627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192400,330177360,5250,5250,5250,5250,1864
|
|
20240614,192300,330177360,5250,5250,5250,5250,0
|
|
20240614,192200,330177360,5250,5250,5250,5250,0
|
|
20240614,192100,330177360,5250,5250,5250,5250,0
|
|
20240614,192000,330177360,5250,5250,5250,5250,0
|
|
20240614,191900,330177360,5250,5250,5250,5250,0
|
|
20240614,191800,330177360,5250,5250,5250,5250,0
|
|
20240614,191700,330177360,5250,5250,5250,5250,0
|
|
20240614,191600,330177360,5250,5250,5250,5250,0
|
|
20240614,191500,330177360,5250,5250,5250,5250,0
|
|
20240614,191400,330177360,5250,5250,5250,5250,0
|
|
20240614,191300,330177360,5250,5250,5250,5250,0
|
|
20240614,191200,330177360,5250,5250,5250,5250,0
|
|
20240614,191100,330177360,5250,5250,5250,5250,0
|
|
20240614,191000,330177360,5250,5250,5250,5250,0
|
|
20240614,190900,330177360,5250,5250,5250,5250,0
|
|
20240614,190800,330177360,5250,5250,5250,5250,0
|
|
20240614,190700,330177360,5250,5250,5250,5250,0
|
|
20240614,190600,330177360,5250,5250,5250,5250,0
|
|
20240614,190500,330177360,5250,5250,5250,5250,0
|
|
20240614,190400,330177360,5250,5250,5250,5250,0
|
|
20240614,190300,330177360,5250,5250,5250,5250,0
|
|
20240614,190200,330177360,5250,5250,5250,5250,0
|
|
20240614,190100,330177360,5250,5250,5250,5250,0
|
|
20240614,190000,330177360,5250,5250,5250,5250,0
|
|
20240614,185900,330177360,5250,5250,5250,5250,0
|
|
20240614,185800,330177360,5250,5250,5250,5250,0
|
|
20240614,185700,330177360,5250,5250,5250,5250,0
|
|
20240614,185600,330177360,5250,5250,5250,5250,0
|
|
20240614,185500,330177360,5250,5250,5250,5250,0
|
|
20240614,185400,330177360,5250,5250,5250,5250,1864
|
|
20240614,185300,330177360,5250,5250,5250,5250,0
|
|
20240614,185200,330177360,5250,5250,5250,5250,0
|
|
20240614,185100,330177360,5250,5250,5250,5250,0
|
|
20240614,185000,330177360,5250,5250,5250,5250,0
|
|
20240614,184900,330177360,5250,5250,5250,5250,0
|
|
20240614,184800,330177360,5250,5250,5250,5250,0
|
|
20240614,184700,330177360,5250,5250,5250,5250,0
|
|
20240614,184600,330177360,5250,5250,5250,5250,0
|
|
20240614,184500,330177360,5250,5250,5250,5250,0
|
|
20240614,184400,330177360,5250,5250,5250,5250,0
|
|
20240614,184300,330177360,5250,5250,5250,5250,0
|
|
20240614,184200,330177360,5250,5250,5250,5250,0
|
|
20240614,184100,330177360,5250,5250,5250,5250,0
|
|
20240614,184000,330177360,5250,5250,5250,5250,0
|
|
20240614,183900,330177360,5250,5250,5250,5250,0
|
|
20240614,183800,330177360,5250,5250,5250,5250,0
|
|
20240614,183700,330177360,5250,5250,5250,5250,0
|
|
20240614,183600,330177360,5250,5250,5250,5250,0
|
|
20240614,183500,330177360,5250,5250,5250,5250,0
|
|
20240614,183400,330177360,5250,5250,5250,5250,0
|
|
20240614,183300,330177360,5250,5250,5250,5250,0
|
|
20240614,183200,330177360,5250,5250,5250,5250,0
|
|
20240614,183100,330177360,5250,5250,5250,5250,0
|
|
20240614,183000,330177360,5250,5250,5250,5250,0
|
|
20240614,182900,330177360,5250,5250,5250,5250,0
|
|
20240614,182800,330177360,5250,5250,5250,5250,0
|
|
20240614,182700,330177360,5250,5250,5250,5250,0
|
|
20240614,182600,330177360,5250,5250,5250,5250,0
|
|
20240614,182500,330177360,5250,5250,5250,5250,0
|
|
20240614,182400,330177360,5250,5250,5250,5250,1864
|
|
20240614,182300,330177360,5250,5250,5250,5250,0
|
|
20240614,182200,330177360,5250,5250,5250,5250,0
|
|
20240614,182100,330177360,5250,5250,5250,5250,0
|
|
20240614,182000,330177360,5250,5250,5250,5250,0
|
|
20240614,181900,330177360,5250,5250,5250,5250,0
|
|
20240614,181800,330177360,5250,5250,5250,5250,0
|
|
20240614,181700,330177360,5250,5250,5250,5250,0
|
|
20240614,181600,330177360,5250,5250,5250,5250,0
|
|
20240614,181500,330177360,5250,5250,5250,5250,0
|
|
20240614,181400,330177360,5250,5250,5250,5250,0
|
|
20240614,181300,330177360,5250,5250,5250,5250,0
|
|
20240614,181200,330177360,5250,5250,5250,5250,0
|
|
20240614,181100,330177360,5250,5250,5250,5250,0
|
|
20240614,181000,330177360,5250,5250,5250,5250,0
|
|
20240614,180900,330177360,5250,5250,5250,5250,0
|
|
20240614,180800,330177360,5250,5250,5250,5250,0
|
|
20240614,180700,330177360,5250,5250,5250,5250,0
