|
|
20240604,193100,449675310,5540,5540,5540,5540,0
|
|
20240604,193000,449675310,5540,5540,5540,5540,0
|
|
20240604,192900,449675310,5540,5540,5540,5540,0
|
|
20240604,192800,449675310,5540,5540,5540,5540,0
|
|
20240604,192700,449675310,5540,5540,5540,5540,0
|
|
20240604,192600,449675310,5540,5540,5540,5540,0
|
|
20240604,192500,449675310,5540,5540,5540,5540,0
|
|
20240604,192400,449675310,5540,5540,5540,5540,0
|
|
20240604,192300,449675310,5540,5540,5540,5540,0
|
|
20240604,192200,449675310,5540,5540,5540,5540,0
|
|
20240604,192100,449675310,5540,5540,5540,5540,0
|
|
20240604,192000,449675310,5540,5540,5540,5540,0
|
|
20240604,191900,449675310,5540,5540,5540,5540,0
|
|
20240604,191800,449675310,5540,5540,5540,5540,0
|
|
20240604,191700,449675310,5540,5540,5540,5540,0
|
|
20240604,191600,449675310,5540,5540,5540,5540,0
|
|
20240604,191500,449675310,5540,5540,5540,5540,0
|
|
20240604,191400,449675310,5540,5540,5540,5540,0
|
|
20240604,191300,449675310,5540,5540,5540,5540,0
|
|
20240604,191200,449675310,5540,5540,5540,5540,0
|
|
20240604,191100,449675310,5540,5540,5540,5540,0
|
|
20240604,191000,449675310,5540,5540,5540,5540,0
|
|
20240604,190900,449675310,5540,5540,5540,5540,0
|
|
20240604,190800,449675310,5540,5540,5540,5540,0
|
|
20240604,190700,449675310,5540,5540,5540,5540,0
|
|
20240604,190600,449675310,5540,5540,5540,5540,3213
|
|
20240604,190500,449675310,5540,5540,5540,5540,0
|
|
20240604,190400,449675310,5540,5540,5540,5540,0
|
|
20240604,190300,449675310,5540,5540,5540,5540,0
|
|
20240604,190200,449675310,5540,5540,5540,5540,0
|
|
20240604,190100,449675310,5540,5540,5540,5540,0
|
|
20240604,190000,449675310,5540,5540,5540,5540,0
|
|
20240604,185900,449675310,5540,5540,5540,5540,0
|
|
20240604,185800,449675310,5540,5540,5540,5540,0
|
|
20240604,185700,449675310,5540,5540,5540,5540,0
|
|
20240604,185600,449675310,5540,5540,5540,5540,0
|
|
20240604,185500,449675310,5540,5540,5540,5540,0
|
|
20240604,185400,449675310,5540,5540,5540,5540,0
|
|
20240604,185300,449675310,5540,5540,5540,5540,0
|
|
20240604,185200,449675310,5540,5540,5540,5540,0
|
|
20240604,185100,449675310,5540,5540,5540,5540,0
|
|
20240604,185000,449675310,5540,5540,5540,5540,0
|
|
20240604,184900,449675310,5540,5540,5540,5540,0
|
|
20240604,184800,449675310,5540,5540,5540,5540,0
|
|
20240604,184700,449675310,5540,5540,5540,5540,0
|
|
20240604,184600,449675310,5540,5540,5540,5540,0
|
|
20240604,184500,449675310,5540,5540,5540,5540,0
|
|
20240604,184400,449675310,5540,5540,5540,5540,0
|
|
20240604,184300,449675310,5540,5540,5540,5540,0
|
|
20240604,184200,449675310,5540,5540,5540,5540,0
|
|
20240604,184100,449675310,5540,5540,5540,5540,0
|
|
20240604,184000,449675310,5540,5540,5540,5540,0
|
|
20240604,183900,449675310,5540,5540,5540,5540,0
|
|
20240604,183800,449675310,5540,5540,5540,5540,0
|
|
20240604,183700,449675310,5540,5540,5540,5540,0
|
|
20240604,183600,449675310,5540,5540,5540,5540,3213
|
|
20240604,183500,449675310,5540,5540,5540,5540,0
|
|
20240604,183400,449675310,5540,5540,5540,5540,0
|
|
20240604,183300,449675310,5540,5540,5540,5540,0
|
|
20240604,183200,449675310,5540,5540,5540,5540,0
|
|
20240604,183100,449675310,5540,5540,5540,5540,0
|
|
20240604,183000,449675310,5540,5540,5540,5540,0
|
|
20240604,182900,449675310,5540,5540,5540,5540,0
|
|
20240604,182800,449675310,5540,5540,5540,5540,0
|
|
20240604,182700,449675310,5540,5540,5540,5540,0
|
|
20240604,182600,449675310,5540,5540,5540,5540,0
|
|
20240604,182500,449675310,5540,5540,5540,5540,0
|
|
20240604,182400,449675310,5540,5540,5540,5540,0
|
|
20240604,182300,449675310,5540,5540,5540,5540,0
|
|
20240604,182200,449675310,5540,5540,5540,5540,0
|
|
20240604,182100,449675310,5540,5540,5540,5540,0
|
|
20240604,182000,449675310,5540,5540,5540,5540,0
|
|
20240604,181900,449675310,5540,5540,5540,5540,0
|
|
20240604,181800,449675310,5540,5540,5540,5540,0
|
|
20240604,181700,449675310,5540,5540,5540,5540,0
|
|
20240604,181600,449675310,5540,5540,5540,5540,0
|
|
20240604,181500,449675310,5540,5540,5540,5540,0
|
|
20240604,181400,449675310,5540,5540,5540,5540,0
|
|
20240604,181300,449675310,5540,5540,5540,5540,0
|
|
