649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194600,394915960,5320,5320,5320,5320,4514
|
|
20240613,194500,394915960,5320,5320,5320,5320,0
|
|
20240613,194400,394915960,5320,5320,5320,5320,0
|
|
20240613,194300,394915960,5320,5320,5320,5320,0
|
|
20240613,194200,394915960,5320,5320,5320,5320,0
|
|
20240613,194100,394915960,5320,5320,5320,5320,0
|
|
20240613,194000,394915960,5320,5320,5320,5320,0
|
|
20240613,193900,394915960,5320,5320,5320,5320,0
|
|
20240613,193800,394915960,5320,5320,5320,5320,0
|
|
20240613,193700,394915960,5320,5320,5320,5320,0
|
|
20240613,193600,394915960,5320,5320,5320,5320,0
|
|
20240613,193500,394915960,5320,5320,5320,5320,0
|
|
20240613,193400,394915960,5320,5320,5320,5320,0
|
|
20240613,193300,394915960,5320,5320,5320,5320,0
|
|
20240613,193200,394915960,5320,5320,5320,5320,0
|
|
20240613,193100,394915960,5320,5320,5320,5320,0
|
|
20240613,193000,394915960,5320,5320,5320,5320,0
|
|
20240613,192900,394915960,5320,5320,5320,5320,0
|
|
20240613,192800,394915960,5320,5320,5320,5320,0
|
|
20240613,192700,394915960,5320,5320,5320,5320,0
|
|
20240613,192600,394915960,5320,5320,5320,5320,0
|
|
20240613,192500,394915960,5320,5320,5320,5320,0
|
|
20240613,192400,394915960,5320,5320,5320,5320,0
|
|
20240613,192300,394915960,5320,5320,5320,5320,0
|
|
20240613,192200,394915960,5320,5320,5320,5320,0
|
|
20240613,192100,394915960,5320,5320,5320,5320,0
|
|
20240613,192000,394915960,5320,5320,5320,5320,0
|
|
20240613,191900,394915960,5320,5320,5320,5320,0
|
|
20240613,191800,394915960,5320,5320,5320,5320,0
|
|
20240613,191700,394915960,5320,5320,5320,5320,0
|
|
20240613,191600,394915960,5320,5320,5320,5320,4514
|
|
20240613,191500,394915960,5320,5320,5320,5320,0
|
|
20240613,191400,394915960,5320,5320,5320,5320,0
|
|
20240613,191300,394915960,5320,5320,5320,5320,0
|
|
20240613,191200,394915960,5320,5320,5320,5320,0
|
|
20240613,191100,394915960,5320,5320,5320,5320,0
|
|
20240613,191000,394915960,5320,5320,5320,5320,0
|
|
20240613,190900,394915960,5320,5320,5320,5320,0
|
|
20240613,190800,394915960,5320,5320,5320,5320,0
|
|
20240613,190700,394915960,5320,5320,5320,5320,0
|
|
20240613,190600,394915960,5320,5320,5320,5320,0
|
|
20240613,190500,394915960,5320,5320,5320,5320,0
|
|
20240613,190400,394915960,5320,5320,5320,5320,0
|
|
20240613,190300,394915960,5320,5320,5320,5320,0
|
|
20240613,190200,394915960,5320,5320,5320,5320,0
|
|
20240613,190100,394915960,5320,5320,5320,5320,0
|
|
20240613,190000,394915960,5320,5320,5320,5320,0
|
|
20240613,185900,394915960,5320,5320,5320,5320,0
|
|
20240613,185800,394915960,5320,5320,5320,5320,0
|
|
20240613,185700,394915960,5320,5320,5320,5320,0
|
|
20240613,185600,394915960,5320,5320,5320,5320,0
|
|
20240613,185500,394915960,5320,5320,5320,5320,0
|
|
20240613,185400,394915960,5320,5320,5320,5320,0
|
|
20240613,185300,394915960,5320,5320,5320,5320,0
|
|
20240613,185200,394915960,5320,5320,5320,5320,0
|
|
20240613,185100,394915960,5320,5320,5320,5320,0
|
|
20240613,185000,394915960,5320,5320,5320,5320,0
|
|
20240613,184900,394915960,5320,5320,5320,5320,0
|
|
20240613,184800,394915960,5320,5320,5320,5320,0
|
|
20240613,184700,394915960,5320,5320,5320,5320,0
|
|
20240613,184600,394915960,5320,5320,5320,5320,4514
|
|
20240613,184500,394915960,5320,5320,5320,5320,0
|
|
20240613,184400,394915960,5320,5320,5320,5320,0
|
|
20240613,184300,394915960,5320,5320,5320,5320,0
|
|
20240613,184200,394915960,5320,5320,5320,5320,0
|
|
20240613,184100,394915960,5320,5320,5320,5320,0
|
|
20240613,184000,394915960,5320,5320,5320,5320,0
|
|
20240613,183900,394915960,5320,5320,5320,5320,0
|
|
20240613,183800,394915960,5320,5320,5320,5320,0
|
|
20240613,183700,394915960,5320,5320,5320,5320,0
|
|
20240613,183600,394915960,5320,5320,5320,5320,0
|
|
20240613,183500,394915960,5320,5320,5320,5320,0
|
|
20240613,183400,394915960,5320,5320,5320,5320,0
|
|
20240613,183300,394915960,5320,5320,5320,5320,0
|
|
20240613,183200,394915960,5320,5320,5320,5320,0
|
|
20240613,183100,394915960,5320,5320,5320,5320,0
|
|
20240613,183000,394915960,5320,5320,5320,5320,0
|
|
20240613,182900,394915960,5320,5320,5320,5320,0
|
|
20240613,182800,394915960,5320,5320,5320,5320,0
|
|
20240613,182700,394915960,5320,5320,5320,5320,0
|
|
20240613,182600,394915960,5320,5320,5320,5320,0
