619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191600,421686880,5450,5450,5450,5450,1271
|
|
20240614,191500,421686880,5450,5450,5450,5450,0
|
|
20240614,191400,421686880,5450,5450,5450,5450,0
|
|
20240614,191300,421686880,5450,5450,5450,5450,0
|
|
20240614,191200,421686880,5450,5450,5450,5450,0
|
|
20240614,191100,421686880,5450,5450,5450,5450,0
|
|
20240614,191000,421686880,5450,5450,5450,5450,0
|
|
20240614,190900,421686880,5450,5450,5450,5450,0
|
|
20240614,190800,421686880,5450,5450,5450,5450,0
|
|
20240614,190700,421686880,5450,5450,5450,5450,0
|
|
20240614,190600,421686880,5450,5450,5450,5450,0
|
|
20240614,190500,421686880,5450,5450,5450,5450,0
|
|
20240614,190400,421686880,5450,5450,5450,5450,0
|
|
20240614,190300,421686880,5450,5450,5450,5450,0
|
|
20240614,190200,421686880,5450,5450,5450,5450,0
|
|
20240614,190100,421686880,5450,5450,5450,5450,0
|
|
20240614,190000,421686880,5450,5450,5450,5450,0
|
|
20240614,185900,421686880,5450,5450,5450,5450,0
|
|
20240614,185800,421686880,5450,5450,5450,5450,0
|
|
20240614,185700,421686880,5450,5450,5450,5450,0
|
|
20240614,185600,421686880,5450,5450,5450,5450,0
|
|
20240614,185500,421686880,5450,5450,5450,5450,0
|
|
20240614,185400,421686880,5450,5450,5450,5450,0
|
|
20240614,185300,421686880,5450,5450,5450,5450,0
|
|
20240614,185200,421686880,5450,5450,5450,5450,0
|
|
20240614,185100,421686880,5450,5450,5450,5450,0
|
|
20240614,185000,421686880,5450,5450,5450,5450,0
|
|
20240614,184900,421686880,5450,5450,5450,5450,0
|
|
20240614,184800,421686880,5450,5450,5450,5450,0
|
|
20240614,184700,421686880,5450,5450,5450,5450,0
|
|
20240614,184600,421686880,5450,5450,5450,5450,1271
|
|
20240614,184500,421686880,5450,5450,5450,5450,0
|
|
20240614,184400,421686880,5450,5450,5450,5450,0
|
|
20240614,184300,421686880,5450,5450,5450,5450,0
|
|
20240614,184200,421686880,5450,5450,5450,5450,0
|
|
20240614,184100,421686880,5450,5450,5450,5450,0
|
|
20240614,184000,421686880,5450,5450,5450,5450,0
|
|
20240614,183900,421686880,5450,5450,5450,5450,0
|
|
20240614,183800,421686880,5450,5450,5450,5450,0
|
|
20240614,183700,421686880,5450,5450,5450,5450,0
|
|
20240614,183600,421686880,5450,5450,5450,5450,0
|
|
20240614,183500,421686880,5450,5450,5450,5450,0
|
|
20240614,183400,421686880,5450,5450,5450,5450,0
|
|
20240614,183300,421686880,5450,5450,5450,5450,0
|
|
20240614,183200,421686880,5450,5450,5450,5450,0
|
|
20240614,183100,421686880,5450,5450,5450,5450,0
|
|
20240614,183000,421686880,5450,5450,5450,5450,0
|
|
20240614,182900,421686880,5450,5450,5450,5450,0
|
|
20240614,182800,421686880,5450,5450,5450,5450,0
|
|
20240614,182700,421686880,5450,5450,5450,5450,0
|
|
20240614,182600,421686880,5450,5450,5450,5450,0
|
|
20240614,182500,421686880,5450,5450,5450,5450,0
|
|
20240614,182400,421686880,5450,5450,5450,5450,0
|
|
20240614,182300,421686880,5450,5450,5450,5450,0
|
|
20240614,182200,421686880,5450,5450,5450,5450,0
|
|
20240614,182100,421686880,5450,5450,5450,5450,0
|
|
20240614,182000,421686880,5450,5450,5450,5450,0
|
|
20240614,181900,421686880,5450,5450,5450,5450,0
|
|
20240614,181800,421686880,5450,5450,5450,5450,0
|
|
20240614,181700,421686880,5450,5450,5450,5450,0
|
|
20240614,181600,421686880,5450,5450,5450,5450,1271
|
|
20240614,181500,421686880,5450,5450,5450,5450,0
|
|
20240614,181400,421686880,5450,5450,5450,5450,0
|
|
20240614,181300,421686880,5450,5450,5450,5450,0
|
|
20240614,181200,421686880,5450,5450,5450,5450,0
|
|
20240614,181100,421686880,5450,5450,5450,5450,0
|
|
20240614,181000,421686880,5450,5450,5450,5450,0
|
|
20240614,180900,421686880,5450,5450,5450,5450,0
|
|
20240614,180800,421686880,5450,5450,5450,5450,0
|
|
20240614,180700,421686880,5450,5450,5450,5450,0
|
|
20240614,180600,421686880,5450,5450,5450,5450,0
|
|
20240614,180500,421686880,5450,5450,5450,5450,0
|
|
20240614,180400,421686880,5450,5450,5450,5450,0
|
|
20240614,180300,421686880,5450,5450,5450,5450,0
|
|
20240614,180200,421686880,5450,5450,5450,5450,0
|
|
20240614,180100,421686880,5450,5450,5450,5450,0
|
|
20240614,180000,421686880,5450,5450,5450,5450,0
