637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193400,248855940,5580,5580,5580,5580,1304
|
|
20240613,193300,248855940,5580,5580,5580,5580,0
|
|
20240613,193200,248855940,5580,5580,5580,5580,0
|
|
20240613,193100,248855940,5580,5580,5580,5580,0
|
|
20240613,193000,248855940,5580,5580,5580,5580,0
|
|
20240613,192900,248855940,5580,5580,5580,5580,0
|
|
20240613,192800,248855940,5580,5580,5580,5580,0
|
|
20240613,192700,248855940,5580,5580,5580,5580,0
|
|
20240613,192600,248855940,5580,5580,5580,5580,0
|
|
20240613,192500,248855940,5580,5580,5580,5580,0
|
|
20240613,192400,248855940,5580,5580,5580,5580,0
|
|
20240613,192300,248855940,5580,5580,5580,5580,0
|
|
20240613,192200,248855940,5580,5580,5580,5580,0
|
|
20240613,192100,248855940,5580,5580,5580,5580,0
|
|
20240613,192000,248855940,5580,5580,5580,5580,0
|
|
20240613,191900,248855940,5580,5580,5580,5580,0
|
|
20240613,191800,248855940,5580,5580,5580,5580,0
|
|
20240613,191700,248855940,5580,5580,5580,5580,0
|
|
20240613,191600,248855940,5580,5580,5580,5580,0
|
|
20240613,191500,248855940,5580,5580,5580,5580,0
|
|
20240613,191400,248855940,5580,5580,5580,5580,0
|
|
20240613,191300,248855940,5580,5580,5580,5580,0
|
|
20240613,191200,248855940,5580,5580,5580,5580,0
|
|
20240613,191100,248855940,5580,5580,5580,5580,0
|
|
20240613,191000,248855940,5580,5580,5580,5580,0
|
|
20240613,190900,248855940,5580,5580,5580,5580,0
|
|
20240613,190800,248855940,5580,5580,5580,5580,0
|
|
20240613,190700,248855940,5580,5580,5580,5580,0
|
|
20240613,190600,248855940,5580,5580,5580,5580,0
|
|
20240613,190500,248855940,5580,5580,5580,5580,0
|
|
20240613,190400,248855940,5580,5580,5580,5580,1304
|
|
20240613,190300,248855940,5580,5580,5580,5580,0
|
|
20240613,190200,248855940,5580,5580,5580,5580,0
|
|
20240613,190100,248855940,5580,5580,5580,5580,0
|
|
20240613,190000,248855940,5580,5580,5580,5580,0
|
|
20240613,185900,248855940,5580,5580,5580,5580,0
|
|
20240613,185800,248855940,5580,5580,5580,5580,0
|
|
20240613,185700,248855940,5580,5580,5580,5580,0
|
|
20240613,185600,248855940,5580,5580,5580,5580,0
|
|
20240613,185500,248855940,5580,5580,5580,5580,0
|
|
20240613,185400,248855940,5580,5580,5580,5580,0
|
|
20240613,185300,248855940,5580,5580,5580,5580,0
|
|
20240613,185200,248855940,5580,5580,5580,5580,0
|
|
20240613,185100,248855940,5580,5580,5580,5580,0
|
|
20240613,185000,248855940,5580,5580,5580,5580,0
|
|
20240613,184900,248855940,5580,5580,5580,5580,0
|
|
20240613,184800,248855940,5580,5580,5580,5580,0
|
|
20240613,184700,248855940,5580,5580,5580,5580,0
|
|
20240613,184600,248855940,5580,5580,5580,5580,0
|
|
20240613,184500,248855940,5580,5580,5580,5580,0
|
|
20240613,184400,248855940,5580,5580,5580,5580,0
|
|
20240613,184300,248855940,5580,5580,5580,5580,0
|
|
20240613,184200,248855940,5580,5580,5580,5580,0
|
|
20240613,184100,248855940,5580,5580,5580,5580,0
|
|
20240613,184000,248855940,5580,5580,5580,5580,0
|
|
20240613,183900,248855940,5580,5580,5580,5580,0
|
|
20240613,183800,248855940,5580,5580,5580,5580,0
|
|
20240613,183700,248855940,5580,5580,5580,5580,0
|
|
20240613,183600,248855940,5580,5580,5580,5580,0
|
|
20240613,183500,248855940,5580,5580,5580,5580,0
|
|
20240613,183400,248855940,5580,5580,5580,5580,1304
|
|
20240613,183300,248855940,5580,5580,5580,5580,0
|
|
20240613,183200,248855940,5580,5580,5580,5580,0
|
|
20240613,183100,248855940,5580,5580,5580,5580,0
|
|
20240613,183000,248855940,5580,5580,5580,5580,0
|
|
20240613,182900,248855940,5580,5580,5580,5580,0
|
|
20240613,182800,248855940,5580,5580,5580,5580,0
|
|
20240613,182700,248855940,5580,5580,5580,5580,0
|
|
20240613,182600,248855940,5580,5580,5580,5580,0
|
|
20240613,182500,248855940,5580,5580,5580,5580,0
|
|
20240613,182400,248855940,5580,5580,5580,5580,0
|
|
20240613,182300,248855940,5580,5580,5580,5580,0
|
|
20240613,182200,248855940,5580,5580,5580,5580,0
|
|
20240613,182100,248855940,5580,5580,5580,5580,0
|
|
20240613,182000,248855940,5580,5580,5580,5580,0
|
|
20240613,181900,248855940,5580,5580,5580,5580,0
|
|
20240613,181800,248855940,5580,5580,5580,5580,0
|
|
20240613,181700,248855940,5580,5580,5580,5580,0
|
|
20240613,181600,248855940,5580,5580,5580,5580,0