|
|
20240613,182500,394915960,5320,5320,5320,5320,0
|
|
20240613,182400,394915960,5320,5320,5320,5320,0
|
|
20240613,182300,394915960,5320,5320,5320,5320,0
|
|
20240613,182200,394915960,5320,5320,5320,5320,0
|
|
20240613,182100,394915960,5320,5320,5320,5320,0
|
|
20240613,182000,394915960,5320,5320,5320,5320,0
|
|
20240613,181900,394915960,5320,5320,5320,5320,0
|
|
20240613,181800,394915960,5320,5320,5320,5320,0
|
|
20240613,181700,394915960,5320,5320,5320,5320,0
|
|
20240613,181600,394915960,5320,5320,5320,5320,4514
|
|
20240613,181500,394915960,5320,5320,5320,5320,0
|
|
20240613,181400,394915960,5320,5320,5320,5320,0
|
|
20240613,181300,394915960,5320,5320,5320,5320,0
|
|
20240613,181200,394915960,5320,5320,5320,5320,0
|
|
20240613,181100,394915960,5320,5320,5320,5320,0
|
|
20240613,181000,394915960,5320,5320,5320,5320,0
|
|
20240613,180900,394915960,5320,5320,5320,5320,0
|
|
20240613,180800,394915960,5320,5320,5320,5320,0
|
|
20240613,180700,394915960,5320,5320,5320,5320,0
|
|
20240613,180600,394915960,5320,5320,5320,5320,0
|
|
20240613,180500,394915960,5320,5320,5320,5320,0
|
|
20240613,180400,394915960,5320,5320,5320,5320,0
|
|
20240613,180300,394915960,5320,5320,5320,5320,0
|
|
20240613,180200,394915960,5320,5320,5320,5320,0
|
|
20240613,180100,394915960,5320,5320,5320,5320,0
|
|
20240613,180000,394915960,5320,5320,5320,5320,0
|
|
20240613,175900,394915960,5320,5320,5320,5320,0
|
|
20240613,175800,394915960,5320,5320,5320,5320,0
|
|
20240613,175700,394915960,5320,5320,5320,5320,0
|
|
20240613,175600,394915960,5320,5320,5320,5320,0
|
|
20240613,175500,394915960,5320,5320,5320,5320,0
|
|
20240613,175400,394915960,5320,5320,5320,5320,0
|
|
20240613,175300,394915960,5320,5320,5320,5320,0
|
|
20240613,175200,394915960,5320,5320,5320,5320,0
|
|
20240613,175100,394915960,5320,5320,5320,5320,0
|
|
20240613,175000,394915960,5320,5320,5320,5320,0
|
|
20240613,174900,394915960,5320,5320,5320,5320,0
|
|
20240613,174800,394915960,5320,5320,5320,5320,0
|
|
20240613,174700,394915960,5320,5320,5320,5320,0
|
|
20240613,174600,394915960,5320,5320,5320,5320,4514
|
|
20240613,174500,394915960,5320,5320,5320,5320,0
|
|
20240613,174400,394915960,5320,5320,5320,5320,0
|
|
20240613,174300,394915960,5320,5320,5320,5320,0
|
|
20240613,174200,394915960,5320,5320,5320,5320,0
|
|
20240613,174100,394915960,5320,5320,5320,5320,0
|
|
20240613,174000,394915960,5320,5320,5320,5320,0
|
|
20240613,173900,394915960,5320,5320,5320,5320,0
|
|
20240613,173800,394915960,5320,5320,5320,5320,0
|
|
20240613,173700,394915960,5320,5320,5320,5320,0
|
|
20240613,173600,394915960,5320,5320,5320,5320,0
|
|
20240613,173500,394915960,5320,5320,5320,5320,0
|
|
20240613,173400,394915960,5320,5320,5320,5320,0
|
|
20240613,173300,394915960,5320,5320,5320,5320,0
|
|
20240613,173200,394915960,5320,5320,5320,5320,0
|
|
20240613,173100,394915960,5320,5320,5320,5320,0
|
|
20240613,173000,394915960,5320,5320,5320,5320,0
|
|
20240613,172900,394915960,5320,5320,5320,5320,0
|
|
20240613,172800,394915960,5320,5320,5320,5320,0
|
|
20240613,172700,394915960,5320,5320,5320,5320,0
|
|
20240613,172600,394915960,5320,5320,5320,5320,0
|
|
20240613,172500,394915960,5320,5320,5320,5320,0
|
|
20240613,172400,394915960,5320,5320,5320,5320,0
|
|
20240613,172300,394915960,5320,5320,5320,5320,0
|
|
20240613,172200,394915960,5320,5320,5320,5320,0
|
|
20240613,172100,394915960,5320,5320,5320,5320,0
|
|
20240613,172000,394915960,5320,5320,5320,5320,0
|
|
20240613,171900,394915960,5320,5320,5320,5320,0
|
|
20240613,171800,394915960,5320,5320,5320,5320,0
|
|
20240613,171700,394915960,5320,5320,5320,5320,0
|
|
20240613,171600,394915960,5320,5320,5320,5320,4514
|
|
20240613,171500,394915960,5320,5320,5320,5320,0
|
|
20240613,171400,394915960,5320,5320,5320,5320,0
|
|
20240613,171300,394915960,5320,5320,5320,5320,0
|
|
20240613,171200,394915960,5320,5320,5320,5320,0
|
|
20240613,171100,394915960,5320,5320,5320,5320,0
|
|
20240613,171000,394915960,5320,5320,5320,5320,0
|
|
20240613,170900,394915960,5320,5320,5320,5320,0
|
|
20240613,170800,394915960,5320,5320,5320,5320,0
|
|
20240613,170700,394915960,5320,5320,5320,5320,0
|
|
20240613,170600,394915960,5320,5320,5320,5320,0
|
|
20240613,170500,394915960,5320,5320,5320,5320,0