|
|
20240614,180600,330177360,5250,5250,5250,5250,0
|
|
20240614,180500,330177360,5250,5250,5250,5250,0
|
|
20240614,180400,330177360,5250,5250,5250,5250,0
|
|
20240614,180300,330177360,5250,5250,5250,5250,0
|
|
20240614,180200,330177360,5250,5250,5250,5250,0
|
|
20240614,180100,330177360,5250,5250,5250,5250,0
|
|
20240614,180000,330177360,5250,5250,5250,5250,0
|
|
20240614,175900,330177360,5250,5250,5250,5250,0
|
|
20240614,175800,330177360,5250,5250,5250,5250,0
|
|
20240614,175700,330177360,5250,5250,5250,5250,0
|
|
20240614,175600,330177360,5250,5250,5250,5250,0
|
|
20240614,175500,330177360,5250,5250,5250,5250,0
|
|
20240614,175400,330177360,5250,5250,5250,5250,1864
|
|
20240614,175300,330177360,5250,5250,5250,5250,0
|
|
20240614,175200,330177360,5250,5250,5250,5250,0
|
|
20240614,175100,330177360,5250,5250,5250,5250,0
|
|
20240614,175000,330177360,5250,5250,5250,5250,0
|
|
20240614,174900,330177360,5250,5250,5250,5250,0
|
|
20240614,174800,330177360,5250,5250,5250,5250,0
|
|
20240614,174700,330177360,5250,5250,5250,5250,0
|
|
20240614,174600,330177360,5250,5250,5250,5250,0
|
|
20240614,174500,330177360,5250,5250,5250,5250,0
|
|
20240614,174400,330177360,5250,5250,5250,5250,0
|
|
20240614,174300,330177360,5250,5250,5250,5250,0
|
|
20240614,174200,330177360,5250,5250,5250,5250,0
|
|
20240614,174100,330177360,5250,5250,5250,5250,0
|
|
20240614,174000,330177360,5250,5250,5250,5250,0
|
|
20240614,173900,330177360,5250,5250,5250,5250,0
|
|
20240614,173800,330177360,5250,5250,5250,5250,0
|
|
20240614,173700,330177360,5250,5250,5250,5250,0
|
|
20240614,173600,330177360,5250,5250,5250,5250,0
|
|
20240614,173500,330177360,5250,5250,5250,5250,0
|
|
20240614,173400,330177360,5250,5250,5250,5250,0
|
|
20240614,173300,330177360,5250,5250,5250,5250,0
|
|
20240614,173200,330177360,5250,5250,5250,5250,0
|
|
20240614,173100,330177360,5250,5250,5250,5250,0
|
|
20240614,173000,330177360,5250,5250,5250,5250,0
|
|
20240614,172900,330177360,5250,5250,5250,5250,0
|
|
20240614,172800,330177360,5250,5250,5250,5250,0
|
|
20240614,172700,330177360,5250,5250,5250,5250,0
|
|
20240614,172600,330177360,5250,5250,5250,5250,0
|
|
20240614,172500,330177360,5250,5250,5250,5250,0
|
|
20240614,172400,330177360,5250,5250,5250,5250,1864
|
|
20240614,172300,330177360,5250,5250,5250,5250,0
|
|
20240614,172200,330177360,5250,5250,5250,5250,0
|
|
20240614,172100,330177360,5250,5250,5250,5250,0
|
|
20240614,172000,330177360,5250,5250,5250,5250,0
|
|
20240614,171900,330177360,5250,5250,5250,5250,0
|
|
20240614,171800,330177360,5250,5250,5250,5250,0
|
|
20240614,171700,330177360,5250,5250,5250,5250,0
|
|
20240614,171600,330177360,5250,5250,5250,5250,0
|
|
20240614,171500,330177360,5250,5250,5250,5250,0
|
|
20240614,171400,330177360,5250,5250,5250,5250,0
|
|
20240614,171300,330177360,5250,5250,5250,5250,0
|
|
20240614,171200,330177360,5250,5250,5250,5250,0
|
|
20240614,171100,330177360,5250,5250,5250,5250,0
|
|
20240614,171000,330177360,5250,5250,5250,5250,0
|
|
20240614,170900,330177360,5250,5250,5250,5250,0
|
|
20240614,170800,330177360,5250,5250,5250,5250,0
|
|
20240614,170700,330177360,5250,5250,5250,5250,0
|
|
20240614,170600,330177360,5250,5250,5250,5250,0
|
|
20240614,170500,330177360,5250,5250,5250,5250,0
|
|
20240614,170400,330177360,5250,5250,5250,5250,0
|
|
20240614,170300,330177360,5250,5250,5250,5250,0
|
|
20240614,170200,330177360,5250,5250,5250,5250,0
|
|
20240614,170100,330177360,5250,5250,5250,5250,0
|
|
20240614,170000,330177360,5250,5250,5250,5250,0
|
|
20240614,165900,330177360,5250,5250,5250,5250,0
|
|
20240614,165800,330177360,5250,5250,5250,5250,0
|
|
20240614,165700,330177360,5250,5250,5250,5250,0
|
|
20240614,165600,330177360,5250,5250,5250,5250,0
|
|
20240614,165500,330177360,5250,5250,5250,5250,0
|
|
20240614,165400,330177360,5250,5250,5250,5250,1864
|
|
20240614,165300,330177360,5250,5250,5250,5250,0
|
|
20240614,165200,330177360,5250,5250,5250,5250,0
|
|
20240614,165100,330177360,5250,5250,5250,5250,0
|
|
20240614,165000,330177360,5250,5250,5250,5250,0
|
|
20240614,164900,330177360,5250,5250,5250,5250,0
|
|
