650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194700,639559990,5390,5390,5390,5390,4044
|
|
20240612,194600,639559990,5390,5390,5390,5390,0
|
|
20240612,194500,639559990,5390,5390,5390,5390,0
|
|
20240612,194400,639559990,5390,5390,5390,5390,0
|
|
20240612,194300,639559990,5390,5390,5390,5390,0
|
|
20240612,194200,639559990,5390,5390,5390,5390,0
|
|
20240612,194100,639559990,5390,5390,5390,5390,0
|
|
20240612,194000,639559990,5390,5390,5390,5390,0
|
|
20240612,193900,639559990,5390,5390,5390,5390,0
|
|
20240612,193800,639559990,5390,5390,5390,5390,0
|
|
20240612,193700,639559990,5390,5390,5390,5390,0
|
|
20240612,193600,639559990,5390,5390,5390,5390,0
|
|
20240612,193500,639559990,5390,5390,5390,5390,0
|
|
20240612,193400,639559990,5390,5390,5390,5390,0
|
|
20240612,193300,639559990,5390,5390,5390,5390,0
|
|
20240612,193200,639559990,5390,5390,5390,5390,0
|
|
20240612,193100,639559990,5390,5390,5390,5390,0
|
|
20240612,193000,639559990,5390,5390,5390,5390,0
|
|
20240612,192900,639559990,5390,5390,5390,5390,0
|
|
20240612,192800,639559990,5390,5390,5390,5390,0
|
|
20240612,192700,639559990,5390,5390,5390,5390,0
|
|
20240612,192600,639559990,5390,5390,5390,5390,0
|
|
20240612,192500,639559990,5390,5390,5390,5390,0
|
|
20240612,192400,639559990,5390,5390,5390,5390,0
|
|
20240612,192300,639559990,5390,5390,5390,5390,0
|
|
20240612,192200,639559990,5390,5390,5390,5390,0
|
|
20240612,192100,639559990,5390,5390,5390,5390,0
|
|
20240612,192000,639559990,5390,5390,5390,5390,0
|
|
20240612,191900,639559990,5390,5390,5390,5390,0
|
|
20240612,191800,639559990,5390,5390,5390,5390,0
|
|
20240612,191700,639559990,5390,5390,5390,5390,4044
|
|
20240612,191600,639559990,5390,5390,5390,5390,0
|
|
20240612,191500,639559990,5390,5390,5390,5390,0
|
|
20240612,191400,639559990,5390,5390,5390,5390,0
|
|
20240612,191300,639559990,5390,5390,5390,5390,0
|
|
20240612,191200,639559990,5390,5390,5390,5390,0
|
|
20240612,191100,639559990,5390,5390,5390,5390,0
|
|
20240612,191000,639559990,5390,5390,5390,5390,0
|
|
20240612,190900,639559990,5390,5390,5390,5390,0
|
|
20240612,190800,639559990,5390,5390,5390,5390,0
|
|
20240612,190700,639559990,5390,5390,5390,5390,0
|
|
20240612,190600,639559990,5390,5390,5390,5390,0
|
|
20240612,190500,639559990,5390,5390,5390,5390,0
|
|
20240612,190400,639559990,5390,5390,5390,5390,0
|
|
20240612,190300,639559990,5390,5390,5390,5390,0
|
|
20240612,190200,639559990,5390,5390,5390,5390,0
|
|
20240612,190100,639559990,5390,5390,5390,5390,0
|
|
20240612,190000,639559990,5390,5390,5390,5390,0
|
|
20240612,185900,639559990,5390,5390,5390,5390,0
|
|
20240612,185800,639559990,5390,5390,5390,5390,0
|
|
20240612,185700,639559990,5390,5390,5390,5390,0
|
|
20240612,185600,639559990,5390,5390,5390,5390,0
|
|
20240612,185500,639559990,5390,5390,5390,5390,0
|
|
20240612,185400,639559990,5390,5390,5390,5390,0
|
|
20240612,185300,639559990,5390,5390,5390,5390,0
|
|
20240612,185200,639559990,5390,5390,5390,5390,0
|
|
20240612,185100,639559990,5390,5390,5390,5390,0
|
|
20240612,185000,639559990,5390,5390,5390,5390,0
|
|
20240612,184900,639559990,5390,5390,5390,5390,0
|
|
20240612,184800,639559990,5390,5390,5390,5390,0
|
|
20240612,184700,639559990,5390,5390,5390,5390,4044
|
|
20240612,184600,639559990,5390,5390,5390,5390,0
|
|
20240612,184500,639559990,5390,5390,5390,5390,0
|
|
20240612,184400,639559990,5390,5390,5390,5390,0
|
|
20240612,184300,639559990,5390,5390,5390,5390,0
|
|
20240612,184200,639559990,5390,5390,5390,5390,0
|
|
20240612,184100,639559990,5390,5390,5390,5390,0
|
|
20240612,184000,639559990,5390,5390,5390,5390,0
|
|
20240612,183900,639559990,5390,5390,5390,5390,0
|
|
20240612,183800,639559990,5390,5390,5390,5390,0
|
|
20240612,183700,639559990,5390,5390,5390,5390,0
|
|
20240612,183600,639559990,5390,5390,5390,5390,0
|
|
20240612,183500,639559990,5390,5390,5390,5390,0
|
|
20240612,183400,639559990,5390,5390,5390,5390,0
|
|
20240612,183300,639559990,5390,5390,5390,5390,0
|
|
20240612,183200,639559990,5390,5390,5390,5390,0
|
|
20240612,183100,639559990,5390,5390,5390,5390,0
|
|
20240612,183000,639559990,5390,5390,5390,5390,0
|
|
20240612,182900,639559990,5390,5390,5390,5390,0
|
|
20240612,182800,639559990,5390,5390,5390,5390,0
|
|
20240612,182700,639559990,5390,5390,5390,5390,0
