650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194700,336766710,5280,5280,5280,5280,739
|
|
20240610,194600,336766710,5280,5280,5280,5280,0
|
|
20240610,194500,336766710,5280,5280,5280,5280,0
|
|
20240610,194400,336766710,5280,5280,5280,5280,0
|
|
20240610,194300,336766710,5280,5280,5280,5280,0
|
|
20240610,194200,336766710,5280,5280,5280,5280,0
|
|
20240610,194100,336766710,5280,5280,5280,5280,0
|
|
20240610,194000,336766710,5280,5280,5280,5280,0
|
|
20240610,193900,336766710,5280,5280,5280,5280,0
|
|
20240610,193800,336766710,5280,5280,5280,5280,0
|
|
20240610,193700,336766710,5280,5280,5280,5280,0
|
|
20240610,193600,336766710,5280,5280,5280,5280,0
|
|
20240610,193500,336766710,5280,5280,5280,5280,0
|
|
20240610,193400,336766710,5280,5280,5280,5280,0
|
|
20240610,193300,336766710,5280,5280,5280,5280,0
|
|
20240610,193200,336766710,5280,5280,5280,5280,0
|
|
20240610,193100,336766710,5280,5280,5280,5280,0
|
|
20240610,193000,336766710,5280,5280,5280,5280,0
|
|
20240610,192900,336766710,5280,5280,5280,5280,0
|
|
20240610,192800,336766710,5280,5280,5280,5280,0
|
|
20240610,192700,336766710,5280,5280,5280,5280,0
|
|
20240610,192600,336766710,5280,5280,5280,5280,0
|
|
20240610,192500,336766710,5280,5280,5280,5280,0
|
|
20240610,192400,336766710,5280,5280,5280,5280,0
|
|
20240610,192300,336766710,5280,5280,5280,5280,0
|
|
20240610,192200,336766710,5280,5280,5280,5280,0
|
|
20240610,192100,336766710,5280,5280,5280,5280,0
|
|
20240610,192000,336766710,5280,5280,5280,5280,0
|
|
20240610,191900,336766710,5280,5280,5280,5280,0
|
|
20240610,191800,336766710,5280,5280,5280,5280,0
|
|
20240610,191700,336766710,5280,5280,5280,5280,739
|
|
20240610,191600,336766710,5280,5280,5280,5280,0
|
|
20240610,191500,336766710,5280,5280,5280,5280,0
|
|
20240610,191400,336766710,5280,5280,5280,5280,0
|
|
20240610,191300,336766710,5280,5280,5280,5280,0
|
|
20240610,191200,336766710,5280,5280,5280,5280,0
|
|
20240610,191100,336766710,5280,5280,5280,5280,0
|
|
20240610,191000,336766710,5280,5280,5280,5280,0
|
|
20240610,190900,336766710,5280,5280,5280,5280,0
|
|
20240610,190800,336766710,5280,5280,5280,5280,0
|
|
20240610,190700,336766710,5280,5280,5280,5280,0
|
|
20240610,190600,336766710,5280,5280,5280,5280,0
|
|
20240610,190500,336766710,5280,5280,5280,5280,0
|
|
20240610,190400,336766710,5280,5280,5280,5280,0
|
|
20240610,190300,336766710,5280,5280,5280,5280,0
|
|
20240610,190200,336766710,5280,5280,5280,5280,0
|
|
20240610,190100,336766710,5280,5280,5280,5280,0
|
|
20240610,190000,336766710,5280,5280,5280,5280,0
|
|
20240610,185900,336766710,5280,5280,5280,5280,0
|
|
20240610,185800,336766710,5280,5280,5280,5280,0
|
|
20240610,185700,336766710,5280,5280,5280,5280,0
|
|
20240610,185600,336766710,5280,5280,5280,5280,0
|
|
20240610,185500,336766710,5280,5280,5280,5280,0
|
|
20240610,185400,336766710,5280,5280,5280,5280,0
|
|
20240610,185300,336766710,5280,5280,5280,5280,0
|
|
20240610,185200,336766710,5280,5280,5280,5280,0
|
|
20240610,185100,336766710,5280,5280,5280,5280,0
|
|
20240610,185000,336766710,5280,5280,5280,5280,0
|
|
20240610,184900,336766710,5280,5280,5280,5280,0
|
|
20240610,184800,336766710,5280,5280,5280,5280,0
|
|
20240610,184700,336766710,5280,5280,5280,5280,739
|
|
20240610,184600,336766710,5280,5280,5280,5280,0
|
|
20240610,184500,336766710,5280,5280,5280,5280,0
|
|
20240610,184400,336766710,5280,5280,5280,5280,0
|
|
20240610,184300,336766710,5280,5280,5280,5280,0
|
|
20240610,184200,336766710,5280,5280,5280,5280,0
|
|
20240610,184100,336766710,5280,5280,5280,5280,0
|
|
20240610,184000,336766710,5280,5280,5280,5280,0
|
|
20240610,183900,336766710,5280,5280,5280,5280,0
|
|
20240610,183800,336766710,5280,5280,5280,5280,0
|
|
20240610,183700,336766710,5280,5280,5280,5280,0
|
|
20240610,183600,336766710,5280,5280,5280,5280,0
|
|
20240610,183500,336766710,5280,5280,5280,5280,0
|
|
20240610,183400,336766710,5280,5280,5280,5280,0
|
|
20240610,183300,336766710,5280,5280,5280,5280,0
|
|
20240610,183200,336766710,5280,5280,5280,5280,0
|
|
20240610,183100,336766710,5280,5280,5280,5280,0
|
|
20240610,183000,336766710,5280,5280,5280,5280,0
|
|
20240610,182900,336766710,5280,5280,5280,5280,0
|
|
20240610,182800,336766710,5280,5280,5280,5280,0
|
|
20240610,182700,336766710,5280,5280,5280,5280,0
