653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195000,411846960,5260,5260,5260,5260,5012
|
|
20240607,194900,411846960,5260,5260,5260,5260,0
|
|
20240607,194800,411846960,5260,5260,5260,5260,0
|
|
20240607,194700,411846960,5260,5260,5260,5260,0
|
|
20240607,194600,411846960,5260,5260,5260,5260,0
|
|
20240607,194500,411846960,5260,5260,5260,5260,0
|
|
20240607,194400,411846960,5260,5260,5260,5260,0
|
|
20240607,194300,411846960,5260,5260,5260,5260,0
|
|
20240607,194200,411846960,5260,5260,5260,5260,0
|
|
20240607,194100,411846960,5260,5260,5260,5260,0
|
|
20240607,194000,411846960,5260,5260,5260,5260,0
|
|
20240607,193900,411846960,5260,5260,5260,5260,0
|
|
20240607,193800,411846960,5260,5260,5260,5260,0
|
|
20240607,193700,411846960,5260,5260,5260,5260,0
|
|
20240607,193600,411846960,5260,5260,5260,5260,0
|
|
20240607,193500,411846960,5260,5260,5260,5260,0
|
|
20240607,193400,411846960,5260,5260,5260,5260,0
|
|
20240607,193300,411846960,5260,5260,5260,5260,0
|
|
20240607,193200,411846960,5260,5260,5260,5260,0
|
|
20240607,193100,411846960,5260,5260,5260,5260,0
|
|
20240607,193000,411846960,5260,5260,5260,5260,0
|
|
20240607,192900,411846960,5260,5260,5260,5260,0
|
|
20240607,192800,411846960,5260,5260,5260,5260,0
|
|
20240607,192700,411846960,5260,5260,5260,5260,0
|
|
20240607,192600,411846960,5260,5260,5260,5260,0
|
|
20240607,192500,411846960,5260,5260,5260,5260,0
|
|
20240607,192400,411846960,5260,5260,5260,5260,0
|
|
20240607,192300,411846960,5260,5260,5260,5260,0
|
|
20240607,192200,411846960,5260,5260,5260,5260,0
|
|
20240607,192100,411846960,5260,5260,5260,5260,0
|
|
20240607,192000,411846960,5260,5260,5260,5260,5012
|
|
20240607,191900,411846960,5260,5260,5260,5260,0
|
|
20240607,191800,411846960,5260,5260,5260,5260,0
|
|
20240607,191700,411846960,5260,5260,5260,5260,0
|
|
20240607,191600,411846960,5260,5260,5260,5260,0
|
|
20240607,191500,411846960,5260,5260,5260,5260,0
|
|
20240607,191400,411846960,5260,5260,5260,5260,0
|
|
20240607,191300,411846960,5260,5260,5260,5260,0
|
|
20240607,191200,411846960,5260,5260,5260,5260,0
|
|
20240607,191100,411846960,5260,5260,5260,5260,0
|
|
20240607,191000,411846960,5260,5260,5260,5260,0
|
|
20240607,190900,411846960,5260,5260,5260,5260,0
|
|
20240607,190800,411846960,5260,5260,5260,5260,0
|
|
20240607,190700,411846960,5260,5260,5260,5260,0
|
|
20240607,190600,411846960,5260,5260,5260,5260,0
|
|
20240607,190500,411846960,5260,5260,5260,5260,0
|
|
20240607,190400,411846960,5260,5260,5260,5260,0
|
|
20240607,190300,411846960,5260,5260,5260,5260,0
|
|
20240607,190200,411846960,5260,5260,5260,5260,0
|
|
20240607,190100,411846960,5260,5260,5260,5260,0
|
|
20240607,190000,411846960,5260,5260,5260,5260,0
|
|
20240607,185900,411846960,5260,5260,5260,5260,0
|
|
20240607,185800,411846960,5260,5260,5260,5260,0
|
|
20240607,185700,411846960,5260,5260,5260,5260,0
|
|
20240607,185600,411846960,5260,5260,5260,5260,0
|
|
20240607,185500,411846960,5260,5260,5260,5260,0
|
|
20240607,185400,411846960,5260,5260,5260,5260,0
|
|
20240607,185300,411846960,5260,5260,5260,5260,0
|
|
20240607,185200,411846960,5260,5260,5260,5260,0
|
|
20240607,185100,411846960,5260,5260,5260,5260,0
|
|
20240607,185000,411846960,5260,5260,5260,5260,5012
|
|
20240607,184900,411846960,5260,5260,5260,5260,0
|
|
20240607,184800,411846960,5260,5260,5260,5260,0
|
|
20240607,184700,411846960,5260,5260,5260,5260,0
|
|
20240607,184600,411846960,5260,5260,5260,5260,0
|
|
20240607,184500,411846960,5260,5260,5260,5260,0
|
|
20240607,184400,411846960,5260,5260,5260,5260,0
|
|
20240607,184300,411846960,5260,5260,5260,5260,0
|
|
20240607,184200,411846960,5260,5260,5260,5260,0
|
|
20240607,184100,411846960,5260,5260,5260,5260,0
|
|
20240607,184000,411846960,5260,5260,5260,5260,0
|
|
20240607,183900,411846960,5260,5260,5260,5260,0
|
|
20240607,183800,411846960,5260,5260,5260,5260,0
|
|
20240607,183700,411846960,5260,5260,5260,5260,0
|
|
20240607,183600,411846960,5260,5260,5260,5260,0
|
|
20240607,183500,411846960,5260,5260,5260,5260,0
|
|
20240607,183400,411846960,5260,5260,5260,5260,0
|
|
20240607,183300,411846960,5260,5260,5260,5260,0
|
|
20240607,183200,411846960,5260,5260,5260,5260,0
|
|
20240607,183100,411846960,5260,5260,5260,5260,0
|
|
20240607,183000,411846960,5260,5260,5260,5260,0
|
|
