650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194700,468578910,5260,5260,5260,5260,1951
|
|
20240617,194600,468578910,5260,5260,5260,5260,0
|
|
20240617,194500,468578910,5260,5260,5260,5260,0
|
|
20240617,194400,468578910,5260,5260,5260,5260,0
|
|
20240617,194300,468578910,5260,5260,5260,5260,0
|
|
20240617,194200,468578910,5260,5260,5260,5260,0
|
|
20240617,194100,468578910,5260,5260,5260,5260,0
|
|
20240617,194000,468578910,5260,5260,5260,5260,0
|
|
20240617,193900,468578910,5260,5260,5260,5260,0
|
|
20240617,193800,468578910,5260,5260,5260,5260,0
|
|
20240617,193700,468578910,5260,5260,5260,5260,0
|
|
20240617,193600,468578910,5260,5260,5260,5260,0
|
|
20240617,193500,468578910,5260,5260,5260,5260,0
|
|
20240617,193400,468578910,5260,5260,5260,5260,0
|
|
20240617,193300,468578910,5260,5260,5260,5260,0
|
|
20240617,193200,468578910,5260,5260,5260,5260,0
|
|
20240617,193100,468578910,5260,5260,5260,5260,0
|
|
20240617,193000,468578910,5260,5260,5260,5260,0
|
|
20240617,192900,468578910,5260,5260,5260,5260,0
|
|
20240617,192800,468578910,5260,5260,5260,5260,0
|
|
20240617,192700,468578910,5260,5260,5260,5260,0
|
|
20240617,192600,468578910,5260,5260,5260,5260,0
|
|
20240617,192500,468578910,5260,5260,5260,5260,0
|
|
20240617,192400,468578910,5260,5260,5260,5260,0
|
|
20240617,192300,468578910,5260,5260,5260,5260,0
|
|
20240617,192200,468578910,5260,5260,5260,5260,0
|
|
20240617,192100,468578910,5260,5260,5260,5260,0
|
|
20240617,192000,468578910,5260,5260,5260,5260,0
|
|
20240617,191900,468578910,5260,5260,5260,5260,0
|
|
20240617,191800,468578910,5260,5260,5260,5260,0
|
|
20240617,191700,468578910,5260,5260,5260,5260,1951
|
|
20240617,191600,468578910,5260,5260,5260,5260,0
|
|
20240617,191500,468578910,5260,5260,5260,5260,0
|
|
20240617,191400,468578910,5260,5260,5260,5260,0
|
|
20240617,191300,468578910,5260,5260,5260,5260,0
|
|
20240617,191200,468578910,5260,5260,5260,5260,0
|
|
20240617,191100,468578910,5260,5260,5260,5260,0
|
|
20240617,191000,468578910,5260,5260,5260,5260,0
|
|
20240617,190900,468578910,5260,5260,5260,5260,0
|
|
20240617,190800,468578910,5260,5260,5260,5260,0
|
|
20240617,190700,468578910,5260,5260,5260,5260,0
|
|
20240617,190600,468578910,5260,5260,5260,5260,0
|
|
20240617,190500,468578910,5260,5260,5260,5260,0
|
|
20240617,190400,468578910,5260,5260,5260,5260,0
|
|
20240617,190300,468578910,5260,5260,5260,5260,0
|
|
20240617,190200,468578910,5260,5260,5260,5260,0
|
|
20240617,190100,468578910,5260,5260,5260,5260,0
|
|
20240617,190000,468578910,5260,5260,5260,5260,0
|
|
20240617,185900,468578910,5260,5260,5260,5260,0
|
|
20240617,185800,468578910,5260,5260,5260,5260,0
|
|
20240617,185700,468578910,5260,5260,5260,5260,0
|
|
20240617,185600,468578910,5260,5260,5260,5260,0
|
|
20240617,185500,468578910,5260,5260,5260,5260,0
|
|
20240617,185400,468578910,5260,5260,5260,5260,0
|
|
20240617,185300,468578910,5260,5260,5260,5260,0
|
|
20240617,185200,468578910,5260,5260,5260,5260,0
|
|
20240617,185100,468578910,5260,5260,5260,5260,0
|
|
20240617,185000,468578910,5260,5260,5260,5260,0
|
|
20240617,184900,468578910,5260,5260,5260,5260,0
|
|
20240617,184800,468578910,5260,5260,5260,5260,0
|
|
20240617,184700,468578910,5260,5260,5260,5260,1951
|
|
20240617,184600,468578910,5260,5260,5260,5260,0
|
|
20240617,184500,468578910,5260,5260,5260,5260,0
|
|
20240617,184400,468578910,5260,5260,5260,5260,0
|
|
20240617,184300,468578910,5260,5260,5260,5260,0
|
|
20240617,184200,468578910,5260,5260,5260,5260,0
|
|
20240617,184100,468578910,5260,5260,5260,5260,0
|
|
20240617,184000,468578910,5260,5260,5260,5260,0
|
|
20240617,183900,468578910,5260,5260,5260,5260,0
|
|
20240617,183800,468578910,5260,5260,5260,5260,0
|
|
20240617,183700,468578910,5260,5260,5260,5260,0
|
|
20240617,183600,468578910,5260,5260,5260,5260,0
|
|
20240617,183500,468578910,5260,5260,5260,5260,0
|
|
20240617,183400,468578910,5260,5260,5260,5260,0
|
|
20240617,183300,468578910,5260,5260,5260,5260,0
