637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,193400,368729350,5390,5390,5390,5390,1528
|
|
20240618,193300,368729350,5390,5390,5390,5390,0
|
|
20240618,193200,368729350,5390,5390,5390,5390,0
|
|
20240618,193100,368729350,5390,5390,5390,5390,0
|
|
20240618,193000,368729350,5390,5390,5390,5390,0
|
|
20240618,192900,368729350,5390,5390,5390,5390,0
|
|
20240618,192800,368729350,5390,5390,5390,5390,0
|
|
20240618,192700,368729350,5390,5390,5390,5390,0
|
|
20240618,192600,368729350,5390,5390,5390,5390,0
|
|
20240618,192500,368729350,5390,5390,5390,5390,0
|
|
20240618,192400,368729350,5390,5390,5390,5390,0
|
|
20240618,192300,368729350,5390,5390,5390,5390,0
|
|
20240618,192200,368729350,5390,5390,5390,5390,0
|
|
20240618,192100,368729350,5390,5390,5390,5390,0
|
|
20240618,192000,368729350,5390,5390,5390,5390,0
|
|
20240618,191900,368729350,5390,5390,5390,5390,0
|
|
20240618,191800,368729350,5390,5390,5390,5390,0
|
|
20240618,191700,368729350,5390,5390,5390,5390,0
|
|
20240618,191600,368729350,5390,5390,5390,5390,0
|
|
20240618,191500,368729350,5390,5390,5390,5390,0
|
|
20240618,191400,368729350,5390,5390,5390,5390,0
|
|
20240618,191300,368729350,5390,5390,5390,5390,0
|
|
20240618,191200,368729350,5390,5390,5390,5390,0
|
|
20240618,191100,368729350,5390,5390,5390,5390,0
|
|
20240618,191000,368729350,5390,5390,5390,5390,0
|
|
20240618,190900,368729350,5390,5390,5390,5390,0
|
|
20240618,190800,368729350,5390,5390,5390,5390,0
|
|
20240618,190700,368729350,5390,5390,5390,5390,0
|
|
20240618,190600,368729350,5390,5390,5390,5390,0
|
|
20240618,190500,368729350,5390,5390,5390,5390,0
|
|
20240618,190400,368729350,5390,5390,5390,5390,1528
|
|
20240618,190300,368729350,5390,5390,5390,5390,0
|
|
20240618,190200,368729350,5390,5390,5390,5390,0
|
|
20240618,190100,368729350,5390,5390,5390,5390,0
|
|
20240618,190000,368729350,5390,5390,5390,5390,0
|
|
20240618,185900,368729350,5390,5390,5390,5390,0
|
|
20240618,185800,368729350,5390,5390,5390,5390,0
|
|
20240618,185700,368729350,5390,5390,5390,5390,0
|
|
20240618,185600,368729350,5390,5390,5390,5390,0
|
|
20240618,185500,368729350,5390,5390,5390,5390,0
|
|
20240618,185400,368729350,5390,5390,5390,5390,0
|
|
20240618,185300,368729350,5390,5390,5390,5390,0
|
|
20240618,185200,368729350,5390,5390,5390,5390,0
|
|
20240618,185100,368729350,5390,5390,5390,5390,0
|
|
20240618,185000,368729350,5390,5390,5390,5390,0
|
|
20240618,184900,368729350,5390,5390,5390,5390,0
|
|
20240618,184800,368729350,5390,5390,5390,5390,0
|
|
20240618,184700,368729350,5390,5390,5390,5390,0
|
|
20240618,184600,368729350,5390,5390,5390,5390,0
|
|
20240618,184500,368729350,5390,5390,5390,5390,0
|
|
20240618,184400,368729350,5390,5390,5390,5390,0
|
|
20240618,184300,368729350,5390,5390,5390,5390,0
|
|
20240618,184200,368729350,5390,5390,5390,5390,0
|
|
20240618,184100,368729350,5390,5390,5390,5390,0
|
|
20240618,184000,368729350,5390,5390,5390,5390,0
|
|
20240618,183900,368729350,5390,5390,5390,5390,0
|
|
20240618,183800,368729350,5390,5390,5390,5390,0
|
|
20240618,183700,368729350,5390,5390,5390,5390,0
|
|
20240618,183600,368729350,5390,5390,5390,5390,0
|
|
20240618,183500,368729350,5390,5390,5390,5390,0
|
|
20240618,183400,368729350,5390,5390,5390,5390,1528
|
|
20240618,183300,368729350,5390,5390,5390,5390,0
|
|
20240618,183200,368729350,5390,5390,5390,5390,0
|
|
20240618,183100,368729350,5390,5390,5390,5390,0
|
|
20240618,183000,368729350,5390,5390,5390,5390,0
|
|
20240618,182900,368729350,5390,5390,5390,5390,0
|
|
20240618,182800,368729350,5390,5390,5390,5390,0
|
|
20240618,182700,368729350,5390,5390,5390,5390,0
|
|
20240618,182600,368729350,5390,5390,5390,5390,0
|
|
20240618,182500,368729350,5390,5390,5390,5390,0
|
|
20240618,182400,368729350,5390,5390,5390,5390,0
|
|
20240618,182300,368729350,5390,5390,5390,5390,0
|
|
20240618,182200,368729350,5390,5390,5390,5390,0
|
|
20240618,182100,368729350,5390,5390,5390,5390,0
|
|
20240618,182000,368729350,5390,5390,5390,5390,0
|
|
20240618,181900,368729350,5390,5390,5390,5390,0
|
|
20240618,181800,368729350,5390,5390,5390,5390,0
|
|
20240618,181700,368729350,5390,5390,5390,5390,0
|
|
20240618,181600,368729350,5390,5390,5390,5390,0