20240604,181200,449675310,5540,5540,5540,5540,0
|
|
20240604,181100,449675310,5540,5540,5540,5540,0
|
|
20240604,181000,449675310,5540,5540,5540,5540,0
|
|
20240604,180900,449675310,5540,5540,5540,5540,0
|
|
20240604,180800,449675310,5540,5540,5540,5540,0
|
|
20240604,180700,449675310,5540,5540,5540,5540,0
|
|
20240604,180600,449675310,5540,5540,5540,5540,3213
|
|
20240604,180500,449675310,5540,5540,5540,5540,0
|
|
20240604,180400,449675310,5540,5540,5540,5540,0
|
|
20240604,180300,449675310,5540,5540,5540,5540,0
|
|
20240604,180200,449675310,5540,5540,5540,5540,0
|
|
20240604,180100,449675310,5540,5540,5540,5540,0
|
|
20240604,180000,449675310,5540,5540,5540,5540,0
|
|
20240604,175900,449675310,5540,5540,5540,5540,0
|
|
20240604,175800,449675310,5540,5540,5540,5540,0
|
|
20240604,175700,449675310,5540,5540,5540,5540,0
|
|
20240604,175600,449675310,5540,5540,5540,5540,0
|
|
20240604,175500,449675310,5540,5540,5540,5540,0
|
|
20240604,175400,449675310,5540,5540,5540,5540,0
|
|
20240604,175300,449675310,5540,5540,5540,5540,0
|
|
20240604,175200,449675310,5540,5540,5540,5540,0
|
|
20240604,175100,449675310,5540,5540,5540,5540,0
|
|
20240604,175000,449675310,5540,5540,5540,5540,0
|
|
20240604,174900,449675310,5540,5540,5540,5540,0
|
|
20240604,174800,449675310,5540,5540,5540,5540,0
|
|
20240604,174700,449675310,5540,5540,5540,5540,0
|
|
20240604,174600,449675310,5540,5540,5540,5540,0
|
|
20240604,174500,449675310,5540,5540,5540,5540,0
|
|
20240604,174400,449675310,5540,5540,5540,5540,0
|
|
20240604,174300,449675310,5540,5540,5540,5540,0
|
|
20240604,174200,449675310,5540,5540,5540,5540,0
|
|
20240604,174100,449675310,5540,5540,5540,5540,0
|
|
20240604,174000,449675310,5540,5540,5540,5540,0
|
|
20240604,173900,449675310,5540,5540,5540,5540,0
|
|
20240604,173800,449675310,5540,5540,5540,5540,0
|
|
20240604,173700,449675310,5540,5540,5540,5540,0
|
|
20240604,173600,449675310,5540,5540,5540,5540,3213
|
|
20240604,173500,449675310,5540,5540,5540,5540,0
|
|
20240604,173400,449675310,5540,5540,5540,5540,0
|
|
20240604,173300,449675310,5540,5540,5540,5540,0
|
|
20240604,173200,449675310,5540,5540,5540,5540,0
|
|
20240604,173100,449675310,5540,5540,5540,5540,0
|
|
20240604,173000,449675310,5540,5540,5540,5540,0
|
|
20240604,172900,449675310,5540,5540,5540,5540,0
|
|
20240604,172800,449675310,5540,5540,5540,5540,0
|
|
20240604,172700,449675310,5540,5540,5540,5540,0
|
|
20240604,172600,449675310,5540,5540,5540,5540,0
|
|
20240604,172500,449675310,5540,5540,5540,5540,0
|
|
20240604,172400,449675310,5540,5540,5540,5540,0
|
|
20240604,172300,449675310,5540,5540,5540,5540,0
|
|
20240604,172200,449675310,5540,5540,5540,5540,0
|
|
20240604,172100,449675310,5540,5540,5540,5540,0
|
|
20240604,172000,449675310,5540,5540,5540,5540,0
|
|
20240604,171900,449675310,5540,5540,5540,5540,0
|
|
20240604,171800,449675310,5540,5540,5540,5540,0
|
|
20240604,171700,449675310,5540,5540,5540,5540,0
|
|
20240604,171600,449675310,5540,5540,5540,5540,0
|
|
20240604,171500,449675310,5540,5540,5540,5540,0
|
|
20240604,171400,449675310,5540,5540,5540,5540,0
|
|
20240604,171300,449675310,5540,5540,5540,5540,0
|
|
20240604,171200,449675310,5540,5540,5540,5540,0
|
|
20240604,171100,449675310,5540,5540,5540,5540,0
|
|
20240604,171000,449675310,5540,5540,5540,5540,0
|
|
20240604,170900,449675310,5540,5540,5540,5540,0
|
|
20240604,170800,449675310,5540,5540,5540,5540,0
|
|
20240604,170700,449675310,5540,5540,5540,5540,0
|
|
20240604,170600,449675310,5540,5540,5540,5540,3213
|
|
20240604,170500,449675310,5540,5540,5540,5540,0
|
|
20240604,170400,449675310,5540,5540,5540,5540,0
|
|
20240604,170300,449675310,5540,5540,5540,5540,0
|
|
20240604,170200,449675310,5540,5540,5540,5540,0
|
|
20240604,170100,449675310,5540,5540,5540,5540,0
|
|
20240604,170000,449675310,5540,5540,5540,5540,0
|
|
20240604,165900,449675310,5540,5540,5540,5540,0
|
|
20240604,165800,449675310,5540,5540,5540,5540,0
|
|
20240604,165700,449675310,5540,5540,5540,5540,0
|
|
20240604,165600,449675310,5540,5540,5540,5540,0
|
|
20240604,165500,449675310,5540,5540,5540,5540,0
|
|
20240604,165400,449675310,5540,5540,5540,5540,0
|
|