|
|
20240617,183200,468578910,5260,5260,5260,5260,0
|
|
20240617,183100,468578910,5260,5260,5260,5260,0
|
|
20240617,183000,468578910,5260,5260,5260,5260,0
|
|
20240617,182900,468578910,5260,5260,5260,5260,0
|
|
20240617,182800,468578910,5260,5260,5260,5260,0
|
|
20240617,182700,468578910,5260,5260,5260,5260,0
|
|
20240617,182600,468578910,5260,5260,5260,5260,0
|
|
20240617,182500,468578910,5260,5260,5260,5260,0
|
|
20240617,182400,468578910,5260,5260,5260,5260,0
|
|
20240617,182300,468578910,5260,5260,5260,5260,0
|
|
20240617,182200,468578910,5260,5260,5260,5260,0
|
|
20240617,182100,468578910,5260,5260,5260,5260,0
|
|
20240617,182000,468578910,5260,5260,5260,5260,0
|
|
20240617,181900,468578910,5260,5260,5260,5260,0
|
|
20240617,181800,468578910,5260,5260,5260,5260,0
|
|
20240617,181700,468578910,5260,5260,5260,5260,1951
|
|
20240617,181600,468578910,5260,5260,5260,5260,0
|
|
20240617,181500,468578910,5260,5260,5260,5260,0
|
|
20240617,181400,468578910,5260,5260,5260,5260,0
|
|
20240617,181300,468578910,5260,5260,5260,5260,0
|
|
20240617,181200,468578910,5260,5260,5260,5260,0
|
|
20240617,181100,468578910,5260,5260,5260,5260,0
|
|
20240617,181000,468578910,5260,5260,5260,5260,0
|
|
20240617,180900,468578910,5260,5260,5260,5260,0
|
|
20240617,180800,468578910,5260,5260,5260,5260,0
|
|
20240617,180700,468578910,5260,5260,5260,5260,0
|
|
20240617,180600,468578910,5260,5260,5260,5260,0
|
|
20240617,180500,468578910,5260,5260,5260,5260,0
|
|
20240617,180400,468578910,5260,5260,5260,5260,0
|
|
20240617,180300,468578910,5260,5260,5260,5260,0
|
|
20240617,180200,468578910,5260,5260,5260,5260,0
|
|
20240617,180100,468578910,5260,5260,5260,5260,0
|
|
20240617,180000,468578910,5260,5260,5260,5260,0
|
|
20240617,175900,468578910,5260,5260,5260,5260,0
|
|
20240617,175800,468578910,5260,5260,5260,5260,0
|
|
20240617,175700,468578910,5260,5260,5260,5260,0
|
|
20240617,175600,468578910,5260,5260,5260,5260,0
|
|
20240617,175500,468578910,5260,5260,5260,5260,0
|
|
20240617,175400,468578910,5260,5260,5260,5260,0
|
|
20240617,175300,468578910,5260,5260,5260,5260,0
|
|
20240617,175200,468578910,5260,5260,5260,5260,0
|
|
20240617,175100,468578910,5260,5260,5260,5260,0
|
|
20240617,175000,468578910,5260,5260,5260,5260,0
|
|
20240617,174900,468578910,5260,5260,5260,5260,0
|
|
20240617,174800,468578910,5260,5260,5260,5260,0
|
|
20240617,174700,468578910,5260,5260,5260,5260,1951
|
|
20240617,174600,468578910,5260,5260,5260,5260,0
|
|
20240617,174500,468578910,5260,5260,5260,5260,0
|
|
20240617,174400,468578910,5260,5260,5260,5260,0
|
|
20240617,174300,468578910,5260,5260,5260,5260,0
|
|
20240617,174200,468578910,5260,5260,5260,5260,0
|
|
20240617,174100,468578910,5260,5260,5260,5260,0
|
|
20240617,174000,468578910,5260,5260,5260,5260,0
|
|
20240617,173900,468578910,5260,5260,5260,5260,0
|
|
20240617,173800,468578910,5260,5260,5260,5260,0
|
|
20240617,173700,468578910,5260,5260,5260,5260,0
|
|
20240617,173600,468578910,5260,5260,5260,5260,0
|
|
20240617,173500,468578910,5260,5260,5260,5260,0
|
|
20240617,173400,468578910,5260,5260,5260,5260,0
|
|
20240617,173300,468578910,5260,5260,5260,5260,0
|
|
20240617,173200,468578910,5260,5260,5260,5260,0
|
|
20240617,173100,468578910,5260,5260,5260,5260,0
|
|
20240617,173000,468578910,5260,5260,5260,5260,0
|
|
20240617,172900,468578910,5260,5260,5260,5260,0
|
|
20240617,172800,468578910,5260,5260,5260,5260,0
|
|
20240617,172700,468578910,5260,5260,5260,5260,0
|
|
20240617,172600,468578910,5260,5260,5260,5260,0
|
|
20240617,172500,468578910,5260,5260,5260,5260,0
|
|
20240617,172400,468578910,5260,5260,5260,5260,0
|
|
20240617,172300,468578910,5260,5260,5260,5260,0
|
|
20240617,172200,468578910,5260,5260,5260,5260,0
|
|
20240617,172100,468578910,5260,5260,5260,5260,0
|
|
20240617,172000,468578910,5260,5260,5260,5260,0
|
|
20240617,171900,468578910,5260,5260,5260,5260,0
|
|
20240617,171800,468578910,5260,5260,5260,5260,0
|
|
20240617,171700,468578910,5260,5260,5260,5260,1951