|
|
20240618,181500,368729350,5390,5390,5390,5390,0
|
|
20240618,181400,368729350,5390,5390,5390,5390,0
|
|
20240618,181300,368729350,5390,5390,5390,5390,0
|
|
20240618,181200,368729350,5390,5390,5390,5390,0
|
|
20240618,181100,368729350,5390,5390,5390,5390,0
|
|
20240618,181000,368729350,5390,5390,5390,5390,0
|
|
20240618,180900,368729350,5390,5390,5390,5390,0
|
|
20240618,180800,368729350,5390,5390,5390,5390,0
|
|
20240618,180700,368729350,5390,5390,5390,5390,0
|
|
20240618,180600,368729350,5390,5390,5390,5390,0
|
|
20240618,180500,368729350,5390,5390,5390,5390,0
|
|
20240618,180400,368729350,5390,5390,5390,5390,1528
|
|
20240618,180300,368729350,5390,5390,5390,5390,0
|
|
20240618,180200,368729350,5390,5390,5390,5390,0
|
|
20240618,180100,368729350,5390,5390,5390,5390,0
|
|
20240618,180000,368729350,5390,5390,5390,5390,0
|
|
20240618,175900,368729350,5390,5390,5390,5390,0
|
|
20240618,175800,368729350,5390,5390,5390,5390,0
|
|
20240618,175700,368729350,5390,5390,5390,5390,0
|
|
20240618,175600,368729350,5390,5390,5390,5390,0
|
|
20240618,175500,368729350,5390,5390,5390,5390,0
|
|
20240618,175400,368729350,5390,5390,5390,5390,0
|
|
20240618,175300,368729350,5390,5390,5390,5390,0
|
|
20240618,175200,368729350,5390,5390,5390,5390,0
|
|
20240618,175100,368729350,5390,5390,5390,5390,0
|
|
20240618,175000,368729350,5390,5390,5390,5390,0
|
|
20240618,174900,368729350,5390,5390,5390,5390,0
|
|
20240618,174800,368729350,5390,5390,5390,5390,0
|
|
20240618,174700,368729350,5390,5390,5390,5390,0
|
|
20240618,174600,368729350,5390,5390,5390,5390,0
|
|
20240618,174500,368729350,5390,5390,5390,5390,0
|
|
20240618,174400,368729350,5390,5390,5390,5390,0
|
|
20240618,174300,368729350,5390,5390,5390,5390,0
|
|
20240618,174200,368729350,5390,5390,5390,5390,0
|
|
20240618,174100,368729350,5390,5390,5390,5390,0
|
|
20240618,174000,368729350,5390,5390,5390,5390,0
|
|
20240618,173900,368729350,5390,5390,5390,5390,0
|
|
20240618,173800,368729350,5390,5390,5390,5390,0
|
|
20240618,173700,368729350,5390,5390,5390,5390,0
|
|
20240618,173600,368729350,5390,5390,5390,5390,0
|
|
20240618,173500,368729350,5390,5390,5390,5390,0
|
|
20240618,173400,368729350,5390,5390,5390,5390,1528
|
|
20240618,173300,368729350,5390,5390,5390,5390,0
|
|
20240618,173200,368729350,5390,5390,5390,5390,0
|
|
20240618,173100,368729350,5390,5390,5390,5390,0
|
|
20240618,173000,368729350,5390,5390,5390,5390,0
|
|
20240618,172900,368729350,5390,5390,5390,5390,0
|
|
20240618,172800,368729350,5390,5390,5390,5390,0
|
|
20240618,172700,368729350,5390,5390,5390,5390,0
|
|
20240618,172600,368729350,5390,5390,5390,5390,0
|
|
20240618,172500,368729350,5390,5390,5390,5390,0
|
|
20240618,172400,368729350,5390,5390,5390,5390,0
|
|
20240618,172300,368729350,5390,5390,5390,5390,0
|
|
20240618,172200,368729350,5390,5390,5390,5390,0
|
|
20240618,172100,368729350,5390,5390,5390,5390,0
|
|
20240618,172000,368729350,5390,5390,5390,5390,0
|
|
20240618,171900,368729350,5390,5390,5390,5390,0
|
|
20240618,171800,368729350,5390,5390,5390,5390,0
|
|
20240618,171700,368729350,5390,5390,5390,5390,0
|
|
20240618,171600,368729350,5390,5390,5390,5390,0
|
|
20240618,171500,368729350,5390,5390,5390,5390,0
|
|
20240618,171400,368729350,5390,5390,5390,5390,0
|
|
20240618,171300,368729350,5390,5390,5390,5390,0
|
|
20240618,171200,368729350,5390,5390,5390,5390,0
|
|
20240618,171100,368729350,5390,5390,5390,5390,0
|
|
20240618,171000,368729350,5390,5390,5390,5390,0
|
|
20240618,170900,368729350,5390,5390,5390,5390,0
|
|
20240618,170800,368729350,5390,5390,5390,5390,0
|
|
20240618,170700,368729350,5390,5390,5390,5390,0
|
|
20240618,170600,368729350,5390,5390,5390,5390,0
|
|
20240618,170500,368729350,5390,5390,5390,5390,0
|
|
20240618,170400,368729350,5390,5390,5390,5390,1528
|
|
20240618,170300,368729350,5390,5390,5390,5390,0
|
|
20240618,170200,368729350,5390,5390,5390,5390,0
|
|
20240618,170100,368729350,5390,5390,5390,5390,0
|
|
20240618,170000,368729350,5390,5390,5390,5390,0
|
|
20240618,165900,368729350,5390,5390,5390,5390,0
|
|
20240618,165800,368729350,5390,5390,5390,5390,0
|
|
20240618,165700,368729350,5390,5390,5390,5390,0
|
|
20240618,165600,368729350,5390,5390,5390,5390,0