|
|
20240612,182600,639559990,5390,5390,5390,5390,0
|
|
20240612,182500,639559990,5390,5390,5390,5390,0
|
|
20240612,182400,639559990,5390,5390,5390,5390,0
|
|
20240612,182300,639559990,5390,5390,5390,5390,0
|
|
20240612,182200,639559990,5390,5390,5390,5390,0
|
|
20240612,182100,639559990,5390,5390,5390,5390,0
|
|
20240612,182000,639559990,5390,5390,5390,5390,0
|
|
20240612,181900,639559990,5390,5390,5390,5390,0
|
|
20240612,181800,639559990,5390,5390,5390,5390,0
|
|
20240612,181700,639559990,5390,5390,5390,5390,4044
|
|
20240612,181600,639559990,5390,5390,5390,5390,0
|
|
20240612,181500,639559990,5390,5390,5390,5390,0
|
|
20240612,181400,639559990,5390,5390,5390,5390,0
|
|
20240612,181300,639559990,5390,5390,5390,5390,0
|
|
20240612,181200,639559990,5390,5390,5390,5390,0
|
|
20240612,181100,639559990,5390,5390,5390,5390,0
|
|
20240612,181000,639559990,5390,5390,5390,5390,0
|
|
20240612,180900,639559990,5390,5390,5390,5390,0
|
|
20240612,180800,639559990,5390,5390,5390,5390,0
|
|
20240612,180700,639559990,5390,5390,5390,5390,0
|
|
20240612,180600,639559990,5390,5390,5390,5390,0
|
|
20240612,180500,639559990,5390,5390,5390,5390,0
|
|
20240612,180400,639559990,5390,5390,5390,5390,0
|
|
20240612,180300,639559990,5390,5390,5390,5390,0
|
|
20240612,180200,639559990,5390,5390,5390,5390,0
|
|
20240612,180100,639559990,5390,5390,5390,5390,0
|
|
20240612,180000,639559990,5390,5390,5390,5390,0
|
|
20240612,175900,639559990,5390,5390,5390,5390,0
|
|
20240612,175800,639559990,5390,5390,5390,5390,0
|
|
20240612,175700,639559990,5390,5390,5390,5390,0
|
|
20240612,175600,639559990,5390,5390,5390,5390,0
|
|
20240612,175500,639559990,5390,5390,5390,5390,0
|
|
20240612,175400,639559990,5390,5390,5390,5390,0
|
|
20240612,175300,639559990,5390,5390,5390,5390,0
|
|
20240612,175200,639559990,5390,5390,5390,5390,0
|
|
20240612,175100,639559990,5390,5390,5390,5390,0
|
|
20240612,175000,639559990,5390,5390,5390,5390,0
|
|
20240612,174900,639559990,5390,5390,5390,5390,0
|
|
20240612,174800,639559990,5390,5390,5390,5390,0
|
|
20240612,174700,639559990,5390,5390,5390,5390,4044
|
|
20240612,174600,639559990,5390,5390,5390,5390,0
|
|
20240612,174500,639559990,5390,5390,5390,5390,0
|
|
20240612,174400,639559990,5390,5390,5390,5390,0
|
|
20240612,174300,639559990,5390,5390,5390,5390,0
|
|
20240612,174200,639559990,5390,5390,5390,5390,0
|
|
20240612,174100,639559990,5390,5390,5390,5390,0
|
|
20240612,174000,639559990,5390,5390,5390,5390,0
|
|
20240612,173900,639559990,5390,5390,5390,5390,0
|
|
20240612,173800,639559990,5390,5390,5390,5390,0
|
|
20240612,173700,639559990,5390,5390,5390,5390,0
|
|
20240612,173600,639559990,5390,5390,5390,5390,0
|
|
20240612,173500,639559990,5390,5390,5390,5390,0
|
|
20240612,173400,639559990,5390,5390,5390,5390,0
|
|
20240612,173300,639559990,5390,5390,5390,5390,0
|
|
20240612,173200,639559990,5390,5390,5390,5390,0
|
|
20240612,173100,639559990,5390,5390,5390,5390,0
|
|
20240612,173000,639559990,5390,5390,5390,5390,0
|
|
20240612,172900,639559990,5390,5390,5390,5390,0
|
|
20240612,172800,639559990,5390,5390,5390,5390,0
|
|
20240612,172700,639559990,5390,5390,5390,5390,0
|
|
20240612,172600,639559990,5390,5390,5390,5390,0
|
|
20240612,172500,639559990,5390,5390,5390,5390,0
|
|
20240612,172400,639559990,5390,5390,5390,5390,0
|
|
20240612,172300,639559990,5390,5390,5390,5390,0
|
|
20240612,172200,639559990,5390,5390,5390,5390,0
|
|
20240612,172100,639559990,5390,5390,5390,5390,0
|
|
20240612,172000,639559990,5390,5390,5390,5390,0
|
|
20240612,171900,639559990,5390,5390,5390,5390,0
|
|
20240612,171800,639559990,5390,5390,5390,5390,0
|
|
20240612,171700,639559990,5390,5390,5390,5390,4044
|
|
20240612,171600,639559990,5390,5390,5390,5390,0
|
|
20240612,171500,639559990,5390,5390,5390,5390,0
|
|
20240612,171400,639559990,5390,5390,5390,5390,0
|
|
20240612,171300,639559990,5390,5390,5390,5390,0
|
|
20240612,171200,639559990,5390,5390,5390,5390,0
|
|
20240612,171100,639559990,5390,5390,5390,5390,0
|
|
20240612,171000,639559990,5390,5390,5390,5390,0
|
|
20240612,170900,639559990,5390,5390,5390,5390,0
|
|
20240612,170800,639559990,5390,5390,5390,5390,0
|
|
20240612,170700,639559990,5390,5390,5390,5390,0
|
|
20240612,170600,639559990,5390,5390,5390,5390,0