|
|
20240613,170400,394915960,5320,5320,5320,5320,0
|
|
20240613,170300,394915960,5320,5320,5320,5320,0
|
|
20240613,170200,394915960,5320,5320,5320,5320,0
|
|
20240613,170100,394915960,5320,5320,5320,5320,0
|
|
20240613,170000,394915960,5320,5320,5320,5320,0
|
|
20240613,165900,394915960,5320,5320,5320,5320,0
|
|
20240613,165800,394915960,5320,5320,5320,5320,0
|
|
20240613,165700,394915960,5320,5320,5320,5320,0
|
|
20240613,165600,394915960,5320,5320,5320,5320,0
|
|
20240613,165500,394915960,5320,5320,5320,5320,0
|
|
20240613,165400,394915960,5320,5320,5320,5320,0
|
|
20240613,165300,394915960,5320,5320,5320,5320,0
|
|
20240613,165200,394915960,5320,5320,5320,5320,0
|
|
20240613,165100,394915960,5320,5320,5320,5320,0
|
|
20240613,165000,394915960,5320,5320,5320,5320,0
|
|
20240613,164900,394915960,5320,5320,5320,5320,0
|
|
20240613,164800,394915960,5320,5320,5320,5320,0
|
|
20240613,164700,394915960,5320,5320,5320,5320,0
|
|
20240613,164600,394915960,5320,5320,5320,5320,4514
|
|
20240613,164500,394915960,5320,5320,5320,5320,0
|
|
20240613,164400,394915960,5320,5320,5320,5320,0
|
|
20240613,164300,394915960,5320,5320,5320,5320,0
|
|
20240613,164200,394915960,5320,5320,5320,5320,0
|
|
20240613,164100,394915960,5320,5320,5320,5320,0
|
|
20240613,164000,394915960,5320,5320,5320,5320,0
|
|
20240613,163900,394915960,5320,5320,5320,5320,0
|
|
20240613,163800,394915960,5320,5320,5320,5320,0
|
|
20240613,163700,394915960,5320,5320,5320,5320,0
|
|
20240613,163600,394915960,5320,5320,5320,5320,0
|
|
20240613,163500,394915960,5320,5320,5320,5320,0
|
|
20240613,163400,394915960,5320,5320,5320,5320,0
|
|
20240613,163300,394915960,5320,5320,5320,5320,0
|
|
20240613,163200,394915960,5320,5320,5320,5320,0
|
|
20240613,163100,394915960,5320,5320,5320,5320,0
|
|
20240613,163000,394915960,5320,5320,5320,5320,0
|
|
20240613,162900,394915960,5320,5320,5320,5320,0
|
|
20240613,162800,394915960,5320,5320,5320,5320,0
|
|
20240613,162700,394915960,5320,5320,5320,5320,0
|
|
20240613,162600,394915960,5320,5320,5320,5320,0
|
|
20240613,162500,394915960,5320,5320,5320,5320,0
|
|
20240613,162400,394915960,5320,5320,5320,5320,0
|
|
20240613,162300,394915960,5320,5320,5320,5320,0
|
|
20240613,162200,394915960,5320,5320,5320,5320,0
|
|
20240613,162100,394915960,5320,5320,5320,5320,0
|
|
20240613,162000,394915960,5320,5320,5320,5320,0
|
|
20240613,161900,394915960,5320,5320,5320,5320,0
|
|
20240613,161800,394915960,5320,5320,5320,5320,0
|
|
20240613,161700,394915960,5320,5320,5320,5320,0
|
|
20240613,161600,394915960,5320,5320,5320,5320,4514
|
|
20240613,161500,394915960,5320,5320,5320,5320,0
|
|
20240613,161400,394915960,5320,5320,5320,5320,0
|
|
20240613,161300,394915960,5320,5320,5320,5320,0
|
|
20240613,161200,394915960,5320,5320,5320,5320,0
|
|
20240613,161100,394915960,5320,5320,5320,5320,0
|
|
20240613,161000,394915960,5320,5320,5320,5320,0
|
|
20240613,160900,394915960,5320,5320,5320,5320,0
|
|
20240613,160800,394915960,5320,5320,5320,5320,0
|
|
20240613,160700,394915960,5320,5320,5320,5320,0
|
|
20240613,160600,394915960,5320,5320,5320,5320,0
|
|
20240613,160500,394915960,5320,5320,5320,5320,0
|
|
20240613,160400,394915960,5320,5320,5320,5320,0
|
|
20240613,160300,394915960,5320,5320,5320,5320,0
|
|
20240613,160200,394915960,5320,5320,5320,5320,0
|
|
20240613,160100,394915960,5320,5320,5320,5320,0
|
|
20240613,160000,394915960,5320,5320,5320,5320,0
|
|
20240613,155900,394915960,5320,5320,5320,5320,0
|
|
20240613,155800,394915960,5320,5320,5320,5320,0
|
|
20240613,155700,394915960,5320,5320,5320,5320,0
|
|
20240613,155600,394915960,5320,5320,5320,5320,0
|
|
20240613,155500,394915960,5320,5320,5320,5320,0
|
|
20240613,155400,394915960,5320,5320,5320,5320,0
|
|
20240613,155300,394915960,5320,5320,5320,5320,0
|
|
20240613,155200,394915960,5320,5320,5320,5320,0
|
|
20240613,155100,394915960,5320,5320,5320,5320,0
|
|
20240613,155000,394915960,5320,5320,5320,5320,0
|
|
20240613,154900,394915960,5320,5320,5320,5320,0
|
|
20240613,154800,394915960,5320,5320,5320,5320,0
|
|
20240613,154700,394915960,5320,5320,5320,5320,0
|
|
20240613,154600,394915960,5320,5320,5320,5320,4514
|
|
20240613,154500,394915960,5320,5320,5320,5320,0
|
|
20240613,154400,394915960,5320,5320,5320,5320,0
|
|