|
|
20240618,165500,368729350,5390,5390,5390,5390,0
|
|
20240618,165400,368729350,5390,5390,5390,5390,0
|
|
20240618,165300,368729350,5390,5390,5390,5390,0
|
|
20240618,165200,368729350,5390,5390,5390,5390,0
|
|
20240618,165100,368729350,5390,5390,5390,5390,0
|
|
20240618,165000,368729350,5390,5390,5390,5390,0
|
|
20240618,164900,368729350,5390,5390,5390,5390,0
|
|
20240618,164800,368729350,5390,5390,5390,5390,0
|
|
20240618,164700,368729350,5390,5390,5390,5390,0
|
|
20240618,164600,368729350,5390,5390,5390,5390,0
|
|
20240618,164500,368729350,5390,5390,5390,5390,0
|
|
20240618,164400,368729350,5390,5390,5390,5390,0
|
|
20240618,164300,368729350,5390,5390,5390,5390,0
|
|
20240618,164200,368729350,5390,5390,5390,5390,0
|
|
20240618,164100,368729350,5390,5390,5390,5390,0
|
|
20240618,164000,368729350,5390,5390,5390,5390,0
|
|
20240618,163900,368729350,5390,5390,5390,5390,0
|
|
20240618,163800,368729350,5390,5390,5390,5390,0
|
|
20240618,163700,368729350,5390,5390,5390,5390,0
|
|
20240618,163600,368729350,5390,5390,5390,5390,0
|
|
20240618,163500,368729350,5390,5390,5390,5390,0
|
|
20240618,163400,368729350,5390,5390,5390,5390,1528
|
|
20240618,163300,368729350,5390,5390,5390,5390,0
|
|
20240618,163200,368729350,5390,5390,5390,5390,0
|
|
20240618,163100,368729350,5390,5390,5390,5390,0
|
|
20240618,163000,368729350,5390,5390,5390,5390,0
|
|
20240618,162900,368729350,5390,5390,5390,5390,0
|
|
20240618,162800,368729350,5390,5390,5390,5390,0
|
|
20240618,162700,368729350,5390,5390,5390,5390,0
|
|
20240618,162600,368729350,5390,5390,5390,5390,0
|
|
20240618,162500,368729350,5390,5390,5390,5390,0
|
|
20240618,162400,368729350,5390,5390,5390,5390,0
|
|
20240618,162300,368729350,5390,5390,5390,5390,0
|
|
20240618,162200,368729350,5390,5390,5390,5390,0
|
|
20240618,162100,368729350,5390,5390,5390,5390,0
|
|
20240618,162000,368729350,5390,5390,5390,5390,0
|
|
20240618,161900,368729350,5390,5390,5390,5390,0
|
|
20240618,161800,368729350,5390,5390,5390,5390,0
|
|
20240618,161700,368729350,5390,5390,5390,5390,0
|
|
20240618,161600,368729350,5390,5390,5390,5390,0
|
|
20240618,161500,368729350,5390,5390,5390,5390,0
|
|
20240618,161400,368729350,5390,5390,5390,5390,0
|
|
20240618,161300,368729350,5390,5390,5390,5390,0
|
|
20240618,161200,368729350,5390,5390,5390,5390,0
|
|
20240618,161100,368729350,5390,5390,5390,5390,0
|
|
20240618,161000,368729350,5390,5390,5390,5390,0
|
|
20240618,160900,368729350,5390,5390,5390,5390,0
|
|
20240618,160800,368729350,5390,5390,5390,5390,0
|
|
20240618,160700,368729350,5390,5390,5390,5390,0
|
|
20240618,160600,368729350,5390,5390,5390,5390,0
|
|
20240618,160500,368729350,5390,5390,5390,5390,0
|
|
20240618,160400,368729350,5390,5390,5390,5390,1528
|
|
20240618,160300,368729350,5390,5390,5390,5390,0
|
|
20240618,160200,368729350,5390,5390,5390,5390,0
|
|
20240618,160100,368729350,5390,5390,5390,5390,0
|
|
20240618,160000,368729350,5390,5390,5390,5390,0
|
|
20240618,155900,368729350,5390,5390,5390,5390,0
|
|
20240618,155800,368729350,5390,5390,5390,5390,0
|
|
20240618,155700,368729350,5390,5390,5390,5390,0
|
|
20240618,155600,368729350,5390,5390,5390,5390,0
|
|
20240618,155500,368729350,5390,5390,5390,5390,0
|
|
20240618,155400,368729350,5390,5390,5390,5390,0
|
|
20240618,155300,368729350,5390,5390,5390,5390,0
|
|
20240618,155200,368729350,5390,5390,5390,5390,0
|
|
20240618,155100,368729350,5390,5390,5390,5390,0
|
|
20240618,155000,368729350,5390,5390,5390,5390,0
|
|
20240618,154900,368729350,5390,5390,5390,5390,0
|
|
20240618,154800,368729350,5390,5390,5390,5390,0
|
|
20240618,154700,368729350,5390,5390,5390,5390,0
|
|
20240618,154600,368729350,5390,5390,5390,5390,0
|
|
20240618,154500,368729350,5390,5390,5390,5390,0
|
|
20240618,154400,368729350,5390,5390,5390,5390,0
|
|
20240618,154300,368729350,5390,5390,5390,5390,0
|
|
20240618,154200,368729350,5390,5390,5390,5390,0
|
|
20240618,154100,368729350,5390,5390,5390,5390,0
|
|
20240618,154000,368729350,5390,5390,5390,5390,0
|
|
20240618,153900,368729350,5390,5390,5390,5390,0
|
|
20240618,153800,368729350,5390,5390,5390,5390,0
|
|
20240618,153700,368729350,5390,5390,5390,5390,0
|
|