|
|
20240610,182600,336766710,5280,5280,5280,5280,0
|
|
20240610,182500,336766710,5280,5280,5280,5280,0
|
|
20240610,182400,336766710,5280,5280,5280,5280,0
|
|
20240610,182300,336766710,5280,5280,5280,5280,0
|
|
20240610,182200,336766710,5280,5280,5280,5280,0
|
|
20240610,182100,336766710,5280,5280,5280,5280,0
|
|
20240610,182000,336766710,5280,5280,5280,5280,0
|
|
20240610,181900,336766710,5280,5280,5280,5280,0
|
|
20240610,181800,336766710,5280,5280,5280,5280,0
|
|
20240610,181700,336766710,5280,5280,5280,5280,739
|
|
20240610,181600,336766710,5280,5280,5280,5280,0
|
|
20240610,181500,336766710,5280,5280,5280,5280,0
|
|
20240610,181400,336766710,5280,5280,5280,5280,0
|
|
20240610,181300,336766710,5280,5280,5280,5280,0
|
|
20240610,181200,336766710,5280,5280,5280,5280,0
|
|
20240610,181100,336766710,5280,5280,5280,5280,0
|
|
20240610,181000,336766710,5280,5280,5280,5280,0
|
|
20240610,180900,336766710,5280,5280,5280,5280,0
|
|
20240610,180800,336766710,5280,5280,5280,5280,0
|
|
20240610,180700,336766710,5280,5280,5280,5280,0
|
|
20240610,180600,336766710,5280,5280,5280,5280,0
|
|
20240610,180500,336766710,5280,5280,5280,5280,0
|
|
20240610,180400,336766710,5280,5280,5280,5280,0
|
|
20240610,180300,336766710,5280,5280,5280,5280,0
|
|
20240610,180200,336766710,5280,5280,5280,5280,0
|
|
20240610,180100,336766710,5280,5280,5280,5280,0
|
|
20240610,180000,336766710,5280,5280,5280,5280,0
|
|
20240610,175900,336766710,5280,5280,5280,5280,0
|
|
20240610,175800,336766710,5280,5280,5280,5280,0
|
|
20240610,175700,336766710,5280,5280,5280,5280,0
|
|
20240610,175600,336766710,5280,5280,5280,5280,0
|
|
20240610,175500,336766710,5280,5280,5280,5280,0
|
|
20240610,175400,336766710,5280,5280,5280,5280,0
|
|
20240610,175300,336766710,5280,5280,5280,5280,0
|
|
20240610,175200,336766710,5280,5280,5280,5280,0
|
|
20240610,175100,336766710,5280,5280,5280,5280,0
|
|
20240610,175000,336766710,5280,5280,5280,5280,0
|
|
20240610,174900,336766710,5280,5280,5280,5280,0
|
|
20240610,174800,336766710,5280,5280,5280,5280,0
|
|
20240610,174700,336766710,5280,5280,5280,5280,739
|
|
20240610,174600,336766710,5280,5280,5280,5280,0
|
|
20240610,174500,336766710,5280,5280,5280,5280,0
|
|
20240610,174400,336766710,5280,5280,5280,5280,0
|
|
20240610,174300,336766710,5280,5280,5280,5280,0
|
|
20240610,174200,336766710,5280,5280,5280,5280,0
|
|
20240610,174100,336766710,5280,5280,5280,5280,0
|
|
20240610,174000,336766710,5280,5280,5280,5280,0
|
|
20240610,173900,336766710,5280,5280,5280,5280,0
|
|
20240610,173800,336766710,5280,5280,5280,5280,0
|
|
20240610,173700,336766710,5280,5280,5280,5280,0
|
|
20240610,173600,336766710,5280,5280,5280,5280,0
|
|
20240610,173500,336766710,5280,5280,5280,5280,0
|
|
20240610,173400,336766710,5280,5280,5280,5280,0
|
|
20240610,173300,336766710,5280,5280,5280,5280,0
|
|
20240610,173200,336766710,5280,5280,5280,5280,0
|
|
20240610,173100,336766710,5280,5280,5280,5280,0
|
|
20240610,173000,336766710,5280,5280,5280,5280,0
|
|
20240610,172900,336766710,5280,5280,5280,5280,0
|
|
20240610,172800,336766710,5280,5280,5280,5280,0
|
|
20240610,172700,336766710,5280,5280,5280,5280,0
|
|
20240610,172600,336766710,5280,5280,5280,5280,0
|
|
20240610,172500,336766710,5280,5280,5280,5280,0
|
|
20240610,172400,336766710,5280,5280,5280,5280,0
|
|
20240610,172300,336766710,5280,5280,5280,5280,0
|
|
20240610,172200,336766710,5280,5280,5280,5280,0
|
|
20240610,172100,336766710,5280,5280,5280,5280,0
|
|
20240610,172000,336766710,5280,5280,5280,5280,0
|
|
20240610,171900,336766710,5280,5280,5280,5280,0
|
|
20240610,171800,336766710,5280,5280,5280,5280,0
|
|
20240610,171700,336766710,5280,5280,5280,5280,739
|
|
20240610,171600,336766710,5280,5280,5280,5280,0
|
|
20240610,171500,336766710,5280,5280,5280,5280,0
|
|
20240610,171400,336766710,5280,5280,5280,5280,0
|
|
20240610,171300,336766710,5280,5280,5280,5280,0
|
|
20240610,171200,336766710,5280,5280,5280,5280,0
|
|
20240610,171100,336766710,5280,5280,5280,5280,0
|
|
20240610,171000,336766710,5280,5280,5280,5280,0
|
|
20240610,170900,336766710,5280,5280,5280,5280,0
|
|
20240610,170800,336766710,5280,5280,5280,5280,0
|
|
20240610,170700,336766710,5280,5280,5280,5280,0
|
|
20240610,170600,336766710,5280,5280,5280,5280,0
|
|