|
|
20240613,181500,248855940,5580,5580,5580,5580,0
|
|
20240613,181400,248855940,5580,5580,5580,5580,0
|
|
20240613,181300,248855940,5580,5580,5580,5580,0
|
|
20240613,181200,248855940,5580,5580,5580,5580,0
|
|
20240613,181100,248855940,5580,5580,5580,5580,0
|
|
20240613,181000,248855940,5580,5580,5580,5580,0
|
|
20240613,180900,248855940,5580,5580,5580,5580,0
|
|
20240613,180800,248855940,5580,5580,5580,5580,0
|
|
20240613,180700,248855940,5580,5580,5580,5580,0
|
|
20240613,180600,248855940,5580,5580,5580,5580,0
|
|
20240613,180500,248855940,5580,5580,5580,5580,0
|
|
20240613,180400,248855940,5580,5580,5580,5580,1304
|
|
20240613,180300,248855940,5580,5580,5580,5580,0
|
|
20240613,180200,248855940,5580,5580,5580,5580,0
|
|
20240613,180100,248855940,5580,5580,5580,5580,0
|
|
20240613,180000,248855940,5580,5580,5580,5580,0
|
|
20240613,175900,248855940,5580,5580,5580,5580,0
|
|
20240613,175800,248855940,5580,5580,5580,5580,0
|
|
20240613,175700,248855940,5580,5580,5580,5580,0
|
|
20240613,175600,248855940,5580,5580,5580,5580,0
|
|
20240613,175500,248855940,5580,5580,5580,5580,0
|
|
20240613,175400,248855940,5580,5580,5580,5580,0
|
|
20240613,175300,248855940,5580,5580,5580,5580,0
|
|
20240613,175200,248855940,5580,5580,5580,5580,0
|
|
20240613,175100,248855940,5580,5580,5580,5580,0
|
|
20240613,175000,248855940,5580,5580,5580,5580,0
|
|
20240613,174900,248855940,5580,5580,5580,5580,0
|
|
20240613,174800,248855940,5580,5580,5580,5580,0
|
|
20240613,174700,248855940,5580,5580,5580,5580,0
|
|
20240613,174600,248855940,5580,5580,5580,5580,0
|
|
20240613,174500,248855940,5580,5580,5580,5580,0
|
|
20240613,174400,248855940,5580,5580,5580,5580,0
|
|
20240613,174300,248855940,5580,5580,5580,5580,0
|
|
20240613,174200,248855940,5580,5580,5580,5580,0
|
|
20240613,174100,248855940,5580,5580,5580,5580,0
|
|
20240613,174000,248855940,5580,5580,5580,5580,0
|
|
20240613,173900,248855940,5580,5580,5580,5580,0
|
|
20240613,173800,248855940,5580,5580,5580,5580,0
|
|
20240613,173700,248855940,5580,5580,5580,5580,0
|
|
20240613,173600,248855940,5580,5580,5580,5580,0
|
|
20240613,173500,248855940,5580,5580,5580,5580,0
|
|
20240613,173400,248855940,5580,5580,5580,5580,1304
|
|
20240613,173300,248855940,5580,5580,5580,5580,0
|
|
20240613,173200,248855940,5580,5580,5580,5580,0
|
|
20240613,173100,248855940,5580,5580,5580,5580,0
|
|
20240613,173000,248855940,5580,5580,5580,5580,0
|
|
20240613,172900,248855940,5580,5580,5580,5580,0
|
|
20240613,172800,248855940,5580,5580,5580,5580,0
|
|
20240613,172700,248855940,5580,5580,5580,5580,0
|
|
20240613,172600,248855940,5580,5580,5580,5580,0
|
|
20240613,172500,248855940,5580,5580,5580,5580,0
|
|
20240613,172400,248855940,5580,5580,5580,5580,0
|
|
20240613,172300,248855940,5580,5580,5580,5580,0
|
|
20240613,172200,248855940,5580,5580,5580,5580,0
|
|
20240613,172100,248855940,5580,5580,5580,5580,0
|
|
20240613,172000,248855940,5580,5580,5580,5580,0
|
|
20240613,171900,248855940,5580,5580,5580,5580,0
|
|
20240613,171800,248855940,5580,5580,5580,5580,0
|
|
20240613,171700,248855940,5580,5580,5580,5580,0
|
|
20240613,171600,248855940,5580,5580,5580,5580,0
|
|
20240613,171500,248855940,5580,5580,5580,5580,0
|
|
20240613,171400,248855940,5580,5580,5580,5580,0
|
|
20240613,171300,248855940,5580,5580,5580,5580,0
|
|
20240613,171200,248855940,5580,5580,5580,5580,0
|
|
20240613,171100,248855940,5580,5580,5580,5580,0
|
|
20240613,171000,248855940,5580,5580,5580,5580,0
|
|
20240613,170900,248855940,5580,5580,5580,5580,0
|
|
20240613,170800,248855940,5580,5580,5580,5580,0
|
|
20240613,170700,248855940,5580,5580,5580,5580,0
|
|
20240613,170600,248855940,5580,5580,5580,5580,0
|
|
20240613,170500,248855940,5580,5580,5580,5580,0
|
|
20240613,170400,248855940,5580,5580,5580,5580,1304
|
|
20240613,170300,248855940,5580,5580,5580,5580,0
|
|
20240613,170200,248855940,5580,5580,5580,5580,0
|
|
20240613,170100,248855940,5580,5580,5580,5580,0
|
|
20240613,170000,248855940,5580,5580,5580,5580,0
|
|
20240613,165900,248855940,5580,5580,5580,5580,0
|
|
20240613,165800,248855940,5580,5580,5580,5580,0
|
|
20240613,165700,248855940,5580,5580,5580,5580,0
|
|
20240613,165600,248855940,5580,5580,5580,5580,0