20240607,182900,411846960,5260,5260,5260,5260,0
|
|
20240607,182800,411846960,5260,5260,5260,5260,0
|
|
20240607,182700,411846960,5260,5260,5260,5260,0
|
|
20240607,182600,411846960,5260,5260,5260,5260,0
|
|
20240607,182500,411846960,5260,5260,5260,5260,0
|
|
20240607,182400,411846960,5260,5260,5260,5260,0
|
|
20240607,182300,411846960,5260,5260,5260,5260,0
|
|
20240607,182200,411846960,5260,5260,5260,5260,0
|
|
20240607,182100,411846960,5260,5260,5260,5260,0
|
|
20240607,182000,411846960,5260,5260,5260,5260,5012
|
|
20240607,181900,411846960,5260,5260,5260,5260,0
|
|
20240607,181800,411846960,5260,5260,5260,5260,0
|
|
20240607,181700,411846960,5260,5260,5260,5260,0
|
|
20240607,181600,411846960,5260,5260,5260,5260,0
|
|
20240607,181500,411846960,5260,5260,5260,5260,0
|
|
20240607,181400,411846960,5260,5260,5260,5260,0
|
|
20240607,181300,411846960,5260,5260,5260,5260,0
|
|
20240607,181200,411846960,5260,5260,5260,5260,0
|
|
20240607,181100,411846960,5260,5260,5260,5260,0
|
|
20240607,181000,411846960,5260,5260,5260,5260,0
|
|
20240607,180900,411846960,5260,5260,5260,5260,0
|
|
20240607,180800,411846960,5260,5260,5260,5260,0
|
|
20240607,180700,411846960,5260,5260,5260,5260,0
|
|
20240607,180600,411846960,5260,5260,5260,5260,0
|
|
20240607,180500,411846960,5260,5260,5260,5260,0
|
|
20240607,180400,411846960,5260,5260,5260,5260,0
|
|
20240607,180300,411846960,5260,5260,5260,5260,0
|
|
20240607,180200,411846960,5260,5260,5260,5260,0
|
|
20240607,180100,411846960,5260,5260,5260,5260,0
|
|
20240607,180000,411846960,5260,5260,5260,5260,0
|
|
20240607,175900,411846960,5260,5260,5260,5260,0
|
|
20240607,175800,411846960,5260,5260,5260,5260,0
|
|
20240607,175700,411846960,5260,5260,5260,5260,0
|
|
20240607,175600,411846960,5260,5260,5260,5260,0
|
|
20240607,175500,411846960,5260,5260,5260,5260,0
|
|
20240607,175400,411846960,5260,5260,5260,5260,0
|
|
20240607,175300,411846960,5260,5260,5260,5260,0
|
|
20240607,175200,411846960,5260,5260,5260,5260,0
|
|
20240607,175100,411846960,5260,5260,5260,5260,0
|
|
20240607,175000,411846960,5260,5260,5260,5260,5012
|
|
20240607,174900,411846960,5260,5260,5260,5260,0
|
|
20240607,174800,411846960,5260,5260,5260,5260,0
|
|
20240607,174700,411846960,5260,5260,5260,5260,0
|
|
20240607,174600,411846960,5260,5260,5260,5260,0
|
|
20240607,174500,411846960,5260,5260,5260,5260,0
|
|
20240607,174400,411846960,5260,5260,5260,5260,0
|
|
20240607,174300,411846960,5260,5260,5260,5260,0
|
|
20240607,174200,411846960,5260,5260,5260,5260,0
|
|
20240607,174100,411846960,5260,5260,5260,5260,0
|
|
20240607,174000,411846960,5260,5260,5260,5260,0
|
|
20240607,173900,411846960,5260,5260,5260,5260,0
|
|
20240607,173800,411846960,5260,5260,5260,5260,0
|
|
20240607,173700,411846960,5260,5260,5260,5260,0
|
|
20240607,173600,411846960,5260,5260,5260,5260,0
|
|
20240607,173500,411846960,5260,5260,5260,5260,0
|
|
20240607,173400,411846960,5260,5260,5260,5260,0
|
|
20240607,173300,411846960,5260,5260,5260,5260,0
|
|
20240607,173200,411846960,5260,5260,5260,5260,0
|
|
20240607,173100,411846960,5260,5260,5260,5260,0
|
|
20240607,173000,411846960,5260,5260,5260,5260,0
|
|
20240607,172900,411846960,5260,5260,5260,5260,0
|
|
20240607,172800,411846960,5260,5260,5260,5260,0
|
|
20240607,172700,411846960,5260,5260,5260,5260,0
|
|
20240607,172600,411846960,5260,5260,5260,5260,0
|
|
20240607,172500,411846960,5260,5260,5260,5260,0
|
|
20240607,172400,411846960,5260,5260,5260,5260,0
|
|
20240607,172300,411846960,5260,5260,5260,5260,0
|
|
20240607,172200,411846960,5260,5260,5260,5260,0
|
|
20240607,172100,411846960,5260,5260,5260,5260,0
|
|
20240607,172000,411846960,5260,5260,5260,5260,5012
|
|
20240607,171900,411846960,5260,5260,5260,5260,0
|
|
20240607,171800,411846960,5260,5260,5260,5260,0
|
|
20240607,171700,411846960,5260,5260,5260,5260,0
|
|
20240607,171600,411846960,5260,5260,5260,5260,0
|
|
20240607,171500,411846960,5260,5260,5260,5260,0
|
|
20240607,171400,411846960,5260,5260,5260,5260,0
|
|
20240607,171300,411846960,5260,5260,5260,5260,0
|
|
20240607,171200,411846960,5260,5260,5260,5260,0
|
|
20240607,171100,411846960,5260,5260,5260,5260,0
|
|
20240607,171000,411846960,5260,5260,5260,5260,0
|
|
20240607,170900,411846960,5260,5260,5260,5260,0
|
|
20240607,170800,411846960,5260,5260,5260,5260,0
|
|