20240610,170500,336766710,5280,5280,5280,5280,0
|
|
20240610,170400,336766710,5280,5280,5280,5280,0
|
|
20240610,170300,336766710,5280,5280,5280,5280,0
|
|
20240610,170200,336766710,5280,5280,5280,5280,0
|
|
20240610,170100,336766710,5280,5280,5280,5280,0
|
|
20240610,170000,336766710,5280,5280,5280,5280,0
|
|
20240610,165900,336766710,5280,5280,5280,5280,0
|
|
20240610,165800,336766710,5280,5280,5280,5280,0
|
|
20240610,165700,336766710,5280,5280,5280,5280,0
|
|
20240610,165600,336766710,5280,5280,5280,5280,0
|
|
20240610,165500,336766710,5280,5280,5280,5280,0
|
|
20240610,165400,336766710,5280,5280,5280,5280,0
|
|
20240610,165300,336766710,5280,5280,5280,5280,0
|
|
20240610,165200,336766710,5280,5280,5280,5280,0
|
|
20240610,165100,336766710,5280,5280,5280,5280,0
|
|
20240610,165000,336766710,5280,5280,5280,5280,0
|
|
20240610,164900,336766710,5280,5280,5280,5280,0
|
|
20240610,164800,336766710,5280,5280,5280,5280,0
|
|
20240610,164700,336766710,5280,5280,5280,5280,739
|
|
20240610,164600,336766710,5280,5280,5280,5280,0
|
|
20240610,164500,336766710,5280,5280,5280,5280,0
|
|
20240610,164400,336766710,5280,5280,5280,5280,0
|
|
20240610,164300,336766710,5280,5280,5280,5280,0
|
|
20240610,164200,336766710,5280,5280,5280,5280,0
|
|
20240610,164100,336766710,5280,5280,5280,5280,0
|
|
20240610,164000,336766710,5280,5280,5280,5280,0
|
|
20240610,163900,336766710,5280,5280,5280,5280,0
|
|
20240610,163800,336766710,5280,5280,5280,5280,0
|
|
20240610,163700,336766710,5280,5280,5280,5280,0
|
|
20240610,163600,336766710,5280,5280,5280,5280,0
|
|
20240610,163500,336766710,5280,5280,5280,5280,0
|
|
20240610,163400,336766710,5280,5280,5280,5280,0
|
|
20240610,163300,336766710,5280,5280,5280,5280,0
|
|
20240610,163200,336766710,5280,5280,5280,5280,0
|
|
20240610,163100,336766710,5280,5280,5280,5280,0
|
|
20240610,163000,336766710,5280,5280,5280,5280,0
|
|
20240610,162900,336766710,5280,5280,5280,5280,0
|
|
20240610,162800,336766710,5280,5280,5280,5280,0
|
|
20240610,162700,336766710,5280,5280,5280,5280,0
|
|
20240610,162600,336766710,5280,5280,5280,5280,0
|
|
20240610,162500,336766710,5280,5280,5280,5280,0
|
|
20240610,162400,336766710,5280,5280,5280,5280,0
|
|
20240610,162300,336766710,5280,5280,5280,5280,0
|
|
20240610,162200,336766710,5280,5280,5280,5280,0
|
|
20240610,162100,336766710,5280,5280,5280,5280,0
|
|
20240610,162000,336766710,5280,5280,5280,5280,0
|
|
20240610,161900,336766710,5280,5280,5280,5280,0
|
|
20240610,161800,336766710,5280,5280,5280,5280,0
|
|
20240610,161700,336766710,5280,5280,5280,5280,739
|
|
20240610,161600,336766710,5280,5280,5280,5280,0
|
|
20240610,161500,336766710,5280,5280,5280,5280,0
|
|
20240610,161400,336766710,5280,5280,5280,5280,0
|
|
20240610,161300,336766710,5280,5280,5280,5280,0
|
|
20240610,161200,336766710,5280,5280,5280,5280,0
|
|
20240610,161100,336766710,5280,5280,5280,5280,0
|
|
20240610,161000,336766710,5280,5280,5280,5280,0
|
|
20240610,160900,336766710,5280,5280,5280,5280,0
|
|
20240610,160800,336766710,5280,5280,5280,5280,0
|
|
20240610,160700,336766710,5280,5280,5280,5280,0
|
|
20240610,160600,336766710,5280,5280,5280,5280,0
|
|
20240610,160500,336766710,5280,5280,5280,5280,0
|
|
20240610,160400,336766710,5280,5280,5280,5280,0
|
|
20240610,160300,336766710,5280,5280,5280,5280,0
|
|
20240610,160200,336766710,5280,5280,5280,5280,0
|
|
20240610,160100,336766710,5280,5280,5280,5280,0
|
|
20240610,160000,336766710,5280,5280,5280,5280,0
|
|
20240610,155900,336766710,5280,5280,5280,5280,0
|
|
20240610,155800,336766710,5280,5280,5280,5280,0
|
|
20240610,155700,336766710,5280,5280,5280,5280,0
|
|
20240610,155600,336766710,5280,5280,5280,5280,0
|
|
20240610,155500,336766710,5280,5280,5280,5280,0
|
|
20240610,155400,336766710,5280,5280,5280,5280,0
|
|
20240610,155300,336766710,5280,5280,5280,5280,0
|
|
20240610,155200,336766710,5280,5280,5280,5280,0
|
|
20240610,155100,336766710,5280,5280,5280,5280,0
|
|
20240610,155000,336766710,5280,5280,5280,5280,0
|
|
20240610,154900,336766710,5280,5280,5280,5280,0
|
|
20240610,154800,336766710,5280,5280,5280,5280,0
|
|
20240610,154700,336766710,5280,5280,5280,5280,739
|
|
20240610,154600,336766710,5280,5280,5280,5280,0
|
|
20240610,154500,336766710,5280,5280,5280,5280,0
|
|
20240610,154400,336766710,5280,5280,5280,5280,0