20240613,154300,394915960,5320,5320,5320,5320,0
|
|
20240613,154200,394915960,5320,5320,5320,5320,0
|
|
20240613,154100,394915960,5320,5320,5320,5320,0
|
|
20240613,154000,394915960,5320,5320,5320,5320,0
|
|
20240613,153900,394915960,5320,5320,5320,5320,0
|
|
20240613,153800,394915960,5320,5320,5320,5320,0
|
|
20240613,153700,394915960,5320,5320,5320,5320,0
|
|
20240613,153600,394915960,5320,5320,5320,5320,0
|
|
20240613,153500,394915960,5320,5320,5320,5320,0
|
|
20240613,153400,394915960,5320,5320,5320,5320,0
|
|
20240613,153300,394915960,5320,5320,5320,5320,0
|
|
20240613,153200,394915960,5320,5320,5320,5320,0
|
|
20240613,153100,394915960,5320,5320,5320,5320,0
|
|
20240613,153000,394915960,5320,5320,5320,5320,4514
|
|
20240613,152900,370901480,5330,5330,5330,5330,0
|
|
20240613,152800,370901480,5330,5330,5330,5330,0
|
|
20240613,152700,370901480,5330,5330,5330,5330,0
|
|
20240613,152600,370901480,5330,5330,5330,5330,0
|
|
20240613,152500,370901480,5330,5330,5330,5330,0
|
|
20240613,152400,370901480,5330,5330,5330,5330,0
|
|
20240613,152300,370901480,5330,5330,5330,5330,0
|
|
20240613,152200,370901480,5330,5330,5330,5330,0
|
|
20240613,152100,370901480,5330,5330,5330,5330,0
|
|
20240613,152000,370901480,5330,5330,5330,5330,0
|
|
20240613,151900,370901480,5330,5350,5350,5330,65
|
|
20240613,151800,370554750,5350,5340,5350,5340,88
|
|
20240613,151700,370084800,5340,5340,5340,5340,785
|
|
20240613,151600,365892900,5350,5350,5350,5350,131
|
|
20240613,151500,365192050,5350,5350,5350,5350,55
|
|
20240613,151400,364897800,5350,5350,5350,5350,1
|
|
20240613,151300,364892450,5350,5350,5350,5350,5
|
|
20240613,151200,364865700,5350,5350,5350,5350,200
|
|
20240613,151100,363795700,5350,5350,5350,5350,0
|
|
20240613,151000,363795700,5350,5350,5350,5350,4029
|
|
20240613,150900,342240550,5350,5340,5350,5340,2290
|
|
20240613,150800,330011920,5340,5340,5340,5340,762
|
|
20240613,150700,325942840,5330,5330,5330,5330,247
|
|
20240613,150600,324626330,5320,5340,5340,5320,12
|
|
20240613,150500,324562270,5320,5320,5320,5320,0
|
|
20240613,150400,324562270,5320,5320,5320,5320,0
|
|
20240613,150300,324562270,5320,5320,5320,5320,0
|
|
20240613,150200,324562270,5320,5320,5320,5320,0
|
|
20240613,150100,324562270,5320,5320,5320,5320,0
|
|
20240613,150000,324562270,5320,5320,5320,5320,0
|
|
20240613,145900,324562270,5320,5320,5320,5320,49
|
|
20240613,145800,324301590,5330,5330,5330,5330,121
|
|
20240613,145700,323656660,5340,5330,5340,5330,21
|
|
20240613,145600,323544720,5330,5330,5330,5330,162
|
|
20240613,145500,322681260,5330,5330,5330,5330,1
|
|
20240613,145400,322675930,5320,5320,5320,5320,300
|
|
20240613,145300,321079930,5330,5330,5330,5330,0
|
|
20240613,145200,321079930,5330,5330,5330,5330,0
|
|
20240613,145100,321079930,5330,5330,5330,5330,0
|
|
20240613,145000,321079930,5330,5330,5330,5330,10
|
|
20240613,144900,321026630,5330,5330,5330,5330,0
|
|
20240613,144800,321026630,5330,5330,5330,5330,11
|
|
20240613,144700,320968000,5330,5330,5330,5330,90
|
|
20240613,144600,320488300,5320,5320,5320,5320,400
|
|
20240613,144500,318360300,5330,5330,5330,5330,0
|
|
20240613,144400,318360300,5330,5330,5330,5330,16
|
|
20240613,144300,318275020,5330,5330,5330,5330,0
|
|
20240613,144200,318275020,5330,5330,5330,5330,0
|
|
20240613,144100,318275020,5330,5330,5330,5330,0
|
|
20240613,144000,318275020,5330,5330,5330,5330,0
|
|
20240613,143900,318275020,5330,5330,5330,5330,0
|
|
20240613,143800,318275020,5330,5330,5330,5330,136
|
|
20240613,143700,317550140,5330,5330,5330,5330,0
|
|
20240613,143600,317550140,5330,5330,5330,5330,156
|
|
20240613,143500,316718660,5320,5320,5320,5320,12
|
|
20240613,143400,316654820,5320,5320,5320,5320,9
|
|
20240613,143300,316606940,5320,5320,5320,5320,292
|
|
20240613,143200,315053500,5330,5330,5330,5330,0
|
|
20240613,143100,315053500,5330,5330,5330,5330,0
|
|
20240613,143000,315053500,5330,5330,5330,5330,0
|
|
20240613,142900,315053500,5330,5330,5330,5330,0
|
|
20240613,142800,315053500,5330,5330,5330,5330,740
|
|
20240613,142700,311109300,5320,5320,5320,5320,2
|
|
20240613,142600,311098660,5320,5320,5320,5320,0
|
|
20240613,142500,311098660,5320,5320,5320,5320,4
|
|
20240613,142400,311077380,5330,5330,5330,5330,1
|
|
20240613,142300,311072050,5330,5330,5330,5330,410
|
|