|
|
20240617,171600,468578910,5260,5260,5260,5260,0
|
|
20240617,171500,468578910,5260,5260,5260,5260,0
|
|
20240617,171400,468578910,5260,5260,5260,5260,0
|
|
20240617,171300,468578910,5260,5260,5260,5260,0
|
|
20240617,171200,468578910,5260,5260,5260,5260,0
|
|
20240617,171100,468578910,5260,5260,5260,5260,0
|
|
20240617,171000,468578910,5260,5260,5260,5260,0
|
|
20240617,170900,468578910,5260,5260,5260,5260,0
|
|
20240617,170800,468578910,5260,5260,5260,5260,0
|
|
20240617,170700,468578910,5260,5260,5260,5260,0
|
|
20240617,170600,468578910,5260,5260,5260,5260,0
|
|
20240617,170500,468578910,5260,5260,5260,5260,0
|
|
20240617,170400,468578910,5260,5260,5260,5260,0
|
|
20240617,170300,468578910,5260,5260,5260,5260,0
|
|
20240617,170200,468578910,5260,5260,5260,5260,0
|
|
20240617,170100,468578910,5260,5260,5260,5260,0
|
|
20240617,170000,468578910,5260,5260,5260,5260,0
|
|
20240617,165900,468578910,5260,5260,5260,5260,0
|
|
20240617,165800,468578910,5260,5260,5260,5260,0
|
|
20240617,165700,468578910,5260,5260,5260,5260,0
|
|
20240617,165600,468578910,5260,5260,5260,5260,0
|
|
20240617,165500,468578910,5260,5260,5260,5260,0
|
|
20240617,165400,468578910,5260,5260,5260,5260,0
|
|
20240617,165300,468578910,5260,5260,5260,5260,0
|
|
20240617,165200,468578910,5260,5260,5260,5260,0
|
|
20240617,165100,468578910,5260,5260,5260,5260,0
|
|
20240617,165000,468578910,5260,5260,5260,5260,0
|
|
20240617,164900,468578910,5260,5260,5260,5260,0
|
|
20240617,164800,468578910,5260,5260,5260,5260,0
|
|
20240617,164700,468578910,5260,5260,5260,5260,1951
|
|
20240617,164600,468578910,5260,5260,5260,5260,0
|
|
20240617,164500,468578910,5260,5260,5260,5260,0
|
|
20240617,164400,468578910,5260,5260,5260,5260,0
|
|
20240617,164300,468578910,5260,5260,5260,5260,0
|
|
20240617,164200,468578910,5260,5260,5260,5260,0
|
|
20240617,164100,468578910,5260,5260,5260,5260,0
|
|
20240617,164000,468578910,5260,5260,5260,5260,0
|
|
20240617,163900,468578910,5260,5260,5260,5260,0
|
|
20240617,163800,468578910,5260,5260,5260,5260,0
|
|
20240617,163700,468578910,5260,5260,5260,5260,0
|
|
20240617,163600,468578910,5260,5260,5260,5260,0
|
|
20240617,163500,468578910,5260,5260,5260,5260,0
|
|
20240617,163400,468578910,5260,5260,5260,5260,0
|
|
20240617,163300,468578910,5260,5260,5260,5260,0
|
|
20240617,163200,468578910,5260,5260,5260,5260,0
|
|
20240617,163100,468578910,5260,5260,5260,5260,0
|
|
20240617,163000,468578910,5260,5260,5260,5260,0
|
|
20240617,162900,468578910,5260,5260,5260,5260,0
|
|
20240617,162800,468578910,5260,5260,5260,5260,0
|
|
20240617,162700,468578910,5260,5260,5260,5260,0
|
|
20240617,162600,468578910,5260,5260,5260,5260,0
|
|
20240617,162500,468578910,5260,5260,5260,5260,0
|
|
20240617,162400,468578910,5260,5260,5260,5260,0
|
|
20240617,162300,468578910,5260,5260,5260,5260,0
|
|
20240617,162200,468578910,5260,5260,5260,5260,0
|
|
20240617,162100,468578910,5260,5260,5260,5260,0
|
|
20240617,162000,468578910,5260,5260,5260,5260,0
|
|
20240617,161900,468578910,5260,5260,5260,5260,0
|
|
20240617,161800,468578910,5260,5260,5260,5260,0
|
|
20240617,161700,468578910,5260,5260,5260,5260,1951
|
|
20240617,161600,468578910,5260,5260,5260,5260,0
|
|
20240617,161500,468578910,5260,5260,5260,5260,0
|
|
20240617,161400,468578910,5260,5260,5260,5260,0
|
|
20240617,161300,468578910,5260,5260,5260,5260,0
|
|
20240617,161200,468578910,5260,5260,5260,5260,0
|
|
20240617,161100,468578910,5260,5260,5260,5260,0
|
|
20240617,161000,468578910,5260,5260,5260,5260,0
|
|
20240617,160900,468578910,5260,5260,5260,5260,0
|
|
20240617,160800,468578910,5260,5260,5260,5260,0
|
|
20240617,160700,468578910,5260,5260,5260,5260,0
|
|
20240617,160600,468578910,5260,5260,5260,5260,0
|
|
20240617,160500,468578910,5260,5260,5260,5260,0
|
|
20240617,160400,468578910,5260,5260,5260,5260,0
|
|
20240617,160300,468578910,5260,5260,5260,5260,0
|
|
20240617,160200,468578910,5260,5260,5260,5260,0
|
|