|
|
20240610,154300,336766710,5280,5280,5280,5280,0
|
|
20240610,154200,336766710,5280,5280,5280,5280,0
|
|
20240610,154100,336766710,5280,5280,5280,5280,0
|
|
20240610,154000,336766710,5280,5280,5280,5280,0
|
|
20240610,153900,336766710,5280,5280,5280,5280,0
|
|
20240610,153800,336766710,5280,5280,5280,5280,0
|
|
20240610,153700,336766710,5280,5280,5280,5280,0
|
|
20240610,153600,336766710,5280,5280,5280,5280,0
|
|
20240610,153500,336766710,5280,5280,5280,5280,0
|
|
20240610,153400,336766710,5280,5280,5280,5280,0
|
|
20240610,153300,336766710,5280,5280,5280,5280,0
|
|
20240610,153200,336766710,5280,5280,5280,5280,0
|
|
20240610,153100,336766710,5280,5280,5280,5280,0
|
|
20240610,153000,336766710,5280,5280,5280,5280,739
|
|
20240610,152900,332864790,5260,5260,5260,5260,0
|
|
20240610,152800,332864790,5260,5260,5260,5260,0
|
|
20240610,152700,332864790,5260,5260,5260,5260,0
|
|
20240610,152600,332864790,5260,5260,5260,5260,0
|
|
20240610,152500,332864790,5260,5260,5260,5260,0
|
|
20240610,152400,332864790,5260,5260,5260,5260,0
|
|
20240610,152300,332864790,5260,5260,5260,5260,0
|
|
20240610,152200,332864790,5260,5260,5260,5260,0
|
|
20240610,152100,332864790,5260,5260,5260,5260,0
|
|
20240610,152000,332864790,5260,5260,5260,5260,0
|
|
20240610,151900,332864790,5260,5270,5280,5260,632
|
|
20240610,151800,329540270,5270,5270,5270,5270,4
|
|
20240610,151700,329519190,5270,5260,5270,5260,9
|
|
20240610,151600,329471830,5250,5260,5260,5250,1076
|
|
20240610,151500,323812830,5260,5260,5260,5260,387
|
|
20240610,151400,321777210,5270,5260,5270,5260,27
|
|
20240610,151300,321635120,5260,5260,5260,5260,0
|
|
20240610,151200,321635120,5260,5260,5260,5250,1522
|
|
20240610,151100,313632790,5270,5270,5270,5270,10
|
|
20240610,151000,313580090,5270,5270,5270,5270,0
|
|
20240610,150900,313580090,5270,5270,5270,5270,10
|
|
20240610,150800,313527390,5260,5260,5260,5260,351
|
|
20240610,150700,311681130,5260,5260,5260,5260,0
|
|
20240610,150600,311681130,5260,5260,5260,5260,177
|
|
20240610,150500,310750110,5260,5280,5280,5260,320
|
|
20240610,150400,309063960,5280,5280,5280,5280,0
|
|
20240610,150300,309063960,5280,5280,5280,5280,0
|
|
20240610,150200,309063960,5280,5280,5280,5280,191
|
|
20240610,150100,308055480,5300,5300,5300,5300,10
|
|
20240610,150000,308002480,5290,5290,5290,5290,0
|
|
20240610,145900,308002480,5290,5290,5290,5290,3
|
|
20240610,145800,307986610,5280,5280,5280,5280,0
|
|
20240610,145700,307986610,5280,5280,5280,5280,0
|
|
20240610,145600,307986610,5280,5280,5280,5280,100
|
|
20240610,145500,307458610,5280,5280,5280,5280,0
|
|
20240610,145400,307458610,5280,5280,5280,5280,127
|
|
20240610,145300,306788050,5290,5290,5290,5290,100
|
|
20240610,145200,306259050,5300,5300,5300,5300,200
|
|
20240610,145100,305199050,5290,5290,5290,5290,100
|
|
20240610,145000,304670050,5290,5290,5290,5290,67
|
|
20240610,144900,304315620,5290,5290,5290,5290,200
|
|
20240610,144800,303257620,5290,5290,5290,5290,0
|
|
20240610,144700,303257620,5290,5290,5290,5290,1
|
|
20240610,144600,303252330,5270,5270,5270,5270,20
|
|
20240610,144500,303146930,5290,5290,5290,5290,0
|
|
20240610,144400,303146930,5290,5290,5290,5290,0
|
|
20240610,144300,303146930,5290,5290,5290,5290,0
|
|
20240610,144200,303146930,5290,5270,5290,5270,6
|
|
20240610,144100,303115290,5280,5280,5280,5280,0
|
|
20240610,144000,303115290,5280,5280,5280,5280,0
|
|
20240610,143900,303115290,5280,5280,5280,5280,0
|
|
20240610,143800,303115290,5280,5270,5280,5270,200
|
|
20240610,143700,302060290,5290,5280,5290,5270,290
|
|
20240610,143600,300529470,5290,5290,5290,5290,0
|
|
20240610,143500,300529470,5290,5290,5290,5290,0
|
|
20240610,143400,300529470,5290,5290,5290,5290,0
|
|
20240610,143300,300529470,5290,5290,5290,5290,0
|
|
20240610,143200,300529470,5290,5290,5290,5290,245
|
|
20240610,143100,299233420,5300,5300,5300,5300,0
|
|
20240610,143000,299233420,5300,5300,5300,5300,0
|
|
20240610,142900,299233420,5300,5300,5300,5300,0
|
|
20240610,142800,299233420,5300,5300,5300,5300,0
|
|
20240610,142700,299233420,5300,5300,5300,5300,0
|
|
20240610,142600,299233420,5300,5300,5300,5300,0
|
|
20240610,142500,299233420,5300,5300,5300,5300,0
|
|
20240610,142400,299233420,5300,5300,5300,5300,0
|
|
20240610,142300,299233420,5300,5300,5300,5300,1622