20240613,142200,308886750,5330,5330,5330,5330,20
|
|
20240613,142100,308780150,5330,5330,5330,5330,0
|
|
20240613,142000,308780150,5330,5330,5330,5330,0
|
|
20240613,141900,308780150,5330,5330,5330,5330,0
|
|
20240613,141800,308780150,5330,5330,5330,5330,0
|
|
20240613,141700,308780150,5330,5330,5330,5330,2
|
|
20240613,141600,308769490,5320,5320,5320,5320,927
|
|
20240613,141500,303837850,5320,5310,5320,5310,123
|
|
20240613,141400,303184710,5310,5310,5310,5310,0
|
|
20240613,141300,303184710,5310,5310,5310,5310,0
|
|
20240613,141200,303184710,5310,5310,5310,5310,0
|
|
20240613,141100,303184710,5310,5310,5310,5310,0
|
|
20240613,141000,303184710,5310,5310,5310,5310,0
|
|
20240613,140900,303184710,5310,5310,5310,5310,0
|
|
20240613,140800,303184710,5310,5310,5320,5310,1036
|
|
20240613,140700,297674140,5310,5310,5310,5310,0
|
|
20240613,140600,297674140,5310,5310,5310,5310,0
|
|
20240613,140500,297674140,5310,5310,5310,5310,318
|
|
20240613,140400,295985560,5320,5320,5320,5320,1472
|
|
20240613,140300,288154520,5320,5320,5320,5320,0
|
|
20240613,140200,288154520,5320,5320,5320,5320,0
|
|
20240613,140100,288154520,5320,5320,5320,5320,0
|
|
20240613,140000,288154520,5320,5320,5320,5320,0
|
|
20240613,135900,288154520,5320,5320,5320,5320,0
|
|
20240613,135800,288154520,5320,5320,5320,5320,300
|
|
20240613,135700,286558520,5320,5320,5320,5320,0
|
|
20240613,135600,286558520,5320,5320,5320,5320,0
|
|
20240613,135500,286558520,5320,5320,5320,5320,0
|
|
20240613,135400,286558520,5320,5320,5320,5320,140
|
|
20240613,135300,285813720,5330,5330,5330,5330,0
|
|
20240613,135200,285813720,5330,5330,5330,5330,0
|
|
20240613,135100,285813720,5330,5330,5330,5330,3
|
|
20240613,135000,285797730,5320,5320,5320,5320,0
|
|
20240613,134900,285797730,5320,5320,5320,5320,0
|
|
20240613,134800,285797730,5320,5320,5320,5320,0
|
|
20240613,134700,285797730,5320,5320,5320,5320,0
|
|
20240613,134600,285797730,5320,5320,5320,5320,0
|
|
20240613,134500,285797730,5320,5320,5320,5320,0
|
|
20240613,134400,285797730,5320,5320,5320,5320,0
|
|
20240613,134300,285797730,5320,5320,5320,5320,181
|
|
20240613,134200,284834810,5330,5330,5330,5330,9
|
|
20240613,134100,284786840,5320,5320,5320,5320,0
|
|
20240613,134000,284786840,5320,5320,5320,5320,0
|
|
20240613,133900,284786840,5320,5320,5320,5320,0
|
|
20240613,133800,284786840,5320,5320,5320,5320,0
|
|
20240613,133700,284786840,5320,5320,5320,5320,0
|
|
20240613,133600,284786840,5320,5320,5320,5320,0
|
|
20240613,133500,284786840,5320,5320,5320,5320,0
|
|
20240613,133400,284786840,5320,5320,5320,5320,5
|
|
20240613,133300,284760240,5320,5320,5320,5320,380
|
|
20240613,133200,282738640,5320,5320,5320,5320,0
|
|
20240613,133100,282738640,5320,5330,5330,5320,388
|
|
20240613,133000,280672100,5320,5320,5320,5320,0
|
|
20240613,132900,280672100,5320,5320,5320,5320,0
|
|
20240613,132800,280672100,5320,5320,5320,5320,0
|
|
20240613,132700,280672100,5320,5320,5320,5320,0
|
|
20240613,132600,280672100,5320,5320,5320,5320,0
|
|
20240613,132500,280672100,5320,5320,5320,5320,0
|
|
20240613,132400,280672100,5320,5320,5320,5320,20
|
|
20240613,132300,280565700,5320,5330,5330,5320,395
|
|
20240613,132200,278463350,5320,5320,5320,5320,119
|
|
20240613,132100,277830270,5330,5330,5330,5330,0
|
|
20240613,132000,277830270,5330,5330,5330,5330,0
|
|
20240613,131900,277830270,5330,5330,5330,5330,100
|
|
20240613,131800,277297270,5330,5330,5330,5330,244
|
|
20240613,131700,275996750,5320,5330,5330,5320,410
|
|
20240613,131600,273815450,5310,5310,5310,5310,0
|
|
20240613,131500,273815450,5310,5310,5310,5310,0
|
|
20240613,131400,273815450,5310,5310,5310,5310,0
|
|
20240613,131300,273815450,5310,5310,5310,5310,0
|
|
20240613,131200,273815450,5310,5310,5310,5310,341
|
|
20240613,131100,272004740,5310,5310,5310,5310,0
|
|
20240613,131000,272004740,5310,5340,5340,5310,1251
|
|
20240613,130900,265344620,5340,5340,5340,5340,0
|
|
20240613,130800,265344620,5340,5340,5340,5340,0
|
|
20240613,130700,265344620,5340,5340,5340,5340,0
|
|
20240613,130600,265344620,5340,5340,5340,5340,0
|
|
20240613,130500,265344620,5340,5340,5340,5340,10
|
|
20240613,130400,265291220,5340,5330,5340,5330,2
|
|
20240613,130300,265280550,5330,5330,5330,5330,0
|
|
20240613,130200,265280550,5330,5330,5330,5330,0