20240617,160100,468578910,5260,5260,5260,5260,0
|
|
20240617,160000,468578910,5260,5260,5260,5260,0
|
|
20240617,155900,468578910,5260,5260,5260,5260,0
|
|
20240617,155800,468578910,5260,5260,5260,5260,0
|
|
20240617,155700,468578910,5260,5260,5260,5260,0
|
|
20240617,155600,468578910,5260,5260,5260,5260,0
|
|
20240617,155500,468578910,5260,5260,5260,5260,0
|
|
20240617,155400,468578910,5260,5260,5260,5260,0
|
|
20240617,155300,468578910,5260,5260,5260,5260,0
|
|
20240617,155200,468578910,5260,5260,5260,5260,0
|
|
20240617,155100,468578910,5260,5260,5260,5260,0
|
|
20240617,155000,468578910,5260,5260,5260,5260,0
|
|
20240617,154900,468578910,5260,5260,5260,5260,0
|
|
20240617,154800,468578910,5260,5260,5260,5260,0
|
|
20240617,154700,468578910,5260,5260,5260,5260,1951
|
|
20240617,154600,468578910,5260,5260,5260,5260,0
|
|
20240617,154500,468578910,5260,5260,5260,5260,0
|
|
20240617,154400,468578910,5260,5260,5260,5260,0
|
|
20240617,154300,468578910,5260,5260,5260,5260,0
|
|
20240617,154200,468578910,5260,5260,5260,5260,0
|
|
20240617,154100,468578910,5260,5260,5260,5260,0
|
|
20240617,154000,468578910,5260,5260,5260,5260,0
|
|
20240617,153900,468578910,5260,5260,5260,5260,0
|
|
20240617,153800,468578910,5260,5260,5260,5260,0
|
|
20240617,153700,468578910,5260,5260,5260,5260,0
|
|
20240617,153600,468578910,5260,5260,5260,5260,0
|
|
20240617,153500,468578910,5260,5260,5260,5260,0
|
|
20240617,153400,468578910,5260,5260,5260,5260,0
|
|
20240617,153300,468578910,5260,5260,5260,5260,0
|
|
20240617,153200,468578910,5260,5260,5260,5260,0
|
|
20240617,153100,468578910,5260,5260,5260,5260,0
|
|
20240617,153000,468578910,5260,5260,5260,5260,1951
|
|
20240617,152900,458316650,5290,5290,5290,5290,0
|
|
20240617,152800,458316650,5290,5290,5290,5290,0
|
|
20240617,152700,458316650,5290,5290,5290,5290,0
|
|
20240617,152600,458316650,5290,5290,5290,5290,0
|
|
20240617,152500,458316650,5290,5290,5290,5290,0
|
|
20240617,152400,458316650,5290,5290,5290,5290,0
|
|
20240617,152300,458316650,5290,5290,5290,5290,0
|
|
20240617,152200,458316650,5290,5290,5290,5290,0
|
|
20240617,152100,458316650,5290,5290,5290,5290,0
|
|
20240617,152000,458316650,5290,5290,5290,5290,0
|
|
20240617,151900,458316650,5290,5290,5290,5290,10
|
|
20240617,151800,458263750,5290,5290,5290,5290,2
|
|
20240617,151700,458253170,5270,5270,5270,5270,1200
|
|
20240617,151600,451929170,5280,5280,5280,5280,0
|
|
20240617,151500,451929170,5280,5270,5280,5270,1042
|
|
20240617,151400,446435760,5270,5270,5270,5260,158
|
|
20240617,151300,445604350,5270,5270,5270,5270,0
|
|
20240617,151200,445604350,5270,5270,5270,5270,5
|
|
20240617,151100,445578000,5270,5270,5270,5270,0
|
|
20240617,151000,445578000,5270,5280,5280,5270,99
|
|
20240617,150900,445056230,5270,5270,5270,5260,666
|
|
20240617,150800,441549330,5270,5270,5270,5270,4
|
|
20240617,150700,441528250,5270,5270,5270,5270,0
|
|
20240617,150600,441528250,5270,5270,5270,5270,0
|
|
20240617,150500,441528250,5270,5270,5270,5270,307
|
|
20240617,150400,439910360,5280,5280,5280,5280,0
|
|
20240617,150300,439910360,5280,5280,5280,5280,2
|
|
20240617,150200,439899800,5270,5270,5270,5270,600
|
|
20240617,150100,436737800,5280,5280,5280,5280,2
|
|
20240617,150000,436727240,5270,5270,5270,5270,0
|
|
20240617,145900,436727240,5270,5270,5270,5270,1
|
|
20240617,145800,436721970,5270,5270,5270,5270,0
|
|
20240617,145700,436721970,5270,5270,5270,5270,0
|
|
20240617,145600,436721970,5270,5270,5270,5270,0
|
|
20240617,145500,436721970,5270,5270,5270,5270,0
|
|
20240617,145400,436721970,5270,5270,5270,5270,5
|
|
20240617,145300,436695620,5270,5270,5270,5270,0
|
|
20240617,145200,436695620,5270,5270,5270,5270,2
|
|
20240617,145100,436685080,5270,5270,5270,5270,0
|
|
20240617,145000,436685080,5270,5270,5270,5270,815
|
|
20240617,144900,432390030,5270,5270,5270,5270,364
|
|
20240617,144800,430471750,5270,5270,5270,5270,0
|
|
20240617,144700,430471750,5270,5270,5270,5270,0
|
|
20240617,144600,430471750,5270,5270,5270,5270,10
