637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,193400,244595050,5570,5570,5570,5570,1009
|
|
20240610,193300,244595050,5570,5570,5570,5570,0
|
|
20240610,193200,244595050,5570,5570,5570,5570,0
|
|
20240610,193100,244595050,5570,5570,5570,5570,0
|
|
20240610,193000,244595050,5570,5570,5570,5570,0
|
|
20240610,192900,244595050,5570,5570,5570,5570,0
|
|
20240610,192800,244595050,5570,5570,5570,5570,0
|
|
20240610,192700,244595050,5570,5570,5570,5570,0
|
|
20240610,192600,244595050,5570,5570,5570,5570,0
|
|
20240610,192500,244595050,5570,5570,5570,5570,0
|
|
20240610,192400,244595050,5570,5570,5570,5570,0
|
|
20240610,192300,244595050,5570,5570,5570,5570,0
|
|
20240610,192200,244595050,5570,5570,5570,5570,0
|
|
20240610,192100,244595050,5570,5570,5570,5570,0
|
|
20240610,192000,244595050,5570,5570,5570,5570,0
|
|
20240610,191900,244595050,5570,5570,5570,5570,0
|
|
20240610,191800,244595050,5570,5570,5570,5570,0
|
|
20240610,191700,244595050,5570,5570,5570,5570,0
|
|
20240610,191600,244595050,5570,5570,5570,5570,0
|
|
20240610,191500,244595050,5570,5570,5570,5570,0
|
|
20240610,191400,244595050,5570,5570,5570,5570,0
|
|
20240610,191300,244595050,5570,5570,5570,5570,0
|
|
20240610,191200,244595050,5570,5570,5570,5570,0
|
|
20240610,191100,244595050,5570,5570,5570,5570,0
|
|
20240610,191000,244595050,5570,5570,5570,5570,0
|
|
20240610,190900,244595050,5570,5570,5570,5570,0
|
|
20240610,190800,244595050,5570,5570,5570,5570,0
|
|
20240610,190700,244595050,5570,5570,5570,5570,0
|
|
20240610,190600,244595050,5570,5570,5570,5570,0
|
|
20240610,190500,244595050,5570,5570,5570,5570,0
|
|
20240610,190400,244595050,5570,5570,5570,5570,1009
|
|
20240610,190300,244595050,5570,5570,5570,5570,0
|
|
20240610,190200,244595050,5570,5570,5570,5570,0
|
|
20240610,190100,244595050,5570,5570,5570,5570,0
|
|
20240610,190000,244595050,5570,5570,5570,5570,0
|
|
20240610,185900,244595050,5570,5570,5570,5570,0
|
|
20240610,185800,244595050,5570,5570,5570,5570,0
|
|
20240610,185700,244595050,5570,5570,5570,5570,0
|
|
20240610,185600,244595050,5570,5570,5570,5570,0
|
|
20240610,185500,244595050,5570,5570,5570,5570,0
|
|
20240610,185400,244595050,5570,5570,5570,5570,0
|
|
20240610,185300,244595050,5570,5570,5570,5570,0
|
|
20240610,185200,244595050,5570,5570,5570,5570,0
|
|
20240610,185100,244595050,5570,5570,5570,5570,0
|
|
20240610,185000,244595050,5570,5570,5570,5570,0
|
|
20240610,184900,244595050,5570,5570,5570,5570,0
|
|
20240610,184800,244595050,5570,5570,5570,5570,0
|
|
20240610,184700,244595050,5570,5570,5570,5570,0
|
|
20240610,184600,244595050,5570,5570,5570,5570,0
|
|
20240610,184500,244595050,5570,5570,5570,5570,0
|
|
20240610,184400,244595050,5570,5570,5570,5570,0
|
|
20240610,184300,244595050,5570,5570,5570,5570,0
|
|
20240610,184200,244595050,5570,5570,5570,5570,0
|
|
20240610,184100,244595050,5570,5570,5570,5570,0
|
|
20240610,184000,244595050,5570,5570,5570,5570,0
|
|
20240610,183900,244595050,5570,5570,5570,5570,0
|
|
20240610,183800,244595050,5570,5570,5570,5570,0
|
|
20240610,183700,244595050,5570,5570,5570,5570,0
|
|
20240610,183600,244595050,5570,5570,5570,5570,0
|
|
20240610,183500,244595050,5570,5570,5570,5570,0
|
|
20240610,183400,244595050,5570,5570,5570,5570,1009
|
|
20240610,183300,244595050,5570,5570,5570,5570,0
|
|
20240610,183200,244595050,5570,5570,5570,5570,0
|
|
20240610,183100,244595050,5570,5570,5570,5570,0
|
|
20240610,183000,244595050,5570,5570,5570,5570,0
|
|
20240610,182900,244595050,5570,5570,5570,5570,0
|
|
20240610,182800,244595050,5570,5570,5570,5570,0
|
|
20240610,182700,244595050,5570,5570,5570,5570,0
|
|
20240610,182600,244595050,5570,5570,5570,5570,0
|
|
20240610,182500,244595050,5570,5570,5570,5570,0
|
|
20240610,182400,244595050,5570,5570,5570,5570,0
|
|
20240610,182300,244595050,5570,5570,5570,5570,0
|
|
20240610,182200,244595050,5570,5570,5570,5570,0
|
|
20240610,182100,244595050,5570,5570,5570,5570,0
|
|
20240610,182000,244595050,5570,5570,5570,5570,0
|
|
20240610,181900,244595050,5570,5570,5570,5570,0
|
|
20240610,181800,244595050,5570,5570,5570,5570,0
|
|
20240610,181700,244595050,5570,5570,5570,5570,0
|
|
20240610,181600,244595050,5570,5570,5570,5570,0