|
|
20240613,130100,265280550,5330,5330,5330,5330,0
|
|
20240613,130000,265280550,5330,5330,5330,5330,0
|
|
20240613,125900,265280550,5330,5330,5330,5330,241
|
|
20240613,125800,263996020,5340,5320,5340,5320,194
|
|
20240613,125700,262963840,5340,5340,5340,5340,0
|
|
20240613,125600,262963840,5340,5340,5340,5340,0
|
|
20240613,125500,262963840,5340,5340,5340,5340,0
|
|
20240613,125400,262963840,5340,5300,5340,5300,1454
|
|
20240613,125300,255257120,5320,5330,5330,5310,7111
|
|
20240613,125200,217448780,5340,5350,5350,5340,431
|
|
20240613,125100,215147230,5340,5340,5340,5340,118
|
|
20240613,125000,214517110,5340,5340,5340,5340,0
|
|
20240613,124900,214517110,5340,5340,5340,5340,0
|
|
20240613,124800,214517110,5340,5340,5340,5340,117
|
|
20240613,124700,213892330,5350,5350,5350,5350,2
|
|
20240613,124600,213881630,5340,5340,5340,5340,700
|
|
20240613,124500,210143630,5340,5340,5340,5340,112
|
|
20240613,124400,209545550,5350,5350,5350,5350,0
|
|
20240613,124300,209545550,5350,5350,5350,5350,0
|
|
20240613,124200,209545550,5350,5350,5350,5350,0
|
|
20240613,124100,209545550,5350,5350,5350,5350,110
|
|
20240613,124000,208957050,5350,5350,5350,5350,0
|
|
20240613,123900,208957050,5350,5350,5350,5350,0
|
|
20240613,123800,208957050,5350,5350,5350,5350,0
|
|
20240613,123700,208957050,5350,5350,5350,5350,20
|
|
20240613,123600,208850050,5350,5350,5350,5350,0
|
|
20240613,123500,208850050,5350,5350,5350,5350,0
|
|
20240613,123400,208850050,5350,5350,5350,5350,30
|
|
20240613,123300,208689550,5350,5350,5350,5350,3
|
|
20240613,123200,208673500,5360,5360,5360,5360,0
|
|
20240613,123100,208673500,5360,5360,5360,5360,0
|
|
20240613,123000,208673500,5360,5360,5360,5360,0
|
|
20240613,122900,208673500,5360,5360,5360,5360,9
|
|
20240613,122800,208625260,5360,5360,5360,5360,0
|
|
20240613,122700,208625260,5360,5360,5360,5360,0
|
|
20240613,122600,208625260,5360,5360,5360,5360,0
|
|
20240613,122500,208625260,5360,5360,5360,5360,0
|
|
20240613,122400,208625260,5360,5360,5360,5360,0
|
|
20240613,122300,208625260,5360,5360,5360,5360,0
|
|
20240613,122200,208625260,5360,5360,5360,5360,0
|
|
20240613,122100,208625260,5360,5350,5360,5350,39
|
|
20240613,122000,208416600,5350,5350,5350,5350,0
|
|
20240613,121900,208416600,5350,5350,5350,5350,9
|
|
20240613,121800,208368450,5350,5350,5350,5350,0
|
|
20240613,121700,208368450,5350,5350,5350,5350,5
|
|
20240613,121600,208341700,5360,5360,5360,5360,40
|
|
20240613,121500,208127300,5340,5340,5340,5340,55
|
|
20240613,121400,207833600,5340,5340,5340,5340,0
|
|
20240613,121300,207833600,5340,5340,5340,5340,513
|
|
20240613,121200,205094180,5340,5340,5340,5340,0
|
|
20240613,121100,205094180,5340,5340,5340,5340,0
|
|
20240613,121000,205094180,5340,5350,5350,5340,265
|
|
20240613,120900,203677630,5350,5350,5350,5350,29
|
|
20240613,120800,203522480,5350,5350,5350,5350,0
|
|
20240613,120700,203522480,5350,5350,5350,5350,17
|
|
20240613,120600,203431530,5350,5350,5350,5350,50
|
|
20240613,120500,203164030,5350,5350,5350,5350,104
|
|
20240613,120400,202607630,5350,5350,5350,5350,2
|
|
20240613,120300,202596930,5350,5350,5350,5350,0
|
|
20240613,120200,202596930,5350,5350,5350,5350,194
|
|
20240613,120100,201559030,5350,5340,5350,5340,136
|
|
20240613,120000,200832630,5340,5340,5340,5340,0
|
|
20240613,115900,200832630,5340,5340,5340,5340,0
|
|
20240613,115800,200832630,5340,5340,5340,5340,0
|
|
20240613,115700,200832630,5340,5340,5340,5340,0
|
|
20240613,115600,200832630,5340,5340,5340,5340,0
|
|
20240613,115500,200832630,5340,5340,5340,5340,0
|
|
20240613,115400,200832630,5340,5340,5340,5340,0
|
|
20240613,115300,200832630,5340,5340,5340,5340,0
|
|
20240613,115200,200832630,5340,5340,5340,5340,0
|
|
20240613,115100,200832630,5340,5340,5340,5340,100
|
|
20240613,115000,200298630,5340,5340,5340,5340,0
|
|
20240613,114900,200298630,5340,5340,5340,5340,0
|
|
20240613,114800,200298630,5340,5340,5340,5340,0
|
|
20240613,114700,200298630,5340,5340,5340,5340,0
|
|
20240613,114600,200298630,5340,5340,5340,5340,0
|
|
20240613,114500,200298630,5340,5340,5340,5340,0
|
|
20240613,114400,200298630,5340,5340,5340,5340,0
|
|
20240613,114300,200298630,5340,5340,5340,5340,0
|
|
20240613,114200,200298630,5340,5340,5340,5340,0
|
|
20240613,114100,200298630,5340,5350,5350,5340,1348