|
|
20240613,165500,248855940,5580,5580,5580,5580,0
|
|
20240613,165400,248855940,5580,5580,5580,5580,0
|
|
20240613,165300,248855940,5580,5580,5580,5580,0
|
|
20240613,165200,248855940,5580,5580,5580,5580,0
|
|
20240613,165100,248855940,5580,5580,5580,5580,0
|
|
20240613,165000,248855940,5580,5580,5580,5580,0
|
|
20240613,164900,248855940,5580,5580,5580,5580,0
|
|
20240613,164800,248855940,5580,5580,5580,5580,0
|
|
20240613,164700,248855940,5580,5580,5580,5580,0
|
|
20240613,164600,248855940,5580,5580,5580,5580,0
|
|
20240613,164500,248855940,5580,5580,5580,5580,0
|
|
20240613,164400,248855940,5580,5580,5580,5580,0
|
|
20240613,164300,248855940,5580,5580,5580,5580,0
|
|
20240613,164200,248855940,5580,5580,5580,5580,0
|
|
20240613,164100,248855940,5580,5580,5580,5580,0
|
|
20240613,164000,248855940,5580,5580,5580,5580,0
|
|
20240613,163900,248855940,5580,5580,5580,5580,0
|
|
20240613,163800,248855940,5580,5580,5580,5580,0
|
|
20240613,163700,248855940,5580,5580,5580,5580,0
|
|
20240613,163600,248855940,5580,5580,5580,5580,0
|
|
20240613,163500,248855940,5580,5580,5580,5580,0
|
|
20240613,163400,248855940,5580,5580,5580,5580,1304
|
|
20240613,163300,248855940,5580,5580,5580,5580,0
|
|
20240613,163200,248855940,5580,5580,5580,5580,0
|
|
20240613,163100,248855940,5580,5580,5580,5580,0
|
|
20240613,163000,248855940,5580,5580,5580,5580,0
|
|
20240613,162900,248855940,5580,5580,5580,5580,0
|
|
20240613,162800,248855940,5580,5580,5580,5580,0
|
|
20240613,162700,248855940,5580,5580,5580,5580,0
|
|
20240613,162600,248855940,5580,5580,5580,5580,0
|
|
20240613,162500,248855940,5580,5580,5580,5580,0
|
|
20240613,162400,248855940,5580,5580,5580,5580,0
|
|
20240613,162300,248855940,5580,5580,5580,5580,0
|
|
20240613,162200,248855940,5580,5580,5580,5580,0
|
|
20240613,162100,248855940,5580,5580,5580,5580,0
|
|
20240613,162000,248855940,5580,5580,5580,5580,0
|
|
20240613,161900,248855940,5580,5580,5580,5580,0
|
|
20240613,161800,248855940,5580,5580,5580,5580,0
|
|
20240613,161700,248855940,5580,5580,5580,5580,0
|
|
20240613,161600,248855940,5580,5580,5580,5580,0
|
|
20240613,161500,248855940,5580,5580,5580,5580,0
|
|
20240613,161400,248855940,5580,5580,5580,5580,0
|
|
20240613,161300,248855940,5580,5580,5580,5580,0
|
|
20240613,161200,248855940,5580,5580,5580,5580,0
|
|
20240613,161100,248855940,5580,5580,5580,5580,0
|
|
20240613,161000,248855940,5580,5580,5580,5580,0
|
|
20240613,160900,248855940,5580,5580,5580,5580,0
|
|
20240613,160800,248855940,5580,5580,5580,5580,0
|
|
20240613,160700,248855940,5580,5580,5580,5580,0
|
|
20240613,160600,248855940,5580,5580,5580,5580,0
|
|
20240613,160500,248855940,5580,5580,5580,5580,0
|
|
20240613,160400,248855940,5580,5580,5580,5580,1304
|
|
20240613,160300,248855940,5580,5580,5580,5580,0
|
|
20240613,160200,248855940,5580,5580,5580,5580,0
|
|
20240613,160100,248855940,5580,5580,5580,5580,0
|
|
20240613,160000,248855940,5580,5580,5580,5580,0
|
|
20240613,155900,248855940,5580,5580,5580,5580,0
|
|
20240613,155800,248855940,5580,5580,5580,5580,0
|
|
20240613,155700,248855940,5580,5580,5580,5580,0
|
|
20240613,155600,248855940,5580,5580,5580,5580,0
|
|
20240613,155500,248855940,5580,5580,5580,5580,0
|
|
20240613,155400,248855940,5580,5580,5580,5580,0
|
|
20240613,155300,248855940,5580,5580,5580,5580,0
|
|
20240613,155200,248855940,5580,5580,5580,5580,0
|
|
20240613,155100,248855940,5580,5580,5580,5580,0
|
|
20240613,155000,248855940,5580,5580,5580,5580,0
|
|
20240613,154900,248855940,5580,5580,5580,5580,0
|
|
20240613,154800,248855940,5580,5580,5580,5580,0
|
|
20240613,154700,248855940,5580,5580,5580,5580,0
|
|
20240613,154600,248855940,5580,5580,5580,5580,0
|
|
20240613,154500,248855940,5580,5580,5580,5580,0
|
|
20240613,154400,248855940,5580,5580,5580,5580,0
|
|
20240613,154300,248855940,5580,5580,5580,5580,0
|
|
20240613,154200,248855940,5580,5580,5580,5580,0
|
|
20240613,154100,248855940,5580,5580,5580,5580,0
|
|
20240613,154000,248855940,5580,5580,5580,5580,0
|
|
20240613,153900,248855940,5580,5580,5580,5580,0
|
|
20240613,153800,248855940,5580,5580,5580,5580,0
|
|
20240613,153700,248855940,5580,5580,5580,5580,0
|
|
20240613,153600,248855940,5580,5580,5580,5580,0