|
|
20240610,181500,244595050,5570,5570,5570,5570,0
|
|
20240610,181400,244595050,5570,5570,5570,5570,0
|
|
20240610,181300,244595050,5570,5570,5570,5570,0
|
|
20240610,181200,244595050,5570,5570,5570,5570,0
|
|
20240610,181100,244595050,5570,5570,5570,5570,0
|
|
20240610,181000,244595050,5570,5570,5570,5570,0
|
|
20240610,180900,244595050,5570,5570,5570,5570,0
|
|
20240610,180800,244595050,5570,5570,5570,5570,0
|
|
20240610,180700,244595050,5570,5570,5570,5570,0
|
|
20240610,180600,244595050,5570,5570,5570,5570,0
|
|
20240610,180500,244595050,5570,5570,5570,5570,0
|
|
20240610,180400,244595050,5570,5570,5570,5570,1009
|
|
20240610,180300,244595050,5570,5570,5570,5570,0
|
|
20240610,180200,244595050,5570,5570,5570,5570,0
|
|
20240610,180100,244595050,5570,5570,5570,5570,0
|
|
20240610,180000,244595050,5570,5570,5570,5570,0
|
|
20240610,175900,244595050,5570,5570,5570,5570,0
|
|
20240610,175800,244595050,5570,5570,5570,5570,0
|
|
20240610,175700,244595050,5570,5570,5570,5570,0
|
|
20240610,175600,244595050,5570,5570,5570,5570,0
|
|
20240610,175500,244595050,5570,5570,5570,5570,0
|
|
20240610,175400,244595050,5570,5570,5570,5570,0
|
|
20240610,175300,244595050,5570,5570,5570,5570,0
|
|
20240610,175200,244595050,5570,5570,5570,5570,0
|
|
20240610,175100,244595050,5570,5570,5570,5570,0
|
|
20240610,175000,244595050,5570,5570,5570,5570,0
|
|
20240610,174900,244595050,5570,5570,5570,5570,0
|
|
20240610,174800,244595050,5570,5570,5570,5570,0
|
|
20240610,174700,244595050,5570,5570,5570,5570,0
|
|
20240610,174600,244595050,5570,5570,5570,5570,0
|
|
20240610,174500,244595050,5570,5570,5570,5570,0
|
|
20240610,174400,244595050,5570,5570,5570,5570,0
|
|
20240610,174300,244595050,5570,5570,5570,5570,0
|
|
20240610,174200,244595050,5570,5570,5570,5570,0
|
|
20240610,174100,244595050,5570,5570,5570,5570,0
|
|
20240610,174000,244595050,5570,5570,5570,5570,0
|
|
20240610,173900,244595050,5570,5570,5570,5570,0
|
|
20240610,173800,244595050,5570,5570,5570,5570,0
|
|
20240610,173700,244595050,5570,5570,5570,5570,0
|
|
20240610,173600,244595050,5570,5570,5570,5570,0
|
|
20240610,173500,244595050,5570,5570,5570,5570,0
|
|
20240610,173400,244595050,5570,5570,5570,5570,1009
|
|
20240610,173300,244595050,5570,5570,5570,5570,0
|
|
20240610,173200,244595050,5570,5570,5570,5570,0
|
|
20240610,173100,244595050,5570,5570,5570,5570,0
|
|
20240610,173000,244595050,5570,5570,5570,5570,0
|
|
20240610,172900,244595050,5570,5570,5570,5570,0
|
|
20240610,172800,244595050,5570,5570,5570,5570,0
|
|
20240610,172700,244595050,5570,5570,5570,5570,0
|
|
20240610,172600,244595050,5570,5570,5570,5570,0
|
|
20240610,172500,244595050,5570,5570,5570,5570,0
|
|
20240610,172400,244595050,5570,5570,5570,5570,0
|
|
20240610,172300,244595050,5570,5570,5570,5570,0
|
|
20240610,172200,244595050,5570,5570,5570,5570,0
|
|
20240610,172100,244595050,5570,5570,5570,5570,0
|
|
20240610,172000,244595050,5570,5570,5570,5570,0
|
|
20240610,171900,244595050,5570,5570,5570,5570,0
|
|
20240610,171800,244595050,5570,5570,5570,5570,0
|
|
20240610,171700,244595050,5570,5570,5570,5570,0
|
|
20240610,171600,244595050,5570,5570,5570,5570,0
|
|
20240610,171500,244595050,5570,5570,5570,5570,0
|
|
20240610,171400,244595050,5570,5570,5570,5570,0
|
|
20240610,171300,244595050,5570,5570,5570,5570,0
|
|
20240610,171200,244595050,5570,5570,5570,5570,0
|
|
20240610,171100,244595050,5570,5570,5570,5570,0
|
|
20240610,171000,244595050,5570,5570,5570,5570,0
|
|
20240610,170900,244595050,5570,5570,5570,5570,0
|
|
20240610,170800,244595050,5570,5570,5570,5570,0
|
|
20240610,170700,244595050,5570,5570,5570,5570,0
|
|
20240610,170600,244595050,5570,5570,5570,5570,0
|
|
20240610,170500,244595050,5570,5570,5570,5570,0
|
|
20240610,170400,244595050,5570,5570,5570,5570,1009
|
|
20240610,170300,244595050,5570,5570,5570,5570,0
|
|
20240610,170200,244595050,5570,5570,5570,5570,0
|
|
20240610,170100,244595050,5570,5570,5570,5570,0
|
|
20240610,170000,244595050,5570,5570,5570,5570,0
|
|
20240610,165900,244595050,5570,5570,5570,5570,0
|
|
20240610,165800,244595050,5570,5570,5570,5570,0
|
|
20240610,165700,244595050,5570,5570,5570,5570,0
|
|