20240607,170700,411846960,5260,5260,5260,5260,0
|
|
20240607,170600,411846960,5260,5260,5260,5260,0
|
|
20240607,170500,411846960,5260,5260,5260,5260,0
|
|
20240607,170400,411846960,5260,5260,5260,5260,0
|
|
20240607,170300,411846960,5260,5260,5260,5260,0
|
|
20240607,170200,411846960,5260,5260,5260,5260,0
|
|
20240607,170100,411846960,5260,5260,5260,5260,0
|
|
20240607,170000,411846960,5260,5260,5260,5260,0
|
|
20240607,165900,411846960,5260,5260,5260,5260,0
|
|
20240607,165800,411846960,5260,5260,5260,5260,0
|
|
20240607,165700,411846960,5260,5260,5260,5260,0
|
|
20240607,165600,411846960,5260,5260,5260,5260,0
|
|
20240607,165500,411846960,5260,5260,5260,5260,0
|
|
20240607,165400,411846960,5260,5260,5260,5260,0
|
|
20240607,165300,411846960,5260,5260,5260,5260,0
|
|
20240607,165200,411846960,5260,5260,5260,5260,0
|
|
20240607,165100,411846960,5260,5260,5260,5260,0
|
|
20240607,165000,411846960,5260,5260,5260,5260,5012
|
|
20240607,164900,411846960,5260,5260,5260,5260,0
|
|
20240607,164800,411846960,5260,5260,5260,5260,0
|
|
20240607,164700,411846960,5260,5260,5260,5260,0
|
|
20240607,164600,411846960,5260,5260,5260,5260,0
|
|
20240607,164500,411846960,5260,5260,5260,5260,0
|
|
20240607,164400,411846960,5260,5260,5260,5260,0
|
|
20240607,164300,411846960,5260,5260,5260,5260,0
|
|
20240607,164200,411846960,5260,5260,5260,5260,0
|
|
20240607,164100,411846960,5260,5260,5260,5260,0
|
|
20240607,164000,411846960,5260,5260,5260,5260,0
|
|
20240607,163900,411846960,5260,5260,5260,5260,0
|
|
20240607,163800,411846960,5260,5260,5260,5260,0
|
|
20240607,163700,411846960,5260,5260,5260,5260,0
|
|
20240607,163600,411846960,5260,5260,5260,5260,0
|
|
20240607,163500,411846960,5260,5260,5260,5260,0
|
|
20240607,163400,411846960,5260,5260,5260,5260,0
|
|
20240607,163300,411846960,5260,5260,5260,5260,0
|
|
20240607,163200,411846960,5260,5260,5260,5260,0
|
|
20240607,163100,411846960,5260,5260,5260,5260,0
|
|
20240607,163000,411846960,5260,5260,5260,5260,0
|
|
20240607,162900,411846960,5260,5260,5260,5260,0
|
|
20240607,162800,411846960,5260,5260,5260,5260,0
|
|
20240607,162700,411846960,5260,5260,5260,5260,0
|
|
20240607,162600,411846960,5260,5260,5260,5260,0
|
|
20240607,162500,411846960,5260,5260,5260,5260,0
|
|
20240607,162400,411846960,5260,5260,5260,5260,0
|
|
20240607,162300,411846960,5260,5260,5260,5260,0
|
|
20240607,162200,411846960,5260,5260,5260,5260,0
|
|
20240607,162100,411846960,5260,5260,5260,5260,0
|
|
20240607,162000,411846960,5260,5260,5260,5260,5012
|
|
20240607,161900,411846960,5260,5260,5260,5260,0
|
|
20240607,161800,411846960,5260,5260,5260,5260,0
|
|
20240607,161700,411846960,5260,5260,5260,5260,0
|
|
20240607,161600,411846960,5260,5260,5260,5260,0
|
|
20240607,161500,411846960,5260,5260,5260,5260,0
|
|
20240607,161400,411846960,5260,5260,5260,5260,0
|
|
20240607,161300,411846960,5260,5260,5260,5260,0
|
|
20240607,161200,411846960,5260,5260,5260,5260,0
|
|
20240607,161100,411846960,5260,5260,5260,5260,0
|
|
20240607,161000,411846960,5260,5260,5260,5260,0
|
|
20240607,160900,411846960,5260,5260,5260,5260,0
|
|
20240607,160800,411846960,5260,5260,5260,5260,0
|
|
20240607,160700,411846960,5260,5260,5260,5260,0
|
|
20240607,160600,411846960,5260,5260,5260,5260,0
|
|
20240607,160500,411846960,5260,5260,5260,5260,0
|
|
20240607,160400,411846960,5260,5260,5260,5260,0
|
|
20240607,160300,411846960,5260,5260,5260,5260,0
|
|
20240607,160200,411846960,5260,5260,5260,5260,0
|
|
20240607,160100,411846960,5260,5260,5260,5260,0
|
|
20240607,160000,411846960,5260,5260,5260,5260,0
|
|
20240607,155900,411846960,5260,5260,5260,5260,0
|
|
20240607,155800,411846960,5260,5260,5260,5260,0
|
|
20240607,155700,411846960,5260,5260,5260,5260,0
|
|
20240607,155600,411846960,5260,5260,5260,5260,0
|
|
20240607,155500,411846960,5260,5260,5260,5260,0
|
|
20240607,155400,411846960,5260,5260,5260,5260,0
|
|
20240607,155300,411846960,5260,5260,5260,5260,0
|
|
20240607,155200,411846960,5260,5260,5260,5260,0
|
|
20240607,155100,411846960,5260,5260,5260,5260,0
|
|
20240607,155000,411846960,5260,5260,5260,5260,5012
|
|
20240607,154900,411846960,5260,5260,5260,5260,0
|
|
20240607,154800,411846960,5260,5260,5260,5260,0
|
|
20240607,154700,411846960,5260,5260,5260,5260,0
|
|
20240607,154600,411846960,5260,5260,5260,5260,0
|