|
|
20240612,170500,639559990,5390,5390,5390,5390,0
|
|
20240612,170400,639559990,5390,5390,5390,5390,0
|
|
20240612,170300,639559990,5390,5390,5390,5390,0
|
|
20240612,170200,639559990,5390,5390,5390,5390,0
|
|
20240612,170100,639559990,5390,5390,5390,5390,0
|
|
20240612,170000,639559990,5390,5390,5390,5390,0
|
|
20240612,165900,639559990,5390,5390,5390,5390,0
|
|
20240612,165800,639559990,5390,5390,5390,5390,0
|
|
20240612,165700,639559990,5390,5390,5390,5390,0
|
|
20240612,165600,639559990,5390,5390,5390,5390,0
|
|
20240612,165500,639559990,5390,5390,5390,5390,0
|
|
20240612,165400,639559990,5390,5390,5390,5390,0
|
|
20240612,165300,639559990,5390,5390,5390,5390,0
|
|
20240612,165200,639559990,5390,5390,5390,5390,0
|
|
20240612,165100,639559990,5390,5390,5390,5390,0
|
|
20240612,165000,639559990,5390,5390,5390,5390,0
|
|
20240612,164900,639559990,5390,5390,5390,5390,0
|
|
20240612,164800,639559990,5390,5390,5390,5390,0
|
|
20240612,164700,639559990,5390,5390,5390,5390,4044
|
|
20240612,164600,639559990,5390,5390,5390,5390,0
|
|
20240612,164500,639559990,5390,5390,5390,5390,0
|
|
20240612,164400,639559990,5390,5390,5390,5390,0
|
|
20240612,164300,639559990,5390,5390,5390,5390,0
|
|
20240612,164200,639559990,5390,5390,5390,5390,0
|
|
20240612,164100,639559990,5390,5390,5390,5390,0
|
|
20240612,164000,639559990,5390,5390,5390,5390,0
|
|
20240612,163900,639559990,5390,5390,5390,5390,0
|
|
20240612,163800,639559990,5390,5390,5390,5390,0
|
|
20240612,163700,639559990,5390,5390,5390,5390,0
|
|
20240612,163600,639559990,5390,5390,5390,5390,0
|
|
20240612,163500,639559990,5390,5390,5390,5390,0
|
|
20240612,163400,639559990,5390,5390,5390,5390,0
|
|
20240612,163300,639559990,5390,5390,5390,5390,0
|
|
20240612,163200,639559990,5390,5390,5390,5390,0
|
|
20240612,163100,639559990,5390,5390,5390,5390,0
|
|
20240612,163000,639559990,5390,5390,5390,5390,0
|
|
20240612,162900,639559990,5390,5390,5390,5390,0
|
|
20240612,162800,639559990,5390,5390,5390,5390,0
|
|
20240612,162700,639559990,5390,5390,5390,5390,0
|
|
20240612,162600,639559990,5390,5390,5390,5390,0
|
|
20240612,162500,639559990,5390,5390,5390,5390,0
|
|
20240612,162400,639559990,5390,5390,5390,5390,0
|
|
20240612,162300,639559990,5390,5390,5390,5390,0
|
|
20240612,162200,639559990,5390,5390,5390,5390,0
|
|
20240612,162100,639559990,5390,5390,5390,5390,0
|
|
20240612,162000,639559990,5390,5390,5390,5390,0
|
|
20240612,161900,639559990,5390,5390,5390,5390,0
|
|
20240612,161800,639559990,5390,5390,5390,5390,0
|
|
20240612,161700,639559990,5390,5390,5390,5390,4044
|
|
20240612,161600,639559990,5390,5390,5390,5390,0
|
|
20240612,161500,639559990,5390,5390,5390,5390,0
|
|
20240612,161400,639559990,5390,5390,5390,5390,0
|
|
20240612,161300,639559990,5390,5390,5390,5390,0
|
|
20240612,161200,639559990,5390,5390,5390,5390,0
|
|
20240612,161100,639559990,5390,5390,5390,5390,0
|
|
20240612,161000,639559990,5390,5390,5390,5390,0
|
|
20240612,160900,639559990,5390,5390,5390,5390,0
|
|
20240612,160800,639559990,5390,5390,5390,5390,0
|
|
20240612,160700,639559990,5390,5390,5390,5390,0
|
|
20240612,160600,639559990,5390,5390,5390,5390,0
|
|
20240612,160500,639559990,5390,5390,5390,5390,0
|
|
20240612,160400,639559990,5390,5390,5390,5390,0
|
|
20240612,160300,639559990,5390,5390,5390,5390,0
|
|
20240612,160200,639559990,5390,5390,5390,5390,0
|
|
20240612,160100,639559990,5390,5390,5390,5390,0
|
|
20240612,160000,639559990,5390,5390,5390,5390,0
|
|
20240612,155900,639559990,5390,5390,5390,5390,0
|
|
20240612,155800,639559990,5390,5390,5390,5390,0
|
|
20240612,155700,639559990,5390,5390,5390,5390,0
|
|
20240612,155600,639559990,5390,5390,5390,5390,0
|
|
20240612,155500,639559990,5390,5390,5390,5390,0
|
|
20240612,155400,639559990,5390,5390,5390,5390,0
|
|
20240612,155300,639559990,5390,5390,5390,5390,0
|
|
20240612,155200,639559990,5390,5390,5390,5390,0
|
|
20240612,155100,639559990,5390,5390,5390,5390,0
|
|
20240612,155000,639559990,5390,5390,5390,5390,0
|
|
20240612,154900,639559990,5390,5390,5390,5390,0
|
|
20240612,154800,639559990,5390,5390,5390,5390,0
|
|
20240612,154700,639559990,5390,5390,5390,5390,4044
|
|
20240612,154600,639559990,5390,5390,5390,5390,0
|
|
20240612,154500,639559990,5390,5390,5390,5390,0
|
|