20240610,165600,244595050,5570,5570,5570,5570,0
|
|
20240610,165500,244595050,5570,5570,5570,5570,0
|
|
20240610,165400,244595050,5570,5570,5570,5570,0
|
|
20240610,165300,244595050,5570,5570,5570,5570,0
|
|
20240610,165200,244595050,5570,5570,5570,5570,0
|
|
20240610,165100,244595050,5570,5570,5570,5570,0
|
|
20240610,165000,244595050,5570,5570,5570,5570,0
|
|
20240610,164900,244595050,5570,5570,5570,5570,0
|
|
20240610,164800,244595050,5570,5570,5570,5570,0
|
|
20240610,164700,244595050,5570,5570,5570,5570,0
|
|
20240610,164600,244595050,5570,5570,5570,5570,0
|
|
20240610,164500,244595050,5570,5570,5570,5570,0
|
|
20240610,164400,244595050,5570,5570,5570,5570,0
|
|
20240610,164300,244595050,5570,5570,5570,5570,0
|
|
20240610,164200,244595050,5570,5570,5570,5570,0
|
|
20240610,164100,244595050,5570,5570,5570,5570,0
|
|
20240610,164000,244595050,5570,5570,5570,5570,0
|
|
20240610,163900,244595050,5570,5570,5570,5570,0
|
|
20240610,163800,244595050,5570,5570,5570,5570,0
|
|
20240610,163700,244595050,5570,5570,5570,5570,0
|
|
20240610,163600,244595050,5570,5570,5570,5570,0
|
|
20240610,163500,244595050,5570,5570,5570,5570,0
|
|
20240610,163400,244595050,5570,5570,5570,5570,1009
|
|
20240610,163300,244595050,5570,5570,5570,5570,0
|
|
20240610,163200,244595050,5570,5570,5570,5570,0
|
|
20240610,163100,244595050,5570,5570,5570,5570,0
|
|
20240610,163000,244595050,5570,5570,5570,5570,0
|
|
20240610,162900,244595050,5570,5570,5570,5570,0
|
|
20240610,162800,244595050,5570,5570,5570,5570,0
|
|
20240610,162700,244595050,5570,5570,5570,5570,0
|
|
20240610,162600,244595050,5570,5570,5570,5570,0
|
|
20240610,162500,244595050,5570,5570,5570,5570,0
|
|
20240610,162400,244595050,5570,5570,5570,5570,0
|
|
20240610,162300,244595050,5570,5570,5570,5570,0
|
|
20240610,162200,244595050,5570,5570,5570,5570,0
|
|
20240610,162100,244595050,5570,5570,5570,5570,0
|
|
20240610,162000,244595050,5570,5570,5570,5570,0
|
|
20240610,161900,244595050,5570,5570,5570,5570,0
|
|
20240610,161800,244595050,5570,5570,5570,5570,0
|
|
20240610,161700,244595050,5570,5570,5570,5570,0
|
|
20240610,161600,244595050,5570,5570,5570,5570,0
|
|
20240610,161500,244595050,5570,5570,5570,5570,0
|
|
20240610,161400,244595050,5570,5570,5570,5570,0
|
|
20240610,161300,244595050,5570,5570,5570,5570,0
|
|
20240610,161200,244595050,5570,5570,5570,5570,0
|
|
20240610,161100,244595050,5570,5570,5570,5570,0
|
|
20240610,161000,244595050,5570,5570,5570,5570,0
|
|
20240610,160900,244595050,5570,5570,5570,5570,0
|
|
20240610,160800,244595050,5570,5570,5570,5570,0
|
|
20240610,160700,244595050,5570,5570,5570,5570,0
|
|
20240610,160600,244595050,5570,5570,5570,5570,0
|
|
20240610,160500,244595050,5570,5570,5570,5570,0
|
|
20240610,160400,244595050,5570,5570,5570,5570,1009
|
|
20240610,160300,244595050,5570,5570,5570,5570,0
|
|
20240610,160200,244595050,5570,5570,5570,5570,0
|
|
20240610,160100,244595050,5570,5570,5570,5570,0
|
|
20240610,160000,244595050,5570,5570,5570,5570,0
|
|
20240610,155900,244595050,5570,5570,5570,5570,0
|
|
20240610,155800,244595050,5570,5570,5570,5570,0
|
|
20240610,155700,244595050,5570,5570,5570,5570,0
|
|
20240610,155600,244595050,5570,5570,5570,5570,0
|
|
20240610,155500,244595050,5570,5570,5570,5570,0
|
|
20240610,155400,244595050,5570,5570,5570,5570,0
|
|
20240610,155300,244595050,5570,5570,5570,5570,0
|
|
20240610,155200,244595050,5570,5570,5570,5570,0
|
|
20240610,155100,244595050,5570,5570,5570,5570,0
|
|
20240610,155000,244595050,5570,5570,5570,5570,0
|
|
20240610,154900,244595050,5570,5570,5570,5570,0
|
|
20240610,154800,244595050,5570,5570,5570,5570,0
|
|
20240610,154700,244595050,5570,5570,5570,5570,0
|
|
20240610,154600,244595050,5570,5570,5570,5570,0
|
|
20240610,154500,244595050,5570,5570,5570,5570,0
|
|
20240610,154400,244595050,5570,5570,5570,5570,0
|
|
20240610,154300,244595050,5570,5570,5570,5570,0
|
|
20240610,154200,244595050,5570,5570,5570,5570,0
|
|
20240610,154100,244595050,5570,5570,5570,5570,0
|
|
20240610,154000,244595050,5570,5570,5570,5570,0
|
|
20240610,153900,244595050,5570,5570,5570,5570,0
|
|
20240610,153800,244595050,5570,5570,5570,5570,0
|
|
20240610,153700,244595050,5570,5570,5570,5570,0