|
20240607,154500,411846960,5260,5260,5260,5260,0
|
|
20240607,154400,411846960,5260,5260,5260,5260,0
|
|
20240607,154300,411846960,5260,5260,5260,5260,0
|
|
20240607,154200,411846960,5260,5260,5260,5260,0
|
|
20240607,154100,411846960,5260,5260,5260,5260,0
|
|
20240607,154000,411846960,5260,5260,5260,5260,0
|
|
20240607,153900,411846960,5260,5260,5260,5260,0
|
|
20240607,153800,411846960,5260,5260,5260,5260,0
|
|
20240607,153700,411846960,5260,5260,5260,5260,0
|
|
20240607,153600,411846960,5260,5260,5260,5260,0
|
|
20240607,153500,411846960,5260,5260,5260,5260,0
|
|
20240607,153400,411846960,5260,5260,5260,5260,0
|
|
20240607,153300,411846960,5260,5260,5260,5260,0
|
|
20240607,153200,411846960,5260,5260,5260,5260,0
|
|
20240607,153100,411846960,5260,5260,5260,5260,0
|
|
20240607,153000,411846960,5260,5260,5260,5260,5012
|
|
20240607,152900,385483840,5270,5270,5270,5270,0
|
|
20240607,152800,385483840,5270,5270,5270,5270,0
|
|
20240607,152700,385483840,5270,5270,5270,5270,0
|
|
20240607,152600,385483840,5270,5270,5270,5270,0
|
|
20240607,152500,385483840,5270,5270,5270,5270,0
|
|
20240607,152400,385483840,5270,5270,5270,5270,0
|
|
20240607,152300,385483840,5270,5270,5270,5270,0
|
|
20240607,152200,385483840,5270,5270,5270,5270,0
|
|
20240607,152100,385483840,5270,5270,5270,5270,0
|
|
20240607,152000,385483840,5270,5270,5270,5270,0
|
|
20240607,151900,385483840,5270,5270,5270,5270,2664
|
|
20240607,151800,371444560,5270,5280,5280,5270,20
|
|
20240607,151700,371339150,5270,5270,5270,5260,1614
|
|
20240607,151600,362835870,5280,5270,5280,5270,479
|
|
20240607,151500,360311520,5270,5270,5270,5270,209
|
|
20240607,151400,359210090,5260,5250,5260,5250,43
|
|
20240607,151300,358984250,5260,5250,5260,5250,264
|
|
20240607,151200,357598220,5250,5250,5250,5250,0
|
|
20240607,151100,357598220,5250,5250,5250,5250,0
|
|
20240607,151000,357598220,5250,5240,5250,5240,2082
|
|
20240607,150900,346688500,5240,5240,5240,5240,354
|
|
20240607,150800,344833540,5230,5230,5230,5230,0
|
|
20240607,150700,344833540,5230,5230,5230,5230,105
|
|
20240607,150600,344284390,5230,5230,5230,5230,0
|
|
20240607,150500,344284390,5230,5230,5230,5230,0
|
|
20240607,150400,344284390,5230,5230,5230,5230,0
|
|
20240607,150300,344284390,5230,5230,5230,5230,0
|
|
20240607,150200,344284390,5230,5230,5230,5230,160
|
|
20240607,150100,343447590,5230,5230,5230,5230,940
|
|
20240607,150000,338531390,5240,5240,5240,5240,103
|
|
20240607,145900,337991670,5250,5250,5250,5250,0
|
|
20240607,145800,337991670,5250,5250,5250,5250,50
|
|
20240607,145700,337729170,5250,5250,5250,5250,0
|
|
20240607,145600,337729170,5250,5250,5250,5250,0
|
|
20240607,145500,337729170,5250,5250,5250,5250,0
|
|
20240607,145400,337729170,5250,5250,5250,5250,0
|
|
20240607,145300,337729170,5250,5250,5250,5250,0
|
|
20240607,145200,337729170,5250,5250,5250,5250,0
|
|
20240607,145100,337729170,5250,5250,5250,5250,0
|
|
20240607,145000,337729170,5250,5250,5250,5250,0
|
|
20240607,144900,337729170,5250,5250,5250,5250,80
|
|
20240607,144800,337309170,5260,5260,5260,5260,0
|
|
20240607,144700,337309170,5260,5260,5260,5260,500
|
|
20240607,144600,334679170,5260,5260,5260,5260,0
|
|
20240607,144500,334679170,5260,5260,5260,5260,0
|
|
20240607,144400,334679170,5260,5260,5260,5260,0
|
|
20240607,144300,334679170,5260,5260,5260,5260,0
|
|
20240607,144200,334679170,5260,5260,5260,5260,0
|
|
20240607,144100,334679170,5260,5260,5260,5260,0
|
|
20240607,144000,334679170,5260,5260,5260,5260,0
|
|
20240607,143900,334679170,5260,5260,5260,5260,0
|
|
20240607,143800,334679170,5260,5260,5260,5260,0
|
|
20240607,143700,334679170,5260,5260,5260,5260,0
|
|
20240607,143600,334679170,5260,5260,5260,5260,0
|
|
20240607,143500,334679170,5260,5230,5260,5230,200
|
|
20240607,143400,333629640,5230,5230,5230,5230,0
|
|
20240607,143300,333629640,5230,5230,5230,5230,20
|
|
20240607,143200,333525040,5210,5210,5210,5210,0
|
|
20240607,143100,333525040,5210,5210,5210,5210,0
|
|
20240607,143000,333525040,5210,5220,5220,5210,100
|
|
20240607,142900,333003440,5220,5220,5220,5220,0
|
|
20240607,142800,333003440,5220,5220,5220,5220,0
|
|
20240607,142700,333003440,5220,5220,5220,5220,0
|
|
20240607,142600,333003440,5220,5220,5220,5220,0
|
|
20240607,142500,333003440,5220,5220,5220,5220,118
|
|