|
|
20240614,175900,421686880,5450,5450,5450,5450,0
|
|
20240614,175800,421686880,5450,5450,5450,5450,0
|
|
20240614,175700,421686880,5450,5450,5450,5450,0
|
|
20240614,175600,421686880,5450,5450,5450,5450,0
|
|
20240614,175500,421686880,5450,5450,5450,5450,0
|
|
20240614,175400,421686880,5450,5450,5450,5450,0
|
|
20240614,175300,421686880,5450,5450,5450,5450,0
|
|
20240614,175200,421686880,5450,5450,5450,5450,0
|
|
20240614,175100,421686880,5450,5450,5450,5450,0
|
|
20240614,175000,421686880,5450,5450,5450,5450,0
|
|
20240614,174900,421686880,5450,5450,5450,5450,0
|
|
20240614,174800,421686880,5450,5450,5450,5450,0
|
|
20240614,174700,421686880,5450,5450,5450,5450,0
|
|
20240614,174600,421686880,5450,5450,5450,5450,1271
|
|
20240614,174500,421686880,5450,5450,5450,5450,0
|
|
20240614,174400,421686880,5450,5450,5450,5450,0
|
|
20240614,174300,421686880,5450,5450,5450,5450,0
|
|
20240614,174200,421686880,5450,5450,5450,5450,0
|
|
20240614,174100,421686880,5450,5450,5450,5450,0
|
|
20240614,174000,421686880,5450,5450,5450,5450,0
|
|
20240614,173900,421686880,5450,5450,5450,5450,0
|
|
20240614,173800,421686880,5450,5450,5450,5450,0
|
|
20240614,173700,421686880,5450,5450,5450,5450,0
|
|
20240614,173600,421686880,5450,5450,5450,5450,0
|
|
20240614,173500,421686880,5450,5450,5450,5450,0
|
|
20240614,173400,421686880,5450,5450,5450,5450,0
|
|
20240614,173300,421686880,5450,5450,5450,5450,0
|
|
20240614,173200,421686880,5450,5450,5450,5450,0
|
|
20240614,173100,421686880,5450,5450,5450,5450,0
|
|
20240614,173000,421686880,5450,5450,5450,5450,0
|
|
20240614,172900,421686880,5450,5450,5450,5450,0
|
|
20240614,172800,421686880,5450,5450,5450,5450,0
|
|
20240614,172700,421686880,5450,5450,5450,5450,0
|
|
20240614,172600,421686880,5450,5450,5450,5450,0
|
|
20240614,172500,421686880,5450,5450,5450,5450,0
|
|
20240614,172400,421686880,5450,5450,5450,5450,0
|
|
20240614,172300,421686880,5450,5450,5450,5450,0
|
|
20240614,172200,421686880,5450,5450,5450,5450,0
|
|
20240614,172100,421686880,5450,5450,5450,5450,0
|
|
20240614,172000,421686880,5450,5450,5450,5450,0
|
|
20240614,171900,421686880,5450,5450,5450,5450,0
|
|
20240614,171800,421686880,5450,5450,5450,5450,0
|
|
20240614,171700,421686880,5450,5450,5450,5450,0
|
|
20240614,171600,421686880,5450,5450,5450,5450,1271
|
|
20240614,171500,421686880,5450,5450,5450,5450,0
|
|
20240614,171400,421686880,5450,5450,5450,5450,0
|
|
20240614,171300,421686880,5450,5450,5450,5450,0
|
|
20240614,171200,421686880,5450,5450,5450,5450,0
|
|
20240614,171100,421686880,5450,5450,5450,5450,0
|
|
20240614,171000,421686880,5450,5450,5450,5450,0
|
|
20240614,170900,421686880,5450,5450,5450,5450,0
|
|
20240614,170800,421686880,5450,5450,5450,5450,0
|
|
20240614,170700,421686880,5450,5450,5450,5450,0
|
|
20240614,170600,421686880,5450,5450,5450,5450,0
|
|
20240614,170500,421686880,5450,5450,5450,5450,0
|
|
20240614,170400,421686880,5450,5450,5450,5450,0
|
|
20240614,170300,421686880,5450,5450,5450,5450,0
|
|
20240614,170200,421686880,5450,5450,5450,5450,0
|
|
20240614,170100,421686880,5450,5450,5450,5450,0
|
|
20240614,170000,421686880,5450,5450,5450,5450,0
|
|
20240614,165900,421686880,5450,5450,5450,5450,0
|
|
20240614,165800,421686880,5450,5450,5450,5450,0
|
|
20240614,165700,421686880,5450,5450,5450,5450,0
|
|
20240614,165600,421686880,5450,5450,5450,5450,0
|
|
20240614,165500,421686880,5450,5450,5450,5450,0
|
|
20240614,165400,421686880,5450,5450,5450,5450,0
|
|
20240614,165300,421686880,5450,5450,5450,5450,0
|
|
20240614,165200,421686880,5450,5450,5450,5450,0
|
|
20240614,165100,421686880,5450,5450,5450,5450,0
|
|
20240614,165000,421686880,5450,5450,5450,5450,0
|
|
20240614,164900,421686880,5450,5450,5450,5450,0
|
|
20240614,164800,421686880,5450,5450,5450,5450,0
|
|
20240614,164700,421686880,5450,5450,5450,5450,0
|
|
20240614,164600,421686880,5450,5450,5450,5450,1271
|
|
20240614,164500,421686880,5450,5450,5450,5450,0
|
|
20240614,164400,421686880,5450,5450,5450,5450,0
|
|
20240614,164300,421686880,5450,5450,5450,5450,0
|
|
20240614,164200,421686880,5450,5450,5450,5450,0