20240612,154400,639559990,5390,5390,5390,5390,0
|
|
20240612,154300,639559990,5390,5390,5390,5390,0
|
|
20240612,154200,639559990,5390,5390,5390,5390,0
|
|
20240612,154100,639559990,5390,5390,5390,5390,0
|
|
20240612,154000,639559990,5390,5390,5390,5390,0
|
|
20240612,153900,639559990,5390,5390,5390,5390,0
|
|
20240612,153800,639559990,5390,5390,5390,5390,0
|
|
20240612,153700,639559990,5390,5390,5390,5390,0
|
|
20240612,153600,639559990,5390,5390,5390,5390,0
|
|
20240612,153500,639559990,5390,5390,5390,5390,0
|
|
20240612,153400,639559990,5390,5390,5390,5390,0
|
|
20240612,153300,639559990,5390,5390,5390,5390,0
|
|
20240612,153200,639559990,5390,5390,5390,5390,0
|
|
20240612,153100,639559990,5390,5390,5390,5390,0
|
|
20240612,153000,639559990,5390,5390,5390,5390,4044
|
|
20240612,152900,617762830,5390,5390,5390,5390,0
|
|
20240612,152800,617762830,5390,5390,5390,5390,0
|
|
20240612,152700,617762830,5390,5390,5390,5390,0
|
|
20240612,152600,617762830,5390,5390,5390,5390,0
|
|
20240612,152500,617762830,5390,5390,5390,5390,0
|
|
20240612,152400,617762830,5390,5390,5390,5390,0
|
|
20240612,152300,617762830,5390,5390,5390,5390,0
|
|
20240612,152200,617762830,5390,5390,5390,5390,0
|
|
20240612,152100,617762830,5390,5390,5390,5390,0
|
|
20240612,152000,617762830,5390,5390,5390,5390,0
|
|
20240612,151900,617762830,5390,5380,5390,5370,980
|
|
20240612,151800,612488280,5380,5380,5380,5370,172
|
|
20240612,151700,611563690,5390,5380,5390,5370,2280
|
|
20240612,151600,599296150,5380,5370,5380,5370,1555
|
|
20240612,151500,590932230,5370,5370,5370,5370,302
|
|
20240612,151400,589310490,5350,5370,5380,5350,193
|
|
20240612,151300,588277090,5380,5370,5390,5370,1799
|
|
20240612,151200,578613190,5370,5370,5370,5360,238
|
|
20240612,151100,577335220,5360,5360,5360,5360,7
|
|
20240612,151000,577297700,5380,5360,5380,5360,2811
|
|
20240612,150900,562184700,5370,5350,5370,5350,4200
|
|
20240612,150800,539644980,5340,5340,5340,5340,318
|
|
20240612,150700,537946860,5340,5340,5360,5310,8706
|
|
20240612,150600,491529040,5350,5350,5350,5350,6
|
|
20240612,150500,491496940,5350,5350,5350,5350,0
|
|
20240612,150400,491496940,5350,5350,5350,5350,0
|
|
20240612,150300,491496940,5350,5350,5350,5350,887
|
|
20240612,150200,486751490,5350,5340,5350,5340,152
|
|
20240612,150100,485939790,5340,5340,5340,5340,0
|
|
20240612,150000,485939790,5340,5340,5340,5340,0
|
|
20240612,145900,485939790,5340,5340,5340,5340,1
|
|
20240612,145800,485934450,5340,5340,5340,5340,0
|
|
20240612,145700,485934450,5340,5340,5340,5340,50
|
|
20240612,145600,485667450,5350,5350,5350,5350,0
|
|
20240612,145500,485667450,5350,5350,5350,5350,5
|
|
20240612,145400,485640700,5320,5320,5320,5320,0
|
|
20240612,145300,485640700,5320,5340,5340,5320,685
|
|
20240612,145200,481994960,5340,5340,5340,5340,373
|
|
20240612,145100,480003140,5350,5350,5350,5350,10
|
|
20240612,145000,479949640,5350,5350,5350,5350,200
|
|
20240612,144900,478879640,5350,5350,5350,5350,0
|
|
20240612,144800,478879640,5350,5340,5350,5340,620
|
|
20240612,144700,475568740,5340,5340,5340,5340,0
|
|
20240612,144600,475568740,5340,5330,5340,5330,593
|
|
20240612,144500,472405370,5330,5330,5330,5330,420
|
|
20240612,144400,470166770,5340,5350,5350,5340,675
|
|
20240612,144300,466557520,5350,5350,5350,5350,0
|
|
20240612,144200,466557520,5350,5350,5350,5350,0
|
|
20240612,144100,466557520,5350,5350,5350,5350,0
|
|
20240612,144000,466557520,5350,5350,5350,5350,0
|
|
20240612,143900,466557520,5350,5350,5350,5350,0
|
|
20240612,143800,466557520,5350,5350,5350,5350,100
|
|
20240612,143700,466022520,5350,5350,5350,5350,2
|
|
20240612,143600,466011820,5330,5330,5330,5330,95
|
|
20240612,143500,465505470,5330,5330,5330,5330,80
|
|
20240612,143400,465079070,5330,5330,5330,5330,29
|
|
20240612,143300,464924500,5330,5330,5330,5330,0
|
|
20240612,143200,464924500,5330,5330,5330,5330,0
|
|
20240612,143100,464924500,5330,5330,5330,5330,0
|
|
20240612,143000,464924500,5330,5330,5330,5330,1
|
|
20240612,142900,464919170,5330,5340,5340,5330,350
|
|
20240612,142800,463050500,5360,5360,5360,5360,173
|
|
20240612,142700,462123220,5360,5370,5370,5360,6
|
|
20240612,142600,462091050,5370,5360,5370,5360,2114
|
|
20240612,142500,450740010,5360,5360,5360,5360,368
|
|