|
|
20240617,144500,430419050,5280,5280,5280,5280,0
|
|
20240617,144400,430419050,5280,5280,5280,5280,0
|
|
20240617,144300,430419050,5280,5280,5280,5280,0
|
|
20240617,144200,430419050,5280,5280,5280,5280,1
|
|
20240617,144100,430413770,5260,5260,5260,5260,200
|
|
20240617,144000,429361770,5280,5280,5280,5280,116
|
|
20240617,143900,428749290,5290,5290,5290,5290,250
|
|
20240617,143800,427426790,5280,5280,5280,5280,0
|
|
20240617,143700,427426790,5280,5280,5280,5280,2
|
|
20240617,143600,427416230,5290,5290,5290,5290,50
|
|
20240617,143500,427151730,5290,5290,5290,5290,0
|
|
20240617,143400,427151730,5290,5290,5290,5290,4
|
|
20240617,143300,427130570,5290,5290,5290,5290,298
|
|
20240617,143200,425554150,5300,5280,5300,5280,616
|
|
20240617,143100,422299520,5270,5270,5270,5270,0
|
|
20240617,143000,422299520,5270,5270,5270,5270,0
|
|
20240617,142900,422299520,5270,5270,5270,5270,78
|
|
20240617,142800,421888460,5250,5250,5250,5250,0
|
|
20240617,142700,421888460,5250,5250,5250,5250,0
|
|
20240617,142600,421888460,5250,5250,5250,5250,0
|
|
20240617,142500,421888460,5250,5250,5250,5250,200
|
|
20240617,142400,420838460,5270,5270,5270,5270,0
|
|
20240617,142300,420838460,5270,5270,5270,5270,0
|
|
20240617,142200,420838460,5270,5270,5270,5270,0
|
|
20240617,142100,420838460,5270,5270,5270,5270,0
|
|
20240617,142000,420838460,5270,5270,5270,5270,0
|
|
20240617,141900,420838460,5270,5270,5270,5270,0
|
|
20240617,141800,420838460,5270,5270,5270,5270,0
|
|
20240617,141700,420838460,5270,5270,5270,5270,0
|
|
20240617,141600,420838460,5270,5270,5270,5270,0
|
|
20240617,141500,420838460,5270,5270,5270,5270,0
|
|
20240617,141400,420838460,5270,5270,5270,5270,0
|
|
20240617,141300,420838460,5270,5270,5270,5270,0
|
|
20240617,141200,420838460,5270,5270,5270,5270,50
|
|
20240617,141100,420574960,5290,5290,5290,5290,0
|
|
20240617,141000,420574960,5290,5270,5290,5240,5629
|
|
20240617,140900,391052580,5280,5280,5280,5280,0
|
|
20240617,140800,391052580,5280,5280,5280,5280,0
|
|
20240617,140700,391052580,5280,5280,5280,5280,0
|
|
20240617,140600,391052580,5280,5280,5280,5280,0
|
|
20240617,140500,391052580,5280,5280,5280,5280,2
|
|
20240617,140400,391042020,5270,5270,5270,5270,0
|
|
20240617,140300,391042020,5270,5290,5290,5270,5
|
|
20240617,140200,391015650,5270,5270,5270,5270,0
|
|
20240617,140100,391015650,5270,5270,5270,5270,0
|
|
20240617,140000,391015650,5270,5270,5270,5270,0
|
|
20240617,135900,391015650,5270,5270,5270,5270,0
|
|
20240617,135800,391015650,5270,5270,5270,5270,0
|
|
20240617,135700,391015650,5270,5270,5270,5270,0
|
|
20240617,135600,391015650,5270,5270,5270,5270,0
|
|
20240617,135500,391015650,5270,5270,5270,5270,0
|
|
20240617,135400,391015650,5270,5270,5270,5270,0
|
|
20240617,135300,391015650,5270,5270,5270,5270,0
|
|
20240617,135200,391015650,5270,5270,5270,5270,0
|
|
20240617,135100,391015650,5270,5270,5270,5270,0
|
|
20240617,135000,391015650,5270,5270,5270,5270,300
|
|
20240617,134900,389434650,5270,5270,5270,5270,0
|
|
20240617,134800,389434650,5270,5270,5270,5270,0
|
|
20240617,134700,389434650,5270,5270,5270,5270,0
|
|
20240617,134600,389434650,5270,5270,5270,5270,0
|
|
20240617,134500,389434650,5270,5270,5270,5270,417
|
|
20240617,134400,387237060,5270,5270,5270,5270,77
|
|
20240617,134300,386831270,5260,5260,5260,5260,0
|
|
20240617,134200,386831270,5260,5260,5260,5260,0
|
|
20240617,134100,386831270,5260,5260,5260,5260,0
|
|
20240617,134000,386831270,5260,5260,5260,5260,0
|
|
20240617,133900,386831270,5260,5260,5260,5260,0
|
|
20240617,133800,386831270,5260,5260,5260,5260,0
|
|
20240617,133700,386831270,5260,5260,5260,5260,0
|
|
20240617,133600,386831270,5260,5260,5260,5260,0
|
|
20240617,133500,386831270,5260,5260,5260,5260,0
|
|
20240617,133400,386831270,5260,5260,5260,5260,0
|
|
20240617,133300,386831270,5260,5260,5260,5260,0
|
|
20240617,133200,386831270,5260,5260,5260,5260,0
|
|
20240617,133100,386831270,5260,5260,5260,5260,0
|
|
