637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,193400,821526360,5380,5380,5380,5380,610
|
|
20240617,193300,821526360,5380,5380,5380,5380,0
|
|
20240617,193200,821526360,5380,5380,5380,5380,0
|
|
20240617,193100,821526360,5380,5380,5380,5380,0
|
|
20240617,193000,821526360,5380,5380,5380,5380,0
|
|
20240617,192900,821526360,5380,5380,5380,5380,0
|
|
20240617,192800,821526360,5380,5380,5380,5380,0
|
|
20240617,192700,821526360,5380,5380,5380,5380,0
|
|
20240617,192600,821526360,5380,5380,5380,5380,0
|
|
20240617,192500,821526360,5380,5380,5380,5380,0
|
|
20240617,192400,821526360,5380,5380,5380,5380,0
|
|
20240617,192300,821526360,5380,5380,5380,5380,0
|
|
20240617,192200,821526360,5380,5380,5380,5380,0
|
|
20240617,192100,821526360,5380,5380,5380,5380,0
|
|
20240617,192000,821526360,5380,5380,5380,5380,0
|
|
20240617,191900,821526360,5380,5380,5380,5380,0
|
|
20240617,191800,821526360,5380,5380,5380,5380,0
|
|
20240617,191700,821526360,5380,5380,5380,5380,0
|
|
20240617,191600,821526360,5380,5380,5380,5380,0
|
|
20240617,191500,821526360,5380,5380,5380,5380,0
|
|
20240617,191400,821526360,5380,5380,5380,5380,0
|
|
20240617,191300,821526360,5380,5380,5380,5380,0
|
|
20240617,191200,821526360,5380,5380,5380,5380,0
|
|
20240617,191100,821526360,5380,5380,5380,5380,0
|
|
20240617,191000,821526360,5380,5380,5380,5380,0
|
|
20240617,190900,821526360,5380,5380,5380,5380,0
|
|
20240617,190800,821526360,5380,5380,5380,5380,0
|
|
20240617,190700,821526360,5380,5380,5380,5380,0
|
|
20240617,190600,821526360,5380,5380,5380,5380,0
|
|
20240617,190500,821526360,5380,5380,5380,5380,0
|
|
20240617,190400,821526360,5380,5380,5380,5380,610
|
|
20240617,190300,821526360,5380,5380,5380,5380,0
|
|
20240617,190200,821526360,5380,5380,5380,5380,0
|
|
20240617,190100,821526360,5380,5380,5380,5380,0
|
|
20240617,190000,821526360,5380,5380,5380,5380,0
|
|
20240617,185900,821526360,5380,5380,5380,5380,0
|
|
20240617,185800,821526360,5380,5380,5380,5380,0
|
|
20240617,185700,821526360,5380,5380,5380,5380,0
|
|
20240617,185600,821526360,5380,5380,5380,5380,0
|
|
20240617,185500,821526360,5380,5380,5380,5380,0
|
|
20240617,185400,821526360,5380,5380,5380,5380,0
|
|
20240617,185300,821526360,5380,5380,5380,5380,0
|
|
20240617,185200,821526360,5380,5380,5380,5380,0
|
|
20240617,185100,821526360,5380,5380,5380,5380,0
|
|
20240617,185000,821526360,5380,5380,5380,5380,0
|
|
20240617,184900,821526360,5380,5380,5380,5380,0
|
|
20240617,184800,821526360,5380,5380,5380,5380,0
|
|
20240617,184700,821526360,5380,5380,5380,5380,0
|
|
20240617,184600,821526360,5380,5380,5380,5380,0
|
|
20240617,184500,821526360,5380,5380,5380,5380,0
|
|
20240617,184400,821526360,5380,5380,5380,5380,0
|
|
20240617,184300,821526360,5380,5380,5380,5380,0
|
|
20240617,184200,821526360,5380,5380,5380,5380,0
|
|
20240617,184100,821526360,5380,5380,5380,5380,0
|
|
20240617,184000,821526360,5380,5380,5380,5380,0
|
|
20240617,183900,821526360,5380,5380,5380,5380,0
|
|
20240617,183800,821526360,5380,5380,5380,5380,0
|
|
20240617,183700,821526360,5380,5380,5380,5380,0
|
|
20240617,183600,821526360,5380,5380,5380,5380,0
|
|
20240617,183500,821526360,5380,5380,5380,5380,0
|
|
20240617,183400,821526360,5380,5380,5380,5380,610
|
|
20240617,183300,821526360,5380,5380,5380,5380,0
|
|
20240617,183200,821526360,5380,5380,5380,5380,0
|
|
20240617,183100,821526360,5380,5380,5380,5380,0
|
|
20240617,183000,821526360,5380,5380,5380,5380,0
|
|
20240617,182900,821526360,5380,5380,5380,5380,0
|
|
20240617,182800,821526360,5380,5380,5380,5380,0
|
|
20240617,182700,821526360,5380,5380,5380,5380,0
|
|
20240617,182600,821526360,5380,5380,5380,5380,0
|
|
20240617,182500,821526360,5380,5380,5380,5380,0
|
|
20240617,182400,821526360,5380,5380,5380,5380,0
|
|
20240617,182300,821526360,5380,5380,5380,5380,0
|
|
20240617,182200,821526360,5380,5380,5380,5380,0
|
|
20240617,182100,821526360,5380,5380,5380,5380,0
|
|
20240617,182000,821526360,5380,5380,5380,5380,0
|
|
20240617,181900,821526360,5380,5380,5380,5380,0
|
|
20240617,181800,821526360,5380,5380,5380,5380,0
|
|
20240617,181700,821526360,5380,5380,5380,5380,0
|
|
20240617,181600,821526360,5380,5380,5380,5380,0