|
|
20240610,153600,244595050,5570,5570,5570,5570,0
|
|
20240610,153500,244595050,5570,5570,5570,5570,0
|
|
20240610,153400,244595050,5570,5570,5570,5570,1009
|
|
20240610,153300,244595050,5570,5570,5570,5570,0
|
|
20240610,153200,244595050,5570,5570,5570,5570,0
|
|
20240610,153100,244595050,5570,5570,5570,5570,0
|
|
20240610,153000,244595050,5570,5570,5570,5570,1009
|
|
20240610,152900,238974920,5570,5570,5570,5570,0
|
|
20240610,152800,238974920,5570,5570,5570,5570,0
|
|
20240610,152700,238974920,5570,5570,5570,5570,0
|
|
20240610,152600,238974920,5570,5570,5570,5570,0
|
|
20240610,152500,238974920,5570,5570,5570,5570,0
|
|
20240610,152400,238974920,5570,5570,5570,5570,0
|
|
20240610,152300,238974920,5570,5570,5570,5570,0
|
|
20240610,152200,238974920,5570,5570,5570,5570,0
|
|
20240610,152100,238974920,5570,5570,5570,5570,0
|
|
20240610,152000,238974920,5570,5570,5570,5570,0
|
|
20240610,151900,238974920,5570,5570,5570,5570,65
|
|
20240610,151800,238612870,5570,5580,5580,5570,22
|
|
20240610,151700,238490300,5590,5590,5590,5590,40
|
|
20240610,151600,238266700,5590,5590,5590,5590,200
|
|
20240610,151500,237148700,5590,5570,5590,5560,24
|
|
20240610,151400,237015190,5560,5560,5560,5560,0
|
|
20240610,151300,237015190,5560,5560,5560,5560,0
|
|
20240610,151200,237015190,5560,5560,5560,5560,0
|
|
20240610,151100,237015190,5560,5570,5570,5560,97
|
|
20240610,151000,236475820,5570,5570,5570,5570,0
|
|
20240610,150900,236475820,5570,5570,5570,5570,3
|
|
20240610,150800,236459110,5570,5570,5570,5570,0
|
|
20240610,150700,236459110,5570,5570,5570,5570,0
|
|
20240610,150600,236459110,5570,5570,5570,5570,310
|
|
20240610,150500,234732410,5570,5570,5570,5570,0
|
|
20240610,150400,234732410,5570,5570,5570,5570,0
|
|
20240610,150300,234732410,5570,5570,5570,5570,300
|
|
20240610,150200,233061410,5560,5560,5560,5560,0
|
|
20240610,150100,233061410,5560,5560,5560,5560,0
|
|
20240610,150000,233061410,5560,5560,5560,5560,0
|
|
20240610,145900,233061410,5560,5560,5560,5560,0
|
|
20240610,145800,233061410,5560,5560,5560,5560,0
|
|
20240610,145700,233061410,5560,5560,5560,5560,0
|
|
20240610,145600,233061410,5560,5560,5560,5560,0
|
|
20240610,145500,233061410,5560,5560,5560,5560,0
|
|
20240610,145400,233061410,5560,5560,5560,5560,0
|
|
20240610,145300,233061410,5560,5560,5560,5560,0
|
|
20240610,145200,233061410,5560,5560,5560,5560,0
|
|
20240610,145100,233061410,5560,5570,5570,5560,250
|
|
20240610,145000,231670410,5590,5590,5590,5590,0
|
|
20240610,144900,231670410,5590,5590,5590,5590,0
|
|
20240610,144800,231670410,5590,5590,5590,5590,0
|
|
20240610,144700,231670410,5590,5590,5590,5590,0
|
|
20240610,144600,231670410,5590,5590,5590,5590,0
|
|
20240610,144500,231670410,5590,5590,5590,5590,0
|
|
20240610,144400,231670410,5590,5590,5590,5590,0
|
|
20240610,144300,231670410,5590,5590,5590,5590,0
|
|
20240610,144200,231670410,5590,5590,5590,5590,0
|
|
20240610,144100,231670410,5590,5590,5590,5590,0
|
|
20240610,144000,231670410,5590,5570,5590,5560,43
|
|
20240610,143900,231430930,5580,5580,5580,5580,0
|
|
20240610,143800,231430930,5580,5580,5580,5580,0
|
|
20240610,143700,231430930,5580,5580,5580,5580,0
|
|
20240610,143600,231430930,5580,5580,5580,5580,0
|
|
20240610,143500,231430930,5580,5580,5580,5580,0
|
|
20240610,143400,231430930,5580,5580,5580,5580,106
|
|
20240610,143300,230839450,5580,5580,5580,5580,18
|
|
20240610,143200,230739010,5560,5560,5560,5560,0
|
|
20240610,143100,230739010,5560,5550,5560,5550,35
|
|
20240610,143000,230544660,5560,5560,5560,5560,0
|
|
20240610,142900,230544660,5560,5560,5560,5560,0
|
|
20240610,142800,230544660,5560,5560,5560,5560,0
|
|
20240610,142700,230544660,5560,5560,5560,5560,0
|
|
20240610,142600,230544660,5560,5560,5560,5560,40
|
|
20240610,142500,230322260,5560,5560,5560,5560,0
|
|
20240610,142400,230322260,5560,5560,5560,5560,10
|
|
20240610,142300,230266660,5550,5550,5550,5550,0
|
|
20240610,142200,230266660,5550,5550,5550,5550,0
|
|
20240610,142100,230266660,5550,5550,5550,5550,0
|
|
20240610,142000,230266660,5550,5550,5550,5550,0
|
|
20240610,141900,230266660,5550,5550,5550,5550,888
|
|
20240610,141800,225338260,5550,5550,5550,5550,0
|
|