|
|
20240613,153500,248855940,5580,5580,5580,5580,0
|
|
20240613,153400,248855940,5580,5580,5580,5580,1304
|
|
20240613,153300,248855940,5580,5580,5580,5580,0
|
|
20240613,153200,248855940,5580,5580,5580,5580,0
|
|
20240613,153100,248855940,5580,5580,5580,5580,0
|
|
20240613,153000,248855940,5580,5580,5580,5580,1304
|
|
20240613,152900,241579620,5600,5600,5600,5600,0
|
|
20240613,152800,241579620,5600,5600,5600,5600,0
|
|
20240613,152700,241579620,5600,5600,5600,5600,0
|
|
20240613,152600,241579620,5600,5600,5600,5600,0
|
|
20240613,152500,241579620,5600,5600,5600,5600,0
|
|
20240613,152400,241579620,5600,5600,5600,5600,0
|
|
20240613,152300,241579620,5600,5600,5600,5600,0
|
|
20240613,152200,241579620,5600,5600,5600,5600,0
|
|
20240613,152100,241579620,5600,5600,5600,5600,0
|
|
20240613,152000,241579620,5600,5600,5600,5600,0
|
|
20240613,151900,241579620,5600,5580,5600,5570,561
|
|
20240613,151800,238449610,5590,5590,5590,5590,0
|
|
20240613,151700,238449610,5590,5590,5590,5590,101
|
|
20240613,151600,237885020,5590,5590,5590,5590,1
|
|
20240613,151500,237879430,5580,5580,5580,5580,0
|
|
20240613,151400,237879430,5580,5580,5580,5580,0
|
|
20240613,151300,237879430,5580,5580,5580,5580,0
|
|
20240613,151200,237879430,5580,5580,5580,5580,20
|
|
20240613,151100,237767830,5580,5580,5580,5580,0
|
|
20240613,151000,237767830,5580,5580,5580,5580,0
|
|
20240613,150900,237767830,5580,5580,5580,5580,0
|
|
20240613,150800,237767830,5580,5580,5580,5580,0
|
|
20240613,150700,237767830,5580,5580,5580,5580,0
|
|
20240613,150600,237767830,5580,5580,5580,5580,0
|
|
20240613,150500,237767830,5580,5580,5580,5580,0
|
|
20240613,150400,237767830,5580,5580,5580,5580,72
|
|
20240613,150300,237366070,5580,5580,5580,5580,50
|
|
20240613,150200,237087070,5580,5580,5580,5580,2
|
|
20240613,150100,237075910,5580,5580,5580,5580,0
|
|
20240613,150000,237075910,5580,5580,5580,5580,210
|
|
20240613,145900,235904110,5590,5590,5590,5590,1
|
|
20240613,145800,235898520,5580,5580,5580,5580,30
|
|
20240613,145700,235731120,5590,5590,5590,5590,0
|
|
20240613,145600,235731120,5590,5590,5590,5590,0
|
|
20240613,145500,235731120,5590,5590,5590,5590,0
|
|
20240613,145400,235731120,5590,5590,5590,5590,1
|
|
20240613,145300,235725530,5580,5580,5580,5580,60
|
|
20240613,145200,235390730,5580,5580,5580,5580,50
|
|
20240613,145100,235111730,5580,5580,5580,5580,8
|
|
20240613,145000,235067090,5570,5580,5580,5570,165
|
|
20240613,144900,234147740,5590,5590,5590,5590,0
|
|
20240613,144800,234147740,5590,5590,5590,5590,51
|
|
20240613,144700,233862650,5580,5580,5580,5580,582
|
|
20240613,144600,230615090,5590,5590,5590,5590,0
|
|
20240613,144500,230615090,5590,5590,5590,5590,0
|
|
20240613,144400,230615090,5590,5590,5590,5590,1
|
|
20240613,144300,230609500,5590,5590,5590,5590,0
|
|
20240613,144200,230609500,5590,5590,5590,5590,0
|
|
20240613,144100,230609500,5590,5590,5590,5590,0
|
|
20240613,144000,230609500,5590,5590,5590,5590,1
|
|
20240613,143900,230603910,5580,5580,5580,5580,0
|
|
20240613,143800,230603910,5580,5580,5580,5580,0
|
|
20240613,143700,230603910,5580,5580,5580,5580,0
|
|
20240613,143600,230603910,5580,5580,5580,5580,168
|
|
20240613,143500,229666470,5580,5580,5580,5580,0
|
|
20240613,143400,229666470,5580,5580,5580,5580,0
|
|
20240613,143300,229666470,5580,5580,5580,5580,0
|
|
20240613,143200,229666470,5580,5580,5580,5580,1
|
|
20240613,143100,229660890,5570,5570,5570,5570,0
|
|
20240613,143000,229660890,5570,5570,5570,5570,0
|
|
20240613,142900,229660890,5570,5570,5570,5570,0
|
|
20240613,142800,229660890,5570,5570,5570,5570,0
|
|
20240613,142700,229660890,5570,5570,5570,5570,10
|
|
20240613,142600,229605190,5580,5580,5580,5580,0
|
|
20240613,142500,229605190,5580,5580,5580,5580,0
|
|
20240613,142400,229605190,5580,5580,5580,5580,0
|
|
20240613,142300,229605190,5580,5580,5580,5580,0
|
|
20240613,142200,229605190,5580,5580,5580,5580,0
|
|
20240613,142100,229605190,5580,5580,5580,5580,50
|
|
20240613,142000,229326190,5580,5580,5580,5580,0
|
|
20240613,141900,229326190,5580,5580,5580,5580,0
|
|
20240613,141800,229326190,5580,5580,5580,5580,1
|
|
20240613,141700,229320610,5570,5570,5570,5570,0
|
|