20240604,165300,449675310,5540,5540,5540,5540,0
|
|
20240604,165200,449675310,5540,5540,5540,5540,0
|
|
20240604,165100,449675310,5540,5540,5540,5540,0
|
|
20240604,165000,449675310,5540,5540,5540,5540,0
|
|
20240604,164900,449675310,5540,5540,5540,5540,0
|
|
20240604,164800,449675310,5540,5540,5540,5540,0
|
|
20240604,164700,449675310,5540,5540,5540,5540,0
|
|
20240604,164600,449675310,5540,5540,5540,5540,0
|
|
20240604,164500,449675310,5540,5540,5540,5540,0
|
|
20240604,164400,449675310,5540,5540,5540,5540,0
|
|
20240604,164300,449675310,5540,5540,5540,5540,0
|
|
20240604,164200,449675310,5540,5540,5540,5540,0
|
|
20240604,164100,449675310,5540,5540,5540,5540,0
|
|
20240604,164000,449675310,5540,5540,5540,5540,0
|
|
20240604,163900,449675310,5540,5540,5540,5540,0
|
|
20240604,163800,449675310,5540,5540,5540,5540,0
|
|
20240604,163700,449675310,5540,5540,5540,5540,0
|
|
20240604,163600,449675310,5540,5540,5540,5540,3213
|
|
20240604,163500,449675310,5540,5540,5540,5540,0
|
|
20240604,163400,449675310,5540,5540,5540,5540,0
|
|
20240604,163300,449675310,5540,5540,5540,5540,0
|
|
20240604,163200,449675310,5540,5540,5540,5540,0
|
|
20240604,163100,449675310,5540,5540,5540,5540,0
|
|
20240604,163000,449675310,5540,5540,5540,5540,0
|
|
20240604,162900,449675310,5540,5540,5540,5540,0
|
|
20240604,162800,449675310,5540,5540,5540,5540,0
|
|
20240604,162700,449675310,5540,5540,5540,5540,0
|
|
20240604,162600,449675310,5540,5540,5540,5540,0
|
|
20240604,162500,449675310,5540,5540,5540,5540,0
|
|
20240604,162400,449675310,5540,5540,5540,5540,0
|
|
20240604,162300,449675310,5540,5540,5540,5540,0
|
|
20240604,162200,449675310,5540,5540,5540,5540,0
|
|
20240604,162100,449675310,5540,5540,5540,5540,0
|
|
20240604,162000,449675310,5540,5540,5540,5540,0
|
|
20240604,161900,449675310,5540,5540,5540,5540,0
|
|
20240604,161800,449675310,5540,5540,5540,5540,0
|
|
20240604,161700,449675310,5540,5540,5540,5540,0
|
|
20240604,161600,449675310,5540,5540,5540,5540,0
|
|
20240604,161500,449675310,5540,5540,5540,5540,0
|
|
20240604,161400,449675310,5540,5540,5540,5540,0
|
|
20240604,161300,449675310,5540,5540,5540,5540,0
|
|
20240604,161200,449675310,5540,5540,5540,5540,0
|
|
20240604,161100,449675310,5540,5540,5540,5540,0
|
|
20240604,161000,449675310,5540,5540,5540,5540,0
|
|
20240604,160900,449675310,5540,5540,5540,5540,0
|
|
20240604,160800,449675310,5540,5540,5540,5540,0
|
|
20240604,160700,449675310,5540,5540,5540,5540,0
|
|
20240604,160600,449675310,5540,5540,5540,5540,3213
|
|
20240604,160500,449675310,5540,5540,5540,5540,0
|
|
20240604,160400,449675310,5540,5540,5540,5540,0
|
|
20240604,160300,449675310,5540,5540,5540,5540,0
|
|
20240604,160200,449675310,5540,5540,5540,5540,0
|
|
20240604,160100,449675310,5540,5540,5540,5540,0
|
|
20240604,160000,449675310,5540,5540,5540,5540,0
|
|
20240604,155900,449675310,5540,5540,5540,5540,0
|
|
20240604,155800,449675310,5540,5540,5540,5540,0
|
|
20240604,155700,449675310,5540,5540,5540,5540,0
|
|
20240604,155600,449675310,5540,5540,5540,5540,0
|
|
20240604,155500,449675310,5540,5540,5540,5540,0
|
|
20240604,155400,449675310,5540,5540,5540,5540,0
|
|
20240604,155300,449675310,5540,5540,5540,5540,0
|
|
20240604,155200,449675310,5540,5540,5540,5540,0
|
|
20240604,155100,449675310,5540,5540,5540,5540,0
|
|
20240604,155000,449675310,5540,5540,5540,5540,0
|
|
20240604,154900,449675310,5540,5540,5540,5540,0
|
|
20240604,154800,449675310,5540,5540,5540,5540,0
|
|
20240604,154700,449675310,5540,5540,5540,5540,0
|
|
20240604,154600,449675310,5540,5540,5540,5540,0
|
|
20240604,154500,449675310,5540,5540,5540,5540,0
|
|
20240604,154400,449675310,5540,5540,5540,5540,0
|
|
20240604,154300,449675310,5540,5540,5540,5540,0
|
|
20240604,154200,449675310,5540,5540,5540,5540,0
|
|
20240604,154100,449675310,5540,5540,5540,5540,0
|
|
20240604,154000,449675310,5540,5540,5540,5540,0
|
|
20240604,153900,449675310,5540,5540,5540,5540,0
|
|
20240604,153800,449675310,5540,5540,5540,5540,0
|
|
20240604,153700,449675310,5540,5540,5540,5540,0
|
|
20240604,153600,449675310,5540,5540,5540,5540,3213
|
|
20240604,153500,449675310,5540,5540,5540,5540,0
|
|
20240604,153400,449675310,5540,5540,5540,5540,0