20240610,141700,225338260,5550,5550,5550,5550,10
|
|
20240610,141600,225282760,5550,5550,5550,5550,0
|
|
20240610,141500,225282760,5550,5550,5550,5550,2
|
|
20240610,141400,225271660,5550,5550,5550,5550,353
|
|
20240610,141300,223312510,5540,5540,5540,5540,500
|
|
20240610,141200,220542510,5550,5550,5550,5550,50
|
|
20240610,141100,220265010,5550,5550,5550,5550,0
|
|
20240610,141000,220265010,5550,5550,5550,5550,1151
|
|
20240610,140900,213876960,5560,5560,5560,5560,0
|
|
20240610,140800,213876960,5560,5560,5560,5560,1
|
|
20240610,140700,213871400,5550,5550,5550,5550,130
|
|
20240610,140600,213149900,5550,5560,5560,5550,1610
|
|
20240610,140500,204214300,5560,5560,5560,5560,0
|
|
20240610,140400,204214300,5560,5560,5560,5560,1
|
|
20240610,140300,204208740,5550,5550,5550,5550,0
|
|
20240610,140200,204208740,5550,5550,5550,5550,0
|
|
20240610,140100,204208740,5550,5550,5550,5550,0
|
|
20240610,140000,204208740,5550,5550,5550,5550,1665
|
|
20240610,135900,194967990,5560,5560,5560,5560,0
|
|
20240610,135800,194967990,5560,5560,5560,5560,0
|
|
20240610,135700,194967990,5560,5560,5560,5560,50
|
|
20240610,135600,194689990,5560,5560,5560,5560,14
|
|
20240610,135500,194612150,5570,5570,5570,5570,0
|
|
20240610,135400,194612150,5570,5570,5570,5570,0
|
|
20240610,135300,194612150,5570,5570,5570,5570,5
|
|
20240610,135200,194584300,5570,5570,5570,5570,0
|
|
20240610,135100,194584300,5570,5560,5570,5560,56
|
|
20240610,135000,194272930,5560,5560,5560,5560,39
|
|
20240610,134900,194056090,5560,5560,5560,5560,400
|
|
20240610,134800,191832090,5560,5560,5560,5560,0
|
|
20240610,134700,191832090,5560,5560,5560,5560,110
|
|
20240610,134600,191220490,5560,5560,5560,5560,35
|
|
20240610,134500,191025890,5560,5560,5560,5560,1
|
|
20240610,134400,191020330,5560,5560,5560,5560,0
|
|
20240610,134300,191020330,5560,5560,5560,5560,37
|
|
20240610,134200,190814610,5560,5560,5560,5560,0
|
|
20240610,134100,190814610,5560,5560,5560,5560,20
|
|
20240610,134000,190703410,5550,5550,5550,5550,0
|
|
20240610,133900,190703410,5550,5550,5550,5550,0
|
|
20240610,133800,190703410,5550,5560,5560,5550,4041
|
|
20240610,133700,168275450,5560,5560,5560,5560,100
|
|
20240610,133600,167719450,5560,5560,5560,5560,225
|
|
20240610,133500,166468450,5560,5560,5560,5560,1091
|
|
20240610,133400,160402490,5560,5560,5560,5560,10
|
|
20240610,133300,160346890,5570,5570,5570,5570,503
|
|
20240610,133200,157545180,5570,5570,5570,5570,0
|
|
20240610,133100,157545180,5570,5570,5570,5570,17
|
|
20240610,133000,157450490,5560,5560,5560,5560,0
|
|
20240610,132900,157450490,5560,5560,5560,5560,0
|
|
20240610,132800,157450490,5560,5560,5560,5560,0
|
|
20240610,132700,157450490,5560,5560,5560,5560,0
|
|
20240610,132600,157450490,5560,5560,5560,5560,0
|
|
20240610,132500,157450490,5560,5560,5560,5560,0
|
|
20240610,132400,157450490,5560,5560,5560,5560,0
|
|
20240610,132300,157450490,5560,5570,5570,5560,110
|
|
20240610,132200,156838870,5560,5560,5560,5560,0
|
|
20240610,132100,156838870,5560,5560,5560,5560,0
|
|
20240610,132000,156838870,5560,5560,5560,5560,0
|
|
20240610,131900,156838870,5560,5560,5560,5560,0
|
|
20240610,131800,156838870,5560,5560,5560,5560,14
|
|
20240610,131700,156761030,5560,5560,5560,5560,86
|
|
20240610,131600,156282870,5560,5560,5560,5560,0
|
|
20240610,131500,156282870,5560,5560,5560,5560,0
|
|
20240610,131400,156282870,5560,5560,5560,5560,0
|
|
20240610,131300,156282870,5560,5560,5560,5560,0
|
|
20240610,131200,156282870,5560,5560,5560,5560,0
|
|
20240610,131100,156282870,5560,5560,5560,5560,0
|
|
20240610,131000,156282870,5560,5570,5570,5560,17
|
|
20240610,130900,156188230,5580,5580,5580,5580,0
|
|
20240610,130800,156188230,5580,5580,5580,5580,0
|
|
20240610,130700,156188230,5580,5580,5580,5580,0
|
|
20240610,130600,156188230,5580,5580,5580,5580,0
|
|
20240610,130500,156188230,5580,5580,5580,5580,0
|
|
20240610,130400,156188230,5580,5580,5580,5580,1
|
|
20240610,130300,156182650,5580,5580,5580,5580,0
|
|
20240610,130200,156182650,5580,5580,5580,5580,0
|
|
20240610,130100,156182650,5580,5580,5580,5580,0
|
|
20240610,130000,156182650,5580,5580,5580,5580,0
|
|
20240610,125900,156182650,5580,5580,5580,5580,0