|
|
20240617,181500,821526360,5380,5380,5380,5380,0
|
|
20240617,181400,821526360,5380,5380,5380,5380,0
|
|
20240617,181300,821526360,5380,5380,5380,5380,0
|
|
20240617,181200,821526360,5380,5380,5380,5380,0
|
|
20240617,181100,821526360,5380,5380,5380,5380,0
|
|
20240617,181000,821526360,5380,5380,5380,5380,0
|
|
20240617,180900,821526360,5380,5380,5380,5380,0
|
|
20240617,180800,821526360,5380,5380,5380,5380,0
|
|
20240617,180700,821526360,5380,5380,5380,5380,0
|
|
20240617,180600,821526360,5380,5380,5380,5380,0
|
|
20240617,180500,821526360,5380,5380,5380,5380,0
|
|
20240617,180400,821526360,5380,5380,5380,5380,610
|
|
20240617,180300,821526360,5380,5380,5380,5380,0
|
|
20240617,180200,821526360,5380,5380,5380,5380,0
|
|
20240617,180100,821526360,5380,5380,5380,5380,0
|
|
20240617,180000,821526360,5380,5380,5380,5380,0
|
|
20240617,175900,821526360,5380,5380,5380,5380,0
|
|
20240617,175800,821526360,5380,5380,5380,5380,0
|
|
20240617,175700,821526360,5380,5380,5380,5380,0
|
|
20240617,175600,821526360,5380,5380,5380,5380,0
|
|
20240617,175500,821526360,5380,5380,5380,5380,0
|
|
20240617,175400,821526360,5380,5380,5380,5380,0
|
|
20240617,175300,821526360,5380,5380,5380,5380,0
|
|
20240617,175200,821526360,5380,5380,5380,5380,0
|
|
20240617,175100,821526360,5380,5380,5380,5380,0
|
|
20240617,175000,821526360,5380,5380,5380,5380,0
|
|
20240617,174900,821526360,5380,5380,5380,5380,0
|
|
20240617,174800,821526360,5380,5380,5380,5380,0
|
|
20240617,174700,821526360,5380,5380,5380,5380,0
|
|
20240617,174600,821526360,5380,5380,5380,5380,0
|
|
20240617,174500,821526360,5380,5380,5380,5380,0
|
|
20240617,174400,821526360,5380,5380,5380,5380,0
|
|
20240617,174300,821526360,5380,5380,5380,5380,0
|
|
20240617,174200,821526360,5380,5380,5380,5380,0
|
|
20240617,174100,821526360,5380,5380,5380,5380,0
|
|
20240617,174000,821526360,5380,5380,5380,5380,0
|
|
20240617,173900,821526360,5380,5380,5380,5380,0
|
|
20240617,173800,821526360,5380,5380,5380,5380,0
|
|
20240617,173700,821526360,5380,5380,5380,5380,0
|
|
20240617,173600,821526360,5380,5380,5380,5380,0
|
|
20240617,173500,821526360,5380,5380,5380,5380,0
|
|
20240617,173400,821526360,5380,5380,5380,5380,610
|
|
20240617,173300,821526360,5380,5380,5380,5380,0
|
|
20240617,173200,821526360,5380,5380,5380,5380,0
|
|
20240617,173100,821526360,5380,5380,5380,5380,0
|
|
20240617,173000,821526360,5380,5380,5380,5380,0
|
|
20240617,172900,821526360,5380,5380,5380,5380,0
|
|
20240617,172800,821526360,5380,5380,5380,5380,0
|
|
20240617,172700,821526360,5380,5380,5380,5380,0
|
|
20240617,172600,821526360,5380,5380,5380,5380,0
|
|
20240617,172500,821526360,5380,5380,5380,5380,0
|
|
20240617,172400,821526360,5380,5380,5380,5380,0
|
|
20240617,172300,821526360,5380,5380,5380,5380,0
|
|
20240617,172200,821526360,5380,5380,5380,5380,0
|
|
20240617,172100,821526360,5380,5380,5380,5380,0
|
|
20240617,172000,821526360,5380,5380,5380,5380,0
|
|
20240617,171900,821526360,5380,5380,5380,5380,0
|
|
20240617,171800,821526360,5380,5380,5380,5380,0
|
|
20240617,171700,821526360,5380,5380,5380,5380,0
|
|
20240617,171600,821526360,5380,5380,5380,5380,0
|
|
20240617,171500,821526360,5380,5380,5380,5380,0
|
|
20240617,171400,821526360,5380,5380,5380,5380,0
|
|
20240617,171300,821526360,5380,5380,5380,5380,0
|
|
20240617,171200,821526360,5380,5380,5380,5380,0
|
|
20240617,171100,821526360,5380,5380,5380,5380,0
|
|
20240617,171000,821526360,5380,5380,5380,5380,0
|
|
20240617,170900,821526360,5380,5380,5380,5380,0
|
|
20240617,170800,821526360,5380,5380,5380,5380,0
|
|
20240617,170700,821526360,5380,5380,5380,5380,0
|
|
20240617,170600,821526360,5380,5380,5380,5380,0
|
|
20240617,170500,821526360,5380,5380,5380,5380,0
|
|
20240617,170400,821526360,5380,5380,5380,5380,610
|
|
20240617,170300,821526360,5380,5380,5380,5380,0
|
|
20240617,170200,821526360,5380,5380,5380,5380,0
|
|
20240617,170100,821526360,5380,5380,5380,5380,0
|
|
20240617,170000,821526360,5380,5380,5380,5380,0
|
|
20240617,165900,821526360,5380,5380,5380,5380,0
|
|
20240617,165800,821526360,5380,5380,5380,5380,0
|
|
20240617,165700,821526360,5380,5380,5380,5380,0
|
|
20240617,165600,821526360,5380,5380,5380,5380,0