|
|
20240613,114000,193098400,5360,5360,5360,5360,0
|
|
20240613,113900,193098400,5360,5360,5360,5360,0
|
|
20240613,113800,193098400,5360,5360,5360,5360,0
|
|
20240613,113700,193098400,5360,5360,5360,5360,0
|
|
20240613,113600,193098400,5360,5360,5360,5360,0
|
|
20240613,113500,193098400,5360,5360,5360,5360,0
|
|
20240613,113400,193098400,5360,5360,5360,5360,0
|
|
20240613,113300,193098400,5360,5360,5360,5360,0
|
|
20240613,113200,193098400,5360,5360,5360,5360,0
|
|
20240613,113100,193098400,5360,5360,5360,5360,9
|
|
20240613,113000,193050160,5340,5340,5340,5340,0
|
|
20240613,112900,193050160,5340,5360,5360,5340,188
|
|
20240613,112800,192044290,5370,5370,5370,5370,3
|
|
20240613,112700,192028180,5360,5360,5360,5360,256
|
|
20240613,112600,190656020,5360,5350,5360,5350,59
|
|
20240613,112500,190340320,5350,5350,5350,5350,401
|
|
20240613,112400,188194970,5350,5350,5350,5350,2
|
|
20240613,112300,188184270,5360,5360,5360,5360,0
|
|
20240613,112200,188184270,5360,5350,5360,5350,51
|
|
20240613,112100,187911410,5360,5360,5360,5360,0
|
|
20240613,112000,187911410,5360,5360,5360,5360,1
|
|
20240613,111900,187906050,5340,5340,5340,5340,0
|
|
20240613,111800,187906050,5340,5340,5340,5340,0
|
|
20240613,111700,187906050,5340,5350,5350,5340,978
|
|
20240613,111600,182681290,5360,5360,5360,5360,0
|
|
20240613,111500,182681290,5360,5360,5360,5360,0
|
|
20240613,111400,182681290,5360,5360,5360,5360,0
|
|
20240613,111300,182681290,5360,5360,5360,5360,0
|
|
20240613,111200,182681290,5360,5360,5360,5360,0
|
|
20240613,111100,182681290,5360,5360,5360,5360,0
|
|
20240613,111000,182681290,5360,5350,5360,5350,212
|
|
20240613,110900,181546890,5360,5360,5360,5360,0
|
|
20240613,110800,181546890,5360,5360,5360,5360,0
|
|
20240613,110700,181546890,5360,5360,5360,5360,0
|
|
20240613,110600,181546890,5360,5350,5360,5350,600
|
|
20240613,110500,178332890,5350,5350,5350,5350,97
|
|
20240613,110400,177813940,5340,5340,5340,5340,300
|
|
20240613,110300,176211940,5340,5340,5340,5340,178
|
|
20240613,110200,175261420,5340,5340,5340,5340,0
|
|
20240613,110100,175261420,5340,5340,5340,5340,0
|
|
20240613,110000,175261420,5340,5340,5340,5340,0
|
|
20240613,105900,175261420,5340,5340,5340,5340,0
|
|
20240613,105800,175261420,5340,5340,5340,5340,340
|
|
20240613,105700,173445820,5350,5350,5350,5350,0
|
|
20240613,105600,173445820,5350,5340,5350,5340,803
|
|
20240613,105500,169157770,5350,5350,5350,5350,0
|
|
20240613,105400,169157770,5350,5350,5350,5350,50
|
|
20240613,105300,168890270,5350,5340,5350,5340,187
|
|
20240613,105200,167890340,5340,5340,5340,5340,1015
|
|
20240613,105100,162470240,5350,5350,5350,5350,43
|
|
20240613,105000,162240190,5350,5340,5350,5340,678
|
|
20240613,104900,158619630,5350,5350,5350,5350,37
|
|
20240613,104800,158421680,5350,5340,5350,5340,169
|
|
20240613,104700,157518740,5340,5340,5340,5340,684
|
|
20240613,104600,153866180,5350,5350,5350,5350,369
|
|
20240613,104500,151892030,5350,5350,5350,5350,110
|
|
20240613,104400,151303530,5360,5360,5360,5360,0
|
|
20240613,104300,151303530,5360,5360,5360,5360,0
|
|
20240613,104200,151303530,5360,5360,5360,5360,71
|
|
20240613,104100,150922970,5360,5360,5360,5350,113
|
|
20240613,104000,150317690,5350,5350,5350,5350,5
|
|
20240613,103900,150290940,5350,5350,5350,5350,0
|
|
20240613,103800,150290940,5350,5350,5350,5350,0
|
|
20240613,103700,150290940,5350,5350,5350,5350,0
|
|
20240613,103600,150290940,5350,5350,5350,5350,0
|
|
20240613,103500,150290940,5350,5350,5350,5350,0
|
|
20240613,103400,150290940,5350,5350,5350,5350,0
|
|
20240613,103300,150290940,5350,5350,5350,5350,0
|
|
20240613,103200,150290940,5350,5350,5350,5350,0
|
|
20240613,103100,150290940,5350,5350,5350,5350,517
|
|
20240613,103000,147524990,5350,5350,5350,5350,20
|
|
20240613,102900,147417990,5350,5360,5360,5350,398
|
|
20240613,102800,145288590,5360,5360,5360,5360,0
|
|
20240613,102700,145288590,5360,5360,5360,5360,41
|
|
20240613,102600,145068830,5380,5380,5380,5380,0
|
|
20240613,102500,145068830,5380,5360,5380,5360,557
|
|
20240613,102400,142076090,5350,5350,5350,5350,0
|
|
20240613,102300,142076090,5350,5360,5360,5350,26
|
|
20240613,102200,141936930,5360,5360,5360,5360,400
|
|
20240613,102100,139792930,5350,5360,5360,5350,256
|
|