|
|
20240610,142200,290636820,5290,5290,5290,5290,316
|
|
20240610,142100,288965180,5270,5270,5270,5270,0
|
|
20240610,142000,288965180,5270,5270,5270,5270,0
|
|
20240610,141900,288965180,5270,5270,5270,5270,0
|
|
20240610,141800,288965180,5270,5270,5270,5270,0
|
|
20240610,141700,288965180,5270,5270,5270,5270,0
|
|
20240610,141600,288965180,5270,5270,5270,5270,0
|
|
20240610,141500,288965180,5270,5280,5280,5270,500
|
|
20240610,141400,286330130,5290,5290,5290,5290,0
|
|
20240610,141300,286330130,5290,5290,5290,5290,0
|
|
20240610,141200,286330130,5290,5290,5290,5290,0
|
|
20240610,141100,286330130,5290,5290,5290,5290,0
|
|
20240610,141000,286330130,5290,5290,5290,5290,0
|
|
20240610,140900,286330130,5290,5290,5290,5290,0
|
|
20240610,140800,286330130,5290,5290,5290,5290,0
|
|
20240610,140700,286330130,5290,5290,5290,5290,0
|
|
20240610,140600,286330130,5290,5290,5290,5290,0
|
|
20240610,140500,286330130,5290,5290,5290,5290,188
|
|
20240610,140400,285335610,5290,5290,5290,5290,0
|
|
20240610,140300,285335610,5290,5290,5290,5290,1
|
|
20240610,140200,285330320,5260,5270,5270,5260,1703
|
|
20240610,140100,276359500,5280,5290,5290,5280,2000
|
|
20240610,140000,265795240,5290,5290,5290,5290,50
|
|
20240610,135900,265530740,5290,5290,5290,5290,328
|
|
20240610,135800,263795620,5280,5280,5280,5280,0
|
|
20240610,135700,263795620,5280,5280,5280,5280,0
|
|
20240610,135600,263795620,5280,5280,5280,5280,0
|
|
20240610,135500,263795620,5280,5280,5280,5280,326
|
|
20240610,135400,262074340,5290,5290,5290,5290,0
|
|
20240610,135300,262074340,5290,5290,5290,5290,495
|
|
20240610,135200,259455790,5300,5300,5300,5300,100
|
|
20240610,135100,258925790,5300,5300,5300,5300,70
|
|
20240610,135000,258554790,5300,5300,5300,5300,50
|
|
20240610,134900,258289790,5290,5290,5290,5290,0
|
|
20240610,134800,258289790,5290,5290,5290,5290,0
|
|
20240610,134700,258289790,5290,5290,5290,5290,0
|
|
20240610,134600,258289790,5290,5290,5290,5290,0
|
|
20240610,134500,258289790,5290,5290,5290,5290,0
|
|
20240610,134400,258289790,5290,5290,5290,5290,70
|
|
20240610,134300,257919490,5290,5290,5290,5290,18
|
|
20240610,134200,257824270,5290,5290,5290,5290,0
|
|
20240610,134100,257824270,5290,5290,5290,5290,29
|
|
20240610,134000,257670860,5290,5290,5290,5290,0
|
|
20240610,133900,257670860,5290,5290,5290,5290,0
|
|
20240610,133800,257670860,5290,5290,5290,5290,0
|
|
20240610,133700,257670860,5290,5290,5290,5290,0
|
|
20240610,133600,257670860,5290,5290,5290,5290,0
|
|
20240610,133500,257670860,5290,5290,5290,5290,70
|
|
20240610,133400,257300560,5290,5290,5290,5290,5
|
|
20240610,133300,257274110,5290,5290,5290,5290,0
|
|
20240610,133200,257274110,5290,5290,5290,5290,0
|
|
20240610,133100,257274110,5290,5290,5290,5290,5
|
|
20240610,133000,257247660,5300,5300,5300,5300,0
|
|
20240610,132900,257247660,5300,5300,5300,5300,0
|
|
20240610,132800,257247660,5300,5300,5300,5300,0
|
|
20240610,132700,257247660,5300,5300,5300,5300,23
|
|
20240610,132600,257125760,5300,5300,5300,5300,0
|
|
20240610,132500,257125760,5300,5300,5300,5300,1
|
|
20240610,132400,257120460,5300,5300,5300,5300,200
|
|
20240610,132300,256060460,5300,5300,5300,5300,500
|
|
20240610,132200,253410460,5300,5300,5300,5300,0
|
|
20240610,132100,253410460,5300,5300,5300,5300,0
|
|
20240610,132000,253410460,5300,5300,5300,5300,100
|
|
20240610,131900,252880460,5300,5300,5300,5300,0
|
|
20240610,131800,252880460,5300,5300,5300,5300,0
|
|
20240610,131700,252880460,5300,5300,5300,5300,308
|
|
20240610,131600,251248060,5300,5300,5300,5300,0
|
|
20240610,131500,251248060,5300,5300,5300,5300,48
|
|
20240610,131400,250993660,5280,5280,5280,5280,0
|
|
20240610,131300,250993660,5280,5280,5280,5280,0
|
|
20240610,131200,250993660,5280,5280,5280,5280,0
|
|
20240610,131100,250993660,5280,5280,5280,5280,0
|
|
20240610,131000,250993660,5280,5280,5280,5280,0
|
|
20240610,130900,250993660,5280,5300,5300,5280,23
|
|
20240610,130800,250871780,5290,5290,5290,5290,0
|
|
20240610,130700,250871780,5290,5290,5290,5290,0
|
|
20240610,130600,250871780,5290,5290,5290,5290,0
|
|
20240610,130500,250871780,5290,5290,5290,5290,0
|
|
20240610,130400,250871780,5290,5290,5290,5290,205
|
|
20240610,130300,249787330,5300,5300,5300,5300,0
|
|
20240610,130200,249787330,5300,5300,5300,5300,0