|
|
20240614,164100,421686880,5450,5450,5450,5450,0
|
|
20240614,164000,421686880,5450,5450,5450,5450,0
|
|
20240614,163900,421686880,5450,5450,5450,5450,0
|
|
20240614,163800,421686880,5450,5450,5450,5450,0
|
|
20240614,163700,421686880,5450,5450,5450,5450,0
|
|
20240614,163600,421686880,5450,5450,5450,5450,0
|
|
20240614,163500,421686880,5450,5450,5450,5450,0
|
|
20240614,163400,421686880,5450,5450,5450,5450,0
|
|
20240614,163300,421686880,5450,5450,5450,5450,0
|
|
20240614,163200,421686880,5450,5450,5450,5450,0
|
|
20240614,163100,421686880,5450,5450,5450,5450,0
|
|
20240614,163000,421686880,5450,5450,5450,5450,0
|
|
20240614,162900,421686880,5450,5450,5450,5450,0
|
|
20240614,162800,421686880,5450,5450,5450,5450,0
|
|
20240614,162700,421686880,5450,5450,5450,5450,0
|
|
20240614,162600,421686880,5450,5450,5450,5450,0
|
|
20240614,162500,421686880,5450,5450,5450,5450,0
|
|
20240614,162400,421686880,5450,5450,5450,5450,0
|
|
20240614,162300,421686880,5450,5450,5450,5450,0
|
|
20240614,162200,421686880,5450,5450,5450,5450,0
|
|
20240614,162100,421686880,5450,5450,5450,5450,0
|
|
20240614,162000,421686880,5450,5450,5450,5450,0
|
|
20240614,161900,421686880,5450,5450,5450,5450,0
|
|
20240614,161800,421686880,5450,5450,5450,5450,0
|
|
20240614,161700,421686880,5450,5450,5450,5450,0
|
|
20240614,161600,421686880,5450,5450,5450,5450,1271
|
|
20240614,161500,421686880,5450,5450,5450,5450,0
|
|
20240614,161400,421686880,5450,5450,5450,5450,0
|
|
20240614,161300,421686880,5450,5450,5450,5450,0
|
|
20240614,161200,421686880,5450,5450,5450,5450,0
|
|
20240614,161100,421686880,5450,5450,5450,5450,0
|
|
20240614,161000,421686880,5450,5450,5450,5450,0
|
|
20240614,160900,421686880,5450,5450,5450,5450,0
|
|
20240614,160800,421686880,5450,5450,5450,5450,0
|
|
20240614,160700,421686880,5450,5450,5450,5450,0
|
|
20240614,160600,421686880,5450,5450,5450,5450,0
|
|
20240614,160500,421686880,5450,5450,5450,5450,0
|
|
20240614,160400,421686880,5450,5450,5450,5450,0
|
|
20240614,160300,421686880,5450,5450,5450,5450,0
|
|
20240614,160200,421686880,5450,5450,5450,5450,0
|
|
20240614,160100,421686880,5450,5450,5450,5450,0
|
|
20240614,160000,421686880,5450,5450,5450,5450,0
|
|
20240614,155900,421686880,5450,5450,5450,5450,0
|
|
20240614,155800,421686880,5450,5450,5450,5450,0
|
|
20240614,155700,421686880,5450,5450,5450,5450,0
|
|
20240614,155600,421686880,5450,5450,5450,5450,0
|
|
20240614,155500,421686880,5450,5450,5450,5450,0
|
|
20240614,155400,421686880,5450,5450,5450,5450,0
|
|
20240614,155300,421686880,5450,5450,5450,5450,0
|
|
20240614,155200,421686880,5450,5450,5450,5450,0
|
|
20240614,155100,421686880,5450,5450,5450,5450,0
|
|
20240614,155000,421686880,5450,5450,5450,5450,0
|
|
20240614,154900,421686880,5450,5450,5450,5450,0
|
|
20240614,154800,421686880,5450,5450,5450,5450,0
|
|
20240614,154700,421686880,5450,5450,5450,5450,0
|
|
20240614,154600,421686880,5450,5450,5450,5450,1271
|
|
20240614,154500,421686880,5450,5450,5450,5450,0
|
|
20240614,154400,421686880,5450,5450,5450,5450,0
|
|
20240614,154300,421686880,5450,5450,5450,5450,0
|
|
20240614,154200,421686880,5450,5450,5450,5450,0
|
|
20240614,154100,421686880,5450,5450,5450,5450,0
|
|
20240614,154000,421686880,5450,5450,5450,5450,0
|
|
20240614,153900,421686880,5450,5450,5450,5450,0
|
|
20240614,153800,421686880,5450,5450,5450,5450,0
|
|
20240614,153700,421686880,5450,5450,5450,5450,0
|
|
20240614,153600,421686880,5450,5450,5450,5450,0
|
|
20240614,153500,421686880,5450,5450,5450,5450,0
|
|
20240614,153400,421686880,5450,5450,5450,5450,0
|
|
20240614,153300,421686880,5450,5450,5450,5450,0
|
|
20240614,153200,421686880,5450,5450,5450,5450,0
|
|
20240614,153100,421686880,5450,5450,5450,5450,0
|
|
20240614,153000,421686880,5450,5450,5450,5450,1271
|
|
20240614,152900,414759930,5470,5470,5470,5470,0
|
|
20240614,152800,414759930,5470,5470,5470,5470,0
|
|
20240614,152700,414759930,5470,5470,5470,5470,0
|
|
20240614,152600,414759930,5470,5470,5470,5470,0
|
|
20240614,152500,414759930,5470,5470,5470,5470,0
|
|