20240614,164800,330177360,5250,5250,5250,5250,0
|
|
20240614,164700,330177360,5250,5250,5250,5250,0
|
|
20240614,164600,330177360,5250,5250,5250,5250,0
|
|
20240614,164500,330177360,5250,5250,5250,5250,0
|
|
20240614,164400,330177360,5250,5250,5250,5250,0
|
|
20240614,164300,330177360,5250,5250,5250,5250,0
|
|
20240614,164200,330177360,5250,5250,5250,5250,0
|
|
20240614,164100,330177360,5250,5250,5250,5250,0
|
|
20240614,164000,330177360,5250,5250,5250,5250,0
|
|
20240614,163900,330177360,5250,5250,5250,5250,0
|
|
20240614,163800,330177360,5250,5250,5250,5250,0
|
|
20240614,163700,330177360,5250,5250,5250,5250,0
|
|
20240614,163600,330177360,5250,5250,5250,5250,0
|
|
20240614,163500,330177360,5250,5250,5250,5250,0
|
|
20240614,163400,330177360,5250,5250,5250,5250,0
|
|
20240614,163300,330177360,5250,5250,5250,5250,0
|
|
20240614,163200,330177360,5250,5250,5250,5250,0
|
|
20240614,163100,330177360,5250,5250,5250,5250,0
|
|
20240614,163000,330177360,5250,5250,5250,5250,0
|
|
20240614,162900,330177360,5250,5250,5250,5250,0
|
|
20240614,162800,330177360,5250,5250,5250,5250,0
|
|
20240614,162700,330177360,5250,5250,5250,5250,0
|
|
20240614,162600,330177360,5250,5250,5250,5250,0
|
|
20240614,162500,330177360,5250,5250,5250,5250,0
|
|
20240614,162400,330177360,5250,5250,5250,5250,1864
|
|
20240614,162300,330177360,5250,5250,5250,5250,0
|
|
20240614,162200,330177360,5250,5250,5250,5250,0
|
|
20240614,162100,330177360,5250,5250,5250,5250,0
|
|
20240614,162000,330177360,5250,5250,5250,5250,0
|
|
20240614,161900,330177360,5250,5250,5250,5250,0
|
|
20240614,161800,330177360,5250,5250,5250,5250,0
|
|
20240614,161700,330177360,5250,5250,5250,5250,0
|
|
20240614,161600,330177360,5250,5250,5250,5250,0
|
|
20240614,161500,330177360,5250,5250,5250,5250,0
|
|
20240614,161400,330177360,5250,5250,5250,5250,0
|
|
20240614,161300,330177360,5250,5250,5250,5250,0
|
|
20240614,161200,330177360,5250,5250,5250,5250,0
|
|
20240614,161100,330177360,5250,5250,5250,5250,0
|
|
20240614,161000,330177360,5250,5250,5250,5250,0
|
|
20240614,160900,330177360,5250,5250,5250,5250,0
|
|
20240614,160800,330177360,5250,5250,5250,5250,0
|
|
20240614,160700,330177360,5250,5250,5250,5250,0
|
|
20240614,160600,330177360,5250,5250,5250,5250,0
|
|
20240614,160500,330177360,5250,5250,5250,5250,0
|
|
20240614,160400,330177360,5250,5250,5250,5250,0
|
|
20240614,160300,330177360,5250,5250,5250,5250,0
|
|
20240614,160200,330177360,5250,5250,5250,5250,0
|
|
20240614,160100,330177360,5250,5250,5250,5250,0
|
|
20240614,160000,330177360,5250,5250,5250,5250,0
|
|
20240614,155900,330177360,5250,5250,5250,5250,0
|
|
20240614,155800,330177360,5250,5250,5250,5250,0
|
|
20240614,155700,330177360,5250,5250,5250,5250,0
|
|
20240614,155600,330177360,5250,5250,5250,5250,0
|
|
20240614,155500,330177360,5250,5250,5250,5250,0
|
|
20240614,155400,330177360,5250,5250,5250,5250,1864
|
|
20240614,155300,330177360,5250,5250,5250,5250,0
|
|
20240614,155200,330177360,5250,5250,5250,5250,0
|
|
20240614,155100,330177360,5250,5250,5250,5250,0
|
|
20240614,155000,330177360,5250,5250,5250,5250,0
|
|
20240614,154900,330177360,5250,5250,5250,5250,0
|
|
20240614,154800,330177360,5250,5250,5250,5250,0
|
|
20240614,154700,330177360,5250,5250,5250,5250,0
|
|
20240614,154600,330177360,5250,5250,5250,5250,0
|
|
20240614,154500,330177360,5250,5250,5250,5250,0
|
|
20240614,154400,330177360,5250,5250,5250,5250,0
|
|
20240614,154300,330177360,5250,5250,5250,5250,0
|
|
20240614,154200,330177360,5250,5250,5250,5250,0
|
|
20240614,154100,330177360,5250,5250,5250,5250,0
|
|
20240614,154000,330177360,5250,5250,5250,5250,0
|
|
20240614,153900,330177360,5250,5250,5250,5250,0
|
|
20240614,153800,330177360,5250,5250,5250,5250,0
|
|
20240614,153700,330177360,5250,5250,5250,5250,0
|
|
20240614,153600,330177360,5250,5250,5250,5250,0
|
|
20240614,153500,330177360,5250,5250,5250,5250,0
|
|
20240614,153400,330177360,5250,5250,5250,5250,0
|
|
20240614,153300,330177360,5250,5250,5250,5250,0
|
|
20240614,153200,330177360,5250,5250,5250,5250,0
|
|
20240614,153100,330177360,5250,5250,5250,5250,0
|
|
20240614,153000,330177360,5250,5250,5250,5250,1864