|
|
20240604,153300,449675310,5540,5540,5540,5540,0
|
|
20240604,153200,449675310,5540,5540,5540,5540,0
|
|
20240604,153100,449675310,5540,5540,5540,5540,0
|
|
20240604,153000,449675310,5540,5540,5540,5540,3213
|
|
20240604,152900,431875290,5530,5530,5530,5530,0
|
|
20240604,152800,431875290,5530,5530,5530,5530,0
|
|
20240604,152700,431875290,5530,5530,5530,5530,0
|
|
20240604,152600,431875290,5530,5530,5530,5530,0
|
|
20240604,152500,431875290,5530,5530,5530,5530,0
|
|
20240604,152400,431875290,5530,5530,5530,5530,0
|
|
20240604,152300,431875290,5530,5530,5530,5530,0
|
|
20240604,152200,431875290,5530,5530,5530,5530,0
|
|
20240604,152100,431875290,5530,5530,5530,5530,0
|
|
20240604,152000,431875290,5530,5530,5530,5530,0
|
|
20240604,151900,431875290,5530,5540,5540,5530,844
|
|
20240604,151800,427207850,5540,5540,5540,5540,0
|
|
20240604,151700,427207850,5540,5540,5540,5540,0
|
|
20240604,151600,427207850,5540,5530,5540,5530,208
|
|
20240604,151500,426055610,5540,5540,5540,5540,150
|
|
20240604,151400,425224610,5540,5540,5540,5540,120
|
|
20240604,151300,424559810,5550,5550,5550,5550,0
|
|
20240604,151200,424559810,5550,5550,5550,5550,0
|
|
20240604,151100,424559810,5550,5550,5550,5550,1
|
|
20240604,151000,424554260,5520,5530,5530,5520,332
|
|
20240604,150900,422721370,5530,5530,5530,5530,1
|
|
20240604,150800,422715840,5520,5520,5520,5520,100
|
|
20240604,150700,422163840,5520,5530,5530,5520,1000
|
|
20240604,150600,416642420,5530,5530,5530,5530,20
|
|
20240604,150500,416531820,5550,5540,5550,5540,20
|
|
20240604,150400,416420990,5540,5540,5540,5540,0
|
|
20240604,150300,416420990,5540,5540,5540,5540,11
|
|
20240604,150200,416360050,5530,5530,5530,5530,100
|
|
20240604,150100,415807050,5530,5520,5530,5520,605
|
|
20240604,150000,412463400,5530,5530,5530,5520,2005
|
|
20240604,145900,401385010,5530,5530,5530,5530,500
|
|
20240604,145800,398620010,5540,5540,5540,5540,0
|
|
20240604,145700,398620010,5540,5540,5540,5540,21
|
|
20240604,145600,398503670,5550,5550,5550,5550,2
|
|
20240604,145500,398492570,5540,5540,5540,5540,0
|
|
20240604,145400,398492570,5540,5540,5540,5540,0
|
|
20240604,145300,398492570,5540,5540,5540,5540,1
|
|
20240604,145200,398487030,5540,5540,5560,5530,1221
|
|
20240604,145100,391729200,5560,5560,5560,5560,0
|
|
20240604,145000,391729200,5560,5560,5560,5560,15
|
|
20240604,144900,391645800,5560,5560,5560,5560,0
|
|
20240604,144800,391645800,5560,5560,5560,5560,0
|
|
20240604,144700,391645800,5560,5550,5560,5530,1501
|
|
20240604,144600,383332480,5560,5560,5560,5560,0
|
|
20240604,144500,383332480,5560,5550,5560,5540,1001
|
|
20240604,144400,377780630,5550,5550,5550,5550,16
|
|
20240604,144300,377691830,5550,5550,5550,5550,0
|
|
20240604,144200,377691830,5550,5550,5550,5550,0
|
|
20240604,144100,377691830,5550,5550,5550,5550,0
|
|
20240604,144000,377691830,5550,5550,5550,5550,0
|
|
20240604,143900,377691830,5550,5550,5550,5550,1934
|
|
20240604,143800,366958130,5550,5560,5560,5550,3204
|
|
20240604,143700,349145890,5560,5570,5570,5560,839
|
|
20240604,143600,344480950,5570,5570,5570,5570,7
|
|
20240604,143500,344441960,5570,5570,5570,5570,11
|
|
20240604,143400,344380690,5560,5560,5560,5560,208
|
|
20240604,143300,343224210,5570,5570,5570,5570,30
|
|
20240604,143200,343057110,5570,5570,5570,5570,60
|
|
20240604,143100,342722910,5570,5570,5570,5570,0
|
|
20240604,143000,342722910,5570,5570,5570,5570,15
|
|
20240604,142900,342639360,5570,5570,5570,5570,0
|
|
20240604,142800,342639360,5570,5570,5570,5570,0
|
|
20240604,142700,342639360,5570,5570,5570,5570,0
|
|
20240604,142600,342639360,5570,5570,5570,5570,15
|
|
20240604,142500,342555810,5570,5570,5570,5570,0
|
|
20240604,142400,342555810,5570,5570,5570,5570,0
|
|
20240604,142300,342555810,5570,5570,5570,5570,170
|
|
20240604,142200,341608910,5570,5570,5570,5570,0
|
|
20240604,142100,341608910,5570,5570,5570,5570,1
|
|
20240604,142000,341603340,5560,5560,5560,5560,364
|
|
20240604,141900,339579500,5560,5560,5570,5550,2521
|
|
20240604,141800,325576600,5570,5570,5570,5570,0
|
|
20240604,141700,325576600,5570,5570,5570,5570,0
|
|
20240604,141600,325576600,5570,5570,5570,5570,224