20240612,142400,448767530,5370,5360,5370,5360,431
|
|
20240612,142300,446457350,5360,5360,5360,5360,2
|
|
20240612,142200,446446630,5360,5360,5360,5360,3
|
|
20240612,142100,446430550,5360,5350,5360,5350,573
|
|
20240612,142000,443360400,5340,5340,5340,5340,91
|
|
20240612,141900,442874460,5330,5330,5330,5330,1615
|
|
20240612,141800,434266510,5330,5330,5330,5330,0
|
|
20240612,141700,434266510,5330,5330,5330,5330,1385
|
|
20240612,141600,426884460,5340,5340,5340,5340,0
|
|
20240612,141500,426884460,5340,5340,5340,5340,0
|
|
20240612,141400,426884460,5340,5340,5340,5340,10
|
|
20240612,141300,426831060,5350,5350,5350,5350,0
|
|
20240612,141200,426831060,5350,5340,5350,5340,122
|
|
20240612,141100,426178370,5330,5330,5330,5330,2
|
|
20240612,141000,426167710,5350,5350,5350,5350,0
|
|
20240612,140900,426167710,5350,5350,5350,5350,0
|
|
20240612,140800,426167710,5350,5350,5350,5350,0
|
|
20240612,140700,426167710,5350,5350,5350,5350,30
|
|
20240612,140600,426007210,5350,5340,5350,5340,300
|
|
20240612,140500,424404090,5350,5350,5350,5350,0
|
|
20240612,140400,424404090,5350,5350,5350,5350,0
|
|
20240612,140300,424404090,5350,5350,5350,5350,0
|
|
20240612,140200,424404090,5350,5320,5350,5320,502
|
|
20240612,140100,421725750,5320,5320,5320,5320,13
|
|
20240612,140000,421656590,5340,5310,5340,5310,239
|
|
20240612,135900,420383190,5320,5320,5320,5320,0
|
|
20240612,135800,420383190,5320,5320,5320,5320,179
|
|
20240612,135700,419430910,5310,5320,5320,5310,2690
|
|
20240612,135600,405138800,5320,5320,5320,5320,0
|
|
20240612,135500,405138800,5320,5330,5330,5320,516
|
|
20240612,135400,402391680,5340,5340,5340,5340,100
|
|
20240612,135300,401857680,5340,5340,5340,5340,4
|
|
20240612,135200,401836320,5330,5330,5330,5330,2413
|
|
20240612,135100,388975030,5340,5340,5340,5340,96
|
|
20240612,135000,388462390,5340,5340,5340,5340,6
|
|
20240612,134900,388430350,5340,5340,5340,5340,10
|
|
20240612,134800,388376950,5330,5340,5340,5330,1116
|
|
20240612,134700,382417780,5340,5360,5360,5340,1855
|
|
20240612,134600,372507060,5360,5360,5360,5360,81
|
|
20240612,134500,372072900,5360,5350,5360,5350,410
|
|
20240612,134400,369875350,5360,5340,5360,5340,592
|
|
20240612,134300,366706300,5350,5350,5350,5350,1872
|
|
20240612,134200,356691100,5340,5350,5350,5340,1621
|
|
20240612,134100,348030880,5360,5350,5360,5350,63
|
|
20240612,134000,347693720,5360,5350,5360,5350,393
|
|
20240612,133900,345590960,5360,5360,5360,5360,431
|
|
20240612,133800,343280800,5360,5360,5370,5350,2562
|
|
20240612,133700,329548240,5370,5380,5380,5370,372
|
|
20240612,133600,327548770,5390,5380,5400,5370,3386
|
|
20240612,133500,309301040,5390,5380,5390,5370,1832
|
|
20240612,133400,299442160,5390,5380,5390,5380,2453
|
|
20240612,133300,286236270,5380,5350,5380,5350,2639
|
|
20240612,133200,272072440,5350,5350,5350,5350,224
|
|
20240612,133100,270874040,5340,5340,5340,5340,50
|
|
20240612,133000,270607040,5350,5350,5350,5350,406
|
|
20240612,132900,268434940,5340,5350,5350,5340,345
|
|
20240612,132800,266591640,5360,5360,5360,5360,0
|
|
20240612,132700,266591640,5360,5350,5360,5350,179
|
|
20240612,132600,265633980,5340,5340,5340,5340,185
|
|
20240612,132500,264646080,5330,5350,5350,5330,1563
|
|
20240612,132400,256297220,5340,5340,5340,5340,84
|
|
20240612,132300,255848660,5370,5360,5370,5350,294
|
|
20240612,132200,254273300,5340,5360,5380,5340,4165
|
|
20240612,132100,231977860,5360,5380,5380,5360,1489
|
|
20240612,132000,223984800,5380,5360,5380,5360,1538
|
|
20240612,131900,215710410,5360,5390,5390,5360,5854
|
|
20240612,131800,184235860,5390,5320,5390,5320,7557
|
|
20240612,131700,143742910,5310,5300,5310,5300,805
|
|
20240612,131600,139468700,5300,5300,5300,5300,0
|
|
20240612,131500,139468700,5300,5300,5300,5300,0
|
|
20240612,131400,139468700,5300,5300,5300,5300,466
|
|
20240612,131300,136998900,5300,5300,5300,5300,0
|
|
20240612,131200,136998900,5300,5300,5300,5300,392
|
|
20240612,131100,134921300,5310,5310,5310,5310,0
|
|
20240612,131000,134921300,5310,5310,5310,5310,0
|
|
20240612,130900,134921300,5310,5310,5310,5310,0
|
|
20240612,130800,134921300,5310,5310,5310,5310,0
|
|
20240612,130700,134921300,5310,5310,5310,5310,100
|
|
20240612,130600,134390300,5310,5310,5310,5310,134
|
|
20240612,130500,133678760,5300,5300,5300,5300,0