|
|
20240617,165500,821526360,5380,5380,5380,5380,0
|
|
20240617,165400,821526360,5380,5380,5380,5380,0
|
|
20240617,165300,821526360,5380,5380,5380,5380,0
|
|
20240617,165200,821526360,5380,5380,5380,5380,0
|
|
20240617,165100,821526360,5380,5380,5380,5380,0
|
|
20240617,165000,821526360,5380,5380,5380,5380,0
|
|
20240617,164900,821526360,5380,5380,5380,5380,0
|
|
20240617,164800,821526360,5380,5380,5380,5380,0
|
|
20240617,164700,821526360,5380,5380,5380,5380,0
|
|
20240617,164600,821526360,5380,5380,5380,5380,0
|
|
20240617,164500,821526360,5380,5380,5380,5380,0
|
|
20240617,164400,821526360,5380,5380,5380,5380,0
|
|
20240617,164300,821526360,5380,5380,5380,5380,0
|
|
20240617,164200,821526360,5380,5380,5380,5380,0
|
|
20240617,164100,821526360,5380,5380,5380,5380,0
|
|
20240617,164000,821526360,5380,5380,5380,5380,0
|
|
20240617,163900,821526360,5380,5380,5380,5380,0
|
|
20240617,163800,821526360,5380,5380,5380,5380,0
|
|
20240617,163700,821526360,5380,5380,5380,5380,0
|
|
20240617,163600,821526360,5380,5380,5380,5380,0
|
|
20240617,163500,821526360,5380,5380,5380,5380,0
|
|
20240617,163400,821526360,5380,5380,5380,5380,610
|
|
20240617,163300,821526360,5380,5380,5380,5380,0
|
|
20240617,163200,821526360,5380,5380,5380,5380,0
|
|
20240617,163100,821526360,5380,5380,5380,5380,0
|
|
20240617,163000,821526360,5380,5380,5380,5380,0
|
|
20240617,162900,821526360,5380,5380,5380,5380,0
|
|
20240617,162800,821526360,5380,5380,5380,5380,0
|
|
20240617,162700,821526360,5380,5380,5380,5380,0
|
|
20240617,162600,821526360,5380,5380,5380,5380,0
|
|
20240617,162500,821526360,5380,5380,5380,5380,0
|
|
20240617,162400,821526360,5380,5380,5380,5380,0
|
|
20240617,162300,821526360,5380,5380,5380,5380,0
|
|
20240617,162200,821526360,5380,5380,5380,5380,0
|
|
20240617,162100,821526360,5380,5380,5380,5380,0
|
|
20240617,162000,821526360,5380,5380,5380,5380,0
|
|
20240617,161900,821526360,5380,5380,5380,5380,0
|
|
20240617,161800,821526360,5380,5380,5380,5380,0
|
|
20240617,161700,821526360,5380,5380,5380,5380,0
|
|
20240617,161600,821526360,5380,5380,5380,5380,0
|
|
20240617,161500,821526360,5380,5380,5380,5380,0
|
|
20240617,161400,821526360,5380,5380,5380,5380,0
|
|
20240617,161300,821526360,5380,5380,5380,5380,0
|
|
20240617,161200,821526360,5380,5380,5380,5380,0
|
|
20240617,161100,821526360,5380,5380,5380,5380,0
|
|
20240617,161000,821526360,5380,5380,5380,5380,0
|
|
20240617,160900,821526360,5380,5380,5380,5380,0
|
|
20240617,160800,821526360,5380,5380,5380,5380,0
|
|
20240617,160700,821526360,5380,5380,5380,5380,0
|
|
20240617,160600,821526360,5380,5380,5380,5380,0
|
|
20240617,160500,821526360,5380,5380,5380,5380,0
|
|
20240617,160400,821526360,5380,5380,5380,5380,610
|
|
20240617,160300,821526360,5380,5380,5380,5380,0
|
|
20240617,160200,821526360,5380,5380,5380,5380,0
|
|
20240617,160100,821526360,5380,5380,5380,5380,0
|
|
20240617,160000,821526360,5380,5380,5380,5380,0
|
|
20240617,155900,821526360,5380,5380,5380,5380,0
|
|
20240617,155800,821526360,5380,5380,5380,5380,0
|
|
20240617,155700,821526360,5380,5380,5380,5380,0
|
|
20240617,155600,821526360,5380,5380,5380,5380,0
|
|
20240617,155500,821526360,5380,5380,5380,5380,0
|
|
20240617,155400,821526360,5380,5380,5380,5380,0
|
|
20240617,155300,821526360,5380,5380,5380,5380,0
|
|
20240617,155200,821526360,5380,5380,5380,5380,0
|
|
20240617,155100,821526360,5380,5380,5380,5380,0
|
|
20240617,155000,821526360,5380,5380,5380,5380,0
|
|
20240617,154900,821526360,5380,5380,5380,5380,0
|
|
20240617,154800,821526360,5380,5380,5380,5380,0
|
|
20240617,154700,821526360,5380,5380,5380,5380,0
|
|
20240617,154600,821526360,5380,5380,5380,5380,0
|
|
20240617,154500,821526360,5380,5380,5380,5380,0
|
|
20240617,154400,821526360,5380,5380,5380,5380,0
|
|
20240617,154300,821526360,5380,5380,5380,5380,0
|
|
20240617,154200,821526360,5380,5380,5380,5380,0
|
|
20240617,154100,821526360,5380,5380,5380,5380,0
|
|
20240617,154000,821526360,5380,5380,5380,5380,0
|
|
20240617,153900,821526360,5380,5380,5380,5380,0
|
|
20240617,153800,821526360,5380,5380,5380,5380,0
|
|
20240617,153700,821526360,5380,5380,5380,5380,0
|
|
20240617,153600,821526360,5380,5380,5380,5380,0