20240613,141600,229320610,5570,5570,5570,5570,0
|
|
20240613,141500,229320610,5570,5580,5580,5570,500
|
|
20240613,141400,226533610,5570,5570,5570,5570,0
|
|
20240613,141300,226533610,5570,5570,5570,5570,507
|
|
20240613,141200,223709620,5580,5580,5580,5580,0
|
|
20240613,141100,223709620,5580,5580,5580,5580,0
|
|
20240613,141000,223709620,5580,5580,5580,5580,0
|
|
20240613,140900,223709620,5580,5580,5580,5580,150
|
|
20240613,140800,222872620,5580,5580,5580,5580,0
|
|
20240613,140700,222872620,5580,5580,5580,5580,0
|
|
20240613,140600,222872620,5580,5580,5580,5580,0
|
|
20240613,140500,222872620,5580,5580,5580,5580,0
|
|
20240613,140400,222872620,5580,5580,5580,5580,0
|
|
20240613,140300,222872620,5580,5570,5580,5570,16
|
|
20240613,140200,222783490,5580,5580,5580,5580,0
|
|
20240613,140100,222783490,5580,5580,5580,5580,1
|
|
20240613,140000,222777910,5580,5580,5580,5580,4
|
|
20240613,135900,222755590,5570,5570,5570,5570,0
|
|
20240613,135800,222755590,5570,5570,5570,5570,0
|
|
20240613,135700,222755590,5570,5570,5570,5570,50
|
|
20240613,135600,222477090,5580,5580,5580,5580,0
|
|
20240613,135500,222477090,5580,5580,5580,5580,0
|
|
20240613,135400,222477090,5580,5580,5580,5580,0
|
|
20240613,135300,222477090,5580,5580,5580,5580,3
|
|
20240613,135200,222460350,5570,5570,5570,5570,0
|
|
20240613,135100,222460350,5570,5570,5570,5570,0
|
|
20240613,135000,222460350,5570,5570,5570,5570,122
|
|
20240613,134900,221780810,5570,5570,5570,5570,0
|
|
20240613,134800,221780810,5570,5570,5570,5570,0
|
|
20240613,134700,221780810,5570,5570,5570,5570,122
|
|
20240613,134600,221101270,5600,5600,5600,5600,0
|
|
20240613,134500,221101270,5600,5600,5600,5600,0
|
|
20240613,134400,221101270,5600,5600,5600,5600,0
|
|
20240613,134300,221101270,5600,5600,5600,5600,0
|
|
20240613,134200,221101270,5600,5600,5600,5600,0
|
|
20240613,134100,221101270,5600,5600,5600,5600,203
|
|
20240613,134000,219964470,5600,5570,5600,5570,43
|
|
20240613,133900,219724870,5590,5590,5590,5590,200
|
|
20240613,133800,218606870,5590,5590,5590,5590,0
|
|
20240613,133700,218606870,5590,5590,5590,5590,0
|
|
20240613,133600,218606870,5590,5590,5590,5590,0
|
|
20240613,133500,218606870,5590,5590,5590,5590,100
|
|
20240613,133400,218047870,5590,5590,5590,5590,0
|
|
20240613,133300,218047870,5590,5590,5590,5590,0
|
|
20240613,133200,218047870,5590,5590,5590,5590,0
|
|
20240613,133100,218047870,5590,5590,5590,5590,0
|
|
20240613,133000,218047870,5590,5590,5590,5590,0
|
|
20240613,132900,218047870,5590,5590,5590,5590,0
|
|
20240613,132800,218047870,5590,5590,5590,5590,0
|
|
20240613,132700,218047870,5590,5590,5590,5590,0
|
|
20240613,132600,218047870,5590,5590,5590,5590,0
|
|
20240613,132500,218047870,5590,5590,5590,5590,0
|
|
20240613,132400,218047870,5590,5590,5590,5590,0
|
|
20240613,132300,218047870,5590,5590,5590,5590,0
|
|
20240613,132200,218047870,5590,5590,5590,5590,0
|
|
20240613,132100,218047870,5590,5590,5590,5590,0
|
|
20240613,132000,218047870,5590,5590,5590,5590,0
|
|
20240613,131900,218047870,5590,5590,5590,5590,400
|
|
20240613,131800,215811870,5590,5590,5590,5590,0
|
|
20240613,131700,215811870,5590,5590,5590,5590,0
|
|
20240613,131600,215811870,5590,5590,5590,5590,1
|
|
20240613,131500,215806280,5590,5590,5590,5590,0
|
|
20240613,131400,215806280,5590,5590,5590,5590,91
|
|
20240613,131300,215297590,5560,5560,5560,5560,0
|
|
20240613,131200,215297590,5560,5560,5560,5560,0
|
|
20240613,131100,215297590,5560,5560,5560,5560,0
|
|
20240613,131000,215297590,5560,5560,5560,5560,0
|
|
20240613,130900,215297590,5560,5560,5560,5560,0
|
|
20240613,130800,215297590,5560,5560,5560,5560,157
|
|
20240613,130700,214424670,5570,5570,5570,5570,33
|
|
20240613,130600,214240860,5570,5570,5570,5570,0
|
|
20240613,130500,214240860,5570,5580,5580,5570,829
|
|
20240613,130400,209618670,5580,5580,5580,5580,100
|
|
20240613,130300,209060670,5580,5580,5580,5580,0
|
|
20240613,130200,209060670,5580,5580,5580,5580,0
|
|
20240613,130100,209060670,5580,5580,5580,5580,0
|
|
20240613,130000,209060670,5580,5580,5580,5580,539
|
|
20240613,125900,206053050,5590,5590,5590,5590,2
|
|
20240613,125800,206041870,5590,5590,5590,5590,0
|
|
20240613,125700,206041870,5590,5590,5590,5590,0