20240614,152400,414759930,5470,5470,5470,5470,0
|
|
20240614,152300,414759930,5470,5470,5470,5470,0
|
|
20240614,152200,414759930,5470,5470,5470,5470,0
|
|
20240614,152100,414759930,5470,5470,5470,5470,0
|
|
20240614,152000,414759930,5470,5470,5470,5470,0
|
|
20240614,151900,414759930,5470,5450,5470,5450,131
|
|
20240614,151800,414044540,5470,5460,5470,5450,118
|
|
20240614,151700,413399680,5450,5460,5460,5450,296
|
|
20240614,151600,411784620,5450,5450,5450,5450,0
|
|
20240614,151500,411784620,5450,5450,5450,5450,162
|
|
20240614,151400,410901720,5460,5460,5460,5460,220
|
|
20240614,151300,409700520,5460,5460,5460,5460,2
|
|
20240614,151200,409689600,5450,5450,5450,5450,0
|
|
20240614,151100,409689600,5450,5450,5450,5450,0
|
|
20240614,151000,409689600,5450,5450,5450,5450,0
|
|
20240614,150900,409689600,5450,5450,5450,5450,0
|
|
20240614,150800,409689600,5450,5450,5450,5450,0
|
|
20240614,150700,409689600,5450,5450,5450,5450,20
|
|
20240614,150600,409580600,5450,5450,5450,5450,0
|
|
20240614,150500,409580600,5450,5450,5450,5450,0
|
|
20240614,150400,409580600,5450,5450,5450,5450,0
|
|
20240614,150300,409580600,5450,5450,5450,5450,0
|
|
20240614,150200,409580600,5450,5450,5450,5450,0
|
|
20240614,150100,409580600,5450,5450,5450,5450,17
|
|
20240614,150000,409487950,5460,5450,5460,5450,231
|
|
20240614,145900,408228990,5450,5450,5450,5450,2
|
|
20240614,145800,408218090,5450,5450,5450,5450,12
|
|
20240614,145700,408152690,5450,5450,5450,5450,1006
|
|
20240614,145600,402669990,5460,5460,5460,5460,6
|
|
20240614,145500,402637230,5460,5450,5460,5450,85
|
|
20240614,145400,402173930,5460,5460,5460,5460,47
|
|
20240614,145300,401917310,5440,5440,5440,5440,0
|
|
20240614,145200,401917310,5440,5440,5440,5440,0
|
|
20240614,145100,401917310,5440,5450,5450,5440,124
|
|
20240614,145000,401242620,5450,5450,5450,5450,6500
|
|
20240614,144900,365817620,5460,5460,5460,5460,0
|
|
20240614,144800,365817620,5460,5460,5460,5450,4227
|
|
20240614,144700,342744240,5460,5460,5460,5460,67
|
|
20240614,144600,342378420,5460,5460,5460,5460,0
|
|
20240614,144500,342378420,5460,5460,5460,5460,0
|
|
20240614,144400,342378420,5460,5460,5460,5460,0
|
|
20240614,144300,342378420,5460,5460,5460,5460,12
|
|
20240614,144200,342312900,5460,5470,5470,5460,3000
|
|
20240614,144100,325905930,5470,5470,5480,5470,31
|
|
20240614,144000,325736310,5470,5470,5470,5470,193
|
|
20240614,143900,324680600,5480,5480,5480,5480,15
|
|
20240614,143800,324598400,5480,5480,5480,5480,0
|
|
20240614,143700,324598400,5480,5480,5480,5480,0
|
|
20240614,143600,324598400,5480,5480,5480,5480,1
|
|
20240614,143500,324592920,5460,5460,5460,5460,0
|
|
20240614,143400,324592920,5460,5460,5460,5460,0
|
|
20240614,143300,324592920,5460,5460,5460,5460,0
|
|
20240614,143200,324592920,5460,5460,5460,5460,0
|
|
20240614,143100,324592920,5460,5460,5460,5460,0
|
|
20240614,143000,324592920,5460,5460,5460,5460,0
|
|
20240614,142900,324592920,5460,5460,5460,5460,0
|
|
20240614,142800,324592920,5460,5460,5460,5460,0
|
|
20240614,142700,324592920,5460,5460,5460,5460,0
|
|
20240614,142600,324592920,5460,5460,5460,5460,1
|
|
20240614,142500,324587460,5460,5460,5460,5460,200
|
|
20240614,142400,323495460,5470,5470,5470,5470,0
|
|
20240614,142300,323495460,5470,5480,5480,5470,405
|
|
20240614,142200,321279610,5480,5480,5480,5480,0
|
|
20240614,142100,321279610,5480,5480,5480,5480,110
|
|
20240614,142000,320676810,5480,5480,5480,5480,50
|
|
20240614,141900,320402810,5480,5480,5480,5480,50
|
|
20240614,141800,320128810,5470,5470,5470,5470,0
|
|
20240614,141700,320128810,5470,5480,5480,5470,322
|
|
20240614,141600,318366970,5480,5480,5480,5480,21
|
|
20240614,141500,318251890,5480,5480,5480,5480,146
|
|
20240614,141400,317451810,5480,5480,5480,5480,0
|
|
20240614,141300,317451810,5480,5480,5480,5480,0
|
|
20240614,141200,317451810,5480,5480,5480,5480,0
|
|
20240614,141100,317451810,5480,5480,5480,5480,0
|
|
20240614,141000,317451810,5480,5480,5480,5480,0
|
|
20240614,140900,317451810,5480,5480,5480,5480,0
|
|
20240614,140800,317451810,5480,5480,5480,5480,50
|
|