|
|
20240604,141500,324328920,5570,5570,5570,5570,0
|
|
20240604,141400,324328920,5570,5570,5570,5570,12
|
|
20240604,141300,324262080,5570,5570,5570,5570,0
|
|
20240604,141200,324262080,5570,5570,5570,5570,14
|
|
20240604,141100,324184100,5570,5570,5570,5570,1
|
|
20240604,141000,324178530,5560,5560,5560,5560,0
|
|
20240604,140900,324178530,5560,5560,5560,5560,0
|
|
20240604,140800,324178530,5560,5570,5570,5560,131
|
|
20240604,140700,323449910,5560,5570,5570,5560,99
|
|
20240604,140600,322898580,5570,5570,5570,5570,0
|
|
20240604,140500,322898580,5570,5570,5570,5570,4
|
|
20240604,140400,322876300,5570,5570,5570,5570,0
|
|
20240604,140300,322876300,5570,5570,5570,5570,914
|
|
20240604,140200,317785320,5580,5580,5580,5580,17
|
|
20240604,140100,317690460,5580,5580,5580,5580,18
|
|
20240604,140000,317590020,5590,5590,5590,5590,0
|
|
20240604,135900,317590020,5590,5590,5590,5590,0
|
|
20240604,135800,317590020,5590,5590,5590,5590,0
|
|
20240604,135700,317590020,5590,5590,5590,5590,182
|
|
20240604,135600,316572640,5590,5590,5590,5590,0
|
|
20240604,135500,316572640,5590,5590,5590,5590,0
|
|
20240604,135400,316572640,5590,5590,5590,5590,0
|
|
20240604,135300,316572640,5590,5590,5590,5590,100
|
|
20240604,135200,316013640,5580,5580,5580,5580,0
|
|
20240604,135100,316013640,5580,5580,5580,5580,716
|
|
20240604,135000,312018360,5580,5580,5580,5580,103
|
|
20240604,134900,311443620,5580,5580,5580,5580,77
|
|
20240604,134800,311013960,5580,5580,5580,5580,0
|
|
20240604,134700,311013960,5580,5580,5580,5580,0
|
|
20240604,134600,311013960,5580,5580,5580,5580,0
|
|
20240604,134500,311013960,5580,5580,5580,5580,0
|
|
20240604,134400,311013960,5580,5580,5580,5580,0
|
|
20240604,134300,311013960,5580,5580,5580,5580,0
|
|
20240604,134200,311013960,5580,5580,5580,5580,0
|
|
20240604,134100,311013960,5580,5580,5580,5580,0
|
|
20240604,134000,311013960,5580,5580,5580,5580,0
|
|
20240604,133900,311013960,5580,5580,5580,5580,0
|
|
20240604,133800,311013960,5580,5580,5580,5580,0
|
|
20240604,133700,311013960,5580,5580,5580,5580,109
|
|
20240604,133600,310405740,5580,5580,5580,5580,0
|
|
20240604,133500,310405740,5580,5580,5580,5580,0
|
|
20240604,133400,310405740,5580,5580,5580,5580,1
|
|
20240604,133300,310400160,5570,5570,5570,5570,0
|
|
20240604,133200,310400160,5570,5570,5570,5570,0
|
|
20240604,133100,310400160,5570,5570,5570,5570,0
|
|
20240604,133000,310400160,5570,5570,5570,5570,1
|
|
20240604,132900,310394590,5560,5560,5560,5560,0
|
|
20240604,132800,310394590,5560,5560,5560,5560,0
|
|
20240604,132700,310394590,5560,5570,5570,5560,1000
|
|
20240604,132600,304833780,5570,5570,5570,5570,0
|
|
20240604,132500,304833780,5570,5570,5570,5570,0
|
|
20240604,132400,304833780,5570,5570,5570,5570,1
|
|
20240604,132300,304828210,5560,5560,5560,5560,0
|
|
20240604,132200,304828210,5560,5560,5560,5560,0
|
|
20240604,132100,304828210,5560,5560,5560,5560,0
|
|
20240604,132000,304828210,5560,5570,5570,5560,1238
|
|
20240604,131900,297935690,5580,5580,5580,5580,39
|
|
20240604,131800,297718070,5580,5580,5580,5580,0
|
|
20240604,131700,297718070,5580,5580,5580,5580,0
|
|
20240604,131600,297718070,5580,5580,5580,5580,1
|
|
20240604,131500,297712490,5580,5580,5580,5580,0
|
|
20240604,131400,297712490,5580,5580,5580,5580,305
|
|
20240604,131300,296010590,5590,5590,5590,5590,0
|
|
20240604,131200,296010590,5590,5590,5590,5590,0
|
|
20240604,131100,296010590,5590,5590,5590,5590,200
|
|
20240604,131000,294892590,5590,5590,5590,5590,0
|
|
20240604,130900,294892590,5590,5590,5590,5590,0
|
|
20240604,130800,294892590,5590,5590,5590,5590,5
|
|
20240604,130700,294864640,5590,5590,5590,5590,18
|
|
20240604,130600,294764020,5590,5590,5590,5590,0
|
|
20240604,130500,294764020,5590,5580,5590,5580,52
|
|
20240604,130400,294473850,5580,5580,5580,5580,0
|
|
20240604,130300,294473850,5580,5580,5580,5580,0
|
|
20240604,130200,294473850,5580,5580,5580,5580,0
|
|
20240604,130100,294473850,5580,5580,5580,5580,0
|
|
20240604,130000,294473850,5580,5580,5580,5580,2
|
|
20240604,125900,294462690,5580,5580,5580,5580,0
|
|
20240604,125800,294462690,5580,5580,5580,5580,0
|
|
20240604,125700,294462690,5580,5580,5580,5580,0