|
|
20240617,153500,821526360,5380,5380,5380,5380,0
|
|
20240617,153400,821526360,5380,5380,5380,5380,610
|
|
20240617,153300,821526360,5380,5380,5380,5380,0
|
|
20240617,153200,821526360,5380,5380,5380,5380,0
|
|
20240617,153100,821526360,5380,5380,5380,5380,0
|
|
20240617,153000,821526360,5380,5380,5380,5380,610
|
|
20240617,152900,818244560,5380,5380,5380,5380,0
|
|
20240617,152800,818244560,5380,5380,5380,5380,0
|
|
20240617,152700,818244560,5380,5380,5380,5380,0
|
|
20240617,152600,818244560,5380,5380,5380,5380,0
|
|
20240617,152500,818244560,5380,5380,5380,5380,0
|
|
20240617,152400,818244560,5380,5380,5380,5380,0
|
|
20240617,152300,818244560,5380,5380,5380,5380,0
|
|
20240617,152200,818244560,5380,5380,5380,5380,0
|
|
20240617,152100,818244560,5380,5380,5380,5380,0
|
|
20240617,152000,818244560,5380,5380,5380,5380,0
|
|
20240617,151900,818244560,5380,5370,5380,5340,1221
|
|
20240617,151800,811714470,5370,5360,5370,5360,215
|
|
20240617,151700,810561970,5330,5360,5360,5330,1021
|
|
20240617,151600,805106250,5360,5340,5360,5330,2067
|
|
20240617,151500,794060930,5340,5340,5360,5340,1761
|
|
20240617,151400,784643640,5340,5360,5360,5340,1618
|
|
20240617,151300,775981190,5350,5340,5350,5340,2796
|
|
20240617,151200,761038870,5340,5350,5350,5340,1040
|
|
20240617,151100,755480840,5340,5340,5350,5340,1513
|
|
20240617,151000,747394250,5350,5340,5350,5340,1409
|
|
20240617,150900,739857980,5340,5350,5350,5340,1838
|
|
20240617,150800,730025580,5360,5350,5360,5340,1622
|
|
20240617,150700,721351740,5340,5340,5360,5340,1412
|
|
20240617,150600,713799310,5350,5350,5350,5340,1453
|
|
20240617,150500,706026600,5350,5350,5350,5340,2029
|
|
20240617,150400,695184530,5340,5350,5350,5340,1179
|
|
20240617,150300,688879680,5350,5350,5350,5340,2117
|
|
20240617,150200,677562830,5340,5350,5350,5340,1731
|
|
20240617,150100,668317620,5340,5350,5350,5340,1000
|
|
20240617,150000,662973190,5350,5340,5350,5330,2725
|
|
20240617,145900,648409580,5340,5340,5340,5340,892
|
|
20240617,145800,643646300,5340,5350,5350,5340,2143
|
|
20240617,145700,632193830,5350,5340,5350,5340,1402
|
|
20240617,145600,624704360,5340,5350,5350,5340,1743
|
|
20240617,145500,615384770,5350,5360,5360,5350,1393
|
|
20240617,145400,607931990,5350,5340,5360,5340,1781
|
|
20240617,145300,598400240,5340,5360,5360,5340,1557
|
|
20240617,145200,590070110,5340,5340,5350,5340,3116
|
|
20240617,145100,573415870,5350,5360,5360,5350,1692
|
|
20240617,145000,564362750,5360,5360,5360,5350,4441
|
|
20240617,144900,540593500,5360,5360,5360,5350,1810
|
|
20240617,144800,530892840,5360,5360,5360,5350,1708
|
|
20240617,144700,521744360,5350,5360,5360,5350,2362
|
|
20240617,144600,509095440,5360,5370,5370,5360,1637
|
|
20240617,144500,500320010,5350,5370,5370,5350,1775
|
|
20240617,144400,490804090,5370,5350,5370,5350,1882
|
|
20240617,144300,480713300,5350,5360,5370,5350,2593
|
|
20240617,144200,466826520,5360,5370,5370,5360,1210
|
|
20240617,144100,460340900,5360,5350,5370,5350,1930
|
|
20240617,144000,449999550,5360,5360,5370,5350,3415
|
|
20240617,143900,431715360,5360,5370,5390,5360,1182
|
|
20240617,143800,425372180,5370,5360,5390,5350,1427
|
|
20240617,143700,417716290,5360,5370,5370,5360,3120
|
|
20240617,143600,400989230,5360,5360,5370,5360,1654
|
|
20240617,143500,392123690,5380,5380,5380,5370,908
|
|
20240617,143400,387246620,5370,5370,5430,5370,1334
|
|
20240617,143300,380074810,5380,5380,5390,5370,1605
|
|
20240617,143200,371444290,5380,5370,5390,5360,2806
|
|
20240617,143100,356360260,5370,5390,5390,5370,2361
|
|
20240617,143000,343669170,5390,5400,5400,5390,2868
|
|
20240617,142900,328194650,5400,5400,5420,5390,834
|
|
20240617,142800,323691850,5430,5400,5440,5390,3248
|
|
20240617,142700,306160180,5410,5400,5410,5400,3644
|
|
20240617,142600,286482240,5410,5410,5410,5410,1514
|
|
20240617,142500,278291500,5420,5410,5420,5400,2004
|
|
20240617,142400,267449720,5420,5410,5420,5410,2012
|
|
20240617,142300,256556310,5410,5420,5420,5410,1839
|
|
20240617,142200,246600110,5420,5420,5440,5410,4643
|
|
20240617,142100,221434670,5430,5440,5450,5420,6115
|
|
20240617,142000,188213300,5440,5460,5460,5440,4448
|
|