|
|
20240612,130400,133678760,5300,5300,5300,5300,0
|
|
20240612,130300,133678760,5300,5300,5300,5300,0
|
|
20240612,130200,133678760,5300,5300,5300,5300,336
|
|
20240612,130100,131897960,5310,5310,5310,5310,1
|
|
20240612,130000,131892650,5310,5310,5310,5310,0
|
|
20240612,125900,131892650,5310,5310,5310,5310,0
|
|
20240612,125800,131892650,5310,5310,5310,5310,80
|
|
20240612,125700,131467850,5310,5310,5310,5310,0
|
|
20240612,125600,131467850,5310,5320,5320,5310,7
|
|
20240612,125500,131430670,5310,5310,5310,5310,0
|
|
20240612,125400,131430670,5310,5310,5310,5310,37
|
|
20240612,125300,131234200,5310,5310,5310,5310,500
|
|
20240612,125200,128579200,5300,5300,5300,5300,0
|
|
20240612,125100,128579200,5300,5300,5300,5300,0
|
|
20240612,125000,128579200,5300,5300,5300,5300,0
|
|
20240612,124900,128579200,5300,5300,5300,5300,10
|
|
20240612,124800,128526200,5300,5300,5300,5300,0
|
|
20240612,124700,128526200,5300,5300,5300,5300,0
|
|
20240612,124600,128526200,5300,5300,5300,5300,0
|
|
20240612,124500,128526200,5300,5300,5300,5300,0
|
|
20240612,124400,128526200,5300,5300,5300,5300,85
|
|
20240612,124300,128075700,5300,5300,5300,5300,0
|
|
20240612,124200,128075700,5300,5300,5300,5300,0
|
|
20240612,124100,128075700,5300,5300,5300,5300,0
|
|
20240612,124000,128075700,5300,5300,5300,5300,820
|
|
20240612,123900,123729700,5300,5300,5300,5300,0
|
|
20240612,123800,123729700,5300,5300,5300,5300,0
|
|
20240612,123700,123729700,5300,5300,5300,5300,40
|
|
20240612,123600,123517700,5300,5300,5300,5300,100
|
|
20240612,123500,122987700,5310,5310,5310,5310,0
|
|
20240612,123400,122987700,5310,5310,5310,5310,0
|
|
20240612,123300,122987700,5310,5310,5310,5310,1
|
|
20240612,123200,122982390,5310,5310,5310,5310,0
|
|
20240612,123100,122982390,5310,5310,5310,5310,0
|
|
20240612,123000,122982390,5310,5310,5310,5310,24
|
|
20240612,122900,122854950,5310,5310,5310,5310,0
|
|
20240612,122800,122854950,5310,5310,5310,5310,0
|
|
20240612,122700,122854950,5310,5310,5310,5310,0
|
|
20240612,122600,122854950,5310,5310,5310,5310,80
|
|
20240612,122500,122430150,5310,5310,5310,5310,100
|
|
20240612,122400,121899150,5300,5300,5300,5300,0
|
|
20240612,122300,121899150,5300,5300,5300,5300,0
|
|
20240612,122200,121899150,5300,5300,5300,5300,0
|
|
20240612,122100,121899150,5300,5300,5300,5300,0
|
|
20240612,122000,121899150,5300,5300,5300,5300,0
|
|
20240612,121900,121899150,5300,5300,5300,5300,0
|
|
20240612,121800,121899150,5300,5300,5300,5300,0
|
|
20240612,121700,121899150,5300,5300,5300,5300,0
|
|
20240612,121600,121899150,5300,5300,5300,5300,989
|
|
20240612,121500,116657450,5300,5300,5300,5300,0
|
|
20240612,121400,116657450,5300,5310,5310,5300,733
|
|
20240612,121300,112770220,5300,5300,5300,5300,0
|
|
20240612,121200,112770220,5300,5300,5300,5300,0
|
|
20240612,121100,112770220,5300,5300,5300,5300,10
|
|
20240612,121000,112717220,5300,5300,5300,5300,0
|
|
20240612,120900,112717220,5300,5300,5300,5300,400
|
|
20240612,120800,110597220,5300,5300,5300,5300,0
|
|
20240612,120700,110597220,5300,5300,5300,5300,0
|
|
20240612,120600,110597220,5300,5300,5300,5300,0
|
|
20240612,120500,110597220,5300,5300,5300,5300,0
|
|
20240612,120400,110597220,5300,5300,5300,5300,508
|
|
20240612,120300,107904820,5300,5300,5300,5300,0
|
|
20240612,120200,107904820,5300,5300,5300,5300,0
|
|
20240612,120100,107904820,5300,5300,5300,5300,0
|
|
20240612,120000,107904820,5300,5300,5300,5300,0
|
|
20240612,115900,107904820,5300,5300,5300,5300,0
|
|
20240612,115800,107904820,5300,5300,5300,5300,0
|
|
20240612,115700,107904820,5300,5300,5300,5300,0
|
|
20240612,115600,107904820,5300,5300,5300,5300,0
|
|
20240612,115500,107904820,5300,5300,5300,5300,0
|
|
20240612,115400,107904820,5300,5300,5300,5300,0
|
|
20240612,115300,107904820,5300,5300,5300,5300,0
|
|
20240612,115200,107904820,5300,5300,5300,5300,0
|
|
20240612,115100,107904820,5300,5300,5300,5300,0
|
|
20240612,115000,107904820,5300,5300,5300,5300,0
|
|
20240612,114900,107904820,5300,5300,5300,5300,0
|
|
20240612,114800,107904820,5300,5300,5300,5300,0
|
|
20240612,114700,107904820,5300,5300,5300,5300,0
|
|
20240612,114600,107904820,5300,5300,5300,5300,0
|
|
20240612,114500,107904820,5300,5300,5300,5300,0
|
|
20240612,114400,107904820,5300,5300,5300,5300,0