|
|
20240604,125600,294462690,5580,5580,5580,5580,0
|
|
20240604,125500,294462690,5580,5580,5580,5580,300
|
|
20240604,125400,292788690,5580,5580,5580,5580,1
|
|
20240604,125300,292783110,5580,5580,5580,5580,45
|
|
20240604,125200,292532010,5580,5580,5580,5580,1
|
|
20240604,125100,292526430,5580,5580,5580,5580,0
|
|
20240604,125000,292526430,5580,5580,5580,5580,50
|
|
20240604,124900,292247430,5580,5580,5580,5580,80
|
|
20240604,124800,291801030,5580,5580,5580,5580,150
|
|
20240604,124700,290964030,5580,5580,5580,5580,100
|
|
20240604,124600,290406030,5580,5580,5580,5580,0
|
|
20240604,124500,290406030,5580,5580,5580,5580,0
|
|
20240604,124400,290406030,5580,5580,5580,5580,5
|
|
20240604,124300,290378130,5580,5580,5580,5580,0
|
|
20240604,124200,290378130,5580,5580,5580,5580,0
|
|
20240604,124100,290378130,5580,5580,5580,5580,0
|
|
20240604,124000,290378130,5580,5580,5580,5580,10
|
|
20240604,123900,290322330,5580,5580,5580,5580,0
|
|
20240604,123800,290322330,5580,5580,5580,5580,50
|
|
20240604,123700,290043330,5580,5580,5580,5580,0
|
|
20240604,123600,290043330,5580,5580,5580,5580,101
|
|
20240604,123500,289479750,5570,5570,5570,5570,281
|
|
20240604,123400,287914580,5580,5580,5580,5580,10
|
|
20240604,123300,287858780,5580,5580,5580,5580,756
|
|
20240604,123200,283640300,5590,5590,5590,5590,0
|
|
20240604,123100,283640300,5590,5590,5590,5590,0
|
|
20240604,123000,283640300,5590,5590,5590,5590,50
|
|
20240604,122900,283360800,5590,5590,5590,5590,0
|
|
20240604,122800,283360800,5590,5590,5590,5590,237
|
|
20240604,122700,282035970,5590,5590,5590,5590,0
|
|
20240604,122600,282035970,5590,5590,5590,5590,18
|
|
20240604,122500,281935350,5590,5590,5590,5590,0
|
|
20240604,122400,281935350,5590,5590,5590,5590,0
|
|
20240604,122300,281935350,5590,5590,5590,5590,0
|
|
20240604,122200,281935350,5590,5590,5590,5590,0
|
|
20240604,122100,281935350,5590,5590,5590,5590,0
|
|
20240604,122000,281935350,5590,5590,5590,5590,0
|
|
20240604,121900,281935350,5590,5590,5590,5590,0
|
|
20240604,121800,281935350,5590,5590,5590,5590,0
|
|
20240604,121700,281935350,5590,5590,5590,5590,0
|
|
20240604,121600,281935350,5590,5590,5590,5590,0
|
|
20240604,121500,281935350,5590,5590,5590,5590,0
|
|
20240604,121400,281935350,5590,5590,5590,5590,0
|
|
20240604,121300,281935350,5590,5590,5590,5590,0
|
|
20240604,121200,281935350,5590,5590,5590,5590,0
|
|
20240604,121100,281935350,5590,5590,5590,5590,0
|
|
20240604,121000,281935350,5590,5590,5590,5590,0
|
|
20240604,120900,281935350,5590,5590,5590,5590,1
|
|
20240604,120800,281929760,5590,5590,5590,5590,0
|
|
20240604,120700,281929760,5590,5590,5590,5590,0
|
|
20240604,120600,281929760,5590,5590,5590,5590,0
|
|
20240604,120500,281929760,5590,5590,5590,5590,4
|
|
20240604,120400,281907400,5580,5580,5580,5580,50
|
|
20240604,120300,281628400,5580,5580,5580,5580,0
|
|
20240604,120200,281628400,5580,5580,5580,5580,0
|
|
20240604,120100,281628400,5580,5580,5580,5580,302
|
|
20240604,120000,279943240,5580,5580,5580,5580,0
|
|
20240604,115900,279943240,5580,5580,5580,5580,0
|
|
20240604,115800,279943240,5580,5580,5580,5580,42
|
|
20240604,115700,279708880,5570,5590,5590,5560,5845
|
|
20240604,115600,247168480,5590,5590,5590,5590,0
|
|
20240604,115500,247168480,5590,5590,5590,5590,0
|
|
20240604,115400,247168480,5590,5590,5590,5590,0
|
|
20240604,115300,247168480,5590,5590,5590,5590,0
|
|
20240604,115200,247168480,5590,5590,5590,5590,0
|
|
20240604,115100,247168480,5590,5590,5590,5590,0
|
|
20240604,115000,247168480,5590,5590,5590,5590,0
|
|
20240604,114900,247168480,5590,5590,5590,5590,0
|
|
20240604,114800,247168480,5590,5590,5590,5590,0
|
|
20240604,114700,247168480,5590,5590,5590,5590,0
|
|
20240604,114600,247168480,5590,5590,5590,5590,179
|
|
20240604,114500,246167870,5580,5580,5580,5580,0
|
|
20240604,114400,246167870,5580,5620,5620,5570,3521
|
|
20240604,114300,226502790,5620,5620,5620,5620,0
|
|
20240604,114200,226502790,5620,5620,5620,5620,0
|
|
20240604,114100,226502790,5620,5620,5620,5620,126
|
|
20240604,114000,225794670,5640,5640,5640,5640,1
|
|
20240604,113900,225789030,5650,5650,5650,5650,0
|
|