|
|
20240614,152900,320391360,5230,5230,5230,5230,0
|
|
20240614,152800,320391360,5230,5230,5230,5230,0
|
|
20240614,152700,320391360,5230,5230,5230,5230,0
|
|
20240614,152600,320391360,5230,5230,5230,5230,0
|
|
20240614,152500,320391360,5230,5230,5230,5230,0
|
|
20240614,152400,320391360,5230,5230,5230,5230,0
|
|
20240614,152300,320391360,5230,5230,5230,5230,0
|
|
20240614,152200,320391360,5230,5230,5230,5230,0
|
|
20240614,152100,320391360,5230,5230,5230,5230,0
|
|
20240614,152000,320391360,5230,5230,5230,5230,0
|
|
20240614,151900,320391360,5230,5230,5230,5230,449
|
|
20240614,151800,318043090,5230,5270,5270,5230,466
|
|
20240614,151700,315604590,5240,5240,5240,5240,84
|
|
20240614,151600,315164430,5250,5250,5250,5230,1310
|
|
20240614,151500,308290750,5230,5240,5240,5230,239
|
|
20240614,151400,307039370,5240,5240,5240,5240,196
|
|
20240614,151300,306012330,5240,5240,5240,5240,184
|
|
20240614,151200,305048170,5260,5260,5260,5240,301
|
|
20240614,151100,303466910,5240,5260,5260,5240,193
|
|
20240614,151000,302455560,5240,5280,5280,5240,195
|
|
20240614,150900,301433670,5240,5240,5240,5240,1
|
|
20240614,150800,301428430,5240,5240,5240,5240,50
|
|
20240614,150700,301166430,5250,5250,5250,5250,99
|
|
20240614,150600,300646680,5250,5250,5250,5250,15
|
|
20240614,150500,300567930,5250,5250,5250,5250,0
|
|
20240614,150400,300567930,5250,5250,5250,5250,0
|
|
20240614,150300,300567930,5250,5250,5250,5250,0
|
|
20240614,150200,300567930,5250,5250,5250,5250,1600
|
|
20240614,150100,292167930,5280,5280,5280,5280,0
|
|
20240614,150000,292167930,5280,5280,5280,5280,0
|
|
20240614,145900,292167930,5280,5280,5280,5280,0
|
|
20240614,145800,292167930,5280,5280,5280,5280,0
|
|
20240614,145700,292167930,5280,5280,5280,5280,0
|
|
20240614,145600,292167930,5280,5280,5280,5280,0
|
|
20240614,145500,292167930,5280,5280,5280,5280,0
|
|
20240614,145400,292167930,5280,5280,5280,5280,10
|
|
20240614,145300,292115130,5280,5280,5280,5280,0
|
|
20240614,145200,292115130,5280,5250,5280,5250,5
|
|
20240614,145100,292088760,5250,5260,5280,5250,441
|
|
20240614,145000,289769100,5260,5260,5260,5260,257
|
|
20240614,144900,288417280,5280,5280,5280,5280,0
|
|
20240614,144800,288417280,5280,5280,5280,5280,0
|
|
20240614,144700,288417280,5280,5280,5280,5280,16
|
|
20240614,144600,288332800,5290,5280,5290,5280,275
|
|
20240614,144500,286880760,5270,5270,5270,5270,0
|
|
20240614,144400,286880760,5270,5270,5270,5270,305
|
|
20240614,144300,285273410,5280,5280,5280,5280,402
|
|
20240614,144200,283150850,5280,5280,5280,5280,0
|
|
20240614,144100,283150850,5280,5280,5280,5280,25
|
|
20240614,144000,283018850,5280,5280,5280,5280,3
|
|
20240614,143900,283003010,5270,5270,5270,5270,100
|
|
20240614,143800,282476010,5270,5270,5270,5270,568
|
|
20240614,143700,279482650,5260,5260,5260,5260,0
|
|
20240614,143600,279482650,5260,5260,5260,5260,0
|
|
20240614,143500,279482650,5260,5260,5260,5260,0
|
|
20240614,143400,279482650,5260,5260,5260,5260,523
|
|
20240614,143300,276731670,5270,5270,5270,5270,78
|
|
20240614,143200,276320610,5270,5270,5270,5270,303
|
|
20240614,143100,274723800,5270,5270,5270,5270,97
|
|
20240614,143000,274212610,5280,5280,5280,5280,0
|
|
20240614,142900,274212610,5280,5280,5280,5280,2
|
|
20240614,142800,274202050,5280,5280,5280,5280,148
|
|
20240614,142700,273420610,5280,5280,5280,5280,20
|
|
20240614,142600,273315010,5270,5270,5270,5270,0
|
|
20240614,142500,273315010,5270,5270,5270,5270,1
|
|
20240614,142400,273309740,5270,5270,5270,5270,0
|
|
20240614,142300,273309740,5270,5270,5270,5270,51
|
|
20240614,142200,273040970,5270,5270,5270,5270,0
|
|
20240614,142100,273040970,5270,5270,5270,5270,0
|
|
20240614,142000,273040970,5270,5270,5270,5270,1
|
|
20240614,141900,273035700,5260,5260,5260,5260,0
|
|
20240614,141800,273035700,5260,5260,5260,5260,0
|
|
20240614,141700,273035700,5260,5260,5260,5260,0
|
|
20240614,141600,273035700,5260,5260,5260,5260,4
|
|
20240614,141500,273014660,5260,5260,5260,5260,20
|
|
20240614,141400,272909460,5270,5270,5270,5270,0
|
|
20240614,141300,272909460,5270,5270,5270,5270,850
|
|