20240618,153600,368729350,5390,5390,5390,5390,0
|
|
20240618,153500,368729350,5390,5390,5390,5390,0
|
|
20240618,153400,368729350,5390,5390,5390,5390,1528
|
|
20240618,153300,368729350,5390,5390,5390,5390,0
|
|
20240618,153200,368729350,5390,5390,5390,5390,0
|
|
20240618,153100,368729350,5390,5390,5390,5390,0
|
|
20240618,153000,368729350,5390,5390,5390,5390,1528
|
|
20240618,152900,360493430,5400,5400,5400,5400,0
|
|
20240618,152800,360493430,5400,5400,5400,5400,0
|
|
20240618,152700,360493430,5400,5400,5400,5400,0
|
|
20240618,152600,360493430,5400,5400,5400,5400,0
|
|
20240618,152500,360493430,5400,5400,5400,5400,0
|
|
20240618,152400,360493430,5400,5400,5400,5400,0
|
|
20240618,152300,360493430,5400,5400,5400,5400,0
|
|
20240618,152200,360493430,5400,5400,5400,5400,0
|
|
20240618,152100,360493430,5400,5400,5400,5400,0
|
|
20240618,152000,360493430,5400,5400,5400,5400,0
|
|
20240618,151900,360493430,5400,5400,5400,5400,49
|
|
20240618,151800,360228830,5390,5400,5400,5390,157
|
|
20240618,151700,359382240,5400,5400,5400,5380,77
|
|
20240618,151600,358966460,5400,5400,5400,5400,0
|
|
20240618,151500,358966460,5400,5400,5400,5400,0
|
|
20240618,151400,358966460,5400,5370,5400,5370,596
|
|
20240618,151300,355763060,5380,5380,5380,5380,2780
|
|
20240618,151200,340806660,5390,5400,5400,5390,567
|
|
20240618,151100,337749860,5410,5410,5410,5410,0
|
|
20240618,151000,337749860,5410,5400,5410,5400,597
|
|
20240618,150900,334525270,5400,5400,5400,5400,0
|
|
20240618,150800,334525270,5400,5400,5400,5400,100
|
|
20240618,150700,333985270,5400,5400,5400,5400,0
|
|
20240618,150600,333985270,5400,5400,5400,5400,0
|
|
20240618,150500,333985270,5400,5400,5400,5400,694
|
|
20240618,150400,330237670,5400,5400,5400,5400,182
|
|
20240618,150300,329254870,5400,5390,5400,5390,75
|
|
20240618,150200,328850610,5390,5390,5390,5390,0
|
|
20240618,150100,328850610,5390,5390,5390,5390,0
|
|
20240618,150000,328850610,5390,5390,5390,5390,0
|
|
20240618,145900,328850610,5390,5390,5390,5390,150
|
|
20240618,145800,328042110,5390,5390,5390,5390,1
|
|
20240618,145700,328036720,5410,5410,5410,5410,0
|
|
20240618,145600,328036720,5410,5410,5410,5410,0
|
|
20240618,145500,328036720,5410,5410,5410,5410,0
|
|
20240618,145400,328036720,5410,5410,5410,5410,0
|
|
20240618,145300,328036720,5410,5410,5410,5410,229
|
|
20240618,145200,326797830,5410,5390,5410,5390,3103
|
|
20240618,145100,310053950,5390,5390,5390,5390,0
|
|
20240618,145000,310053950,5390,5390,5390,5390,0
|
|
20240618,144900,310053950,5390,5390,5390,5390,0
|
|
20240618,144800,310053950,5390,5390,5390,5390,1
|
|
20240618,144700,310048560,5390,5390,5390,5390,0
|
|
20240618,144600,310048560,5390,5390,5390,5390,1
|
|
20240618,144500,310043170,5390,5390,5390,5390,20
|
|
20240618,144400,309935370,5390,5390,5390,5390,0
|
|
20240618,144300,309935370,5390,5390,5390,5390,0
|
|
20240618,144200,309935370,5390,5390,5390,5390,0
|
|
20240618,144100,309935370,5390,5390,5390,5390,0
|
|
20240618,144000,309935370,5390,5390,5390,5390,447
|
|
20240618,143900,307526040,5380,5380,5380,5380,0
|
|
20240618,143800,307526040,5380,5380,5380,5380,0
|
|
20240618,143700,307526040,5380,5380,5380,5380,200
|
|
20240618,143600,306450040,5390,5390,5390,5390,54
|
|
20240618,143500,306158980,5390,5390,5390,5390,0
|
|
20240618,143400,306158980,5390,5390,5390,5390,0
|
|
20240618,143300,306158980,5390,5390,5390,5390,0
|
|
20240618,143200,306158980,5390,5390,5390,5390,0
|
|
20240618,143100,306158980,5390,5390,5390,5390,0
|
|
20240618,143000,306158980,5390,5390,5390,5390,0
|
|
20240618,142900,306158980,5390,5390,5390,5390,0
|
|
20240618,142800,306158980,5390,5390,5390,5390,79
|
|
20240618,142700,305733170,5390,5380,5390,5380,2058
|
|
20240618,142600,294659890,5380,5380,5380,5380,200
|
|
20240618,142500,293583890,5380,5380,5380,5380,0
|
|
20240618,142400,293583890,5380,5380,5380,5380,0
|
|
20240618,142300,293583890,5380,5380,5380,5380,0
|
|
20240618,142200,293583890,5380,5380,5380,5380,0
|
|
20240618,142100,293583890,5380,5380,5380,5380,0
|
|
20240618,142000,293583890,5380,5380,5380,5380,0
|
|
20240618,141900,293583890,5380,5380,5380,5380,0
|
|
20240618,141800,293583890,5380,5380,5380,5380,74
|
|