|
|
20240610,130100,249787330,5300,5300,5300,5300,110
|
|
20240610,130000,249204330,5300,5300,5300,5300,0
|
|
20240610,125900,249204330,5300,5300,5300,5300,1
|
|
20240610,125800,249199030,5280,5280,5280,5280,0
|
|
20240610,125700,249199030,5280,5280,5280,5280,0
|
|
20240610,125600,249199030,5280,5280,5280,5280,0
|
|
20240610,125500,249199030,5280,5280,5280,5280,0
|
|
20240610,125400,249199030,5280,5280,5280,5280,0
|
|
20240610,125300,249199030,5280,5290,5290,5280,16
|
|
20240610,125200,249114510,5300,5300,5300,5300,0
|
|
20240610,125100,249114510,5300,5310,5310,5300,1710
|
|
20240610,125000,240050510,5310,5310,5310,5310,1440
|
|
20240610,124900,232404110,5310,5320,5320,5310,1671
|
|
20240610,124800,223528680,5320,5310,5320,5310,263
|
|
20240610,124700,222129570,5310,5310,5310,5300,72
|
|
20240610,124600,221747810,5300,5310,5310,5300,581
|
|
20240610,124500,218663020,5310,5310,5310,5310,1
|
|
20240610,124400,218657710,5300,5320,5320,5300,190
|
|
20240610,124300,217648100,5320,5320,5330,5320,761
|
|
20240610,124200,213593830,5320,5310,5320,5300,428
|
|
20240610,124100,211320970,5320,5310,5320,5300,2512
|
|
20240610,124000,197959280,5310,5310,5310,5310,116
|
|
20240610,123900,197343320,5310,5280,5310,5280,3054
|
|
20240610,123800,181145090,5290,5290,5290,5280,628
|
|
20240610,123700,177823980,5280,5280,5280,5280,0
|
|
20240610,123600,177823980,5280,5280,5280,5280,0
|
|
20240610,123500,177823980,5280,5280,5280,5280,0
|
|
20240610,123400,177823980,5280,5280,5280,5280,0
|
|
20240610,123300,177823980,5280,5280,5280,5280,4
|
|
20240610,123200,177802860,5280,5280,5280,5280,0
|
|
20240610,123100,177802860,5280,5280,5280,5280,0
|
|
20240610,123000,177802860,5280,5280,5280,5280,0
|
|
20240610,122900,177802860,5280,5280,5280,5280,0
|
|
20240610,122800,177802860,5280,5280,5280,5280,0
|
|
20240610,122700,177802860,5280,5280,5280,5280,870
|
|
20240610,122600,173209260,5290,5290,5290,5290,0
|
|
20240610,122500,173209260,5290,5290,5290,5290,0
|
|
20240610,122400,173209260,5290,5290,5290,5290,0
|
|
20240610,122300,173209260,5290,5290,5290,5290,0
|
|
20240610,122200,173209260,5290,5290,5290,5290,0
|
|
20240610,122100,173209260,5290,5290,5290,5290,0
|
|
20240610,122000,173209260,5290,5290,5290,5290,0
|
|
20240610,121900,173209260,5290,5290,5290,5290,0
|
|
20240610,121800,173209260,5290,5290,5290,5290,0
|
|
20240610,121700,173209260,5290,5290,5290,5290,0
|
|
20240610,121600,173209260,5290,5290,5290,5290,0
|
|
20240610,121500,173209260,5290,5290,5290,5290,204
|
|
20240610,121400,172130100,5290,5290,5290,5290,200
|
|
20240610,121300,171072100,5290,5290,5290,5290,400
|
|
20240610,121200,168956100,5280,5280,5280,5280,7
|
|
20240610,121100,168919140,5290,5290,5290,5290,0
|
|
20240610,121000,168919140,5290,5290,5290,5290,1
|
|
20240610,120900,168913850,5280,5280,5280,5280,120
|
|
20240610,120800,168280250,5290,5290,5290,5290,1
|
|
20240610,120700,168274960,5280,5280,5280,5280,0
|
|
20240610,120600,168274960,5280,5280,5280,5280,6
|
|
20240610,120500,168243280,5280,5280,5280,5280,130
|
|
20240610,120400,167556880,5280,5280,5280,5280,0
|
|
20240610,120300,167556880,5280,5280,5280,5280,0
|
|
20240610,120200,167556880,5280,5280,5280,5280,505
|
|
20240610,120100,164890480,5290,5290,5290,5290,80
|
|
20240610,120000,164467280,5290,5290,5290,5290,0
|
|
20240610,115900,164467280,5290,5290,5290,5290,189
|
|
20240610,115800,163467470,5290,5290,5290,5290,30
|
|
20240610,115700,163308770,5290,5290,5290,5290,0
|
|
20240610,115600,163308770,5290,5290,5290,5290,14
|
|
20240610,115500,163234710,5280,5280,5280,5280,0
|
|
20240610,115400,163234710,5280,5280,5280,5280,1
|
|
20240610,115300,163229430,5280,5280,5280,5280,34
|
|
20240610,115200,163049910,5280,5280,5280,5280,0
|
|
20240610,115100,163049910,5280,5280,5280,5280,10
|
|
20240610,115000,162997110,5280,5280,5280,5280,0
|
|
20240610,114900,162997110,5280,5280,5280,5280,0
|
|
20240610,114800,162997110,5280,5280,5280,5280,368
|
|
20240610,114700,161054070,5280,5280,5280,5280,174
|
|
20240610,114600,160135350,5290,5290,5290,5290,0
|
|
20240610,114500,160135350,5290,5290,5290,5290,103
|
|
20240610,114400,159590480,5290,5290,5290,5290,671
|
|
20240610,114300,156040890,5280,5280,5280,5280,0
|
|
20240610,114200,156040890,5280,5280,5280,5280,0
|
|