20240614,140700,317177810,5480,5470,5480,5470,83
|
|
20240614,140600,316723770,5480,5480,5480,5480,200
|
|
20240614,140500,315627770,5470,5470,5470,5470,0
|
|
20240614,140400,315627770,5470,5470,5470,5470,0
|
|
20240614,140300,315627770,5470,5470,5470,5470,0
|
|
20240614,140200,315627770,5470,5470,5470,5470,0
|
|
20240614,140100,315627770,5470,5470,5470,5470,0
|
|
20240614,140000,315627770,5470,5470,5470,5470,0
|
|
20240614,135900,315627770,5470,5470,5470,5470,0
|
|
20240614,135800,315627770,5470,5470,5470,5470,0
|
|
20240614,135700,315627770,5470,5470,5470,5470,230
|
|
20240614,135600,314369670,5470,5470,5470,5470,34
|
|
20240614,135500,314183690,5490,5490,5490,5490,0
|
|
20240614,135400,314183690,5490,5490,5490,5490,1
|
|
20240614,135300,314178200,5470,5470,5470,5470,0
|
|
20240614,135200,314178200,5470,5470,5470,5470,0
|
|
20240614,135100,314178200,5470,5470,5470,5470,0
|
|
20240614,135000,314178200,5470,5470,5470,5470,0
|
|
20240614,134900,314178200,5470,5470,5470,5470,0
|
|
20240614,134800,314178200,5470,5470,5470,5470,20
|
|
20240614,134700,314068800,5470,5470,5470,5470,0
|
|
20240614,134600,314068800,5470,5470,5470,5470,0
|
|
20240614,134500,314068800,5470,5470,5470,5470,145
|
|
20240614,134400,313275650,5470,5470,5470,5470,0
|
|
20240614,134300,313275650,5470,5470,5470,5470,30
|
|
20240614,134200,313111550,5480,5480,5480,5480,0
|
|
20240614,134100,313111550,5480,5480,5480,5480,0
|
|
20240614,134000,313111550,5480,5480,5480,5480,0
|
|
20240614,133900,313111550,5480,5480,5480,5480,0
|
|
20240614,133800,313111550,5480,5480,5480,5480,0
|
|
20240614,133700,313111550,5480,5480,5480,5480,0
|
|
20240614,133600,313111550,5480,5480,5480,5480,0
|
|
20240614,133500,313111550,5480,5480,5480,5480,0
|
|
20240614,133400,313111550,5480,5480,5480,5480,0
|
|
20240614,133300,313111550,5480,5480,5480,5480,0
|
|
20240614,133200,313111550,5480,5480,5480,5480,0
|
|
20240614,133100,313111550,5480,5480,5480,5480,0
|
|
20240614,133000,313111550,5480,5480,5480,5480,0
|
|
20240614,132900,313111550,5480,5480,5480,5480,0
|
|
20240614,132800,313111550,5480,5480,5480,5480,0
|
|
20240614,132700,313111550,5480,5480,5480,5480,500
|
|
20240614,132600,310371550,5480,5480,5480,5480,50
|
|
20240614,132500,310097550,5480,5480,5480,5480,95
|
|
20240614,132400,309576950,5480,5480,5480,5480,10
|
|
20240614,132300,309522150,5480,5480,5480,5480,1
|
|
20240614,132200,309516670,5470,5470,5470,5470,65
|
|
20240614,132100,309161120,5470,5470,5470,5470,0
|
|
20240614,132000,309161120,5470,5470,5470,5470,0
|
|
20240614,131900,309161120,5470,5470,5470,5470,0
|
|
20240614,131800,309161120,5470,5470,5470,5470,3
|
|
20240614,131700,309144710,5470,5470,5470,5470,160
|
|
20240614,131600,308269510,5470,5470,5470,5470,115
|
|
20240614,131500,307640460,5470,5470,5470,5470,1
|
|
20240614,131400,307634990,5470,5470,5470,5470,0
|
|
20240614,131300,307634990,5470,5470,5470,5470,1
|
|
20240614,131200,307629520,5470,5470,5470,5470,0
|
|
20240614,131100,307629520,5470,5470,5470,5470,0
|
|
20240614,131000,307629520,5470,5470,5470,5470,0
|
|
20240614,130900,307629520,5470,5470,5470,5470,0
|
|
20240614,130800,307629520,5470,5470,5470,5470,0
|
|
20240614,130700,307629520,5470,5470,5470,5470,0
|
|
20240614,130600,307629520,5470,5460,5470,5460,631
|
|
20240614,130500,304184250,5470,5470,5470,5470,11
|
|
20240614,130400,304124080,5470,5470,5470,5470,0
|
|
20240614,130300,304124080,5470,5470,5470,5470,18
|
|
20240614,130200,304025620,5470,5470,5470,5470,0
|
|
20240614,130100,304025620,5470,5470,5470,5470,0
|
|
20240614,130000,304025620,5470,5470,5470,5470,0
|
|
20240614,125900,304025620,5470,5470,5470,5470,0
|
|
20240614,125800,304025620,5470,5480,5480,5470,25
|
|
20240614,125700,303888800,5480,5480,5480,5460,7
|
|
20240614,125600,303850540,5480,5470,5480,5470,37
|
|
20240614,125500,303648140,5470,5470,5470,5470,0
|
|
20240614,125400,303648140,5470,5470,5470,5470,11
|
|
20240614,125300,303587970,5480,5480,5480,5480,5
|
|
20240614,125200,303560570,5470,5470,5470,5470,0
|
|
20240614,125100,303560570,5470,5470,5470,5470,0
|
|