20240614,141200,268429960,5280,5280,5280,5280,0
|
|
20240614,141100,268429960,5280,5280,5280,5280,0
|
|
20240614,141000,268429960,5280,5280,5280,5280,113
|
|
20240614,140900,267833320,5280,5290,5290,5280,393
|
|
20240614,140800,265756280,5280,5270,5280,5270,621
|
|
20240614,140700,262479400,5270,5270,5270,5270,1
|
|
20240614,140600,262474130,5260,5260,5260,5260,367
|
|
20240614,140500,260543710,5250,5250,5250,5250,1
|
|
20240614,140400,260538460,5230,5230,5230,5230,0
|
|
20240614,140300,260538460,5230,5230,5230,5230,0
|
|
20240614,140200,260538460,5230,5240,5240,5230,420
|
|
20240614,140100,258339070,5260,5260,5260,5260,0
|
|
20240614,140000,258339070,5260,5260,5260,5260,2
|
|
20240614,135900,258328550,5260,5260,5260,5260,0
|
|
20240614,135800,258328550,5260,5260,5260,5260,0
|
|
20240614,135700,258328550,5260,5260,5260,5260,0
|
|
20240614,135600,258328550,5260,5260,5260,5260,50
|
|
20240614,135500,258065550,5260,5260,5260,5260,0
|
|
20240614,135400,258065550,5260,5260,5260,5260,507
|
|
20240614,135300,255398730,5260,5260,5260,5260,3
|
|
20240614,135200,255382950,5240,5240,5240,5240,0
|
|
20240614,135100,255382950,5240,5240,5240,5240,2
|
|
20240614,135000,255372470,5260,5260,5260,5260,0
|
|
20240614,134900,255372470,5260,5260,5260,5260,0
|
|
20240614,134800,255372470,5260,5260,5260,5260,4
|
|
20240614,134700,255351430,5250,5250,5250,5250,117
|
|
20240614,134600,254737180,5250,5250,5250,5250,0
|
|
20240614,134500,254737180,5250,5250,5250,5250,0
|
|
20240614,134400,254737180,5250,5250,5250,5250,0
|
|
20240614,134300,254737180,5250,5250,5250,5250,0
|
|
20240614,134200,254737180,5250,5250,5250,5250,0
|
|
20240614,134100,254737180,5250,5250,5250,5250,0
|
|
20240614,134000,254737180,5250,5250,5250,5250,0
|
|
20240614,133900,254737180,5250,5250,5250,5250,0
|
|
20240614,133800,254737180,5250,5250,5250,5250,0
|
|
20240614,133700,254737180,5250,5250,5250,5250,0
|
|
20240614,133600,254737180,5250,5250,5250,5250,0
|
|
20240614,133500,254737180,5250,5250,5250,5250,0
|
|
20240614,133400,254737180,5250,5250,5250,5250,0
|
|
20240614,133300,254737180,5250,5250,5250,5250,0
|
|
20240614,133200,254737180,5250,5250,5250,5250,1
|
|
20240614,133100,254731930,5240,5240,5240,5240,0
|
|
20240614,133000,254731930,5240,5240,5240,5240,50
|
|
20240614,132900,254469930,5240,5240,5240,5240,440
|
|
20240614,132800,252164330,5240,5240,5240,5240,1
|
|
20240614,132700,252159090,5250,5250,5250,5250,40
|
|
20240614,132600,251949090,5250,5250,5250,5250,0
|
|
20240614,132500,251949090,5250,5250,5250,5250,0
|
|
20240614,132400,251949090,5250,5250,5250,5250,0
|
|
20240614,132300,251949090,5250,5250,5250,5250,63
|
|
20240614,132200,251618340,5250,5250,5250,5250,1
|
|
20240614,132100,251613090,5260,5260,5260,5260,0
|
|
20240614,132000,251613090,5260,5260,5260,5260,0
|
|
20240614,131900,251613090,5260,5260,5260,5260,0
|
|
20240614,131800,251613090,5260,5260,5260,5260,192
|
|
20240614,131700,250603170,5260,5260,5260,5260,0
|
|
20240614,131600,250603170,5260,5250,5260,5250,143
|
|
20240614,131500,249852410,5250,5250,5250,5250,2
|
|
20240614,131400,249841910,5250,5250,5250,5250,0
|
|
20240614,131300,249841910,5250,5250,5250,5250,0
|
|
20240614,131200,249841910,5250,5250,5250,5250,50
|
|
20240614,131100,249579410,5250,5250,5250,5250,0
|
|
20240614,131000,249579410,5250,5250,5250,5250,0
|
|
20240614,130900,249579410,5250,5250,5250,5250,0
|
|
20240614,130800,249579410,5250,5250,5250,5250,0
|
|
20240614,130700,249579410,5250,5250,5250,5250,147
|
|
20240614,130600,248807660,5250,5250,5250,5250,0
|
|
20240614,130500,248807660,5250,5240,5250,5240,1000
|
|
20240614,130400,243558460,5240,5240,5240,5240,1
|
|
20240614,130300,243553220,5230,5230,5230,5230,55
|
|
20240614,130200,243265570,5240,5240,5240,5240,0
|
|
20240614,130100,243265570,5240,5240,5240,5240,2
|
|
20240614,130000,243255090,5240,5240,5240,5240,0
|
|
20240614,125900,243255090,5240,5240,5240,5240,0
|
|
20240614,125800,243255090,5240,5240,5240,5240,6
|
|
20240614,125700,243223650,5240,5240,5240,5240,0
|
|
20240614,125600,243223650,5240,5240,5240,5240,1
|
|
20240614,125500,243218410,5230,5230,5230,5230,0
|
|
20240614,125400,243218410,5230,5230,5230,5230,38