20240613,102000,138420800,5360,5370,5370,5360,28
|
|
20240613,101900,138270450,5370,5370,5370,5370,0
|
|
20240613,101800,138270450,5370,5370,5370,5370,0
|
|
20240613,101700,138270450,5370,5370,5370,5370,0
|
|
20240613,101600,138270450,5370,5370,5370,5370,16
|
|
20240613,101500,138184530,5350,5350,5350,5350,0
|
|
20240613,101400,138184530,5350,5350,5350,5350,0
|
|
20240613,101300,138184530,5350,5350,5350,5350,100
|
|
20240613,101200,137649530,5350,5360,5360,5350,3660
|
|
20240613,101100,118068360,5370,5370,5370,5370,100
|
|
20240613,101000,117531360,5370,5370,5370,5370,314
|
|
20240613,100900,115845180,5370,5370,5370,5370,18
|
|
20240613,100800,115748520,5360,5360,5360,5360,0
|
|
20240613,100700,115748520,5360,5360,5360,5360,0
|
|
20240613,100600,115748520,5360,5360,5360,5360,0
|
|
20240613,100500,115748520,5360,5360,5360,5360,15
|
|
20240613,100400,115668120,5360,5360,5360,5360,6
|
|
20240613,100300,115635960,5360,5360,5360,5360,1174
|
|
20240613,100200,109343320,5360,5360,5360,5360,169
|
|
20240613,100100,108437480,5370,5370,5370,5370,1
|
|
20240613,100000,108432110,5360,5350,5360,5350,160
|
|
20240613,095900,107574850,5360,5370,5370,5360,881
|
|
20240613,095800,102849440,5380,5370,5380,5370,333
|
|
20240613,095700,101059610,5360,5350,5360,5350,807
|
|
20240613,095600,96740090,5360,5350,5360,5350,58
|
|
20240613,095500,96429770,5370,5370,5370,5370,3
|
|
20240613,095400,96413660,5370,5360,5370,5350,7
|
|
20240613,095300,96376180,5380,5360,5380,5360,280
|
|
20240613,095200,94872860,5360,5350,5360,5350,1031
|
|
20240613,095100,89349350,5350,5350,5350,5350,418
|
|
20240613,095000,87113050,5340,5340,5340,5340,0
|
|
20240613,094900,87113050,5340,5340,5340,5340,0
|
|
20240613,094800,87113050,5340,5340,5340,5340,37
|
|
20240613,094700,86915470,5360,5360,5360,5360,161
|
|
20240613,094600,86052510,5350,5350,5350,5350,0
|
|
20240613,094500,86052510,5350,5350,5350,5350,0
|
|
20240613,094400,86052510,5350,5350,5350,5350,0
|
|
20240613,094300,86052510,5350,5350,5350,5350,1
|
|
20240613,094200,86047160,5340,5340,5340,5340,12
|
|
20240613,094100,85983080,5340,5340,5340,5340,42
|
|
20240613,094000,85758800,5340,5340,5340,5340,2
|
|
20240613,093900,85748120,5340,5340,5340,5340,1
|
|
20240613,093800,85742780,5350,5350,5350,5350,58
|
|
20240613,093700,85432480,5340,5340,5340,5340,64
|
|
20240613,093600,85090720,5340,5340,5340,5340,0
|
|
20240613,093500,85090720,5340,5350,5350,5340,318
|
|
20240613,093400,83389450,5340,5340,5340,5340,3
|
|
20240613,093300,83373430,5340,5340,5340,5340,0
|
|
20240613,093200,83373430,5340,5350,5350,5340,400
|
|
20240613,093100,81236640,5340,5340,5340,5340,0
|
|
20240613,093000,81236640,5340,5340,5340,5340,104
|
|
20240613,092900,80681280,5360,5360,5360,5360,10
|
|
20240613,092800,80627680,5340,5340,5340,5340,0
|
|
20240613,092700,80627680,5340,5340,5340,5340,0
|
|
20240613,092600,80627680,5340,5350,5350,5340,589
|
|
20240613,092500,77479320,5340,5340,5350,5340,669
|
|
20240613,092400,73906260,5340,5340,5340,5340,0
|
|
20240613,092300,73906260,5340,5340,5340,5340,119
|
|
20240613,092200,73270800,5360,5350,5360,5340,912
|
|
20240613,092100,68399440,5350,5350,5350,5350,0
|
|
20240613,092000,68399440,5350,5360,5360,5350,1929
|
|
20240613,091900,58079280,5370,5370,5370,5370,253
|
|
20240613,091800,56720670,5380,5360,5380,5360,140
|
|
20240613,091700,55970120,5350,5350,5350,5350,50
|
|
20240613,091600,55702620,5350,5350,5350,5350,30
|
|
20240613,091500,55542120,5360,5360,5360,5360,0
|
|
20240613,091400,55542120,5360,5360,5360,5360,1100
|
|
20240613,091300,49646120,5350,5350,5350,5350,21
|
|
20240613,091200,49533770,5350,5350,5350,5350,22
|
|
20240613,091100,49416070,5350,5350,5350,5350,124
|
|
20240613,091000,48752670,5350,5360,5360,5350,420
|
|
20240613,090900,46505470,5360,5360,5360,5360,300
|
|
20240613,090800,44897470,5360,5360,5360,5350,1704
|
|
20240613,090700,35779770,5360,5360,5360,5360,251
|
|
20240613,090600,34434410,5350,5360,5360,5350,437
|
|
20240613,090500,32093430,5360,5370,5370,5360,201
|
|
20240613,090400,31016060,5350,5360,5360,5350,1522
|
|
20240613,090300,22864490,5360,5360,5360,5360,189
|
|
20240613,090200,21851450,5360,5360,5360,5360,51
|
|
20240613,090100,21578090,5360,5350,5360,5350,101
|
|
20240613,090000,21036740,5380,5380,5380,5360,3807
|