20240614,125000,303560570,5470,5470,5470,5470,0
|
|
20240614,124900,303560570,5470,5470,5470,5470,0
|
|
20240614,124800,303560570,5470,5470,5470,5470,0
|
|
20240614,124700,303560570,5470,5470,5470,5470,155
|
|
20240614,124600,302712720,5470,5460,5470,5460,920
|
|
20240614,124500,297689320,5470,5470,5470,5470,20
|
|
20240614,124400,297579920,5470,5470,5470,5470,0
|
|
20240614,124300,297579920,5470,5470,5470,5470,0
|
|
20240614,124200,297579920,5470,5470,5470,5470,0
|
|
20240614,124100,297579920,5470,5470,5470,5470,0
|
|
20240614,124000,297579920,5470,5470,5470,5470,0
|
|
20240614,123900,297579920,5470,5470,5470,5470,5
|
|
20240614,123800,297552570,5480,5480,5480,5480,4
|
|
20240614,123700,297530650,5460,5480,5480,5460,3684
|
|
20240614,123600,277392500,5480,5480,5480,5480,0
|
|
20240614,123500,277392500,5480,5480,5480,5480,0
|
|
20240614,123400,277392500,5480,5480,5480,5480,0
|
|
20240614,123300,277392500,5480,5480,5480,5480,70
|
|
20240614,123200,277008900,5500,5500,5500,5500,1
|
|
20240614,123100,277003400,5490,5490,5490,5490,211
|
|
20240614,123000,275845010,5490,5490,5490,5490,0
|
|
20240614,122900,275845010,5490,5490,5490,5490,189
|
|
20240614,122800,274807400,5490,5480,5490,5480,20
|
|
20240614,122700,274697700,5490,5490,5490,5490,200
|
|
20240614,122600,273599700,5500,5500,5500,5500,30
|
|
20240614,122500,273434700,5490,5490,5490,5490,100
|
|
20240614,122400,272885700,5490,5490,5490,5490,110
|
|
20240614,122300,272281800,5490,5490,5490,5490,11
|
|
20240614,122200,272221410,5490,5490,5490,5490,100
|
|
20240614,122100,271672410,5490,5490,5490,5490,33
|
|
20240614,122000,271491240,5480,5480,5480,5480,40
|
|
20240614,121900,271272040,5480,5480,5480,5480,0
|
|
20240614,121800,271272040,5480,5480,5480,5480,0
|
|
20240614,121700,271272040,5480,5480,5480,5480,0
|
|
20240614,121600,271272040,5480,5490,5490,5480,90
|
|
20240614,121500,270778540,5490,5490,5490,5490,0
|
|
20240614,121400,270778540,5490,5490,5490,5490,0
|
|
20240614,121300,270778540,5490,5490,5490,5490,0
|
|
20240614,121200,270778540,5490,5490,5490,5490,0
|
|
20240614,121100,270778540,5490,5490,5490,5490,0
|
|
20240614,121000,270778540,5490,5490,5490,5490,0
|
|
20240614,120900,270778540,5490,5490,5490,5490,0
|
|
20240614,120800,270778540,5490,5490,5490,5490,0
|
|
20240614,120700,270778540,5490,5490,5490,5490,0
|
|
20240614,120600,270778540,5490,5490,5490,5490,0
|
|
20240614,120500,270778540,5490,5490,5490,5490,0
|
|
20240614,120400,270778540,5490,5490,5490,5490,1
|
|
20240614,120300,270773050,5470,5470,5470,5470,21
|
|
20240614,120200,270658180,5470,5470,5470,5470,0
|
|
20240614,120100,270658180,5470,5470,5470,5470,0
|
|
20240614,120000,270658180,5470,5470,5470,5470,0
|
|
20240614,115900,270658180,5470,5470,5470,5470,0
|
|
20240614,115800,270658180,5470,5470,5470,5470,0
|
|
20240614,115700,270658180,5470,5470,5470,5470,0
|
|
20240614,115600,270658180,5470,5470,5470,5470,0
|
|
20240614,115500,270658180,5470,5470,5470,5470,100
|
|
20240614,115400,270111180,5490,5490,5490,5490,0
|
|
20240614,115300,270111180,5490,5490,5490,5490,1
|
|
20240614,115200,270105690,5480,5480,5480,5480,50
|
|
20240614,115100,269831690,5480,5480,5480,5480,0
|
|
20240614,115000,269831690,5480,5480,5480,5480,0
|
|
20240614,114900,269831690,5480,5480,5480,5480,116
|
|
20240614,114800,269196010,5480,5480,5480,5480,5
|
|
20240614,114700,269168610,5470,5470,5470,5470,0
|
|
20240614,114600,269168610,5470,5470,5470,5470,0
|
|
20240614,114500,269168610,5470,5470,5470,5470,0
|
|
20240614,114400,269168610,5470,5470,5470,5470,0
|
|
20240614,114300,269168610,5470,5470,5470,5470,0
|
|
20240614,114200,269168610,5470,5470,5470,5470,348
|
|
20240614,114100,267265050,5470,5470,5470,5470,0
|
|
20240614,114000,267265050,5470,5470,5470,5470,10
|
|
20240614,113900,267210350,5470,5470,5470,5470,115
|
|
20240614,113800,266581300,5460,5460,5460,5460,0
|
|
20240614,113700,266581300,5460,5460,5460,5460,0
|
|
20240614,113600,266581300,5460,5460,5460,5460,300
|
|
20240614,113500,264943300,5470,5470,5470,5470,0
|
|
20240614,113400,264943300,5470,5470,5470,5470,0
|
|
20240614,113300,264943300,5470,5470,5470,5470,0