20240617,133000,386831270,5260,5260,5260,5260,0
|
|
20240617,132900,386831270,5260,5260,5260,5260,0
|
|
20240617,132800,386831270,5260,5260,5260,5260,7
|
|
20240617,132700,386794450,5280,5280,5280,5280,60
|
|
20240617,132600,386477650,5290,5290,5290,5290,2
|
|
20240617,132500,386467070,5290,5290,5290,5290,0
|
|
20240617,132400,386467070,5290,5290,5290,5290,0
|
|
20240617,132300,386467070,5290,5290,5290,5290,0
|
|
20240617,132200,386467070,5290,5290,5290,5290,0
|
|
20240617,132100,386467070,5290,5290,5290,5290,2
|
|
20240617,132000,386456490,5270,5270,5270,5270,0
|
|
20240617,131900,386456490,5270,5270,5270,5270,20
|
|
20240617,131800,386351090,5260,5260,5260,5260,0
|
|
20240617,131700,386351090,5260,5260,5260,5260,0
|
|
20240617,131600,386351090,5260,5260,5260,5260,0
|
|
20240617,131500,386351090,5260,5260,5260,5260,0
|
|
20240617,131400,386351090,5260,5260,5260,5260,0
|
|
20240617,131300,386351090,5260,5260,5260,5260,0
|
|
20240617,131200,386351090,5260,5280,5280,5260,1000
|
|
20240617,131100,381088570,5270,5270,5270,5270,0
|
|
20240617,131000,381088570,5270,5270,5270,5270,0
|
|
20240617,130900,381088570,5270,5270,5270,5270,800
|
|
20240617,130800,376872570,5280,5280,5280,5280,0
|
|
20240617,130700,376872570,5280,5280,5280,5280,21
|
|
20240617,130600,376761690,5280,5280,5280,5280,0
|
|
20240617,130500,376761690,5280,5280,5280,5280,0
|
|
20240617,130400,376761690,5280,5280,5280,5280,2179
|
|
20240617,130300,365256570,5290,5290,5290,5290,0
|
|
20240617,130200,365256570,5290,5290,5290,5290,0
|
|
20240617,130100,365256570,5290,5290,5290,5290,0
|
|
20240617,130000,365256570,5290,5290,5290,5290,0
|
|
20240617,125900,365256570,5290,5290,5290,5290,0
|
|
20240617,125800,365256570,5290,5290,5290,5290,260
|
|
20240617,125700,363881170,5300,5300,5300,5300,0
|
|
20240617,125600,363881170,5300,5300,5300,5300,0
|
|
20240617,125500,363881170,5300,5300,5300,5300,0
|
|
20240617,125400,363881170,5300,5300,5300,5300,150
|
|
20240617,125300,363086170,5300,5300,5300,5300,0
|
|
20240617,125200,363086170,5300,5300,5300,5300,668
|
|
20240617,125100,359545770,5290,5290,5290,5290,0
|
|
20240617,125000,359545770,5290,5290,5290,5290,0
|
|
20240617,124900,359545770,5290,5290,5290,5290,0
|
|
20240617,124800,359545770,5290,5290,5290,5290,533
|
|
20240617,124700,356726200,5290,5290,5290,5290,0
|
|
20240617,124600,356726200,5290,5290,5290,5290,0
|
|
20240617,124500,356726200,5290,5290,5290,5290,0
|
|
20240617,124400,356726200,5290,5290,5290,5290,225
|
|
20240617,124300,355535950,5280,5280,5280,5280,0
|
|
20240617,124200,355535950,5280,5280,5280,5280,0
|
|
20240617,124100,355535950,5280,5280,5280,5280,500
|
|
20240617,124000,352895950,5290,5290,5290,5290,0
|
|
20240617,123900,352895950,5290,5290,5290,5290,0
|
|
20240617,123800,352895950,5290,5290,5290,5290,0
|
|
20240617,123700,352895950,5290,5290,5290,5290,400
|
|
20240617,123600,350779950,5290,5290,5290,5290,5
|
|
20240617,123500,350753500,5290,5290,5290,5290,0
|
|
20240617,123400,350753500,5290,5290,5290,5290,25
|
|
20240617,123300,350621250,5280,5280,5280,5280,0
|
|
20240617,123200,350621250,5280,5280,5280,5280,0
|
|
20240617,123100,350621250,5280,5280,5280,5280,0
|
|
20240617,123000,350621250,5280,5280,5280,5280,0
|
|
20240617,122900,350621250,5280,5290,5290,5280,210
|
|
20240617,122800,349510450,5290,5290,5290,5290,0
|
|
20240617,122700,349510450,5290,5290,5290,5290,0
|
|
20240617,122600,349510450,5290,5290,5290,5290,0
|
|
20240617,122500,349510450,5290,5290,5290,5290,70
|
|
20240617,122400,349140150,5290,5290,5290,5290,26
|
|
20240617,122300,349002610,5310,5310,5310,5310,1
|
|
20240617,122200,348997300,5300,5300,5300,5300,0
|
|
20240617,122100,348997300,5300,5300,5300,5300,1
|
|
20240617,122000,348992000,5320,5320,5320,5320,0
|
|
20240617,121900,348992000,5320,5320,5320,5320,0
|
|
20240617,121800,348992000,5320,5320,5320,5320,66
|
|
20240617,121700,348640880,5320,5320,5320,5320,0
|
|
20240617,121600,348640880,5320,5320,5320,5320,2
|
|