20240617,141900,163967200,5460,5460,5460,5460,1423
|
|
20240617,141800,156197620,5480,5480,5480,5480,0
|
|
20240617,141700,156197620,5480,5480,5480,5480,0
|
|
20240617,141600,156197620,5480,5480,5480,5480,0
|
|
20240617,141500,156197620,5480,5480,5480,5480,0
|
|
20240617,141400,156197620,5480,5480,5480,5480,20
|
|
20240617,141300,156088020,5480,5480,5480,5480,0
|
|
20240617,141200,156088020,5480,5480,5480,5480,0
|
|
20240617,141100,156088020,5480,5480,5480,5480,10
|
|
20240617,141000,156033220,5480,5480,5480,5480,30
|
|
20240617,140900,155868820,5480,5480,5480,5480,0
|
|
20240617,140800,155868820,5480,5480,5480,5480,0
|
|
20240617,140700,155868820,5480,5480,5480,5480,0
|
|
20240617,140600,155868820,5480,5480,5480,5480,468
|
|
20240617,140500,153304180,5460,5460,5460,5460,0
|
|
20240617,140400,153304180,5460,5460,5460,5460,0
|
|
20240617,140300,153304180,5460,5460,5460,5460,0
|
|
20240617,140200,153304180,5460,5460,5460,5460,0
|
|
20240617,140100,153304180,5460,5460,5460,5460,0
|
|
20240617,140000,153304180,5460,5460,5460,5460,0
|
|
20240617,135900,153304180,5460,5460,5460,5460,0
|
|
20240617,135800,153304180,5460,5460,5460,5460,0
|
|
20240617,135700,153304180,5460,5460,5460,5460,0
|
|
20240617,135600,153304180,5460,5460,5460,5460,0
|
|
20240617,135500,153304180,5460,5460,5460,5460,514
|
|
20240617,135400,150497740,5460,5460,5460,5460,0
|
|
20240617,135300,150497740,5460,5460,5460,5460,0
|
|
20240617,135200,150497740,5460,5460,5460,5460,0
|
|
20240617,135100,150497740,5460,5460,5460,5460,0
|
|
20240617,135000,150497740,5460,5460,5460,5460,0
|
|
20240617,134900,150497740,5460,5460,5460,5460,0
|
|
20240617,134800,150497740,5460,5460,5460,5460,0
|
|
20240617,134700,150497740,5460,5460,5460,5460,0
|
|
20240617,134600,150497740,5460,5460,5460,5460,0
|
|
20240617,134500,150497740,5460,5460,5460,5460,0
|
|
20240617,134400,150497740,5460,5460,5460,5460,0
|
|
20240617,134300,150497740,5460,5460,5460,5460,800
|
|
20240617,134200,146129740,5470,5470,5470,5470,0
|
|
20240617,134100,146129740,5470,5470,5470,5470,0
|
|
20240617,134000,146129740,5470,5470,5470,5470,0
|
|
20240617,133900,146129740,5470,5470,5470,5470,0
|
|
20240617,133800,146129740,5470,5470,5470,5470,0
|
|
20240617,133700,146129740,5470,5470,5470,5470,10
|
|
20240617,133600,146075040,5460,5460,5460,5460,0
|
|
20240617,133500,146075040,5460,5460,5460,5460,0
|
|
20240617,133400,146075040,5460,5460,5460,5460,0
|
|
20240617,133300,146075040,5460,5470,5470,5460,862
|
|
20240617,133200,141367100,5480,5480,5480,5480,167
|
|
20240617,133100,140451940,5490,5490,5490,5490,0
|
|
20240617,133000,140451940,5490,5490,5490,5490,92
|
|
20240617,132900,139946860,5480,5480,5480,5480,0
|
|
20240617,132800,139946860,5480,5480,5480,5480,0
|
|
20240617,132700,139946860,5480,5480,5480,5480,0
|
|
20240617,132600,139946860,5480,5480,5480,5480,1976
|
|
20240617,132500,129118380,5470,5470,5470,5470,0
|
|
20240617,132400,129118380,5470,5470,5470,5470,50
|
|
20240617,132300,128844880,5470,5470,5470,5470,0
|
|
20240617,132200,128844880,5470,5470,5480,5470,125
|
|
20240617,132100,128160890,5470,5470,5470,5470,0
|
|
20240617,132000,128160890,5470,5470,5470,5470,0
|
|
20240617,131900,128160890,5470,5470,5470,5470,0
|
|
20240617,131800,128160890,5470,5470,5470,5470,0
|
|
20240617,131700,128160890,5470,5470,5470,5470,10
|
|
20240617,131600,128106190,5480,5480,5480,5480,0
|
|
20240617,131500,128106190,5480,5480,5480,5480,0
|
|
20240617,131400,128106190,5480,5480,5480,5480,0
|
|
20240617,131300,128106190,5480,5480,5480,5480,878
|
|
20240617,131200,123294750,5470,5470,5470,5470,300
|
|
20240617,131100,121653750,5470,5470,5470,5470,150
|
|
20240617,131000,120833250,5470,5470,5470,5470,0
|
|
20240617,130900,120833250,5470,5470,5470,5470,0
|
|
20240617,130800,120833250,5470,5470,5470,5470,0
|
|
20240617,130700,120833250,5470,5470,5470,5470,160
|
|
20240617,130600,119958050,5480,5480,5480,5480,0
|
|
20240617,130500,119958050,5480,5480,5480,5480,1
|
|
20240617,130400,119952570,5490,5490,5490,5490,0
|
|
20240617,130300,119952570,5490,5490,5490,5490,1
|
|
20240617,130200,119947080,5490,5490,5490,5490,0
|
|
20240617,130100,119947080,5490,5490,5490,5490,1
|
|
20240617,130000,119941590,5490,5490,5490,5490,0