|
|
20240613,125600,206041870,5590,5590,5590,5590,30
|
|
20240613,125500,205874170,5590,5590,5590,5590,0
|
|
20240613,125400,205874170,5590,5590,5590,5590,2
|
|
20240613,125300,205862990,5580,5580,5580,5580,0
|
|
20240613,125200,205862990,5580,5580,5580,5580,0
|
|
20240613,125100,205862990,5580,5580,5580,5580,0
|
|
20240613,125000,205862990,5580,5580,5580,5580,0
|
|
20240613,124900,205862990,5580,5580,5580,5580,0
|
|
20240613,124800,205862990,5580,5580,5580,5580,3
|
|
20240613,124700,205846250,5580,5580,5580,5580,0
|
|
20240613,124600,205846250,5580,5580,5580,5580,0
|
|
20240613,124500,205846250,5580,5580,5580,5580,50
|
|
20240613,124400,205567250,5590,5590,5590,5590,1
|
|
20240613,124300,205561660,5570,5570,5570,5570,0
|
|
20240613,124200,205561660,5570,5570,5570,5570,30
|
|
20240613,124100,205394560,5560,5560,5560,5560,0
|
|
20240613,124000,205394560,5560,5560,5560,5560,0
|
|
20240613,123900,205394560,5560,5560,5560,5560,8
|
|
20240613,123800,205350080,5560,5560,5560,5560,0
|
|
20240613,123700,205350080,5560,5560,5560,5560,1
|
|
20240613,123600,205344520,5560,5560,5560,5560,0
|
|
20240613,123500,205344520,5560,5560,5560,5560,50
|
|
20240613,123400,205066520,5570,5570,5570,5570,0
|
|
20240613,123300,205066520,5570,5570,5570,5570,415
|
|
20240613,123200,202754970,5580,5580,5580,5580,1
|
|
20240613,123100,202749390,5590,5590,5590,5590,0
|
|
20240613,123000,202749390,5590,5590,5590,5590,0
|
|
20240613,122900,202749390,5590,5590,5590,5590,0
|
|
20240613,122800,202749390,5590,5590,5590,5590,0
|
|
20240613,122700,202749390,5590,5590,5590,5590,0
|
|
20240613,122600,202749390,5590,5590,5590,5590,0
|
|
20240613,122500,202749390,5590,5590,5590,5590,160
|
|
20240613,122400,201854990,5590,5590,5590,5590,1
|
|
20240613,122300,201849400,5590,5580,5590,5580,4
|
|
20240613,122200,201827050,5590,5590,5590,5590,0
|
|
20240613,122100,201827050,5590,5590,5590,5590,0
|
|
20240613,122000,201827050,5590,5590,5590,5590,5
|
|
20240613,121900,201799100,5590,5590,5590,5590,0
|
|
20240613,121800,201799100,5590,5590,5590,5590,25
|
|
20240613,121700,201659350,5600,5600,5600,5600,1
|
|
20240613,121600,201653750,5570,5570,5570,5570,0
|
|
20240613,121500,201653750,5570,5570,5570,5570,2216
|
|
20240613,121400,189310630,5580,5580,5580,5580,0
|
|
20240613,121300,189310630,5580,5580,5580,5580,0
|
|
20240613,121200,189310630,5580,5580,5580,5580,0
|
|
20240613,121100,189310630,5580,5580,5580,5580,484
|
|
20240613,121000,186609910,5580,5580,5580,5580,0
|
|
20240613,120900,186609910,5580,5580,5580,5580,0
|
|
20240613,120800,186609910,5580,5590,5590,5580,1212
|
|
20240613,120700,179843950,5590,5590,5590,5590,0
|
|
20240613,120600,179843950,5590,5590,5590,5590,0
|
|
20240613,120500,179843950,5590,5590,5590,5590,0
|
|
20240613,120400,179843950,5590,5590,5590,5590,20
|
|
20240613,120300,179732150,5590,5590,5590,5590,15
|
|
20240613,120200,179648300,5580,5580,5580,5580,0
|
|
20240613,120100,179648300,5580,5580,5580,5580,0
|
|
20240613,120000,179648300,5580,5580,5580,5580,0
|
|
20240613,115900,179648300,5580,5580,5580,5580,0
|
|
20240613,115800,179648300,5580,5580,5580,5580,0
|
|
20240613,115700,179648300,5580,5590,5590,5580,1000
|
|
20240613,115600,174060460,5600,5600,5600,5600,0
|
|
20240613,115500,174060460,5600,5600,5600,5600,0
|
|
20240613,115400,174060460,5600,5600,5600,5600,0
|
|
20240613,115300,174060460,5600,5600,5600,5600,500
|
|
20240613,115200,171260460,5590,5590,5590,5590,0
|
|
20240613,115100,171260460,5590,5590,5590,5590,0
|
|
20240613,115000,171260460,5590,5590,5590,5590,0
|
|
20240613,114900,171260460,5590,5590,5590,5590,0
|
|
20240613,114800,171260460,5590,5590,5590,5590,0
|
|
20240613,114700,171260460,5590,5590,5590,5590,1
|
|
20240613,114600,171254870,5590,5590,5590,5590,15
|
|
20240613,114500,171171020,5600,5600,5600,5600,0
|
|
20240613,114400,171171020,5600,5600,5600,5600,0
|
|
20240613,114300,171171020,5600,5600,5600,5600,0
|
|
20240613,114200,171171020,5600,5600,5600,5600,100
|
|
20240613,114100,170611020,5600,5600,5600,5600,0
|
|
20240613,114000,170611020,5600,5600,5600,5600,1
|
|
20240613,113900,170605420,5610,5610,5610,5610,0
|
|
20240613,113800,170605420,5610,5610,5610,5610,0