20240610,114100,156040890,5280,5280,5280,5280,29
|
|
20240610,114000,155887770,5280,5280,5280,5280,0
|
|
20240610,113900,155887770,5280,5280,5280,5280,0
|
|
20240610,113800,155887770,5280,5280,5280,5280,0
|
|
20240610,113700,155887770,5280,5280,5280,5280,340
|
|
20240610,113600,154092570,5280,5280,5280,5280,0
|
|
20240610,113500,154092570,5280,5280,5280,5280,0
|
|
20240610,113400,154092570,5280,5280,5280,5280,16
|
|
20240610,113300,154008090,5280,5280,5280,5280,0
|
|
20240610,113200,154008090,5280,5280,5280,5280,0
|
|
20240610,113100,154008090,5280,5280,5280,5280,0
|
|
20240610,113000,154008090,5280,5280,5280,5280,127
|
|
20240610,112900,153337530,5290,5290,5290,5290,0
|
|
20240610,112800,153337530,5290,5290,5290,5290,0
|
|
20240610,112700,153337530,5290,5290,5290,5290,0
|
|
20240610,112600,153337530,5290,5290,5290,5290,30
|
|
20240610,112500,153178830,5290,5280,5290,5280,216
|
|
20240610,112400,152038340,5280,5280,5280,5280,5
|
|
20240610,112300,152011940,5280,5280,5280,5280,177
|
|
20240610,112200,151077380,5280,5280,5280,5280,8
|
|
20240610,112100,151035140,5280,5280,5280,5280,0
|
|
20240610,112000,151035140,5280,5280,5280,5280,39
|
|
20240610,111900,150829220,5270,5270,5270,5270,0
|
|
20240610,111800,150829220,5270,5270,5270,5270,0
|
|
20240610,111700,150829220,5270,5270,5270,5270,80
|
|
20240610,111600,150407620,5270,5270,5270,5270,100
|
|
20240610,111500,149880620,5270,5270,5270,5270,0
|
|
20240610,111400,149880620,5270,5270,5270,5270,19
|
|
20240610,111300,149780490,5260,5260,5260,5260,0
|
|
20240610,111200,149780490,5260,5260,5260,5260,67
|
|
20240610,111100,149428070,5270,5270,5270,5270,66
|
|
20240610,111000,149080250,5270,5270,5270,5270,10
|
|
20240610,110900,149027550,5270,5270,5270,5270,50
|
|
20240610,110800,148764050,5270,5270,5270,5270,0
|
|
20240610,110700,148764050,5270,5270,5270,5270,0
|
|
20240610,110600,148764050,5270,5270,5270,5270,0
|
|
20240610,110500,148764050,5270,5270,5270,5270,9
|
|
20240610,110400,148716620,5270,5270,5270,5270,10
|
|
20240610,110300,148663920,5270,5270,5270,5270,50
|
|
20240610,110200,148400420,5260,5260,5260,5260,88
|
|
20240610,110100,147937540,5260,5260,5260,5260,0
|
|
20240610,110000,147937540,5260,5260,5260,5260,3
|
|
20240610,105900,147921760,5260,5260,5260,5260,60
|
|
20240610,105800,147606160,5260,5260,5260,5260,2
|
|
20240610,105700,147595640,5250,5250,5250,5250,0
|
|
20240610,105600,147595640,5250,5260,5260,5250,1002
|
|
20240610,105500,142328520,5260,5270,5270,5260,102
|
|
20240610,105400,141791000,5270,5270,5270,5270,420
|
|
20240610,105300,139577600,5260,5270,5270,5260,71
|
|
20240610,105200,139203460,5270,5270,5270,5270,2
|
|
20240610,105100,139192920,5270,5270,5270,5270,50
|
|
20240610,105000,138929420,5260,5260,5260,5260,112
|
|
20240610,104900,138340300,5260,5260,5260,5260,4
|
|
20240610,104800,138319260,5260,5260,5260,5260,0
|
|
20240610,104700,138319260,5260,5260,5260,5260,2
|
|
20240610,104600,138308740,5260,5260,5260,5260,2
|
|
20240610,104500,138298220,5260,5260,5260,5260,0
|
|
20240610,104400,138298220,5260,5260,5260,5260,3
|
|
20240610,104300,138282440,5280,5270,5280,5260,1054
|
|
20240610,104200,132721880,5270,5270,5270,5270,860
|
|
20240610,104100,128189680,5270,5270,5270,5270,2
|
|
20240610,104000,128179140,5270,5270,5270,5270,306
|
|
20240610,103900,126566520,5270,5270,5270,5270,17
|
|
20240610,103800,126476930,5270,5270,5270,5270,2
|
|
20240610,103700,126466390,5270,5270,5270,5270,3
|
|
20240610,103600,126450580,5270,5270,5270,5270,0
|
|
20240610,103500,126450580,5270,5270,5270,5270,2
|
|
20240610,103400,126440040,5270,5270,5270,5270,145
|
|
20240610,103300,125675890,5270,5270,5270,5270,0
|
|
20240610,103200,125675890,5270,5270,5270,5270,3
|
|
20240610,103100,125660080,5270,5270,5270,5270,12
|
|
20240610,103000,125596840,5270,5270,5270,5270,0
|
|
20240610,102900,125596840,5270,5270,5270,5270,2
|
|
20240610,102800,125586300,5270,5270,5270,5270,20
|
|
20240610,102700,125480900,5270,5280,5280,5270,101
|
|
20240610,102600,124947650,5280,5280,5280,5270,521
|
|
20240610,102500,122196790,5280,5280,5280,5280,5
|
|
20240610,102400,122170390,5280,5290,5290,5280,502
|
|
20240610,102300,119514830,5280,5290,5290,5280,53
|
|
20240610,102200,119234490,5280,5280,5280,5280,191
|
|
20240610,102100,118226010,5270,5270,5270,5270,2