|
|
20240617,125900,119941590,5490,5490,5490,5490,0
|
|
20240617,125800,119941590,5490,5490,5490,5490,0
|
|
20240617,125700,119941590,5490,5490,5490,5490,0
|
|
20240617,125600,119941590,5490,5490,5490,5490,0
|
|
20240617,125500,119941590,5490,5490,5490,5490,0
|
|
20240617,125400,119941590,5490,5490,5490,5490,0
|
|
20240617,125300,119941590,5490,5490,5490,5490,0
|
|
20240617,125200,119941590,5490,5490,5490,5490,0
|
|
20240617,125100,119941590,5490,5490,5490,5490,0
|
|
20240617,125000,119941590,5490,5490,5490,5490,5
|
|
20240617,124900,119914140,5470,5470,5470,5470,5
|
|
20240617,124800,119886790,5480,5480,5480,5480,110
|
|
20240617,124700,119283990,5480,5480,5480,5480,0
|
|
20240617,124600,119283990,5480,5480,5480,5480,0
|
|
20240617,124500,119283990,5480,5480,5480,5480,0
|
|
20240617,124400,119283990,5480,5480,5480,5480,0
|
|
20240617,124300,119283990,5480,5480,5480,5480,2
|
|
20240617,124200,119273030,5470,5470,5470,5470,0
|
|
20240617,124100,119273030,5470,5470,5470,5470,0
|
|
20240617,124000,119273030,5470,5470,5470,5470,0
|
|
20240617,123900,119273030,5470,5470,5470,5470,0
|
|
20240617,123800,119273030,5470,5470,5470,5470,0
|
|
20240617,123700,119273030,5470,5470,5470,5470,67
|
|
20240617,123600,118906540,5490,5490,5490,5490,0
|
|
20240617,123500,118906540,5490,5490,5490,5490,0
|
|
20240617,123400,118906540,5490,5490,5490,5490,0
|
|
20240617,123300,118906540,5490,5490,5490,5490,0
|
|
20240617,123200,118906540,5490,5490,5490,5490,60
|
|
20240617,123100,118577140,5480,5480,5480,5480,0
|
|
20240617,123000,118577140,5480,5490,5500,5480,377
|
|
20240617,122900,116505960,5490,5490,5490,5490,0
|
|
20240617,122800,116505960,5490,5490,5490,5490,0
|
|
20240617,122700,116505960,5490,5490,5490,5490,0
|
|
20240617,122600,116505960,5490,5490,5490,5490,0
|
|
20240617,122500,116505960,5490,5490,5490,5490,0
|
|
20240617,122400,116505960,5490,5490,5490,5490,0
|
|
20240617,122300,116505960,5490,5490,5490,5490,0
|
|
20240617,122200,116505960,5490,5490,5490,5490,2
|
|
20240617,122100,116494980,5490,5490,5490,5490,0
|
|
20240617,122000,116494980,5490,5490,5490,5490,0
|
|
20240617,121900,116494980,5490,5490,5490,5490,5
|
|
20240617,121800,116467530,5500,5500,5500,5500,0
|
|
20240617,121700,116467530,5500,5500,5500,5500,0
|
|
20240617,121600,116467530,5500,5500,5500,5500,0
|
|
20240617,121500,116467530,5500,5500,5500,5500,0
|
|
20240617,121400,116467530,5500,5500,5500,5500,0
|
|
20240617,121300,116467530,5500,5500,5500,5500,15
|
|
20240617,121200,116385030,5480,5480,5480,5480,0
|
|
20240617,121100,116385030,5480,5480,5480,5480,0
|
|
20240617,121000,116385030,5480,5480,5480,5480,0
|
|
20240617,120900,116385030,5480,5480,5480,5480,0
|
|
20240617,120800,116385030,5480,5490,5490,5480,10
|
|
20240617,120700,116330180,5500,5500,5500,5500,128
|
|
20240617,120600,115626180,5470,5470,5470,5470,0
|
|
20240617,120500,115626180,5470,5470,5470,5470,0
|
|
20240617,120400,115626180,5470,5470,5470,5470,30
|
|
20240617,120300,115462080,5470,5470,5470,5470,0
|
|
20240617,120200,115462080,5470,5470,5470,5470,0
|
|
20240617,120100,115462080,5470,5470,5470,5470,0
|
|
20240617,120000,115462080,5470,5470,5470,5470,0
|
|
20240617,115900,115462080,5470,5470,5470,5470,0
|
|
20240617,115800,115462080,5470,5470,5470,5470,0
|
|
20240617,115700,115462080,5470,5470,5470,5470,0
|
|
20240617,115600,115462080,5470,5470,5470,5470,0
|
|
20240617,115500,115462080,5470,5470,5470,5470,0
|
|
20240617,115400,115462080,5470,5470,5470,5470,0
|
|
20240617,115300,115462080,5470,5470,5470,5470,0
|
|
20240617,115200,115462080,5470,5470,5470,5470,0
|
|
20240617,115100,115462080,5470,5470,5470,5470,0
|
|
20240617,115000,115462080,5470,5470,5470,5470,0
|
|
20240617,114900,115462080,5470,5470,5470,5470,0
|
|
20240617,114800,115462080,5470,5470,5470,5470,0
|
|
20240617,114700,115462080,5470,5470,5470,5470,845
|
|
20240617,114600,110839930,5480,5480,5480,5480,100
|
|
20240617,114500,110291930,5480,5480,5480,5480,0
|
|
20240617,114400,110291930,5480,5480,5480,5480,0
|
|
20240617,114300,110291930,5480,5480,5480,5480,0
|
|
20240617,114200,110291930,5480,5480,5480,5480,0
|
|
20240617,114100,110291930,5480,5480,5480,5480,0
|
|