|
|
20240613,113700,170605420,5610,5610,5610,5610,0
|
|
20240613,113600,170605420,5610,5610,5610,5610,0
|
|
20240613,113500,170605420,5610,5610,5610,5610,0
|
|
20240613,113400,170605420,5610,5610,5610,5610,0
|
|
20240613,113300,170605420,5610,5610,5610,5610,0
|
|
20240613,113200,170605420,5610,5580,5610,5580,11
|
|
20240613,113100,170544010,5590,5590,5590,5590,0
|
|
20240613,113000,170544010,5590,5590,5590,5590,0
|
|
20240613,112900,170544010,5590,5590,5590,5590,0
|
|
20240613,112800,170544010,5590,5590,5590,5590,0
|
|
20240613,112700,170544010,5590,5590,5590,5590,2
|
|
20240613,112600,170532830,5610,5610,5610,5610,0
|
|
20240613,112500,170532830,5610,5610,5610,5610,1
|
|
20240613,112400,170527220,5580,5580,5580,5580,0
|
|
20240613,112300,170527220,5580,5580,5580,5580,70
|
|
20240613,112200,170136620,5580,5580,5580,5580,67
|
|
20240613,112100,169762760,5580,5580,5580,5580,5
|
|
20240613,112000,169734860,5600,5600,5600,5600,11
|
|
20240613,111900,169673260,5580,5580,5580,5580,68
|
|
20240613,111800,169293820,5610,5610,5610,5610,0
|
|
20240613,111700,169293820,5610,5610,5610,5610,0
|
|
20240613,111600,169293820,5610,5610,5610,5610,10
|
|
20240613,111500,169237720,5610,5610,5610,5610,1
|
|
20240613,111400,169232110,5610,5610,5610,5610,0
|
|
20240613,111300,169232110,5610,5610,5610,5610,20
|
|
20240613,111200,169119910,5610,5610,5610,5610,4
|
|
20240613,111100,169097470,5590,5590,5590,5590,0
|
|
20240613,111000,169097470,5590,5590,5590,5590,0
|
|
20240613,110900,169097470,5590,5590,5590,5590,561
|
|
20240613,110800,165961480,5580,5580,5580,5580,0
|
|
20240613,110700,165961480,5580,5580,5580,5580,0
|
|
20240613,110600,165961480,5580,5580,5580,5580,0
|
|
20240613,110500,165961480,5580,5580,5580,5580,0
|
|
20240613,110400,165961480,5580,5580,5580,5580,0
|
|
20240613,110300,165961480,5580,5580,5580,5570,337
|
|
20240613,110200,164083380,5590,5590,5590,5590,18
|
|
20240613,110100,163982760,5590,5590,5590,5590,0
|
|
20240613,110000,163982760,5590,5590,5590,5590,10
|
|
20240613,105900,163926860,5570,5580,5580,5570,1000
|
|
20240613,105800,158356160,5580,5590,5590,5580,559
|
|
20240613,105700,155232820,5600,5600,5600,5600,1
|
|
20240613,105600,155227220,5600,5600,5600,5600,0
|
|
20240613,105500,155227220,5600,5600,5600,5600,41
|
|
20240613,105400,154997620,5600,5600,5600,5600,0
|
|
20240613,105300,154997620,5600,5600,5600,5600,2
|
|
20240613,105200,154986420,5600,5600,5600,5600,4
|
|
20240613,105100,154964020,5600,5600,5600,5600,10
|
|
20240613,105000,154908020,5580,5580,5580,5580,0
|
|
20240613,104900,154908020,5580,5580,5580,5580,0
|
|
20240613,104800,154908020,5580,5580,5580,5580,0
|
|
20240613,104700,154908020,5580,5580,5580,5580,0
|
|
20240613,104600,154908020,5580,5580,5580,5580,0
|
|
20240613,104500,154908020,5580,5580,5580,5580,0
|
|
20240613,104400,154908020,5580,5580,5580,5580,100
|
|
20240613,104300,154350020,5580,5580,5580,5580,0
|
|
20240613,104200,154350020,5580,5580,5580,5580,0
|
|
20240613,104100,154350020,5580,5580,5580,5580,0
|
|
20240613,104000,154350020,5580,5580,5580,5580,0
|
|
20240613,103900,154350020,5580,5580,5580,5580,0
|
|
20240613,103800,154350020,5580,5580,5580,5580,0
|
|
20240613,103700,154350020,5580,5580,5580,5580,0
|
|
20240613,103600,154350020,5580,5580,5580,5580,0
|
|
20240613,103500,154350020,5580,5580,5580,5580,1
|
|
20240613,103400,154344440,5570,5570,5570,5570,0
|
|
20240613,103300,154344440,5570,5570,5570,5570,0
|
|
20240613,103200,154344440,5570,5570,5570,5570,0
|
|
20240613,103100,154344440,5570,5570,5570,5570,0
|
|
20240613,103000,154344440,5570,5580,5580,5570,130
|
|
20240613,102900,153620100,5580,5580,5580,5580,872
|
|
20240613,102800,148754340,5580,5580,5580,5580,50
|
|
20240613,102700,148475340,5580,5580,5580,5580,0
|
|
20240613,102600,148475340,5580,5580,5580,5580,390
|
|
20240613,102500,146299140,5610,5610,5610,5610,0
|
|
20240613,102400,146299140,5610,5610,5610,5610,50
|
|
20240613,102300,146018640,5610,5610,5610,5610,5
|
|
20240613,102200,145990590,5600,5600,5600,5600,100
|
|
20240613,102100,145430590,5580,5580,5580,5580,42
|
|
20240613,102000,145196230,5580,5600,5600,5580,3159
|
|
20240613,101900,127532420,5600,5600,5600,5600,153
|
|