|
|
20240612,114300,107904820,5300,5300,5300,5300,0
|
|
20240612,114200,107904820,5300,5300,5300,5300,0
|
|
20240612,114100,107904820,5300,5300,5300,5300,0
|
|
20240612,114000,107904820,5300,5300,5300,5300,0
|
|
20240612,113900,107904820,5300,5300,5300,5300,5
|
|
20240612,113800,107878320,5290,5290,5290,5290,0
|
|
20240612,113700,107878320,5290,5290,5290,5290,1
|
|
20240612,113600,107873030,5290,5290,5290,5290,0
|
|
20240612,113500,107873030,5290,5290,5290,5290,0
|
|
20240612,113400,107873030,5290,5290,5290,5290,0
|
|
20240612,113300,107873030,5290,5290,5290,5290,200
|
|
20240612,113200,106815030,5290,5290,5290,5290,0
|
|
20240612,113100,106815030,5290,5290,5290,5290,0
|
|
20240612,113000,106815030,5290,5290,5290,5290,50
|
|
20240612,112900,106550530,5300,5300,5300,5300,0
|
|
20240612,112800,106550530,5300,5300,5300,5300,87
|
|
20240612,112700,106089430,5300,5300,5300,5300,100
|
|
20240612,112600,105559430,5310,5310,5310,5310,1
|
|
20240612,112500,105554120,5310,5300,5310,5300,1036
|
|
20240612,112400,100053320,5300,5300,5300,5300,216
|
|
20240612,112300,98908520,5300,5300,5300,5300,11
|
|
20240612,112200,98850220,5310,5310,5310,5310,0
|
|
20240612,112100,98850220,5310,5300,5310,5300,334
|
|
20240612,112000,97079920,5300,5300,5300,5300,0
|
|
20240612,111900,97079920,5300,5300,5300,5300,0
|
|
20240612,111800,97079920,5300,5300,5300,5300,50
|
|
20240612,111700,96814920,5310,5310,5310,5310,0
|
|
20240612,111600,96814920,5310,5310,5310,5310,100
|
|
20240612,111500,96283920,5310,5310,5310,5310,0
|
|
20240612,111400,96283920,5310,5310,5310,5310,0
|
|
20240612,111300,96283920,5310,5310,5310,5310,0
|
|
20240612,111200,96283920,5310,5310,5310,5310,0
|
|
20240612,111100,96283920,5310,5310,5310,5310,96
|
|
20240612,111000,95774160,5300,5300,5300,5300,0
|
|
20240612,110900,95774160,5300,5300,5300,5300,0
|
|
20240612,110800,95774160,5300,5300,5300,5300,0
|
|
20240612,110700,95774160,5300,5300,5300,5300,0
|
|
20240612,110600,95774160,5300,5300,5300,5300,0
|
|
20240612,110500,95774160,5300,5300,5300,5300,10
|
|
20240612,110400,95721160,5300,5290,5300,5290,107
|
|
20240612,110300,95154570,5290,5290,5290,5290,0
|
|
20240612,110200,95154570,5290,5290,5290,5290,0
|
|
20240612,110100,95154570,5290,5290,5290,5290,6
|
|
20240612,110000,95122830,5300,5300,5300,5300,0
|
|
20240612,105900,95122830,5300,5300,5300,5300,44
|
|
20240612,105800,94889630,5300,5300,5300,5300,0
|
|
20240612,105700,94889630,5300,5300,5300,5300,0
|
|
20240612,105600,94889630,5300,5300,5300,5300,0
|
|
20240612,105500,94889630,5300,5300,5300,5300,503
|
|
20240612,105400,92223730,5300,5300,5300,5300,0
|
|
20240612,105300,92223730,5300,5300,5300,5300,20
|
|
20240612,105200,92117730,5300,5300,5300,5300,0
|
|
20240612,105100,92117730,5300,5300,5300,5300,0
|
|
20240612,105000,92117730,5300,5300,5300,5300,0
|
|
20240612,104900,92117730,5300,5300,5300,5300,0
|
|
20240612,104800,92117730,5300,5300,5300,5300,0
|
|
20240612,104700,92117730,5300,5300,5300,5300,0
|
|
20240612,104600,92117730,5300,5310,5310,5300,149
|
|
20240612,104500,91327510,5310,5310,5310,5310,0
|
|
20240612,104400,91327510,5310,5310,5310,5310,370
|
|
20240612,104300,89362810,5310,5310,5310,5310,0
|
|
20240612,104200,89362810,5310,5310,5310,5310,75
|
|
20240612,104100,88964560,5320,5320,5320,5320,34
|
|
20240612,104000,88783680,5320,5320,5320,5320,0
|
|
20240612,103900,88783680,5320,5320,5320,5320,100
|
|
20240612,103800,88251680,5330,5320,5330,5320,201
|
|
20240612,103700,87182350,5320,5320,5320,5320,4
|
|
20240612,103600,87161070,5320,5320,5320,5320,0
|
|
20240612,103500,87161070,5320,5320,5320,5320,180
|
|
20240612,103400,86203470,5310,5310,5310,5310,204
|
|
20240612,103300,85120230,5310,5310,5310,5310,115
|
|
20240612,103200,84509580,5320,5320,5320,5320,0
|
|
20240612,103100,84509580,5320,5320,5320,5320,0
|
|
20240612,103000,84509580,5320,5320,5320,5320,0
|
|
20240612,102900,84509580,5320,5300,5320,5300,120
|
|
20240612,102800,83871580,5330,5330,5330,5330,0
|
|
20240612,102700,83871580,5330,5330,5330,5330,0
|
|
20240612,102600,83871580,5330,5330,5330,5330,0
|
|
20240612,102500,83871580,5330,5330,5330,5330,0
|
|
20240612,102400,83871580,5330,5330,5330,5330,21
|
|
20240612,102300,83759650,5300,5330,5330,5300,21
|
|
20240612,102200,83648320,5300,5300,5300,5300,0