20240618,141700,293185770,5390,5390,5390,5390,0
|
|
20240618,141600,293185770,5390,5390,5390,5390,0
|
|
20240618,141500,293185770,5390,5390,5390,5390,2043
|
|
20240618,141400,282174000,5390,5390,5390,5390,0
|
|
20240618,141300,282174000,5390,5390,5390,5390,200
|
|
20240618,141200,281096000,5390,5390,5390,5390,0
|
|
20240618,141100,281096000,5390,5390,5390,5390,0
|
|
20240618,141000,281096000,5390,5390,5390,5390,0
|
|
20240618,140900,281096000,5390,5390,5390,5390,0
|
|
20240618,140800,281096000,5390,5390,5390,5390,0
|
|
20240618,140700,281096000,5390,5390,5390,5390,0
|
|
20240618,140600,281096000,5390,5390,5390,5390,0
|
|
20240618,140500,281096000,5390,5390,5390,5390,1
|
|
20240618,140400,281090610,5390,5390,5390,5390,10
|
|
20240618,140300,281036710,5380,5390,5390,5380,469
|
|
20240618,140200,278509110,5380,5380,5380,5380,3859
|
|
20240618,140100,257747690,5370,5370,5370,5370,0
|
|
20240618,140000,257747690,5370,5370,5370,5370,0
|
|
20240618,135900,257747690,5370,5370,5370,5370,0
|
|
20240618,135800,257747690,5370,5370,5370,5370,300
|
|
20240618,135700,256136690,5370,5370,5370,5370,0
|
|
20240618,135600,256136690,5370,5370,5370,5370,0
|
|
20240618,135500,256136690,5370,5370,5370,5370,0
|
|
20240618,135400,256136690,5370,5370,5370,5370,0
|
|
20240618,135300,256136690,5370,5370,5370,5370,0
|
|
20240618,135200,256136690,5370,5370,5370,5370,0
|
|
20240618,135100,256136690,5370,5370,5370,5370,0
|
|
20240618,135000,256136690,5370,5370,5370,5370,5
|
|
20240618,134900,256109840,5370,5370,5370,5370,10
|
|
20240618,134800,256056140,5370,5370,5370,5370,0
|
|
20240618,134700,256056140,5370,5370,5370,5370,0
|
|
20240618,134600,256056140,5370,5370,5370,5370,0
|
|
20240618,134500,256056140,5370,5370,5370,5370,0
|
|
20240618,134400,256056140,5370,5370,5370,5370,0
|
|
20240618,134300,256056140,5370,5370,5370,5370,5
|
|
20240618,134200,256029290,5370,5370,5370,5370,357
|
|
20240618,134100,254112200,5370,5370,5370,5370,0
|
|
20240618,134000,254112200,5370,5370,5370,5370,198
|
|
20240618,133900,253048940,5370,5370,5370,5370,0
|
|
20240618,133800,253048940,5370,5370,5370,5370,0
|
|
20240618,133700,253048940,5370,5370,5370,5370,931
|
|
20240618,133600,248049470,5370,5370,5370,5370,0
|
|
20240618,133500,248049470,5370,5370,5370,5370,0
|
|
20240618,133400,248049470,5370,5380,5380,5370,8478
|
|
20240618,133300,202438510,5380,5380,5380,5380,0
|
|
20240618,133200,202438510,5380,5380,5380,5380,150
|
|
20240618,133100,201631510,5390,5390,5390,5390,0
|
|
20240618,133000,201631510,5390,5390,5390,5390,0
|
|
20240618,132900,201631510,5390,5390,5390,5390,0
|
|
20240618,132800,201631510,5390,5380,5390,5380,220
|
|
20240618,132700,200447210,5390,5390,5390,5390,10
|
|
20240618,132600,200393310,5380,5380,5380,5380,36
|
|
20240618,132500,200199630,5390,5390,5390,5390,0
|
|
20240618,132400,200199630,5390,5390,5390,5390,0
|
|
20240618,132300,200199630,5390,5390,5390,5390,0
|
|
20240618,132200,200199630,5390,5390,5390,5390,0
|
|
20240618,132100,200199630,5390,5390,5390,5390,55
|
|
20240618,132000,199903180,5390,5390,5390,5390,11
|
|
20240618,131900,199843890,5390,5390,5390,5390,10
|
|
20240618,131800,199789990,5390,5390,5390,5390,0
|
|
20240618,131700,199789990,5390,5390,5390,5390,0
|
|
20240618,131600,199789990,5390,5390,5390,5390,10
|
|
20240618,131500,199736090,5390,5390,5390,5390,0
|
|
20240618,131400,199736090,5390,5390,5390,5390,0
|
|
20240618,131300,199736090,5390,5390,5390,5390,0
|
|
20240618,131200,199736090,5390,5380,5390,5380,2
|
|
20240618,131100,199725320,5380,5380,5380,5380,0
|
|
20240618,131000,199725320,5380,5380,5380,5380,747
|
|
20240618,130900,195706460,5390,5390,5390,5390,706
|
|
20240618,130800,191901120,5390,5390,5390,5390,0
|
|
20240618,130700,191901120,5390,5390,5390,5390,0
|
|
20240618,130600,191901120,5390,5390,5390,5390,0
|
|
20240618,130500,191901120,5390,5390,5390,5390,36
|
|
20240618,130400,191707080,5400,5400,5400,5400,0
|
|
20240618,130300,191707080,5400,5400,5400,5400,0
|
|
20240618,130200,191707080,5400,5400,5400,5400,3
|
|
20240618,130100,191690880,5400,5400,5400,5400,0
|
|
20240618,130000,191690880,5400,5400,5400,5400,0
|
|
20240618,125900,191690880,5400,5400,5400,5400,37
|
|