20240617,121500,348630240,5310,5310,5310,5310,150
|
|
20240617,121400,347833740,5320,5310,5320,5310,15
|
|
20240617,121300,347754080,5310,5310,5310,5290,1800
|
|
20240617,121200,338197430,5300,5300,5300,5300,100
|
|
20240617,121100,337667430,5310,5280,5310,5280,1423
|
|
20240617,121000,330120230,5270,5270,5270,5270,0
|
|
20240617,120900,330120230,5270,5270,5270,5270,0
|
|
20240617,120800,330120230,5270,5270,5270,5270,0
|
|
20240617,120700,330120230,5270,5270,5270,5270,0
|
|
20240617,120600,330120230,5270,5270,5270,5270,0
|
|
20240617,120500,330120230,5270,5270,5270,5270,1
|
|
20240617,120400,330114960,5260,5260,5260,5260,0
|
|
20240617,120300,330114960,5260,5260,5260,5260,0
|
|
20240617,120200,330114960,5260,5260,5260,5260,0
|
|
20240617,120100,330114960,5260,5260,5260,5260,0
|
|
20240617,120000,330114960,5260,5260,5260,5260,16
|
|
20240617,115900,330030800,5260,5260,5260,5260,0
|
|
20240617,115800,330030800,5260,5270,5270,5260,1000
|
|
20240617,115700,324769200,5270,5270,5270,5270,0
|
|
20240617,115600,324769200,5270,5270,5270,5270,10
|
|
20240617,115500,324716500,5270,5270,5270,5270,200
|
|
20240617,115400,323662500,5270,5270,5270,5270,3
|
|
20240617,115300,323646690,5280,5280,5280,5280,0
|
|
20240617,115200,323646690,5280,5280,5280,5280,0
|
|
20240617,115100,323646690,5280,5280,5280,5280,0
|
|
20240617,115000,323646690,5280,5280,5280,5280,42
|
|
20240617,114900,323424930,5280,5280,5280,5280,58
|
|
20240617,114800,323118690,5280,5280,5280,5280,0
|
|
20240617,114700,323118690,5280,5280,5280,5280,0
|
|
20240617,114600,323118690,5280,5280,5280,5280,110
|
|
20240617,114500,322537890,5280,5280,5280,5280,0
|
|
20240617,114400,322537890,5280,5280,5280,5280,0
|
|
20240617,114300,322537890,5280,5280,5280,5280,0
|
|
20240617,114200,322537890,5280,5280,5280,5280,0
|
|
20240617,114100,322537890,5280,5280,5280,5280,0
|
|
20240617,114000,322537890,5280,5280,5280,5280,50
|
|
20240617,113900,322273890,5260,5260,5260,5260,0
|
|
20240617,113800,322273890,5260,5260,5260,5260,0
|
|
20240617,113700,322273890,5260,5260,5260,5260,0
|
|
20240617,113600,322273890,5260,5260,5260,5260,0
|
|
20240617,113500,322273890,5260,5260,5260,5260,0
|
|
20240617,113400,322273890,5260,5260,5260,5260,0
|
|
20240617,113300,322273890,5260,5260,5260,5260,0
|
|
20240617,113200,322273890,5260,5260,5260,5260,0
|
|
20240617,113100,322273890,5260,5260,5260,5260,0
|
|
20240617,113000,322273890,5260,5260,5260,5260,200
|
|
20240617,112900,321221890,5280,5280,5280,5260,773
|
|
20240617,112800,317146250,5290,5290,5290,5290,0
|
|
20240617,112700,317146250,5290,5290,5290,5290,2030
|
|
20240617,112600,306407550,5300,5300,5300,5300,0
|
|
20240617,112500,306407550,5300,5300,5300,5300,0
|
|
20240617,112400,306407550,5300,5300,5300,5300,1
|
|
20240617,112300,306402250,5300,5300,5300,5300,0
|
|
20240617,112200,306402250,5300,5300,5300,5300,0
|
|
20240617,112100,306402250,5300,5300,5300,5300,10
|
|
20240617,112000,306349250,5300,5300,5300,5300,20
|
|
20240617,111900,306243250,5300,5300,5300,5300,0
|
|
20240617,111800,306243250,5300,5300,5300,5300,0
|
|
20240617,111700,306243250,5300,5300,5300,5300,2
|
|
20240617,111600,306232650,5300,5300,5300,5300,0
|
|
20240617,111500,306232650,5300,5300,5300,5300,0
|
|
20240617,111400,306232650,5300,5300,5300,5300,20
|
|
20240617,111300,306126650,5300,5290,5300,5290,41
|
|
20240617,111200,305909360,5290,5290,5290,5290,2
|
|
20240617,111100,305898780,5290,5290,5290,5290,0
|
|
20240617,111000,305898780,5290,5300,5300,5290,31
|
|
20240617,110900,305734780,5300,5300,5300,5300,1
|
|
20240617,110800,305729480,5310,5310,5310,5310,6
|
|
20240617,110700,305697620,5310,5290,5310,5290,33
|
|
20240617,110600,305523030,5280,5280,5280,5280,100
|
|
20240617,110500,304995030,5280,5280,5280,5280,10
|
|
20240617,110400,304942230,5280,5280,5280,5280,0
|
|
20240617,110300,304942230,5280,5280,5280,5280,1
|
|
20240617,110200,304936950,5280,5280,5280,5280,0
|
|
20240617,110100,304936950,5280,5280,5280,5280,0
|
|
20240617,110000,304936950,5280,5280,5280,5280,0