20240607,142400,332387480,5220,5220,5220,5220,0
|
|
20240607,142300,332387480,5220,5220,5220,5220,20
|
|
20240607,142200,332283080,5220,5220,5220,5220,0
|
|
20240607,142100,332283080,5220,5220,5220,5220,0
|
|
20240607,142000,332283080,5220,5220,5220,5220,20
|
|
20240607,141900,332178680,5210,5210,5210,5210,0
|
|
20240607,141800,332178680,5210,5210,5210,5210,53
|
|
20240607,141700,331902550,5210,5220,5220,5210,136
|
|
20240607,141600,331193010,5220,5220,5220,5220,11
|
|
20240607,141500,331135590,5220,5220,5220,5220,0
|
|
20240607,141400,331135590,5220,5220,5220,5220,2
|
|
20240607,141300,331125150,5220,5230,5230,5220,621
|
|
20240607,141200,327883520,5220,5220,5220,5220,0
|
|
20240607,141100,327883520,5220,5220,5220,5220,0
|
|
20240607,141000,327883520,5220,5220,5220,5220,0
|
|
20240607,140900,327883520,5220,5220,5220,5220,0
|
|
20240607,140800,327883520,5220,5220,5220,5220,0
|
|
20240607,140700,327883520,5220,5220,5220,5220,0
|
|
20240607,140600,327883520,5220,5220,5220,5220,0
|
|
20240607,140500,327883520,5220,5220,5220,5220,0
|
|
20240607,140400,327883520,5220,5220,5220,5220,0
|
|
20240607,140300,327883520,5220,5220,5220,5220,0
|
|
20240607,140200,327883520,5220,5220,5220,5220,10
|
|
20240607,140100,327831320,5220,5220,5220,5220,1000
|
|
20240607,140000,322611320,5230,5230,5230,5230,0
|
|
20240607,135900,322611320,5230,5230,5230,5230,0
|
|
20240607,135800,322611320,5230,5230,5230,5230,118
|
|
20240607,135700,321994180,5230,5230,5230,5230,0
|
|
20240607,135600,321994180,5230,5230,5230,5230,1
|
|
20240607,135500,321988950,5230,5230,5230,5230,0
|
|
20240607,135400,321988950,5230,5240,5240,5230,101
|
|
20240607,135300,321460710,5220,5220,5220,5220,0
|
|
20240607,135200,321460710,5220,5220,5220,5220,0
|
|
20240607,135100,321460710,5220,5220,5220,5220,0
|
|
20240607,135000,321460710,5220,5220,5220,5220,0
|
|
20240607,134900,321460710,5220,5220,5220,5220,0
|
|
20240607,134800,321460710,5220,5220,5220,5220,0
|
|
20240607,134700,321460710,5220,5220,5220,5220,0
|
|
20240607,134600,321460710,5220,5220,5220,5220,0
|
|
20240607,134500,321460710,5220,5220,5220,5220,0
|
|
20240607,134400,321460710,5220,5220,5220,5220,0
|
|
20240607,134300,321460710,5220,5220,5220,5220,0
|
|
20240607,134200,321460710,5220,5220,5220,5220,0
|
|
20240607,134100,321460710,5220,5220,5220,5220,60
|
|
20240607,134000,321147510,5220,5220,5220,5220,605
|
|
20240607,133900,317989410,5230,5230,5230,5230,0
|
|
20240607,133800,317989410,5230,5230,5230,5230,76
|
|
20240607,133700,317591930,5230,5230,5230,5230,0
|
|
20240607,133600,317591930,5230,5230,5230,5230,0
|
|
20240607,133500,317591930,5230,5230,5230,5230,0
|
|
20240607,133400,317591930,5230,5230,5230,5230,0
|
|
20240607,133300,317591930,5230,5230,5230,5230,133
|
|
20240607,133200,316896340,5230,5230,5230,5230,0
|
|
20240607,133100,316896340,5230,5230,5230,5230,2
|
|
20240607,133000,316885880,5240,5240,5240,5240,50
|
|
20240607,132900,316623880,5240,5240,5240,5240,0
|
|
20240607,132800,316623880,5240,5240,5240,5240,0
|
|
20240607,132700,316623880,5240,5240,5240,5240,0
|
|
20240607,132600,316623880,5240,5240,5240,5240,0
|
|
20240607,132500,316623880,5240,5230,5240,5230,150
|
|
20240607,132400,315839370,5220,5220,5220,5220,2
|
|
20240607,132300,315828930,5220,5220,5220,5220,0
|
|
20240607,132200,315828930,5220,5220,5220,5220,0
|
|
20240607,132100,315828930,5220,5220,5220,5220,0
|
|
20240607,132000,315828930,5220,5220,5220,5220,0
|
|
20240607,131900,315828930,5220,5220,5220,5220,0
|
|
20240607,131800,315828930,5220,5220,5220,5220,38
|
|
20240607,131700,315630570,5220,5220,5220,5220,0
|
|
20240607,131600,315630570,5220,5220,5220,5220,0
|
|
20240607,131500,315630570,5220,5220,5220,5220,0
|
|
20240607,131400,315630570,5220,5220,5220,5220,0
|
|
20240607,131300,315630570,5220,5220,5220,5220,0
|
|
20240607,131200,315630570,5220,5220,5220,5220,0
|
|
20240607,131100,315630570,5220,5220,5220,5220,0
|
|
20240607,131000,315630570,5220,5220,5220,5220,85
|
|
20240607,130900,315186870,5210,5210,5210,5210,0
|
|
20240607,130800,315186870,5210,5210,5210,5210,0
|
|
20240607,130700,315186870,5210,5210,5210,5210,0
|
|
20240607,130600,315186870,5210,5210,5210,5210,0
|
|
20240607,130500,315186870,5210,5220,5220,5210,102
|
|
20240607,130400,314654450,5210,5210,5210,5210,0
|
|
20240607,130300,314654450,5210,5210,5210,5210,6