|
|
20240614,125300,243019670,5230,5230,5230,5230,0
|
|
20240614,125200,243019670,5230,5230,5230,5230,0
|
|
20240614,125100,243019670,5230,5230,5230,5230,0
|
|
20240614,125000,243019670,5230,5230,5230,5230,0
|
|
20240614,124900,243019670,5230,5230,5230,5230,0
|
|
20240614,124800,243019670,5230,5230,5230,5230,0
|
|
20240614,124700,243019670,5230,5240,5240,5230,801
|
|
20240614,124600,238822440,5240,5240,5240,5240,0
|
|
20240614,124500,238822440,5240,5240,5240,5240,0
|
|
20240614,124400,238822440,5240,5240,5240,5240,0
|
|
20240614,124300,238822440,5240,5240,5240,5240,0
|
|
20240614,124200,238822440,5240,5240,5240,5240,0
|
|
20240614,124100,238822440,5240,5240,5240,5240,0
|
|
20240614,124000,238822440,5240,5240,5240,5240,0
|
|
20240614,123900,238822440,5240,5240,5240,5240,0
|
|
20240614,123800,238822440,5240,5240,5240,5240,30
|
|
20240614,123700,238665240,5240,5240,5240,5240,0
|
|
20240614,123600,238665240,5240,5240,5240,5240,0
|
|
20240614,123500,238665240,5240,5240,5240,5240,50
|
|
20240614,123400,238403240,5240,5240,5240,5240,5
|
|
20240614,123300,238377040,5240,5240,5240,5240,0
|
|
20240614,123200,238377040,5240,5240,5240,5240,0
|
|
20240614,123100,238377040,5240,5240,5240,5240,0
|
|
20240614,123000,238377040,5240,5240,5240,5240,1
|
|
20240614,122900,238371800,5240,5240,5240,5240,0
|
|
20240614,122800,238371800,5240,5240,5240,5240,0
|
|
20240614,122700,238371800,5240,5240,5240,5240,6
|
|
20240614,122600,238340360,5230,5230,5230,5230,0
|
|
20240614,122500,238340360,5230,5230,5230,5230,0
|
|
20240614,122400,238340360,5230,5230,5230,5230,0
|
|
20240614,122300,238340360,5230,5230,5230,5230,0
|
|
20240614,122200,238340360,5230,5230,5230,5230,0
|
|
20240614,122100,238340360,5230,5230,5230,5230,0
|
|
20240614,122000,238340360,5230,5230,5230,5230,0
|
|
20240614,121900,238340360,5230,5230,5230,5230,0
|
|
20240614,121800,238340360,5230,5230,5230,5230,0
|
|
20240614,121700,238340360,5230,5230,5230,5230,0
|
|
20240614,121600,238340360,5230,5230,5230,5230,0
|
|
20240614,121500,238340360,5230,5230,5230,5230,0
|
|
20240614,121400,238340360,5230,5230,5230,5230,0
|
|
20240614,121300,238340360,5230,5230,5230,5230,0
|
|
20240614,121200,238340360,5230,5230,5230,5230,0
|
|
20240614,121100,238340360,5230,5230,5230,5230,0
|
|
20240614,121000,238340360,5230,5230,5230,5230,0
|
|
20240614,120900,238340360,5230,5230,5230,5230,0
|
|
20240614,120800,238340360,5230,5230,5230,5230,623
|
|
20240614,120700,235082070,5230,5230,5230,5230,0
|
|
20240614,120600,235082070,5230,5230,5230,5230,0
|
|
20240614,120500,235082070,5230,5230,5230,5230,0
|
|
20240614,120400,235082070,5230,5230,5230,5230,199
|
|
20240614,120300,234041300,5230,5230,5230,5230,0
|
|
20240614,120200,234041300,5230,5230,5230,5230,0
|
|
20240614,120100,234041300,5230,5230,5230,5230,0
|
|
20240614,120000,234041300,5230,5230,5230,5230,0
|
|
20240614,115900,234041300,5230,5230,5230,5230,0
|
|
20240614,115800,234041300,5230,5230,5230,5230,0
|
|
20240614,115700,234041300,5230,5230,5230,5230,0
|
|
20240614,115600,234041300,5230,5230,5230,5230,0
|
|
20240614,115500,234041300,5230,5230,5230,5230,0
|
|
20240614,115400,234041300,5230,5230,5230,5230,0
|
|
20240614,115300,234041300,5230,5230,5230,5230,151
|
|
20240614,115200,233251570,5230,5230,5230,5230,0
|
|
20240614,115100,233251570,5230,5230,5230,5230,0
|
|
20240614,115000,233251570,5230,5230,5230,5230,0
|
|
20240614,114900,233251570,5230,5230,5230,5230,143
|
|
20240614,114800,232503680,5240,5240,5240,5240,0
|
|
20240614,114700,232503680,5240,5240,5240,5240,1
|
|
20240614,114600,232498440,5220,5220,5220,5220,90
|
|
20240614,114500,232028640,5220,5220,5220,5220,0
|
|
20240614,114400,232028640,5220,5220,5220,5220,0
|
|
20240614,114300,232028640,5220,5220,5220,5220,0
|
|
20240614,114200,232028640,5220,5220,5220,5220,451
|
|
20240614,114100,229674420,5220,5220,5220,5220,0
|
|
20240614,114000,229674420,5220,5220,5220,5220,0
|
|
20240614,113900,229674420,5220,5220,5220,5220,0
|
|
20240614,113800,229674420,5220,5220,5220,5220,0
|
|
20240614,113700,229674420,5220,5220,5220,5220,0
|
|
20240614,113600,229674420,5220,5220,5220,5220,0