|
|
20240610,125800,156182650,5580,5580,5580,5580,0
|
|
20240610,125700,156182650,5580,5570,5580,5570,100
|
|
20240610,125600,155625150,5580,5580,5580,5570,250
|
|
20240610,125500,154230650,5580,5580,5580,5580,0
|
|
20240610,125400,154230650,5580,5580,5580,5580,5
|
|
20240610,125300,154202750,5550,5550,5550,5550,0
|
|
20240610,125200,154202750,5550,5570,5570,5550,5000
|
|
20240610,125100,126438650,5570,5570,5570,5570,110
|
|
20240610,125000,125825950,5570,5570,5570,5570,0
|
|
20240610,124900,125825950,5570,5570,5570,5570,0
|
|
20240610,124800,125825950,5570,5570,5570,5570,0
|
|
20240610,124700,125825950,5570,5570,5570,5570,0
|
|
20240610,124600,125825950,5570,5570,5570,5570,0
|
|
20240610,124500,125825950,5570,5570,5570,5570,0
|
|
20240610,124400,125825950,5570,5570,5570,5570,0
|
|
20240610,124300,125825950,5570,5570,5570,5570,0
|
|
20240610,124200,125825950,5570,5570,5570,5570,0
|
|
20240610,124100,125825950,5570,5570,5570,5570,50
|
|
20240610,124000,125547450,5570,5570,5570,5570,10
|
|
20240610,123900,125491750,5560,5560,5560,5560,0
|
|
20240610,123800,125491750,5560,5580,5580,5560,14
|
|
20240610,123700,125413870,5560,5560,5560,5560,5
|
|
20240610,123600,125386070,5570,5580,5580,5570,2050
|
|
20240610,123500,113967470,5580,5580,5580,5580,0
|
|
20240610,123400,113967470,5580,5580,5580,5580,0
|
|
20240610,123300,113967470,5580,5580,5580,5580,0
|
|
20240610,123200,113967470,5580,5580,5580,5580,0
|
|
20240610,123100,113967470,5580,5580,5580,5580,10
|
|
20240610,123000,113911670,5580,5580,5580,5580,10
|
|
20240610,122900,113855870,5580,5570,5590,5570,65
|
|
20240610,122800,113493700,5580,5580,5580,5580,8
|
|
20240610,122700,113449060,5580,5580,5580,5580,0
|
|
20240610,122600,113449060,5580,5580,5580,5580,1
|
|
20240610,122500,113443480,5580,5580,5580,5580,0
|
|
20240610,122400,113443480,5580,5580,5580,5580,0
|
|
20240610,122300,113443480,5580,5580,5580,5580,0
|
|
20240610,122200,113443480,5580,5580,5580,5580,0
|
|
20240610,122100,113443480,5580,5580,5580,5580,0
|
|
20240610,122000,113443480,5580,5580,5580,5580,0
|
|
20240610,121900,113443480,5580,5580,5580,5580,0
|
|
20240610,121800,113443480,5580,5580,5580,5580,0
|
|
20240610,121700,113443480,5580,5580,5580,5580,0
|
|
20240610,121600,113443480,5580,5580,5580,5580,0
|
|
20240610,121500,113443480,5580,5580,5580,5580,0
|
|
20240610,121400,113443480,5580,5580,5580,5580,0
|
|
20240610,121300,113443480,5580,5580,5580,5580,0
|
|
20240610,121200,113443480,5580,5580,5580,5580,0
|
|
20240610,121100,113443480,5580,5580,5580,5580,0
|
|
20240610,121000,113443480,5580,5580,5580,5580,0
|
|
20240610,120900,113443480,5580,5580,5580,5580,0
|
|
20240610,120800,113443480,5580,5580,5580,5580,622
|
|
20240610,120700,109972720,5590,5590,5590,5590,0
|
|
20240610,120600,109972720,5590,5590,5590,5590,0
|
|
20240610,120500,109972720,5590,5590,5590,5590,0
|
|
20240610,120400,109972720,5590,5590,5590,5590,0
|
|
20240610,120300,109972720,5590,5590,5590,5590,50
|
|
20240610,120200,109693220,5590,5590,5590,5590,0
|
|
20240610,120100,109693220,5590,5590,5590,5590,0
|
|
20240610,120000,109693220,5590,5590,5590,5590,9
|
|
20240610,115900,109642910,5590,5590,5590,5590,2
|
|
20240610,115800,109631730,5590,5590,5590,5590,0
|
|
20240610,115700,109631730,5590,5590,5590,5590,120
|
|
20240610,115600,108960930,5590,5590,5590,5590,0
|
|
20240610,115500,108960930,5590,5590,5590,5590,0
|
|
20240610,115400,108960930,5590,5590,5590,5590,0
|
|
20240610,115300,108960930,5590,5590,5590,5590,0
|
|
20240610,115200,108960930,5590,5590,5590,5590,5
|
|
20240610,115100,108932980,5590,5590,5590,5590,1
|
|
20240610,115000,108927390,5580,5580,5580,5580,1
|
|
20240610,114900,108921810,5590,5590,5590,5590,20
|
|
20240610,114800,108810010,5580,5580,5580,5580,3
|
|
20240610,114700,108793270,5590,5590,5590,5590,0
|
|
20240610,114600,108793270,5590,5590,5590,5590,10
|
|
20240610,114500,108737370,5590,5590,5590,5590,0
|
|
20240610,114400,108737370,5590,5590,5590,5590,0
|
|
20240610,114300,108737370,5590,5590,5590,5590,0
|
|
20240610,114200,108737370,5590,5590,5590,5590,200
|
|
20240610,114100,107619370,5600,5600,5600,5600,0
|
|
20240610,114000,107619370,5600,5600,5600,5600,48
|
|