20240618,125800,191491080,5390,5390,5390,5390,10
|
|
20240618,125700,191437180,5390,5390,5390,5390,0
|
|
20240618,125600,191437180,5390,5390,5390,5390,0
|
|
20240618,125500,191437180,5390,5390,5390,5390,0
|
|
20240618,125400,191437180,5390,5390,5390,5390,0
|
|
20240618,125300,191437180,5390,5390,5390,5390,45
|
|
20240618,125200,191194630,5390,5380,5390,5380,984
|
|
20240618,125100,185900110,5390,5390,5390,5390,0
|
|
20240618,125000,185900110,5390,5390,5390,5390,0
|
|
20240618,124900,185900110,5390,5390,5390,5390,0
|
|
20240618,124800,185900110,5390,5390,5390,5390,100
|
|
20240618,124700,185361110,5390,5390,5390,5390,0
|
|
20240618,124600,185361110,5390,5390,5390,5390,341
|
|
20240618,124500,183523120,5390,5390,5390,5390,0
|
|
20240618,124400,183523120,5390,5390,5390,5390,0
|
|
20240618,124300,183523120,5390,5390,5390,5390,0
|
|
20240618,124200,183523120,5390,5390,5390,5390,0
|
|
20240618,124100,183523120,5390,5390,5390,5390,0
|
|
20240618,124000,183523120,5390,5390,5390,5390,0
|
|
20240618,123900,183523120,5390,5390,5390,5390,0
|
|
20240618,123800,183523120,5390,5390,5390,5390,0
|
|
20240618,123700,183523120,5390,5390,5390,5390,0
|
|
20240618,123600,183523120,5390,5390,5390,5390,323
|
|
20240618,123500,181782150,5390,5390,5390,5390,0
|
|
20240618,123400,181782150,5390,5390,5390,5390,0
|
|
20240618,123300,181782150,5390,5390,5390,5390,293
|
|
20240618,123200,180202880,5400,5400,5400,5400,0
|
|
20240618,123100,180202880,5400,5400,5400,5400,0
|
|
20240618,123000,180202880,5400,5400,5400,5400,5
|
|
20240618,122900,180175880,5400,5400,5400,5400,0
|
|
20240618,122800,180175880,5400,5390,5400,5390,391
|
|
20240618,122700,178067630,5400,5400,5400,5400,0
|
|
20240618,122600,178067630,5400,5400,5400,5400,0
|
|
20240618,122500,178067630,5400,5400,5400,5400,40
|
|
20240618,122400,177851630,5400,5400,5400,5400,0
|
|
20240618,122300,177851630,5400,5400,5400,5400,0
|
|
20240618,122200,177851630,5400,5400,5400,5400,0
|
|
20240618,122100,177851630,5400,5400,5400,5400,0
|
|
20240618,122000,177851630,5400,5400,5400,5400,0
|
|
20240618,121900,177851630,5400,5400,5400,5400,0
|
|
20240618,121800,177851630,5400,5400,5400,5400,0
|
|
20240618,121700,177851630,5400,5400,5400,5400,0
|
|
20240618,121600,177851630,5400,5400,5400,5400,30
|
|
20240618,121500,177689630,5400,5390,5400,5390,253
|
|
20240618,121400,176325280,5390,5390,5390,5390,0
|
|
20240618,121300,176325280,5390,5390,5390,5390,0
|
|
20240618,121200,176325280,5390,5390,5390,5390,0
|
|
20240618,121100,176325280,5390,5390,5390,5390,1117
|
|
20240618,121000,170304650,5390,5390,5390,5390,1783
|
|
20240618,120900,160694280,5380,5380,5380,5380,0
|
|
20240618,120800,160694280,5380,5380,5380,5380,0
|
|
20240618,120700,160694280,5380,5400,5400,5380,603
|
|
20240618,120600,157449000,5380,5380,5380,5380,0
|
|
20240618,120500,157449000,5380,5380,5380,5380,50
|
|
20240618,120400,157180000,5380,5380,5380,5380,0
|
|
20240618,120300,157180000,5380,5380,5380,5380,0
|
|
20240618,120200,157180000,5380,5380,5380,5380,0
|
|
20240618,120100,157180000,5380,5380,5380,5380,0
|
|
20240618,120000,157180000,5380,5380,5380,5380,164
|
|
20240618,115900,156297680,5380,5380,5380,5380,0
|
|
20240618,115800,156297680,5380,5380,5380,5380,0
|
|
20240618,115700,156297680,5380,5380,5380,5380,0
|
|
20240618,115600,156297680,5380,5380,5380,5380,0
|
|
20240618,115500,156297680,5380,5380,5380,5380,107
|
|
20240618,115400,155722020,5400,5400,5400,5400,0
|
|
20240618,115300,155722020,5400,5400,5400,5400,500
|
|
20240618,115200,153022020,5390,5390,5390,5390,0
|
|
20240618,115100,153022020,5390,5390,5390,5390,0
|
|
20240618,115000,153022020,5390,5390,5390,5390,0
|
|
20240618,114900,153022020,5390,5390,5390,5390,0
|
|
20240618,114800,153022020,5390,5390,5390,5390,0
|
|
20240618,114700,153022020,5390,5390,5390,5390,0
|
|
20240618,114600,153022020,5390,5390,5390,5390,0
|
|
20240618,114500,153022020,5390,5390,5390,5390,0
|
|
20240618,114400,153022020,5390,5390,5390,5390,0
|
|
20240618,114300,153022020,5390,5390,5390,5390,120
|
|
20240618,114200,152375220,5390,5390,5390,5390,106
|
|
20240618,114100,151803880,5400,5400,5400,5400,0
|
|
20240618,114000,151803880,5400,5400,5400,5400,0
|
|
20240618,113900,151803880,5400,5400,5400,5400,0