|
|
20240614,113200,264943300,5470,5470,5470,5470,674
|
|
20240614,113100,261256520,5470,5470,5470,5470,1
|
|
20240614,113000,261251050,5470,5470,5470,5470,0
|
|
20240614,112900,261251050,5470,5470,5470,5470,0
|
|
20240614,112800,261251050,5470,5470,5470,5470,50
|
|
20240614,112700,260977550,5470,5470,5470,5470,0
|
|
20240614,112600,260977550,5470,5470,5470,5470,0
|
|
20240614,112500,260977550,5470,5470,5470,5470,67
|
|
20240614,112400,260611060,5470,5470,5470,5470,42
|
|
20240614,112300,260381320,5470,5470,5470,5470,10
|
|
20240614,112200,260326620,5460,5460,5460,5460,0
|
|
20240614,112100,260326620,5460,5460,5460,5460,0
|
|
20240614,112000,260326620,5460,5460,5460,5460,66
|
|
20240614,111900,259966260,5460,5460,5460,5460,100
|
|
20240614,111800,259420260,5460,5460,5460,5460,0
|
|
20240614,111700,259420260,5460,5460,5460,5460,91
|
|
20240614,111600,258923400,5460,5460,5460,5460,25
|
|
20240614,111500,258786900,5460,5460,5460,5460,18
|
|
20240614,111400,258688620,5460,5460,5460,5460,0
|
|
20240614,111300,258688620,5460,5460,5460,5460,168
|
|
20240614,111200,257771340,5470,5470,5470,5470,0
|
|
20240614,111100,257771340,5470,5470,5470,5470,10
|
|
20240614,111000,257716640,5460,5460,5460,5460,0
|
|
20240614,110900,257716640,5460,5460,5460,5460,0
|
|
20240614,110800,257716640,5460,5460,5460,5460,40
|
|
20240614,110700,257498240,5450,5450,5450,5450,0
|
|
20240614,110600,257498240,5450,5450,5450,5450,250
|
|
20240614,110500,256135740,5450,5460,5460,5450,2156
|
|
20240614,110400,244376650,5460,5460,5460,5460,0
|
|
20240614,110300,244376650,5460,5460,5460,5460,120
|
|
20240614,110200,243721450,5460,5460,5460,5460,50
|
|
20240614,110100,243448450,5450,5460,5460,5450,2
|
|
20240614,110000,243437540,5460,5460,5460,5460,0
|
|
20240614,105900,243437540,5460,5460,5460,5460,6
|
|
20240614,105800,243404780,5460,5460,5460,5460,10
|
|
20240614,105700,243350180,5460,5460,5460,5460,0
|
|
20240614,105600,243350180,5460,5460,5460,5460,40
|
|
20240614,105500,243131780,5460,5450,5460,5450,197
|
|
20240614,105400,242056660,5460,5460,5460,5460,18
|
|
20240614,105300,241958380,5450,5450,5450,5450,0
|
|
20240614,105200,241958380,5450,5450,5450,5450,0
|
|
20240614,105100,241958380,5450,5450,5450,5450,0
|
|
20240614,105000,241958380,5450,5450,5450,5450,20
|
|
20240614,104900,241849380,5450,5450,5450,5450,1
|
|
20240614,104800,241843930,5460,5460,5460,5460,0
|
|
20240614,104700,241843930,5460,5450,5460,5450,86
|
|
20240614,104600,241374930,5460,5450,5460,5450,5
|
|
20240614,104500,241347640,5450,5450,5450,5450,2
|
|
20240614,104400,241336740,5460,5460,5460,5460,0
|
|
20240614,104300,241336740,5460,5440,5460,5440,735
|
|
20240614,104200,237338320,5450,5450,5450,5450,30
|
|
20240614,104100,237174820,5450,5470,5470,5450,5504
|
|
20240614,104000,207068140,5450,5470,5470,5450,21
|
|
20240614,103900,206953670,5450,5440,5450,5440,53
|
|
20240614,103800,206665250,5440,5440,5440,5440,0
|
|
20240614,103700,206665250,5440,5450,5450,5440,4094
|
|
20240614,103600,184390310,5450,5450,5450,5450,9
|
|
20240614,103500,184341260,5460,5460,5460,5460,1
|
|
20240614,103400,184335800,5470,5470,5470,5470,0
|
|
20240614,103300,184335800,5470,5470,5470,5470,0
|
|
20240614,103200,184335800,5470,5470,5470,5470,0
|
|
20240614,103100,184335800,5470,5470,5470,5440,132
|
|
20240614,103000,183614660,5440,5440,5440,5440,35
|
|
20240614,102900,183424260,5450,5460,5460,5450,3167
|
|
20240614,102800,166156830,5460,5460,5460,5460,0
|
|
20240614,102700,166156830,5460,5460,5460,5450,2435
|
|
20240614,102600,152880330,5460,5460,5460,5460,0
|
|
20240614,102500,152880330,5460,5460,5460,5460,70
|
|
20240614,102400,152498130,5460,5460,5460,5460,300
|
|
20240614,102300,150860130,5460,5460,5460,5460,1
|
|
20240614,102200,150854670,5460,5460,5460,5450,418
|
|
20240614,102100,148574460,5460,5460,5460,5460,0
|
|
20240614,102000,148574460,5460,5460,5460,5460,46
|
|
20240614,101900,148323300,5460,5460,5460,5460,11
|
|
20240614,101800,148263240,5460,5460,5460,5460,487
|
|
20240614,101700,145604220,5480,5480,5480,5480,30
|
|