20240610,113900,107350570,5580,5580,5580,5580,0
|
|
20240610,113800,107350570,5580,5580,5580,5580,171
|
|
20240610,113700,106396390,5590,5590,5590,5590,34
|
|
20240610,113600,106206330,5600,5600,5600,5600,0
|
|
20240610,113500,106206330,5600,5600,5600,5600,0
|
|
20240610,113400,106206330,5600,5600,5600,5600,0
|
|
20240610,113300,106206330,5600,5600,5600,5600,0
|
|
20240610,113200,106206330,5600,5600,5600,5600,1
|
|
20240610,113100,106200730,5590,5590,5590,5590,178
|
|
20240610,113000,105205710,5590,5590,5590,5590,0
|
|
20240610,112900,105205710,5590,5590,5590,5590,0
|
|
20240610,112800,105205710,5590,5590,5590,5590,0
|
|
20240610,112700,105205710,5590,5590,5590,5590,100
|
|
20240610,112600,104646710,5590,5590,5590,5590,0
|
|
20240610,112500,104646710,5590,5590,5590,5590,0
|
|
20240610,112400,104646710,5590,5590,5590,5590,168
|
|
20240610,112300,103707590,5590,5590,5590,5590,0
|
|
20240610,112200,103707590,5590,5590,5590,5590,0
|
|
20240610,112100,103707590,5590,5590,5590,5590,0
|
|
20240610,112000,103707590,5590,5590,5590,5590,2
|
|
20240610,111900,103696410,5590,5590,5590,5590,1
|
|
20240610,111800,103690820,5580,5580,5580,5580,100
|
|
20240610,111700,103132820,5580,5580,5580,5580,55
|
|
20240610,111600,102825920,5590,5590,5590,5590,0
|
|
20240610,111500,102825920,5590,5590,5590,5590,0
|
|
20240610,111400,102825920,5590,5590,5590,5590,0
|
|
20240610,111300,102825920,5590,5590,5590,5590,22
|
|
20240610,111200,102702940,5590,5590,5590,5590,1
|
|
20240610,111100,102697350,5590,5590,5590,5590,0
|
|
20240610,111000,102697350,5590,5590,5590,5590,0
|
|
20240610,110900,102697350,5590,5590,5590,5590,20
|
|
20240610,110800,102585550,5590,5590,5590,5590,100
|
|
20240610,110700,102026550,5590,5590,5590,5590,0
|
|
20240610,110600,102026550,5590,5590,5590,5590,0
|
|
20240610,110500,102026550,5590,5590,5590,5590,0
|
|
20240610,110400,102026550,5590,5590,5590,5590,0
|
|
20240610,110300,102026550,5590,5590,5590,5590,0
|
|
20240610,110200,102026550,5590,5590,5590,5590,0
|
|
20240610,110100,102026550,5590,5590,5590,5590,0
|
|
20240610,110000,102026550,5590,5590,5590,5590,0
|
|
20240610,105900,102026550,5590,5590,5590,5590,0
|
|
20240610,105800,102026550,5590,5590,5590,5590,1000
|
|
20240610,105700,96436550,5590,5580,5590,5570,3
|
|
20240610,105600,96419810,5600,5580,5600,5580,360
|
|
20240610,105500,94409870,5590,5590,5590,5590,2
|
|
20240610,105400,94398690,5590,5590,5590,5590,0
|
|
20240610,105300,94398690,5590,5590,5590,5590,30
|
|
20240610,105200,94230990,5590,5590,5590,5590,0
|
|
20240610,105100,94230990,5590,5580,5590,5580,142
|
|
20240610,105000,93438410,5580,5580,5580,5580,0
|
|
20240610,104900,93438410,5580,5580,5580,5580,0
|
|
20240610,104800,93438410,5580,5580,5580,5580,200
|
|
20240610,104700,92322410,5580,5580,5580,5580,0
|
|
20240610,104600,92322410,5580,5580,5580,5580,10
|
|
20240610,104500,92266610,5580,5580,5580,5580,0
|
|
20240610,104400,92266610,5580,5580,5580,5580,8
|
|
20240610,104300,92221970,5580,5580,5580,5580,75
|
|
20240610,104200,91803470,5570,5570,5570,5570,130
|
|
20240610,104100,91079370,5570,5580,5580,5570,215
|
|
20240610,104000,89881670,5580,5580,5580,5580,2
|
|
20240610,103900,89870510,5570,5570,5570,5570,0
|
|
20240610,103800,89870510,5570,5570,5570,5570,0
|
|
20240610,103700,89870510,5570,5570,5570,5570,0
|
|
20240610,103600,89870510,5570,5570,5570,5570,0
|
|
20240610,103500,89870510,5570,5570,5570,5570,8
|
|
20240610,103400,89825950,5580,5580,5580,5580,50
|
|
20240610,103300,89546950,5580,5580,5580,5580,0
|
|
20240610,103200,89546950,5580,5580,5580,5580,0
|
|
20240610,103100,89546950,5580,5580,5580,5580,0
|
|
20240610,103000,89546950,5580,5580,5580,5580,150
|
|
20240610,102900,88709950,5570,5570,5570,5570,0
|
|
20240610,102800,88709950,5570,5570,5570,5570,0
|
|
20240610,102700,88709950,5570,5570,5570,5570,0
|
|
20240610,102600,88709950,5570,5570,5570,5570,213
|
|
20240610,102500,87523540,5580,5580,5580,5580,0
|
|
20240610,102400,87523540,5580,5580,5580,5580,509
|
|
20240610,102300,84683320,5570,5570,5570,5570,0
|
|
20240610,102200,84683320,5570,5570,5570,5570,0
|
|
20240610,102100,84683320,5570,5570,5570,5570,0
|
|
20240610,102000,84683320,5570,5570,5570,5570,0