|
|
20240618,113800,151803880,5400,5400,5400,5400,0
|
|
20240618,113700,151803880,5400,5400,5400,5400,0
|
|
20240618,113600,151803880,5400,5400,5400,5400,0
|
|
20240618,113500,151803880,5400,5400,5400,5400,0
|
|
20240618,113400,151803880,5400,5400,5400,5400,0
|
|
20240618,113300,151803880,5400,5400,5400,5400,0
|
|
20240618,113200,151803880,5400,5400,5400,5400,0
|
|
20240618,113100,151803880,5400,5400,5400,5400,0
|
|
20240618,113000,151803880,5400,5400,5400,5400,200
|
|
20240618,112900,150723880,5400,5400,5400,5400,0
|
|
20240618,112800,150723880,5400,5400,5400,5400,300
|
|
20240618,112700,149103880,5390,5390,5390,5390,0
|
|
20240618,112600,149103880,5390,5390,5390,5390,0
|
|
20240618,112500,149103880,5390,5390,5390,5390,575
|
|
20240618,112400,146004630,5390,5390,5390,5390,0
|
|
20240618,112300,146004630,5390,5390,5390,5390,0
|
|
20240618,112200,146004630,5390,5390,5390,5390,0
|
|
20240618,112100,146004630,5390,5390,5390,5390,0
|
|
20240618,112000,146004630,5390,5390,5390,5390,0
|
|
20240618,111900,146004630,5390,5390,5390,5390,0
|
|
20240618,111800,146004630,5390,5390,5390,5390,0
|
|
20240618,111700,146004630,5390,5390,5390,5390,0
|
|
20240618,111600,146004630,5390,5390,5390,5390,14
|
|
20240618,111500,145929170,5400,5390,5400,5390,513
|
|
20240618,111400,143161550,5400,5400,5400,5400,0
|
|
20240618,111300,143161550,5400,5400,5400,5400,5
|
|
20240618,111200,143134550,5400,5400,5400,5400,513
|
|
20240618,111100,140364350,5380,5380,5380,5380,0
|
|
20240618,111000,140364350,5380,5380,5380,5380,0
|
|
20240618,110900,140364350,5380,5380,5380,5380,469
|
|
20240618,110800,137841130,5380,5380,5380,5380,10
|
|
20240618,110700,137787330,5380,5380,5380,5380,0
|
|
20240618,110600,137787330,5380,5380,5380,5380,0
|
|
20240618,110500,137787330,5380,5380,5380,5380,0
|
|
20240618,110400,137787330,5380,5380,5380,5380,1
|
|
20240618,110300,137781950,5380,5380,5380,5380,0
|
|
20240618,110200,137781950,5380,5380,5380,5380,0
|
|
20240618,110100,137781950,5380,5380,5380,5380,0
|
|
20240618,110000,137781950,5380,5380,5380,5380,0
|
|
20240618,105900,137781950,5380,5380,5380,5380,0
|
|
20240618,105800,137781950,5380,5380,5380,5380,0
|
|
20240618,105700,137781950,5380,5380,5380,5380,0
|
|
20240618,105600,137781950,5380,5380,5380,5380,0
|
|
20240618,105500,137781950,5380,5380,5380,5380,0
|
|
20240618,105400,137781950,5380,5380,5380,5380,186
|
|
20240618,105300,136781270,5380,5380,5380,5380,582
|
|
20240618,105200,133650110,5410,5410,5410,5410,0
|
|
20240618,105100,133650110,5410,5410,5410,5410,0
|
|
20240618,105000,133650110,5410,5410,5410,5410,0
|
|
20240618,104900,133650110,5410,5390,5410,5390,307
|
|
20240618,104800,131993800,5370,5370,5370,5370,0
|
|
20240618,104700,131993800,5370,5370,5370,5370,0
|
|
20240618,104600,131993800,5370,5370,5370,5370,0
|
|
20240618,104500,131993800,5370,5370,5370,5370,0
|
|
20240618,104400,131993800,5370,5370,5370,5370,2830
|
|
20240618,104300,116796700,5370,5370,5370,5370,0
|
|
20240618,104200,116796700,5370,5380,5380,5370,200
|
|
20240618,104100,115720970,5380,5380,5380,5380,0
|
|
20240618,104000,115720970,5380,5380,5380,5380,0
|
|
20240618,103900,115720970,5380,5380,5380,5380,0
|
|
20240618,103800,115720970,5380,5380,5380,5380,50
|
|
20240618,103700,115451970,5380,5380,5380,5380,0
|
|
20240618,103600,115451970,5380,5380,5380,5380,3
|
|
20240618,103500,115435830,5380,5380,5380,5380,0
|
|
20240618,103400,115435830,5380,5380,5380,5380,0
|
|
20240618,103300,115435830,5380,5380,5380,5380,2207
|
|
20240618,103200,103562170,5380,5380,5380,5380,0
|
|
20240618,103100,103562170,5380,5380,5380,5380,117
|
|
20240618,103000,102932710,5390,5390,5390,5390,24
|
|
20240618,102900,102803350,5390,5390,5390,5390,230
|
|
20240618,102800,101563650,5390,5390,5390,5390,0
|
|
20240618,102700,101563650,5390,5390,5390,5390,0
|
|
20240618,102600,101563650,5390,5390,5390,5390,0
|
|
20240618,102500,101563650,5390,5390,5390,5390,0
|
|
20240618,102400,101563650,5390,5390,5390,5390,0
|
|
20240618,102300,101563650,5390,5390,5390,5390,8
|
|
20240618,102200,101520530,5400,5400,5400,5400,0
|
|
20240618,102100,101520530,5400,5400,5400,5400,0
|
|
20240618,102000,101520530,5400,5400,5400,5400,4