|
|
20240607,130200,314623190,5230,5230,5230,5230,0
|
|
20240607,130100,314623190,5230,5230,5230,5230,50
|
|
20240607,130000,314361690,5230,5230,5230,5230,0
|
|
20240607,125900,314361690,5230,5230,5230,5230,0
|
|
20240607,125800,314361690,5230,5230,5230,5230,1
|
|
20240607,125700,314356460,5210,5220,5220,5210,234
|
|
20240607,125600,313137280,5220,5220,5220,5220,266
|
|
20240607,125500,311748760,5220,5220,5220,5220,74
|
|
20240607,125400,311362480,5220,5220,5220,5220,0
|
|
20240607,125300,311362480,5220,5220,5220,5220,110
|
|
20240607,125200,310788280,5220,5220,5220,5220,0
|
|
20240607,125100,310788280,5220,5220,5220,5220,0
|
|
20240607,125000,310788280,5220,5220,5220,5220,0
|
|
20240607,124900,310788280,5220,5220,5220,5220,0
|
|
20240607,124800,310788280,5220,5220,5220,5220,1
|
|
20240607,124700,310783060,5240,5240,5240,5240,0
|
|
20240607,124600,310783060,5240,5240,5240,5240,0
|
|
20240607,124500,310783060,5240,5240,5240,5240,0
|
|
20240607,124400,310783060,5240,5240,5240,5240,0
|
|
20240607,124300,310783060,5240,5220,5240,5210,826
|
|
20240607,124200,306478950,5250,5250,5250,5250,0
|
|
20240607,124100,306478950,5250,5250,5250,5250,0
|
|
20240607,124000,306478950,5250,5250,5250,5250,0
|
|
20240607,123900,306478950,5250,5250,5250,5250,0
|
|
20240607,123800,306478950,5250,5250,5250,5250,0
|
|
20240607,123700,306478950,5250,5250,5250,5250,0
|
|
20240607,123600,306478950,5250,5250,5250,5250,0
|
|
20240607,123500,306478950,5250,5250,5250,5250,1
|
|
20240607,123400,306473700,5250,5250,5250,5250,0
|
|
20240607,123300,306473700,5250,5250,5250,5250,0
|
|
20240607,123200,306473700,5250,5230,5250,5210,3437
|
|
20240607,123100,288526170,5260,5260,5260,5260,0
|
|
20240607,123000,288526170,5260,5260,5260,5260,0
|
|
20240607,122900,288526170,5260,5260,5260,5260,0
|
|
20240607,122800,288526170,5260,5260,5260,5260,0
|
|
20240607,122700,288526170,5260,5260,5260,5260,0
|
|
20240607,122600,288526170,5260,5260,5260,5260,0
|
|
20240607,122500,288526170,5260,5260,5260,5260,1
|
|
20240607,122400,288520910,5260,5260,5260,5260,0
|
|
20240607,122300,288520910,5260,5240,5260,5240,51
|
|
20240607,122200,288253300,5240,5220,5240,5220,111
|
|
20240607,122100,287673860,5230,5230,5230,5230,90
|
|
20240607,122000,287203160,5240,5240,5240,5240,0
|
|
20240607,121900,287203160,5240,5240,5240,5240,10
|
|
20240607,121800,287150760,5250,5250,5250,5250,1
|
|
20240607,121700,287145510,5240,5240,5240,5240,20
|
|
20240607,121600,287040710,5250,5250,5250,5250,0
|
|
20240607,121500,287040710,5250,5250,5250,5250,0
|
|
20240607,121400,287040710,5250,5250,5250,5250,0
|
|
20240607,121300,287040710,5250,5250,5250,5250,0
|
|
20240607,121200,287040710,5250,5250,5250,5250,1
|
|
20240607,121100,287035460,5230,5220,5230,5210,2133
|
|
20240607,121000,275901470,5240,5240,5240,5240,0
|
|
20240607,120900,275901470,5240,5250,5250,5240,20
|
|
20240607,120800,275796570,5250,5260,5260,5230,460
|
|
20240607,120700,273382970,5260,5260,5260,5260,0
|
|
20240607,120600,273382970,5260,5260,5260,5260,0
|
|
20240607,120500,273382970,5260,5260,5260,5260,30
|
|
20240607,120400,273225170,5260,5240,5260,5240,100
|
|
20240607,120300,272700330,5230,5230,5230,5230,8
|
|
20240607,120200,272658490,5220,5220,5220,5220,0
|
|
20240607,120100,272658490,5220,5220,5220,5220,2
|
|
20240607,120000,272648050,5230,5230,5230,5230,31
|
|
20240607,115900,272485920,5230,5230,5230,5230,0
|
|
20240607,115800,272485920,5230,5230,5230,5230,0
|
|
20240607,115700,272485920,5230,5230,5230,5230,10
|
|
20240607,115600,272433620,5230,5230,5230,5230,713
|
|
20240607,115500,268704630,5230,5230,5230,5230,9
|
|
20240607,115400,268657560,5230,5230,5230,5230,0
|
|
20240607,115300,268657560,5230,5230,5230,5230,22
|
|
20240607,115200,268542500,5230,5230,5230,5230,0
|
|
20240607,115100,268542500,5230,5230,5230,5230,100
|
|
20240607,115000,268019500,5230,5230,5230,5230,0
|
|
20240607,114900,268019500,5230,5230,5230,5230,0
|
|
20240607,114800,268019500,5230,5230,5230,5230,0
|
|
20240607,114700,268019500,5230,5230,5230,5230,510
|
|
20240607,114600,265352200,5240,5240,5240,5230,1196
|
|
20240607,114500,259096920,5240,5240,5240,5240,2
|
|
20240607,114400,259086440,5240,5240,5240,5240,0
|
|
20240607,114300,259086440,5240,5240,5240,5240,0
|
|
20240607,114200,259086440,5240,5240,5240,5240,0
|
|