|
|
20240610,101900,84683320,5570,5570,5570,5570,0
|
|
20240610,101800,84683320,5570,5570,5570,5570,10
|
|
20240610,101700,84627620,5570,5570,5570,5570,496
|
|
20240610,101600,81864900,5580,5580,5580,5580,0
|
|
20240610,101500,81864900,5580,5580,5580,5580,0
|
|
20240610,101400,81864900,5580,5580,5580,5580,691
|
|
20240610,101300,78009120,5590,5590,5590,5590,0
|
|
20240610,101200,78009120,5590,5590,5590,5590,200
|
|
20240610,101100,76891120,5600,5600,5600,5600,2
|
|
20240610,101000,76879920,5590,5590,5590,5590,1
|
|
20240610,100900,76874330,5590,5600,5600,5590,151
|
|
20240610,100800,76030230,5600,5600,5600,5600,0
|
|
20240610,100700,76030230,5600,5600,5600,5600,35
|
|
20240610,100600,75834230,5590,5590,5590,5590,0
|
|
20240610,100500,75834230,5590,5600,5600,5590,2
|
|
20240610,100400,75823040,5590,5590,5590,5590,112
|
|
20240610,100300,75196960,5590,5590,5590,5590,0
|
|
20240610,100200,75196960,5590,5590,5590,5590,77
|
|
20240610,100100,74766530,5590,5590,5590,5590,0
|
|
20240610,100000,74766530,5590,5590,5590,5590,0
|
|
20240610,095900,74766530,5590,5590,5590,5590,7
|
|
20240610,095800,74727400,5590,5590,5590,5590,0
|
|
20240610,095700,74727400,5590,5600,5600,5590,234
|
|
20240610,095600,73418260,5610,5610,5610,5610,0
|
|
20240610,095500,73418260,5610,5610,5610,5610,10
|
|
20240610,095400,73362160,5610,5610,5610,5610,0
|
|
20240610,095300,73362160,5610,5610,5610,5610,10
|
|
20240610,095200,73306060,5610,5610,5610,5610,0
|
|
20240610,095100,73306060,5610,5610,5610,5610,10
|
|
20240610,095000,73249960,5600,5600,5600,5600,0
|
|
20240610,094900,73249960,5600,5600,5600,5600,17
|
|
20240610,094800,73154760,5600,5600,5600,5600,120
|
|
20240610,094700,72482760,5600,5600,5600,5600,0
|
|
20240610,094600,72482760,5600,5600,5600,5600,152
|
|
20240610,094500,71631560,5590,5590,5590,5590,0
|
|
20240610,094400,71631560,5590,5590,5590,5590,90
|
|
20240610,094300,71128460,5590,5590,5590,5590,0
|
|
20240610,094200,71128460,5590,5590,5590,5590,0
|
|
20240610,094100,71128460,5590,5590,5590,5590,7
|
|
20240610,094000,71089330,5580,5580,5580,5580,11
|
|
20240610,093900,71027950,5580,5580,5580,5580,917
|
|
20240610,093800,65911090,5580,5570,5580,5570,403
|
|
20240610,093700,63666350,5580,5580,5580,5580,0
|
|
20240610,093600,63666350,5580,5580,5580,5580,1000
|
|
20240610,093500,58086350,5580,5580,5580,5580,583
|
|
20240610,093400,54833210,5590,5590,5590,5590,0
|
|
20240610,093300,54833210,5590,5590,5590,5590,250
|
|
20240610,093200,53435710,5590,5590,5590,5590,60
|
|
20240610,093100,53100310,5590,5590,5590,5590,0
|
|
20240610,093000,53100310,5590,5590,5590,5590,0
|
|
20240610,092900,53100310,5590,5590,5590,5590,0
|
|
20240610,092800,53100310,5590,5590,5590,5590,0
|
|
20240610,092700,53100310,5590,5590,5590,5590,0
|
|
20240610,092600,53100310,5590,5590,5590,5590,185
|
|
20240610,092500,52066160,5570,5570,5570,5570,0
|
|
20240610,092400,52066160,5570,5570,5570,5570,0
|
|
20240610,092300,52066160,5570,5570,5570,5570,0
|
|
20240610,092200,52066160,5570,5570,5570,5570,0
|
|
20240610,092100,52066160,5570,5570,5570,5570,0
|
|
20240610,092000,52066160,5570,5570,5570,5570,0
|
|
20240610,091900,52066160,5570,5570,5570,5570,48
|
|
20240610,091800,51798800,5570,5590,5590,5570,1185
|
|
20240610,091700,45198330,5570,5570,5570,5570,0
|
|
20240610,091600,45198330,5570,5600,5600,5570,1945
|
|
20240610,091500,34360170,5600,5600,5600,5600,5
|
|
20240610,091400,34332170,5600,5600,5600,5600,64
|
|
20240610,091300,33973770,5600,5600,5600,5600,1
|
|
20240610,091200,33968170,5600,5600,5600,5600,1
|
|
20240610,091100,33962570,5570,5570,5570,5570,0
|
|
20240610,091000,33962570,5570,5570,5570,5570,126
|
|
20240610,090900,33260750,5580,5580,5580,5580,385
|
|
20240610,090800,31112450,5580,5580,5580,5580,0
|
|
20240610,090700,31112450,5580,5580,5580,5580,29
|
|
20240610,090600,30950630,5580,5580,5580,5580,360
|
|
20240610,090500,28941830,5580,5610,5610,5580,1200
|
|
20240610,090400,22235200,5590,5590,5590,5590,0
|
|
20240610,090300,22235200,5590,5590,5590,5590,0
|
|
20240610,090200,22235200,5590,5600,5600,5590,1600
|
|
20240610,090100,13290050,5600,5600,5600,5600,688
|
|
20240610,090000,9437250,5630,5600,5640,5600,1685
|