20240604,113800,225789030,5650,5650,5650,5650,0
|
|
20240604,113700,225789030,5650,5650,5650,5650,0
|
|
20240604,113600,225789030,5650,5650,5650,5650,0
|
|
20240604,113500,225789030,5650,5650,5650,5650,0
|
|
20240604,113400,225789030,5650,5650,5650,5650,0
|
|
20240604,113300,225789030,5650,5650,5650,5650,0
|
|
20240604,113200,225789030,5650,5650,5650,5650,0
|
|
20240604,113100,225789030,5650,5650,5650,5650,0
|
|
20240604,113000,225789030,5650,5650,5650,5650,100
|
|
20240604,112900,225224030,5650,5650,5650,5650,0
|
|
20240604,112800,225224030,5650,5650,5650,5650,0
|
|
20240604,112700,225224030,5650,5650,5650,5650,49
|
|
20240604,112600,224947180,5660,5610,5660,5610,5201
|
|
20240604,112500,195572010,5590,5590,5590,5590,0
|
|
20240604,112400,195572010,5590,5590,5590,5590,0
|
|
20240604,112300,195572010,5590,5590,5590,5590,0
|
|
20240604,112200,195572010,5590,5610,5610,5590,526
|
|
20240604,112100,192627530,5620,5620,5620,5620,0
|
|
20240604,112000,192627530,5620,5620,5620,5620,0
|
|
20240604,111900,192627530,5620,5620,5620,5620,0
|
|
20240604,111800,192627530,5620,5620,5620,5620,0
|
|
20240604,111700,192627530,5620,5600,5620,5600,140
|
|
20240604,111600,191841130,5600,5600,5600,5600,0
|
|
20240604,111500,191841130,5600,5600,5600,5600,0
|
|
20240604,111400,191841130,5600,5600,5600,5600,0
|
|
20240604,111300,191841130,5600,5600,5600,5600,0
|
|
20240604,111200,191841130,5600,5600,5600,5600,0
|
|
20240604,111100,191841130,5600,5600,5600,5600,105
|
|
20240604,111000,191253130,5610,5590,5610,5590,2
|
|
20240604,110900,191241930,5590,5600,5600,5590,259
|
|
20240604,110800,189793100,5600,5600,5600,5600,3
|
|
20240604,110700,189776300,5600,5600,5600,5600,0
|
|
20240604,110600,189776300,5600,5600,5600,5600,499
|
|
20240604,110500,186981900,5600,5600,5600,5600,0
|
|
20240604,110400,186981900,5600,5600,5600,5600,0
|
|
20240604,110300,186981900,5600,5600,5600,5600,0
|
|
20240604,110200,186981900,5600,5600,5600,5600,245
|
|
20240604,110100,185609900,5620,5620,5620,5620,0
|
|
20240604,110000,185609900,5620,5620,5620,5620,0
|
|
20240604,105900,185609900,5620,5620,5620,5620,0
|
|
20240604,105800,185609900,5620,5620,5620,5620,0
|
|
20240604,105700,185609900,5620,5620,5620,5620,0
|
|
20240604,105600,185609900,5620,5620,5620,5620,0
|
|
20240604,105500,185609900,5620,5620,5620,5620,0
|
|
20240604,105400,185609900,5620,5620,5620,5620,0
|
|
20240604,105300,185609900,5620,5620,5620,5620,170
|
|
20240604,105200,184654500,5620,5610,5620,5610,101
|
|
20240604,105100,184087880,5610,5610,5610,5610,11
|
|
20240604,105000,184026170,5610,5610,5610,5610,30
|
|
20240604,104900,183857870,5610,5610,5610,5610,20
|
|
20240604,104800,183745670,5590,5590,5590,5590,0
|
|
20240604,104700,183745670,5590,5590,5590,5590,0
|
|
20240604,104600,183745670,5590,5590,5590,5590,1
|
|
20240604,104500,183740080,5600,5600,5600,5600,25
|
|
20240604,104400,183600080,5600,5600,5600,5600,140
|
|
20240604,104300,182816080,5600,5610,5610,5600,28
|
|
20240604,104200,182659180,5600,5600,5600,5600,0
|
|
20240604,104100,182659180,5600,5600,5600,5600,0
|
|
20240604,104000,182659180,5600,5600,5600,5600,1
|
|
20240604,103900,182653580,5610,5610,5610,5610,0
|
|
20240604,103800,182653580,5610,5610,5610,5610,0
|
|
20240604,103700,182653580,5610,5610,5610,5610,10
|
|
20240604,103600,182597480,5610,5610,5610,5610,0
|
|
20240604,103500,182597480,5610,5610,5610,5610,0
|
|
20240604,103400,182597480,5610,5610,5610,5610,10
|
|
20240604,103300,182541380,5630,5630,5630,5560,10220
|
|
20240604,103200,125418040,5620,5640,5640,5600,6256
|
|
20240604,103100,90238770,5640,5640,5640,5640,2
|
|
20240604,103000,90227490,5640,5640,5640,5640,1
|
|
20240604,102900,90221850,5640,5640,5640,5640,0
|
|
20240604,102800,90221850,5640,5640,5640,5640,355
|
|
20240604,102700,88219650,5650,5660,5660,5650,131
|
|
20240604,102600,87479340,5660,5660,5660,5660,8
|
|
20240604,102500,87434060,5660,5660,5660,5660,0
|
|
20240604,102400,87434060,5660,5660,5660,5660,0
|
|
20240604,102300,87434060,5660,5660,5660,5660,0
|
|
20240604,102200,87434060,5660,5660,5660,5660,0
|
|
20240604,102100,87434060,5660,5660,5660,5660,10
|
|
20240604,102000,87377460,5670,5670,5670,5670,0
|