20240607,114100,259086440,5240,5240,5240,5240,2
|
|
20240607,114000,259075960,5240,5240,5240,5240,0
|
|
20240607,113900,259075960,5240,5240,5240,5240,0
|
|
20240607,113800,259075960,5240,5240,5240,5240,0
|
|
20240607,113700,259075960,5240,5240,5240,5240,13
|
|
20240607,113600,259007840,5250,5250,5250,5250,0
|
|
20240607,113500,259007840,5250,5250,5250,5250,1
|
|
20240607,113400,259002590,5250,5250,5250,5250,0
|
|
20240607,113300,259002590,5250,5250,5250,5250,19
|
|
20240607,113200,258902840,5260,5260,5260,5260,0
|
|
20240607,113100,258902840,5260,5260,5260,5260,0
|
|
20240607,113000,258902840,5260,5260,5260,5260,0
|
|
20240607,112900,258902840,5260,5260,5260,5260,0
|
|
20240607,112800,258902840,5260,5260,5260,5260,0
|
|
20240607,112700,258902840,5260,5260,5260,5260,0
|
|
20240607,112600,258902840,5260,5260,5260,5260,0
|
|
20240607,112500,258902840,5260,5260,5260,5260,0
|
|
20240607,112400,258902840,5260,5260,5260,5260,0
|
|
20240607,112300,258902840,5260,5260,5260,5260,0
|
|
20240607,112200,258902840,5260,5260,5260,5260,250
|
|
20240607,112100,257587840,5260,5260,5260,5260,0
|
|
20240607,112000,257587840,5260,5260,5260,5260,0
|
|
20240607,111900,257587840,5260,5260,5260,5260,0
|
|
20240607,111800,257587840,5260,5260,5260,5260,0
|
|
20240607,111700,257587840,5260,5240,5260,5240,192
|
|
20240607,111600,256581740,5240,5250,5250,5240,26
|
|
20240607,111500,256445400,5260,5250,5260,5250,41
|
|
20240607,111400,256230140,5230,5230,5230,5230,827
|
|
20240607,111300,251904930,5240,5240,5240,5240,2
|
|
20240607,111200,251894450,5240,5250,5250,5240,517
|
|
20240607,111100,249185240,5250,5250,5250,5250,3
|
|
20240607,111000,249169490,5260,5260,5260,5260,0
|
|
20240607,110900,249169490,5260,5260,5260,5260,0
|
|
20240607,110800,249169490,5260,5260,5260,5260,0
|
|
20240607,110700,249169490,5260,5260,5260,5260,0
|
|
20240607,110600,249169490,5260,5260,5260,5260,0
|
|
20240607,110500,249169490,5260,5260,5260,5260,0
|
|
20240607,110400,249169490,5260,5260,5260,5260,0
|
|
20240607,110300,249169490,5260,5260,5260,5260,1
|
|
20240607,110200,249164230,5240,5240,5240,5240,0
|
|
20240607,110100,249164230,5240,5260,5260,5240,19
|
|
20240607,110000,249064500,5270,5270,5270,5270,1
|
|
20240607,105900,249059230,5250,5260,5260,5250,5
|
|
20240607,105800,249032970,5280,5280,5280,5280,0
|
|
20240607,105700,249032970,5280,5280,5280,5280,100
|
|
20240607,105600,248504970,5280,5280,5280,5280,0
|
|
20240607,105500,248504970,5280,5280,5280,5280,0
|
|
20240607,105400,248504970,5280,5280,5280,5280,0
|
|
20240607,105300,248504970,5280,5270,5280,5270,19
|
|
20240607,105200,248404720,5270,5260,5270,5260,514
|
|
20240607,105100,245697200,5250,5250,5250,5250,21
|
|
20240607,105000,245586950,5250,5260,5260,5250,11
|
|
20240607,104900,245529190,5250,5240,5250,5240,70
|
|
20240607,104800,245162190,5250,5240,5250,5240,4
|
|
20240607,104700,245141220,5250,5250,5250,5250,0
|
|
20240607,104600,245141220,5250,5240,5250,5240,301
|
|
20240607,104500,243563970,5250,5250,5250,5250,0
|
|
20240607,104400,243563970,5250,5250,5250,5250,2
|
|
20240607,104300,243553470,5240,5240,5240,5240,40
|
|
20240607,104200,243343870,5230,5230,5230,5230,415
|
|
20240607,104100,241173420,5230,5230,5230,5230,22
|
|
20240607,104000,241058360,5240,5240,5240,5240,0
|
|
20240607,103900,241058360,5240,5240,5240,5240,0
|
|
20240607,103800,241058360,5240,5240,5240,5220,252
|
|
20240607,103700,239741630,5230,5230,5230,5230,0
|
|
20240607,103600,239741630,5230,5230,5230,5230,202
|
|
20240607,103500,238685170,5230,5230,5230,5230,200
|
|
20240607,103400,237639170,5230,5230,5230,5230,2
|
|
20240607,103300,237628710,5230,5240,5240,5230,201
|
|
20240607,103200,236577170,5260,5260,5260,5260,351
|
|
20240607,103100,234730910,5260,5260,5260,5260,814
|
|
20240607,103000,230449270,5260,5260,5260,5260,0
|
|
20240607,102900,230449270,5260,5260,5260,5260,0
|
|
20240607,102800,230449270,5260,5240,5260,5240,33
|
|
20240607,102700,230275890,5250,5240,5250,5240,18
|
|
20240607,102600,230181460,5240,5240,5240,5240,12
|
|
20240607,102500,230118580,5250,5250,5250,5250,1
|
|
20240607,102400,230113330,5230,5260,5260,5230,210
|
|
20240607,102300,229013580,5260,5260,5260,5260,10
|
|
20240607,102200,228960980,5260,5260,5260,5260,1
|
|
20240607,102100,228955720,5250,5250,5250,5250,108
|
|
20240607,102000,228388720,5240,5240,5240,5240,407