20240614,101600,145439820,5480,5480,5480,5480,101
|
|
20240614,101500,144886340,5460,5460,5460,5460,0
|
|
20240614,101400,144886340,5460,5470,5470,5460,341
|
|
20240614,101300,143024380,5470,5470,5470,5470,20
|
|
20240614,101200,142914980,5470,5470,5470,5470,142
|
|
20240614,101100,142138240,5470,5470,5470,5470,551
|
|
20240614,101000,139124270,5480,5480,5480,5480,0
|
|
20240614,100900,139124270,5480,5470,5480,5470,1504
|
|
20240614,100800,130897340,5470,5470,5470,5470,40
|
|
20240614,100700,130678540,5470,5470,5470,5470,0
|
|
20240614,100600,130678540,5470,5460,5470,5460,149
|
|
20240614,100500,129863900,5470,5470,5470,5470,1
|
|
20240614,100400,129858430,5470,5470,5470,5470,0
|
|
20240614,100300,129858430,5470,5470,5470,5470,0
|
|
20240614,100200,129858430,5470,5460,5470,5460,201
|
|
20240614,100100,128760960,5470,5470,5470,5470,6
|
|
20240614,100000,128728140,5470,5470,5470,5470,511
|
|
20240614,095900,125932970,5480,5480,5480,5480,30
|
|
20240614,095800,125768570,5480,5470,5480,5470,1015
|
|
20240614,095700,120216470,5470,5470,5470,5470,10
|
|
20240614,095600,120161770,5470,5470,5470,5470,3
|
|
20240614,095500,120145360,5460,5460,5460,5460,460
|
|
20240614,095400,117633760,5460,5460,5460,5460,67
|
|
20240614,095300,117267940,5460,5460,5460,5460,10
|
|
20240614,095200,117213340,5450,5460,5460,5450,139
|
|
20240614,095100,116454490,5460,5460,5460,5460,1175
|
|
20240614,095000,110038990,5470,5470,5470,5470,150
|
|
20240614,094900,109218490,5480,5460,5480,5460,27
|
|
20240614,094800,109071050,5470,5470,5470,5470,64
|
|
20240614,094700,108720970,5460,5460,5460,5460,9
|
|
20240614,094600,108671830,5460,5460,5460,5460,0
|
|
20240614,094500,108671830,5460,5490,5490,5460,1335
|
|
20240614,094400,101374360,5470,5470,5470,5470,0
|
|
20240614,094300,101374360,5470,5470,5470,5470,188
|
|
20240614,094200,100346000,5470,5470,5470,5460,445
|
|
20240614,094100,97913850,5470,5470,5480,5470,1602
|
|
20240614,094000,89150890,5490,5490,5490,5490,23
|
|
20240614,093900,89024620,5480,5490,5490,5480,300
|
|
20240614,093800,87379620,5490,5480,5490,5480,131
|
|
20240614,093700,86661350,5480,5480,5480,5480,283
|
|
20240614,093600,85110510,5490,5490,5490,5470,310
|
|
20240614,093500,83412410,5490,5480,5490,5470,290
|
|
20240614,093400,81821510,5480,5480,5480,5480,989
|
|
20240614,093300,76401790,5480,5480,5480,5480,20
|
|
20240614,093200,76292190,5470,5470,5470,5470,0
|
|
20240614,093100,76292190,5470,5470,5470,5470,0
|
|
20240614,093000,76292190,5470,5470,5470,5470,0
|
|
20240614,092900,76292190,5470,5470,5470,5470,0
|
|
20240614,092800,76292190,5470,5480,5500,5470,585
|
|
20240614,092700,73087520,5500,5490,5500,5490,474
|
|
20240614,092600,70484060,5500,5500,5500,5500,0
|
|
20240614,092500,70484060,5500,5500,5500,5500,110
|
|
20240614,092400,69879060,5490,5490,5490,5490,4031
|
|
20240614,092300,47748870,5500,5500,5500,5500,370
|
|
20240614,092200,45713870,5500,5510,5510,5500,477
|
|
20240614,092100,43090360,5500,5500,5500,5500,400
|
|
20240614,092000,40890360,5510,5510,5510,5510,119
|
|
20240614,091900,40234670,5510,5510,5510,5510,0
|
|
20240614,091800,40234670,5510,5510,5510,5510,334
|
|
20240614,091700,38394330,5510,5510,5510,5510,2
|
|
20240614,091600,38383310,5500,5500,5500,5500,18
|
|
20240614,091500,38284310,5500,5500,5500,5500,513
|
|
20240614,091400,35462810,5500,5500,5500,5500,21
|
|
20240614,091300,35347310,5490,5490,5500,5490,123
|
|
20240614,091200,34672030,5500,5500,5500,5490,1168
|
|
20240614,091100,28250130,5500,5520,5520,5500,2732
|
|
20240614,091000,13206740,5540,5540,5540,5540,23
|
|
20240614,090900,13079320,5540,5540,5540,5540,10
|
|
20240614,090800,13023920,5550,5550,5550,5550,0
|
|
20240614,090700,13023920,5550,5530,5550,5510,513
|
|
20240614,090600,10193540,5550,5540,5550,5540,113
|
|
20240614,090500,9567020,5550,5550,5550,5550,50
|
|
20240614,090400,9289520,5550,5550,5550,5550,103
|
|
20240614,090300,8717870,5560,5570,5570,5550,439
|
|
20240614,090200,6280160,5580,5580,5580,5580,0
|
|
20240614,090100,6280160,5580,5580,5580,5580,0
|
|
20240614,090000,6280160,5580,5600,5600,5580,1123
|