|
|
20240614,113500,229674420,5220,5220,5220,5220,1000
|
|
20240614,113400,224454420,5220,5220,5220,5220,536
|
|
20240614,113300,221656500,5240,5240,5240,5240,213
|
|
20240614,113200,220540380,5240,5240,5240,5240,0
|
|
20240614,113100,220540380,5240,5240,5240,5240,287
|
|
20240614,113000,219036500,5240,5240,5240,5240,0
|
|
20240614,112900,219036500,5240,5240,5240,5240,1
|
|
20240614,112800,219031260,5220,5220,5220,5220,0
|
|
20240614,112700,219031260,5220,5220,5220,5220,99
|
|
20240614,112600,218514480,5240,5240,5240,5240,101
|
|
20240614,112500,217985240,5240,5240,5240,5240,0
|
|
20240614,112400,217985240,5240,5240,5240,5240,0
|
|
20240614,112300,217985240,5240,5230,5240,5220,88
|
|
20240614,112200,217525830,5220,5220,5220,5220,0
|
|
20240614,112100,217525830,5220,5220,5220,5220,0
|
|
20240614,112000,217525830,5220,5220,5220,5220,50
|
|
20240614,111900,217264830,5220,5220,5220,5220,91
|
|
20240614,111800,216789810,5240,5240,5240,5240,7
|
|
20240614,111700,216753130,5220,5220,5220,5220,0
|
|
20240614,111600,216753130,5220,5220,5220,5220,0
|
|
20240614,111500,216753130,5220,5220,5220,5220,100
|
|
20240614,111400,216231130,5220,5220,5220,5220,0
|
|
20240614,111300,216231130,5220,5220,5220,5220,1
|
|
20240614,111200,216225910,5220,5220,5220,5220,133
|
|
20240614,111100,215531650,5220,5220,5220,5220,97
|
|
20240614,111000,215025310,5220,5220,5220,5220,100
|
|
20240614,110900,214503310,5220,5220,5220,5220,0
|
|
20240614,110800,214503310,5220,5230,5230,5220,98
|
|
20240614,110700,213991740,5220,5220,5220,5220,0
|
|
20240614,110600,213991740,5220,5220,5220,5220,0
|
|
20240614,110500,213991740,5220,5220,5220,5220,0
|
|
20240614,110400,213991740,5220,5220,5220,5220,96
|
|
20240614,110300,213490620,5220,5220,5220,5220,1
|
|
20240614,110200,213485400,5220,5220,5220,5220,0
|
|
20240614,110100,213485400,5220,5220,5220,5220,94
|
|
20240614,110000,212994720,5240,5240,5240,5240,0
|
|
20240614,105900,212994720,5240,5240,5240,5240,1
|
|
20240614,105800,212989480,5220,5220,5220,5220,91
|
|
20240614,105700,212514460,5220,5220,5220,5220,0
|
|
20240614,105600,212514460,5220,5220,5220,5220,0
|
|
20240614,105500,212514460,5220,5220,5220,5220,1454
|
|
20240614,105400,204924580,5230,5230,5230,5230,0
|
|
20240614,105300,204924580,5230,5230,5230,5230,0
|
|
20240614,105200,204924580,5230,5230,5230,5230,506
|
|
20240614,105100,202278200,5240,5240,5240,5240,0
|
|
20240614,105000,202278200,5240,5240,5240,5240,0
|
|
20240614,104900,202278200,5240,5240,5240,5240,0
|
|
20240614,104800,202278200,5240,5240,5240,5240,0
|
|
20240614,104700,202278200,5240,5240,5240,5240,2
|
|
20240614,104600,202267720,5230,5230,5230,5230,0
|
|
20240614,104500,202267720,5230,5230,5230,5230,0
|
|
20240614,104400,202267720,5230,5230,5230,5230,0
|
|
20240614,104300,202267720,5230,5230,5230,5230,0
|
|
20240614,104200,202267720,5230,5230,5230,5230,396
|
|
20240614,104100,200196640,5220,5220,5220,5220,0
|
|
20240614,104000,200196640,5220,5220,5220,5220,0
|
|
20240614,103900,200196640,5220,5220,5220,5220,0
|
|
20240614,103800,200196640,5220,5220,5220,5220,5
|
|
20240614,103700,200170540,5220,5220,5220,5220,0
|
|
20240614,103600,200170540,5220,5220,5220,5220,0
|
|
20240614,103500,200170540,5220,5220,5220,5220,0
|
|
20240614,103400,200170540,5220,5230,5230,5220,1001
|
|
20240614,103300,194942660,5240,5240,5240,5240,253
|
|
20240614,103200,193616940,5240,5220,5240,5220,192
|
|
20240614,103100,192614680,5230,5240,5240,5230,224
|
|
20240614,103000,191443150,5240,5240,5240,5240,0
|
|
20240614,102900,191443150,5240,5240,5240,5240,2
|
|
20240614,102800,191432670,5220,5220,5220,5220,101
|
|
20240614,102700,190905450,5220,5220,5220,5220,50
|
|
20240614,102600,190644450,5220,5220,5220,5220,0
|
|
20240614,102500,190644450,5220,5220,5220,5220,0
|
|
20240614,102400,190644450,5220,5240,5240,5220,612
|
|
20240614,102300,187439550,5240,5230,5260,5200,9334
|
|
20240614,102200,138763610,5240,5240,5240,5240,301
|
|
20240614,102100,137186370,5240,5240,5240,5240,0
|
|
20240614,102000,137186370,5240,5240,5240,5240,0
|
|
20240614,101900,137186370,5240,5250,5250,5240,3073
|
|
20240614,101800,121070800,5260,5260,5260,5260,19