|
|
20240607,101900,226256040,5240,5240,5240,5240,8
|
|
20240607,101800,226214120,5240,5240,5240,5240,0
|
|
20240607,101700,226214120,5240,5240,5240,5240,0
|
|
20240607,101600,226214120,5240,5240,5240,5240,0
|
|
20240607,101500,226214120,5240,5230,5240,5230,349
|
|
20240607,101400,224385570,5230,5230,5230,5230,0
|
|
20240607,101300,224385570,5230,5230,5230,5230,8
|
|
20240607,101200,224343730,5220,5230,5230,5220,9
|
|
20240607,101100,224296730,5220,5230,5230,5220,89
|
|
20240607,101000,223831330,5230,5230,5230,5230,2
|
|
20240607,100900,223820870,5230,5230,5230,5230,13
|
|
20240607,100800,223752880,5230,5230,5230,5230,2
|
|
20240607,100700,223742420,5230,5230,5230,5230,10
|
|
20240607,100600,223690120,5250,5260,5260,5220,3734
|
|
20240607,100500,204129650,5290,5290,5290,5290,0
|
|
20240607,100400,204129650,5290,5290,5290,5290,0
|
|
20240607,100300,204129650,5290,5290,5290,5290,0
|
|
20240607,100200,204129650,5290,5290,5290,5290,0
|
|
20240607,100100,204129650,5290,5290,5290,5290,0
|
|
20240607,100000,204129650,5290,5280,5290,5260,579
|
|
20240607,095900,201081180,5300,5290,5300,5280,301
|
|
20240607,095800,199489720,5290,5300,5300,5290,56
|
|
20240607,095700,199193070,5290,5290,5290,5290,320
|
|
20240607,095600,197500270,5280,5280,5280,5280,134
|
|
20240607,095500,196792750,5270,5270,5280,5270,13
|
|
20240607,095400,196724230,5270,5270,5270,5270,7
|
|
20240607,095300,196687340,5280,5280,5280,5280,0
|
|
20240607,095200,196687340,5280,5280,5280,5280,0
|
|
20240607,095100,196687340,5280,5280,5280,5280,1
|
|
20240607,095000,196682060,5270,5270,5270,5270,10
|
|
20240607,094900,196629360,5300,5300,5300,5300,0
|
|
20240607,094800,196629360,5300,5270,5300,5270,399
|
|
20240607,094700,194523660,5300,5270,5300,5270,102
|
|
20240607,094600,193984960,5270,5270,5270,5270,50
|
|
20240607,094500,193721460,5280,5280,5280,5280,1
|
|
20240607,094400,193716180,5280,5280,5300,5280,51
|
|
20240607,094300,193446380,5260,5270,5270,5260,102
|
|
20240607,094200,192909850,5270,5270,5270,5270,0
|
|
20240607,094100,192909850,5270,5270,5270,5270,0
|
|
20240607,094000,192909850,5270,5260,5300,5260,102
|
|
20240607,093900,192371590,5260,5270,5270,5260,928
|
|
20240607,093800,187486130,5270,5270,5270,5270,0
|
|
20240607,093700,187486130,5270,5290,5290,5270,677
|
|
20240607,093600,183913560,5290,5290,5290,5290,83
|
|
20240607,093500,183474490,5290,5290,5290,5290,25
|
|
20240607,093400,183342240,5280,5280,5290,5280,464
|
|
20240607,093300,180892060,5280,5280,5290,5280,376
|
|
20240607,093200,178905450,5290,5300,5300,5290,1062
|
|
20240607,093100,173287450,5300,5300,5300,5300,125
|
|
20240607,093000,172624950,5310,5310,5320,5310,39
|
|
20240607,092900,172417630,5310,5310,5320,5300,1311
|
|
20240607,092800,165462860,5310,5320,5330,5310,2389
|
|
20240607,092700,152763930,5300,5300,5300,5300,16
|
|
20240607,092600,152679130,5300,5300,5320,5300,3628
|
|
20240607,092500,133417680,5290,5280,5290,5280,777
|
|
20240607,092400,129312370,5280,5280,5280,5280,404
|
|
20240607,092300,127179250,5280,5270,5280,5260,600
|
|
20240607,092200,124021240,5280,5280,5280,5280,1
|
|
20240607,092100,124015960,5260,5260,5260,5260,0
|
|
20240607,092000,124015960,5260,5290,5290,5260,1555
|
|
20240607,091900,115813380,5290,5300,5300,5290,220
|
|
20240607,091800,114648380,5300,5300,5300,5300,1894
|
|
20240607,091700,104610180,5300,5300,5300,5300,92
|
|
20240607,091600,104122580,5310,5310,5310,5300,572
|
|
20240607,091500,101085330,5310,5300,5310,5300,635
|
|
20240607,091400,97717760,5300,5290,5300,5290,1616
|
|
20240607,091300,89153970,5290,5280,5290,5280,994
|
|
20240607,091200,83895870,5260,5270,5270,5260,255
|
|
20240607,091100,82554560,5260,5260,5260,5260,257
|
|
20240607,091000,81202740,5300,5310,5310,5260,497
|
|
20240607,090900,78573390,5310,5280,5320,5280,1236
|
|
20240607,090800,72005030,5280,5300,5320,5270,2251
|
|
20240607,090700,60071460,5310,5280,5320,5280,4847
|
|
20240607,090600,34373370,5300,5250,5310,5240,3880
|
|
20240607,090500,13910550,5250,5240,5250,5240,570
|
|
20240607,090400,10922830,5200,5240,5250,5200,743
|
|
20240607,090300,7027110,5240,5210,5240,5210,479
|
|
20240607,090200,4522170,5190,5190,5190,5190,3
|
|
20240607,090100,4506600,5180,5180,5180,5180,0
|
|
20240607,090000,4506600,5180,5180,5180,5180,870
|