20240613,101800,126675620,5600,5600,5600,5600,66
|
|
20240613,101700,126306020,5610,5610,5610,5610,0
|
|
20240613,101600,126306020,5610,5610,5610,5610,178
|
|
20240613,101500,125307440,5610,5600,5610,5600,163
|
|
20240613,101400,124393810,5610,5610,5610,5610,0
|
|
20240613,101300,124393810,5610,5610,5610,5610,0
|
|
20240613,101200,124393810,5610,5610,5610,5610,0
|
|
20240613,101100,124393810,5610,5610,5610,5610,0
|
|
20240613,101000,124393810,5610,5610,5610,5610,0
|
|
20240613,100900,124393810,5610,5610,5610,5610,0
|
|
20240613,100800,124393810,5610,5610,5610,5610,0
|
|
20240613,100700,124393810,5610,5610,5610,5610,100
|
|
20240613,100600,123832810,5620,5620,5620,5620,1
|
|
20240613,100500,123827190,5610,5610,5610,5610,139
|
|
20240613,100400,123047400,5610,5600,5610,5600,102
|
|
20240613,100300,122476190,5610,5600,5610,5600,101
|
|
20240613,100200,121910580,5600,5600,5600,5600,300
|
|
20240613,100100,120230580,5600,5600,5600,5600,1808
|
|
20240613,100000,110105780,5600,5600,5600,5600,29
|
|
20240613,095900,109943380,5600,5600,5600,5600,0
|
|
20240613,095800,109943380,5600,5610,5610,5600,17
|
|
20240613,095700,109848170,5610,5610,5610,5610,10
|
|
20240613,095600,109792070,5610,5610,5620,5610,144
|
|
20240613,095500,108983920,5600,5610,5610,5600,26
|
|
20240613,095400,108838220,5610,5620,5620,5610,4
|
|
20240613,095300,108815760,5610,5610,5610,5610,147
|
|
20240613,095200,107991090,5610,5610,5610,5610,574
|
|
20240613,095100,104770950,5610,5620,5620,5610,17
|
|
20240613,095000,104675570,5610,5620,5630,5610,166
|
|
20240613,094900,103742480,5610,5610,5610,5610,166
|
|
20240613,094800,102811220,5610,5620,5620,5610,31
|
|
20240613,094700,102637160,5610,5610,5610,5610,17
|
|
20240613,094600,102541790,5610,5620,5620,5610,146
|
|
20240613,094500,101721930,5610,5610,5610,5610,16
|
|
20240613,094400,101632170,5610,5610,5610,5610,20
|
|
20240613,094300,101519970,5610,5610,5610,5610,16
|
|
20240613,094200,101430210,5610,5610,5610,5610,16
|
|
20240613,094100,101340450,5610,5610,5610,5610,17
|
|
20240613,094000,101245080,5610,5610,5610,5610,239
|
|
20240613,093900,99904290,5610,5610,5610,5610,16
|
|
20240613,093800,99814530,5610,5610,5610,5610,16
|
|
20240613,093700,99724770,5610,5610,5610,5610,16
|
|
20240613,093600,99635010,5610,5610,5610,5610,16
|
|
20240613,093500,99545250,5610,5610,5610,5610,138
|
|
20240613,093400,98771070,5610,5610,5610,5600,210
|
|
20240613,093300,97594150,5610,5610,5610,5610,927
|
|
20240613,093200,92393680,5610,5610,5610,5610,130
|
|
20240613,093100,91664380,5610,5610,5610,5610,16
|
|
20240613,093000,91574620,5610,5620,5620,5610,24
|
|
20240613,092900,91439900,5620,5620,5620,5620,28
|
|
20240613,092800,91282540,5620,5620,5620,5620,16
|
|
20240613,092700,91192620,5620,5620,5620,5620,63
|
|
20240613,092600,90838560,5620,5620,5620,5620,2
|
|
20240613,092500,90827320,5620,5620,5620,5620,1362
|
|
20240613,092400,83172880,5620,5620,5620,5620,16
|
|
20240613,092300,83082960,5630,5630,5630,5630,0
|
|
20240613,092200,83082960,5630,5630,5630,5630,100
|
|
20240613,092100,82519960,5620,5620,5620,5620,796
|
|
20240613,092000,78046440,5620,5620,5620,5620,116
|
|
20240613,091900,77394520,5630,5640,5640,5630,31
|
|
20240613,091800,77219790,5670,5670,5670,5670,0
|
|
20240613,091700,77219790,5670,5650,5720,5650,1247
|
|
20240613,091600,70110000,5650,5650,5650,5650,79
|
|
20240613,091500,69663650,5650,5650,5650,5650,617
|
|
20240613,091400,66177600,5650,5650,5650,5650,116
|
|
20240613,091300,65522200,5650,5650,5650,5650,16
|
|
20240613,091200,65431800,5660,5660,5660,5660,10
|
|
20240613,091100,65375200,5670,5650,5680,5650,3092
|
|
20240613,091000,47848590,5650,5620,5650,5620,3096
|
|
20240613,090900,30357930,5610,5600,5610,5600,146
|
|
20240613,090800,29539030,5600,5600,5600,5590,401
|
|
20240613,090700,27293590,5590,5590,5600,5590,57
|
|
20240613,090600,26974560,5600,5600,5600,5590,290
|
|
20240613,090500,25350720,5600,5610,5610,5600,1290
|
|
20240613,090400,18121520,5610,5620,5620,5610,1470
|
|
20240613,090300,9868330,5630,5640,5640,5630,136
|
|
20240613,090200,9101790,5620,5640,5640,5620,630
|
|
20240613,090100,5549790,5630,5650,5650,5630,285
|
|
20240613,090000,3943340,5650,5670,5680,5650,696
|