|
|
20240618,101900,101498930,5400,5400,5400,5400,34
|
|
20240618,101800,101315330,5400,5400,5400,5400,180
|
|
20240618,101700,100343330,5400,5400,5400,5400,70
|
|
20240618,101600,99965330,5400,5400,5400,5400,0
|
|
20240618,101500,99965330,5400,5400,5400,5400,1114
|
|
20240618,101400,93949730,5410,5410,5410,5410,0
|
|
20240618,101300,93949730,5410,5410,5410,5410,0
|
|
20240618,101200,93949730,5410,5410,5410,5410,0
|
|
20240618,101100,93949730,5410,5410,5410,5410,1
|
|
20240618,101000,93944320,5410,5410,5410,5410,0
|
|
20240618,100900,93944320,5410,5410,5410,5410,0
|
|
20240618,100800,93944320,5410,5410,5410,5410,4
|
|
20240618,100700,93922680,5390,5390,5390,5390,102
|
|
20240618,100600,93372900,5410,5390,5410,5390,707
|
|
20240618,100500,89557090,5390,5390,5390,5390,0
|
|
20240618,100400,89557090,5390,5390,5390,5390,51
|
|
20240618,100300,89282200,5400,5400,5400,5400,0
|
|
20240618,100200,89282200,5400,5400,5400,5400,0
|
|
20240618,100100,89282200,5400,5400,5400,5400,0
|
|
20240618,100000,89282200,5400,5400,5400,5400,9
|
|
20240618,095900,89233600,5400,5400,5400,5400,2
|
|
20240618,095800,89222800,5410,5410,5410,5410,0
|
|
20240618,095700,89222800,5410,5400,5410,5400,501
|
|
20240618,095600,86517390,5410,5410,5410,5410,0
|
|
20240618,095500,86517390,5410,5410,5410,5410,5
|
|
20240618,095400,86490340,5400,5400,5400,5400,0
|
|
20240618,095300,86490340,5400,5400,5400,5400,0
|
|
20240618,095200,86490340,5400,5400,5400,5400,0
|
|
20240618,095100,86490340,5400,5400,5400,5400,50
|
|
20240618,095000,86220340,5400,5400,5400,5400,50
|
|
20240618,094900,85950340,5400,5400,5400,5400,0
|
|
20240618,094800,85950340,5400,5400,5400,5400,1300
|
|
20240618,094700,78930340,5400,5410,5410,5400,35
|
|
20240618,094600,78741000,5410,5410,5410,5410,20
|
|
20240618,094500,78632800,5410,5400,5410,5400,77
|
|
20240618,094400,78216240,5400,5400,5400,5400,66
|
|
20240618,094300,77859840,5400,5400,5400,5400,0
|
|
20240618,094200,77859840,5400,5400,5400,5400,73
|
|
20240618,094100,77465640,5410,5410,5410,5410,10
|
|
20240618,094000,77411540,5410,5410,5410,5410,74
|
|
20240618,093900,77011200,5400,5400,5400,5400,175
|
|
20240618,093800,76066200,5390,5390,5390,5390,273
|
|
20240618,093700,74594730,5390,5390,5390,5390,100
|
|
20240618,093600,74055730,5400,5400,5400,5400,10
|
|
20240618,093500,74001730,5400,5400,5400,5400,10
|
|
20240618,093400,73947730,5390,5390,5390,5390,0
|
|
20240618,093300,73947730,5390,5390,5390,5390,0
|
|
20240618,093200,73947730,5390,5400,5400,5390,39
|
|
20240618,093100,73737420,5400,5400,5400,5400,0
|
|
20240618,093000,73737420,5400,5410,5410,5400,275
|
|
20240618,092900,72250920,5410,5410,5410,5410,0
|
|
20240618,092800,72250920,5410,5410,5410,5410,0
|
|
20240618,092700,72250920,5410,5400,5410,5400,932
|
|
20240618,092600,67211700,5410,5410,5410,5410,368
|
|
20240618,092500,65220820,5420,5410,5420,5410,100
|
|
20240618,092400,64679020,5420,5420,5420,5420,73
|
|
20240618,092300,64283360,5420,5420,5420,5420,0
|
|
20240618,092200,64283360,5420,5410,5420,5410,95
|
|
20240618,092100,63768660,5390,5390,5390,5390,0
|
|
20240618,092000,63768660,5390,5390,5390,5390,0
|
|
20240618,091900,63768660,5390,5390,5390,5390,0
|
|
20240618,091800,63768660,5390,5400,5410,5390,1217
|
|
20240618,091700,57185530,5400,5400,5400,5400,137
|
|
20240618,091600,56445730,5400,5400,5400,5400,693
|
|
20240618,091500,52703530,5390,5390,5390,5390,42
|
|
20240618,091400,52477150,5390,5390,5410,5390,5129
|
|
20240618,091300,24783390,5390,5390,5390,5390,16
|
|
20240618,091200,24697150,5400,5400,5400,5400,0
|
|
20240618,091100,24697150,5400,5390,5400,5390,559
|
|
20240618,091000,21682750,5390,5390,5400,5390,36
|
|
20240618,090900,21488570,5390,5400,5400,5380,1375
|
|
20240618,090800,14070460,5410,5400,5410,5400,1206
|
|
20240618,090700,7551790,5390,5390,5390,5390,0
|
|
20240618,090600,7551790,5390,5390,5390,5390,383
|
|
20240618,090500,5487420,5400,5390,5400,5380,503
|
|
20240618,090400,2778290,5410,5410,5410,5410,0
|
|
20240618,090300,2778290,5410,5400,5410,5400,102
|
|
20240618,090200,2226490,5390,5390,5390,5390,0
|
|
20240618,090100,2226490,5390,5390,5390,5390,187
|
|
20240618,090000,1218560,5420,5390,5420,5390,226
|