20240617,114000,110291930,5480,5480,5480,5480,0
|
|
20240617,113900,110291930,5480,5480,5480,5480,0
|
|
20240617,113800,110291930,5480,5480,5480,5480,0
|
|
20240617,113700,110291930,5480,5480,5480,5480,0
|
|
20240617,113600,110291930,5480,5480,5480,5480,0
|
|
20240617,113500,110291930,5480,5480,5480,5480,0
|
|
20240617,113400,110291930,5480,5480,5480,5480,0
|
|
20240617,113300,110291930,5480,5480,5480,5480,0
|
|
20240617,113200,110291930,5480,5480,5480,5480,0
|
|
20240617,113100,110291930,5480,5480,5480,5480,0
|
|
20240617,113000,110291930,5480,5480,5480,5480,0
|
|
20240617,112900,110291930,5480,5480,5480,5480,44
|
|
20240617,112800,110050810,5500,5460,5500,5460,1115
|
|
20240617,112700,103950490,5460,5460,5460,5460,0
|
|
20240617,112600,103950490,5460,5460,5460,5460,179
|
|
20240617,112500,102973150,5460,5460,5460,5460,91
|
|
20240617,112400,102476290,5480,5480,5480,5480,0
|
|
20240617,112300,102476290,5480,5480,5480,5480,0
|
|
20240617,112200,102476290,5480,5480,5480,5480,0
|
|
20240617,112100,102476290,5480,5480,5480,5480,6
|
|
20240617,112000,102443410,5510,5510,5510,5510,0
|
|
20240617,111900,102443410,5510,5510,5510,5510,0
|
|
20240617,111800,102443410,5510,5470,5510,5470,1207
|
|
20240617,111700,95815270,5470,5490,5490,5450,2365
|
|
20240617,111600,82911080,5500,5500,5500,5500,0
|
|
20240617,111500,82911080,5500,5500,5500,5500,0
|
|
20240617,111400,82911080,5500,5500,5500,5500,0
|
|
20240617,111300,82911080,5500,5500,5500,5500,10
|
|
20240617,111200,82856080,5510,5510,5510,5510,0
|
|
20240617,111100,82856080,5510,5510,5510,5510,0
|
|
20240617,111000,82856080,5510,5510,5510,5510,0
|
|
20240617,110900,82856080,5510,5500,5510,5500,116
|
|
20240617,110800,82218060,5510,5510,5510,5510,200
|
|
20240617,110700,81116060,5500,5500,5500,5500,0
|
|
20240617,110600,81116060,5500,5500,5500,5500,0
|
|
20240617,110500,81116060,5500,5500,5500,5500,0
|
|
20240617,110400,81116060,5500,5500,5500,5500,0
|
|
20240617,110300,81116060,5500,5500,5500,5500,0
|
|
20240617,110200,81116060,5500,5500,5500,5500,0
|
|
20240617,110100,81116060,5500,5500,5500,5500,136
|
|
20240617,110000,80368060,5500,5500,5500,5500,0
|
|
20240617,105900,80368060,5500,5500,5500,5500,0
|
|
20240617,105800,80368060,5500,5500,5500,5500,0
|
|
20240617,105700,80368060,5500,5500,5500,5500,11
|
|
20240617,105600,80307560,5500,5500,5500,5500,20
|
|
20240617,105500,80197560,5500,5500,5500,5500,307
|
|
20240617,105400,78509060,5490,5490,5490,5490,0
|
|
20240617,105300,78509060,5490,5490,5490,5490,0
|
|
20240617,105200,78509060,5490,5490,5490,5490,0
|
|
20240617,105100,78509060,5490,5490,5490,5490,0
|
|
20240617,105000,78509060,5490,5490,5490,5490,0
|
|
20240617,104900,78509060,5490,5490,5490,5490,300
|
|
20240617,104800,76862060,5490,5490,5490,5490,10
|
|
20240617,104700,76807160,5490,5490,5490,5490,0
|
|
20240617,104600,76807160,5490,5490,5490,5490,163
|
|
20240617,104500,75912290,5500,5500,5500,5500,0
|
|
20240617,104400,75912290,5500,5500,5500,5500,0
|
|
20240617,104300,75912290,5500,5500,5500,5500,0
|
|
20240617,104200,75912290,5500,5500,5500,5500,70
|
|
20240617,104100,75527290,5500,5500,5500,5500,50
|
|
20240617,104000,75252290,5500,5500,5500,5500,0
|
|
20240617,103900,75252290,5500,5500,5500,5500,10
|
|
20240617,103800,75197290,5490,5490,5490,5490,0
|
|
20240617,103700,75197290,5490,5490,5490,5490,0
|
|
20240617,103600,75197290,5490,5490,5490,5490,0
|
|
20240617,103500,75197290,5490,5500,5500,5490,63
|
|
20240617,103400,74850820,5500,5500,5500,5500,210
|
|
20240617,103300,73695820,5510,5510,5510,5510,0
|
|
20240617,103200,73695820,5510,5510,5510,5510,0
|
|
20240617,103100,73695820,5510,5510,5510,5510,0
|
|
20240617,103000,73695820,5510,5510,5510,5510,0
|
|
20240617,102900,73695820,5510,5510,5510,5510,0
|
|
20240617,102800,73695820,5510,5510,5510,5510,0
|
|
20240617,102700,73695820,5510,5510,5510,5510,0
|
|
20240617,102600,73695820,5510,5510,5510,5510,100
|
|
20240617,102500,73144820,5500,5500,5500,5500,0
|
|
20240617,102400,73144820,5500,5500,5500,5500,0
|
|
20240617,102300,73144820,5500,5500,5500,5500,9
|
|
20240617,102200,73095320,5520,5520,5520,5520,0
|
|
20240617,102100,73095320,5520,5520,5520,5520,0
|
|
20240617,102000,73095320,5520,5520,5520,5520,1000