|
|
20240614,101700,120970860,5250,5250,5250,5250,90
|
|
20240614,101600,120498360,5250,5250,5250,5250,0
|
|
20240614,101500,120498360,5250,5250,5250,5250,0
|
|
20240614,101400,120498360,5250,5250,5250,5250,93
|
|
20240614,101300,120010110,5250,5250,5250,5250,400
|
|
20240614,101200,117910110,5250,5250,5250,5250,0
|
|
20240614,101100,117910110,5250,5250,5250,5250,3
|
|
20240614,101000,117894360,5250,5250,5250,5250,101
|
|
20240614,100900,117364110,5280,5280,5280,5280,0
|
|
20240614,100800,117364110,5280,5280,5280,5280,0
|
|
20240614,100700,117364110,5280,5250,5280,5250,101
|
|
20240614,100600,116833830,5250,5250,5250,5250,363
|
|
20240614,100500,114928080,5250,5250,5250,5250,0
|
|
20240614,100400,114928080,5250,5250,5250,5250,0
|
|
20240614,100300,114928080,5250,5280,5280,5250,3004
|
|
20240614,100200,99141550,5280,5280,5280,5280,1
|
|
20240614,100100,99136270,5270,5270,5270,5270,1
|
|
20240614,100000,99131000,5270,5270,5270,5270,0
|
|
20240614,095900,99131000,5270,5270,5270,5270,2
|
|
20240614,095800,99120460,5270,5280,5280,5270,27
|
|
20240614,095700,98978160,5270,5270,5270,5270,0
|
|
20240614,095600,98978160,5270,5270,5270,5270,1
|
|
20240614,095500,98972890,5280,5280,5280,5280,19
|
|
20240614,095400,98872570,5270,5270,5270,5270,87
|
|
20240614,095300,98414080,5270,5270,5270,5270,1
|
|
20240614,095200,98408810,5270,5270,5270,5270,30
|
|
20240614,095100,98250710,5260,5260,5260,5260,317
|
|
20240614,095000,96583290,5250,5250,5250,5250,0
|
|
20240614,094900,96583290,5250,5260,5260,5250,102
|
|
20240614,094800,96047780,5250,5250,5250,5250,0
|
|
20240614,094700,96047780,5250,5250,5250,5250,0
|
|
20240614,094600,96047780,5250,5240,5250,5240,148
|
|
20240614,094500,95271760,5240,5260,5260,5240,4623
|
|
20240614,094400,71006850,5260,5260,5260,5260,2551
|
|
20240614,094300,57588590,5260,5260,5260,5260,0
|
|
20240614,094200,57588590,5260,5260,5260,5260,100
|
|
20240614,094100,57062590,5260,5260,5260,5260,110
|
|
20240614,094000,56483990,5260,5260,5260,5260,1
|
|
20240614,093900,56478730,5280,5280,5280,5280,2
|
|
20240614,093800,56468170,5290,5290,5290,5290,0
|
|
20240614,093700,56468170,5290,5290,5290,5290,0
|
|
20240614,093600,56468170,5290,5290,5290,5290,20
|
|
20240614,093500,56362370,5260,5270,5270,5260,356
|
|
20240614,093400,54487870,5270,5280,5280,5270,100
|
|
20240614,093300,53960130,5280,5280,5290,5280,384
|
|
20240614,093200,51932600,5280,5280,5280,5280,216
|
|
20240614,093100,50792120,5280,5280,5280,5280,12
|
|
20240614,093000,50728760,5270,5270,5270,5270,199
|
|
20240614,092900,49680030,5270,5270,5270,5270,311
|
|
20240614,092800,48041060,5270,5270,5270,5270,0
|
|
20240614,092700,48041060,5270,5270,5270,5270,200
|
|
20240614,092600,46987060,5280,5280,5280,5280,0
|
|
20240614,092500,46987060,5280,5280,5280,5280,0
|
|
20240614,092400,46987060,5280,5280,5280,5280,1
|
|
20240614,092300,46981780,5260,5260,5260,5260,4
|
|
20240614,092200,46960740,5260,5260,5260,5260,1
|
|
20240614,092100,46955480,5270,5270,5270,5270,100
|
|
20240614,092000,46428480,5270,5260,5270,5260,639
|
|
20240614,091900,43063280,5270,5270,5270,5270,0
|
|
20240614,091800,43063280,5270,5260,5270,5250,2019
|
|
20240614,091700,32451280,5260,5260,5260,5260,101
|
|
20240614,091600,31920020,5260,5270,5270,5260,584
|
|
20240614,091500,28842510,5270,5280,5290,5270,1449
|
|
20240614,091400,21197360,5280,5280,5280,5280,662
|
|
20240614,091300,17702000,5280,5280,5280,5280,670
|
|
20240614,091200,14164400,5280,5280,5280,5280,246
|
|
20240614,091100,12865520,5280,5280,5280,5280,305
|
|
20240614,091000,11255120,5280,5280,5280,5280,89
|
|
20240614,090900,10785200,5280,5280,5280,5280,357
|
|
20240614,090800,8900240,5280,5290,5290,5280,32
|
|
20240614,090700,8731270,5290,5290,5290,5290,251
|
|
20240614,090600,7403480,5290,5300,5300,5290,422
|
|
20240614,090500,5167080,5300,5310,5310,5300,464
|
|
20240614,090400,2703510,5320,5320,5320,5320,100
|
|
20240614,090300,2171510,5320,5320,5320,5320,40
|
|
20240614,090200,1958710,5310,5310,5310,5310,0
|
|
20240614,090100,1958710,5310,5320,5320,5310,230
|
|
20240614,090000,735150,5330,5320,5330,5320,138
|