|
20240604,101900,87377460,5670,5670,5670,5670,0
|
|
20240604,101800,87377460,5670,5670,5670,5670,0
|
|
20240604,101700,87377460,5670,5670,5670,5670,0
|
|
20240604,101600,87377460,5670,5670,5670,5670,0
|
|
20240604,101500,87377460,5670,5670,5670,5670,0
|
|
20240604,101400,87377460,5670,5670,5670,5670,0
|
|
20240604,101300,87377460,5670,5670,5670,5670,10
|
|
20240604,101200,87320760,5670,5670,5670,5670,1
|
|
20240604,101100,87315090,5670,5670,5670,5670,500
|
|
20240604,101000,84480090,5670,5670,5670,5670,1
|
|
20240604,100900,84474420,5670,5670,5670,5670,50
|
|
20240604,100800,84190920,5670,5650,5670,5650,3
|
|
20240604,100700,84173930,5650,5650,5650,5650,0
|
|
20240604,100600,84173930,5650,5650,5650,5650,0
|
|
20240604,100500,84173930,5650,5650,5650,5650,615
|
|
20240604,100400,80699180,5650,5650,5650,5650,0
|
|
20240604,100300,80699180,5650,5650,5650,5650,1
|
|
20240604,100200,80693530,5650,5650,5650,5650,0
|
|
20240604,100100,80693530,5650,5650,5650,5650,0
|
|
20240604,100000,80693530,5650,5650,5650,5650,10
|
|
20240604,095900,80637030,5650,5650,5650,5650,2
|
|
20240604,095800,80625730,5650,5650,5650,5650,0
|
|
20240604,095700,80625730,5650,5650,5650,5650,12
|
|
20240604,095600,80557930,5670,5670,5670,5670,1
|
|
20240604,095500,80552260,5670,5670,5670,5670,30
|
|
20240604,095400,80382160,5640,5670,5670,5640,6
|
|
20240604,095300,80348170,5670,5670,5670,5670,0
|
|
20240604,095200,80348170,5670,5670,5670,5670,3
|
|
20240604,095100,80331160,5640,5640,5640,5640,0
|
|
20240604,095000,80331160,5640,5640,5640,5640,0
|
|
20240604,094900,80331160,5640,5640,5640,5640,28
|
|
20240604,094800,80173240,5640,5650,5650,5640,1080
|
|
20240604,094700,74081670,5650,5650,5650,5650,4
|
|
20240604,094600,74059070,5650,5650,5650,5650,0
|
|
20240604,094500,74059070,5650,5650,5650,5650,0
|
|
20240604,094400,74059070,5650,5650,5650,5650,25
|
|
20240604,094300,73917820,5670,5670,5670,5670,4
|
|
20240604,094200,73895140,5670,5660,5670,5660,200
|
|
20240604,094100,72762640,5640,5640,5640,5640,0
|
|
20240604,094000,72762640,5640,5640,5640,5640,4
|
|
20240604,093900,72740080,5640,5660,5660,5640,513
|
|
20240604,093800,69839900,5650,5650,5650,5650,0
|
|
20240604,093700,69839900,5650,5650,5650,5650,0
|
|
20240604,093600,69839900,5650,5660,5660,5650,501
|
|
20240604,093500,67009240,5660,5660,5660,5660,1
|
|
20240604,093400,67003580,5650,5660,5660,5650,1009
|
|
20240604,093300,61301640,5660,5660,5660,5660,1
|
|
20240604,093200,61295980,5660,5660,5660,5660,0
|
|
20240604,093100,61295980,5660,5660,5660,5650,1100
|
|
20240604,093000,55079380,5670,5670,5670,5670,100
|
|
20240604,092900,54512380,5670,5670,5670,5670,207
|
|
20240604,092800,53338690,5670,5670,5670,5670,504
|
|
20240604,092700,50481010,5670,5670,5670,5670,1603
|
|
20240604,092600,41392000,5670,5670,5670,5670,700
|
|
20240604,092500,37423000,5670,5670,5670,5670,23
|
|
20240604,092400,37292590,5670,5650,5670,5650,50
|
|
20240604,092300,37009630,5650,5650,5650,5650,23
|
|
20240604,092200,36879680,5650,5650,5650,5650,0
|
|
20240604,092100,36879680,5650,5650,5650,5650,0
|
|
20240604,092000,36879680,5650,5650,5650,5650,442
|
|
20240604,091900,34382380,5670,5670,5670,5670,1299
|
|
20240604,091800,27017050,5640,5640,5640,5640,290
|
|
20240604,091700,25381450,5640,5650,5650,5640,982
|
|
20240604,091600,19833350,5650,5650,5650,5650,1
|
|
20240604,091500,19827700,5650,5660,5660,5650,1449
|
|
20240604,091400,11640240,5670,5650,5670,5650,927
|
|
20240604,091300,6395050,5660,5660,5660,5660,20
|
|
20240604,091200,6281850,5660,5660,5660,5660,0
|
|
20240604,091100,6281850,5660,5660,5660,5660,70
|
|
20240604,091000,5885650,5650,5650,5650,5650,80
|
|
20240604,090900,5433650,5670,5670,5670,5670,0
|
|
20240604,090800,5433650,5670,5670,5670,5670,14
|
|
20240604,090700,5354270,5680,5670,5680,5670,577
|
|
20240604,090600,2079540,5650,5650,5650,5650,0
|
|
20240604,090500,2079540,5650,5650,5650,5650,50
|
|
20240604,090400,1797040,5660,5660,5660,5660,77
|
|
20240604,090300,1361220,5660,5660,5660,5660,8
|
|
20240604,090200,1315940,5660,5660,5660,5660,0
|
|
20240604,090100,1315940,5660,5660,5660,5660,68
|
|
20240604,090000,931060,5670,5690,5690,5670,164
|