|
|
20240617,101900,67575320,5520,5500,5520,5500,10
|
|
20240617,101800,67520140,5480,5480,5480,5480,50
|
|
20240617,101700,67246140,5490,5490,5490,5490,0
|
|
20240617,101600,67246140,5490,5490,5490,5490,201
|
|
20240617,101500,66142650,5490,5490,5490,5490,0
|
|
20240617,101400,66142650,5490,5490,5490,5490,0
|
|
20240617,101300,66142650,5490,5490,5490,5490,0
|
|
20240617,101200,66142650,5490,5490,5490,5490,0
|
|
20240617,101100,66142650,5490,5490,5490,5490,2
|
|
20240617,101000,66131670,5480,5490,5490,5480,182
|
|
20240617,100900,65134210,5500,5500,5500,5500,1
|
|
20240617,100800,65128710,5490,5520,5520,5470,1194
|
|
20240617,100700,58581900,5520,5520,5520,5520,5
|
|
20240617,100600,58554300,5520,5520,5520,5520,0
|
|
20240617,100500,58554300,5520,5520,5520,5520,11
|
|
20240617,100400,58493580,5500,5500,5500,5500,1
|
|
20240617,100300,58488080,5500,5500,5500,5500,0
|
|
20240617,100200,58488080,5500,5500,5500,5500,0
|
|
20240617,100100,58488080,5500,5500,5500,5500,20
|
|
20240617,100000,58378080,5500,5500,5500,5500,0
|
|
20240617,095900,58378080,5500,5510,5510,5500,65
|
|
20240617,095800,58020400,5510,5510,5510,5510,0
|
|
20240617,095700,58020400,5510,5510,5510,5510,0
|
|
20240617,095600,58020400,5510,5510,5510,5510,0
|
|
20240617,095500,58020400,5510,5510,5510,5510,0
|
|
20240617,095400,58020400,5510,5510,5510,5510,0
|
|
20240617,095300,58020400,5510,5510,5510,5510,0
|
|
20240617,095200,58020400,5510,5500,5510,5500,14
|
|
20240617,095100,57943350,5500,5500,5500,5500,0
|
|
20240617,095000,57943350,5500,5500,5500,5500,0
|
|
20240617,094900,57943350,5500,5500,5500,5500,0
|
|
20240617,094800,57943350,5500,5500,5500,5500,76
|
|
20240617,094700,57525350,5500,5500,5500,5500,0
|
|
20240617,094600,57525350,5500,5500,5500,5500,0
|
|
20240617,094500,57525350,5500,5500,5500,5500,0
|
|
20240617,094400,57525350,5500,5500,5500,5500,1
|
|
20240617,094300,57519850,5500,5500,5500,5500,0
|
|
20240617,094200,57519850,5500,5500,5500,5500,0
|
|
20240617,094100,57519850,5500,5500,5500,5500,153
|
|
20240617,094000,56678350,5510,5510,5510,5510,20
|
|
20240617,093900,56568150,5530,5530,5530,5530,0
|
|
20240617,093800,56568150,5530,5530,5530,5530,222
|
|
20240617,093700,55340490,5530,5530,5530,5530,0
|
|
20240617,093600,55340490,5530,5520,5530,5520,43
|
|
20240617,093500,55102870,5530,5530,5530,5530,0
|
|
20240617,093400,55102870,5530,5530,5530,5530,0
|
|
20240617,093300,55102870,5530,5530,5530,5530,7
|
|
20240617,093200,55064160,5530,5530,5530,5530,0
|
|
20240617,093100,55064160,5530,5530,5530,5530,4
|
|
20240617,093000,55042040,5530,5530,5530,5500,504
|
|
20240617,092900,52254950,5530,5530,5530,5530,0
|
|
20240617,092800,52254950,5530,5530,5530,5530,0
|
|
20240617,092700,52254950,5530,5530,5530,5530,1000
|
|
20240617,092600,46724950,5530,5530,5530,5530,0
|
|
20240617,092500,46724950,5530,5500,5530,5500,105
|
|
20240617,092400,46145800,5500,5520,5520,5500,271
|
|
20240617,092300,44650800,5540,5540,5540,5540,77
|
|
20240617,092200,44224220,5540,5540,5540,5540,0
|
|
20240617,092100,44224220,5540,5530,5540,5530,141
|
|
20240617,092000,43443430,5530,5540,5540,5530,832
|
|
20240617,091900,38834350,5540,5540,5540,5540,492
|
|
20240617,091800,36108670,5520,5520,5520,5520,50
|
|
20240617,091700,35832670,5530,5530,5530,5530,258
|
|
20240617,091600,34405930,5520,5520,5530,5520,941
|
|
20240617,091500,29211570,5510,5480,5510,5480,567
|
|
20240617,091400,26087930,5470,5470,5470,5470,1
|
|
20240617,091300,26082460,5480,5470,5480,5460,361
|
|
20240617,091200,24107460,5490,5510,5510,5490,5
|
|
20240617,091100,24079950,5460,5480,5480,5460,740
|
|
20240617,091000,20031020,5480,5500,5510,5480,904
|
|
20240617,090900,15061360,5500,5510,5510,5500,792
|
|
20240617,090800,10705260,5510,5510,5510,5510,0
|
|
20240617,090700,10705260,5510,5490,5510,5490,299
|
|
20240617,090600,9058740,5480,5490,5490,5480,725
|
|
20240617,090500,5082510,5490,5490,5490,5490,100
|
|
20240617,090400,4533510,5490,5490,5490,5490,0
|
|
20240617,090300,4533510,5490,5490,5490,5490,314
|
|
20240617,090200,2809650,5490,5490,5490,5490,20
|
|
20240617,090100,2699850,5500,5480,5500,5480,60
|
|
20240617,090000,2370500,5500,5500,5500,5500,431
|