|
|
20240612,102100,83648320,5300,5300,5300,5300,0
|
|
20240612,102000,83648320,5300,5300,5300,5300,0
|
|
20240612,101900,83648320,5300,5300,5300,5300,0
|
|
20240612,101800,83648320,5300,5300,5300,5300,0
|
|
20240612,101700,83648320,5300,5300,5300,5300,5517
|
|
20240612,101600,54408220,5300,5300,5300,5300,372
|
|
20240612,101500,52436620,5320,5320,5320,5320,0
|
|
20240612,101400,52436620,5320,5320,5320,5320,0
|
|
20240612,101300,52436620,5320,5320,5320,5320,500
|
|
20240612,101200,49776620,5320,5320,5320,5320,0
|
|
20240612,101100,49776620,5320,5320,5320,5320,187
|
|
20240612,101000,48781780,5320,5310,5320,5310,42
|
|
20240612,100900,48558580,5300,5300,5300,5300,0
|
|
20240612,100800,48558580,5300,5300,5300,5300,0
|
|
20240612,100700,48558580,5300,5300,5300,5300,0
|
|
20240612,100600,48558580,5300,5300,5300,5300,0
|
|
20240612,100500,48558580,5300,5300,5300,5300,220
|
|
20240612,100400,47392580,5280,5280,5280,5280,1153
|
|
20240612,100300,41304740,5290,5290,5290,5290,1101
|
|
20240612,100200,35480450,5300,5300,5300,5300,0
|
|
20240612,100100,35480450,5300,5300,5300,5300,0
|
|
20240612,100000,35480450,5300,5300,5300,5300,0
|
|
20240612,095900,35480450,5300,5300,5300,5300,2
|
|
20240612,095800,35469850,5300,5300,5300,5300,1
|
|
20240612,095700,35464550,5290,5290,5290,5290,306
|
|
20240612,095600,33845810,5300,5300,5300,5300,0
|
|
20240612,095500,33845810,5300,5300,5300,5300,0
|
|
20240612,095400,33845810,5300,5280,5300,5280,103
|
|
20240612,095300,33301930,5280,5280,5280,5280,3
|
|
20240612,095200,33286090,5280,5280,5280,5280,63
|
|
20240612,095100,32953450,5280,5280,5280,5280,0
|
|
20240612,095000,32953450,5280,5300,5300,5280,1320
|
|
20240612,094900,25972010,5300,5300,5300,5300,280
|
|
20240612,094800,24488010,5300,5300,5300,5300,225
|
|
20240612,094700,23295510,5300,5300,5300,5300,0
|
|
20240612,094600,23295510,5300,5300,5300,5300,0
|
|
20240612,094500,23295510,5300,5300,5300,5300,0
|
|
20240612,094400,23295510,5300,5300,5300,5300,401
|
|
20240612,094300,21170210,5300,5300,5300,5300,0
|
|
20240612,094200,21170210,5300,5300,5300,5300,0
|
|
20240612,094100,21170210,5300,5300,5300,5300,0
|
|
20240612,094000,21170210,5300,5300,5300,5300,96
|
|
20240612,093900,20661410,5300,5300,5300,5300,1
|
|
20240612,093800,20656110,5300,5290,5300,5290,161
|
|
20240612,093700,19804230,5290,5290,5290,5290,37
|
|
20240612,093600,19608500,5290,5290,5290,5290,62
|
|
20240612,093500,19280520,5290,5290,5290,5290,100
|
|
20240612,093400,18751520,5290,5290,5290,5290,40
|
|
20240612,093300,18539920,5300,5300,5300,5300,0
|
|
20240612,093200,18539920,5300,5300,5300,5300,630
|
|
20240612,093100,15200920,5290,5290,5290,5290,423
|
|
20240612,093000,12963250,5290,5290,5290,5290,33
|
|
20240612,092900,12788680,5300,5300,5300,5300,62
|
|
20240612,092800,12460080,5290,5290,5290,5290,336
|
|
20240612,092700,10682640,5300,5300,5300,5300,0
|
|
20240612,092600,10682640,5300,5300,5300,5300,19
|
|
20240612,092500,10581940,5300,5300,5300,5300,0
|
|
20240612,092400,10581940,5300,5310,5310,5300,565
|
|
20240612,092300,7587140,5310,5310,5310,5310,0
|
|
20240612,092200,7587140,5310,5310,5310,5310,0
|
|
20240612,092100,7587140,5310,5310,5310,5310,0
|
|
20240612,092000,7587140,5310,5310,5310,5310,11
|
|
20240612,091900,7528730,5300,5300,5300,5300,323
|
|
20240612,091800,5816830,5300,5300,5300,5300,0
|
|
20240612,091700,5816830,5300,5300,5300,5300,100
|
|
20240612,091600,5286830,5300,5300,5300,5300,100
|
|
20240612,091500,4756830,5300,5300,5300,5300,0
|
|
20240612,091400,4756830,5300,5300,5300,5300,1
|
|
20240612,091300,4751530,5280,5280,5280,5280,0
|
|
20240612,091200,4751530,5280,5280,5280,5280,0
|
|
20240612,091100,4751530,5280,5280,5280,5280,0
|
|
20240612,091000,4751530,5280,5280,5280,5280,100
|
|
20240612,090900,4223530,5300,5300,5300,5300,0
|
|
20240612,090800,4223530,5300,5280,5300,5280,52
|
|
20240612,090700,3948950,5280,5280,5280,5280,102
|
|
20240612,090600,3410390,5300,5300,5300,5300,0
|
|
20240612,090500,3410390,5300,5300,5300,5300,1
|
|
20240612,090400,3405090,5300,5300,5300,5300,11
|
|
20240612,090300,3346790,5280,5270,5280,5270,160
|
|
20240612,090200,2502490,5280,5290,5320,5280,292
|
|
20240612,090100,959000,5290,5290,5290,5290,30
|
|
20240612,090000,800300,5300,5300,5300,5300,151
|