|
|
20240610,102000,118215470,5270,5270,5270,5270,2
|
|
20240610,101900,118204930,5260,5260,5260,5260,0
|
|
20240610,101800,118204930,5260,5260,5260,5260,8
|
|
20240610,101700,118162850,5260,5260,5260,5260,2
|
|
20240610,101600,118152330,5270,5270,5270,5270,5
|
|
20240610,101500,118125980,5270,5260,5270,5260,42
|
|
20240610,101400,117904660,5260,5260,5260,5260,20
|
|
20240610,101300,117799460,5260,5260,5260,5260,0
|
|
20240610,101200,117799460,5260,5260,5260,5260,4
|
|
20240610,101100,117778420,5260,5260,5260,5260,2
|
|
20240610,101000,117767900,5260,5260,5260,5260,0
|
|
20240610,100900,117767900,5260,5260,5260,5260,3
|
|
20240610,100800,117752120,5260,5260,5260,5260,2
|
|
20240610,100700,117741600,5280,5280,5280,5280,2
|
|
20240610,100600,117731040,5280,5260,5280,5260,3
|
|
20240610,100500,117715240,5280,5250,5280,5250,1199
|
|
20240610,100400,111402440,5260,5250,5260,5250,46
|
|
20240610,100300,111160510,5270,5250,5270,5250,3
|
|
20240610,100200,111144740,5250,5250,5250,5250,19
|
|
20240610,100100,111044990,5250,5250,5250,5250,0
|
|
20240610,100000,111044990,5250,5250,5250,5250,4
|
|
20240610,095900,111023990,5250,5250,5250,5250,1730
|
|
20240610,095800,101941490,5250,5270,5270,5250,2401
|
|
20240610,095700,89311950,5260,5260,5260,5260,3
|
|
20240610,095600,89296170,5270,5270,5270,5270,31
|
|
20240610,095500,89132800,5270,5260,5270,5260,38
|
|
20240610,095400,88932730,5270,5270,5270,5260,1376
|
|
20240610,095300,81682890,5280,5270,5280,5270,123
|
|
20240610,095200,81034180,5270,5270,5270,5270,20
|
|
20240610,095100,80928780,5270,5270,5270,5270,2
|
|
20240610,095000,80918240,5270,5270,5270,5270,0
|
|
20240610,094900,80918240,5270,5280,5280,5270,1596
|
|
20240610,094800,72491660,5280,5280,5280,5280,22
|
|
20240610,094700,72375500,5280,5280,5280,5280,0
|
|
20240610,094600,72375500,5280,5280,5280,5280,2
|
|
20240610,094500,72364940,5280,5280,5280,5280,22
|
|
20240610,094400,72248780,5280,5280,5280,5280,0
|
|
20240610,094300,72248780,5280,5280,5280,5280,13
|
|
20240610,094200,72180140,5280,5280,5280,5280,577
|
|
20240610,094100,69133580,5280,5280,5280,5280,0
|
|
20240610,094000,69133580,5280,5290,5290,5280,30
|
|
20240610,093900,68974900,5300,5290,5300,5290,33
|
|
20240610,093800,68800290,5290,5290,5290,5290,448
|
|
20240610,093700,66430370,5280,5280,5280,5280,290
|
|
20240610,093600,64899170,5280,5280,5280,5280,19
|
|
20240610,093500,64798850,5280,5280,5280,5280,0
|
|
20240610,093400,64798850,5280,5280,5280,5280,3
|
|
20240610,093300,64783010,5280,5280,5280,5280,13
|
|
20240610,093200,64714370,5290,5290,5290,5290,58
|
|
20240610,093100,64407550,5290,5280,5290,5280,203
|
|
20240610,093000,63333710,5280,5280,5280,5280,13
|
|
20240610,092900,63265070,5290,5290,5290,5290,0
|
|
20240610,092800,63265070,5290,5290,5290,5280,242
|
|
20240610,092700,61984910,5290,5290,5290,5290,352
|
|
20240610,092600,60122830,5290,5290,5290,5290,2
|
|
20240610,092500,60112250,5300,5300,5300,5290,229
|
|
20240610,092400,58898580,5300,5300,5300,5300,100
|
|
20240610,092300,58368580,5300,5280,5300,5280,202
|
|
20240610,092200,57298150,5290,5290,5290,5290,172
|
|
20240610,092100,56388270,5280,5280,5280,5280,3
|
|
20240610,092000,56372430,5280,5290,5290,5280,44
|
|
20240610,091900,56139700,5280,5280,5280,5280,2
|
|
20240610,091800,56129140,5280,5280,5280,5280,1
|
|
20240610,091700,56123860,5280,5300,5300,5280,33
|
|
20240610,091600,55949020,5290,5290,5300,5280,228
|
|
20240610,091500,54742820,5280,5280,5280,5280,20
|
|
20240610,091400,54637220,5270,5270,5290,5270,1304
|
|
20240610,091300,47757940,5280,5280,5280,5280,469
|
|
20240610,091200,45281620,5280,5280,5280,5280,18
|
|
20240610,091100,45186580,5280,5280,5280,5280,205
|
|
20240610,091000,44104180,5280,5280,5290,5280,88
|
|
20240610,090900,43638860,5280,5280,5280,5280,0
|
|
20240610,090800,43638860,5280,5290,5300,5280,345
|
|
20240610,090700,41813740,5290,5300,5300,5290,778
|
|
20240610,090600,37698110,5300,5280,5300,5280,113
|
|
20240610,090500,37099670,5280,5290,5290,5270,2931
|
|
20240610,090400,21623010,5280,5290,5290,5280,1041
|
|
20240610,090300,16120530,5300,5280,5300,5280,915
|
|
20240610,090200,11280440,5270,5260,5270,5260,3
|
|
20240610,090100,11264650,5250,5250,5250,5250,232
|
|
20240610,090000,10046650,5290,5270,5290,5260,1906
|