|
|
20240617,105900,304936950,5280,5280,5280,5280,0
|
|
20240617,105800,304936950,5280,5280,5280,5280,0
|
|
20240617,105700,304936950,5280,5280,5280,5280,4
|
|
20240617,105600,304915830,5280,5280,5280,5280,0
|
|
20240617,105500,304915830,5280,5280,5280,5280,0
|
|
20240617,105400,304915830,5280,5280,5280,5280,0
|
|
20240617,105300,304915830,5280,5280,5280,5280,0
|
|
20240617,105200,304915830,5280,5280,5280,5280,6
|
|
20240617,105100,304884150,5280,5280,5280,5280,0
|
|
20240617,105000,304884150,5280,5280,5280,5280,0
|
|
20240617,104900,304884150,5280,5280,5280,5280,0
|
|
20240617,104800,304884150,5280,5280,5280,5280,0
|
|
20240617,104700,304884150,5280,5280,5280,5280,0
|
|
20240617,104600,304884150,5280,5280,5280,5280,0
|
|
20240617,104500,304884150,5280,5280,5280,5280,0
|
|
20240617,104400,304884150,5280,5280,5280,5280,0
|
|
20240617,104300,304884150,5280,5280,5280,5280,0
|
|
20240617,104200,304884150,5280,5280,5280,5280,0
|
|
20240617,104100,304884150,5280,5280,5280,5280,10
|
|
20240617,104000,304831350,5280,5280,5280,5280,20
|
|
20240617,103900,304725750,5280,5280,5280,5280,0
|
|
20240617,103800,304725750,5280,5280,5280,5280,47
|
|
20240617,103700,304477590,5270,5270,5270,5270,0
|
|
20240617,103600,304477590,5270,5270,5270,5270,1054
|
|
20240617,103500,298923010,5270,5270,5270,5270,15
|
|
20240617,103400,298843960,5270,5270,5270,5270,0
|
|
20240617,103300,298843960,5270,5270,5270,5270,0
|
|
20240617,103200,298843960,5270,5270,5270,5270,0
|
|
20240617,103100,298843960,5270,5270,5270,5270,0
|
|
20240617,103000,298843960,5270,5270,5270,5270,10
|
|
20240617,102900,298791260,5270,5270,5270,5270,0
|
|
20240617,102800,298791260,5270,5270,5270,5270,0
|
|
20240617,102700,298791260,5270,5270,5270,5270,0
|
|
20240617,102600,298791260,5270,5270,5270,5270,0
|
|
20240617,102500,298791260,5270,5280,5280,5270,32
|
|
20240617,102400,298622600,5280,5280,5280,5280,0
|
|
20240617,102300,298622600,5280,5280,5280,5280,8
|
|
20240617,102200,298580360,5270,5270,5270,5270,0
|
|
20240617,102100,298580360,5270,5270,5270,5270,15
|
|
20240617,102000,298501310,5270,5270,5270,5270,0
|
|
20240617,101900,298501310,5270,5270,5270,5270,0
|
|
20240617,101800,298501310,5270,5270,5270,5270,13
|
|
20240617,101700,298432800,5270,5270,5270,5270,58
|
|
20240617,101600,298127140,5270,5270,5270,5270,0
|
|
20240617,101500,298127140,5270,5270,5270,5270,0
|
|
20240617,101400,298127140,5270,5270,5270,5270,0
|
|
20240617,101300,298127140,5270,5270,5270,5270,0
|
|
20240617,101200,298127140,5270,5270,5270,5270,0
|
|
20240617,101100,298127140,5270,5270,5270,5270,1060
|
|
20240617,101000,292540940,5270,5270,5270,5270,463
|
|
20240617,100900,290100930,5290,5290,5290,5290,0
|
|
20240617,100800,290100930,5290,5290,5290,5290,0
|
|
20240617,100700,290100930,5290,5290,5290,5290,2
|
|
20240617,100600,290090350,5290,5290,5290,5290,0
|
|
20240617,100500,290090350,5290,5290,5290,5290,1
|
|
20240617,100400,290085060,5270,5270,5270,5270,0
|
|
20240617,100300,290085060,5270,5270,5270,5270,1
|
|
20240617,100200,290079790,5270,5290,5290,5270,931
|
|
20240617,100100,285167060,5300,5300,5300,5300,204
|
|
20240617,100000,284085860,5300,5300,5300,5300,120
|
|
20240617,095900,283449860,5300,5300,5300,5300,10
|
|
20240617,095800,283396860,5310,5310,5310,5310,0
|
|
20240617,095700,283396860,5310,5310,5310,5310,0
|
|
20240617,095600,283396860,5310,5310,5310,5310,0
|
|
20240617,095500,283396860,5310,5310,5310,5310,0
|
|
20240617,095400,283396860,5310,5310,5310,5310,20
|
|
20240617,095300,283290660,5300,5310,5310,5300,611
|
|
20240617,095200,280051250,5310,5310,5310,5310,222
|
|
20240617,095100,278872430,5310,5310,5310,5310,355
|
|
20240617,095000,276987380,5310,5310,5310,5310,30
|
|
20240617,094900,276828080,5320,5320,5320,5320,1
|
|
20240617,094800,276822760,5310,5310,5310,5310,165
|
|
20240617,094700,275946610,5300,5300,5300,5300,1046
|
|
20240617,094600,270402810,5310,5310,5310,5310,50
|
|
20240617,094500,270137310,5300,5300,5300,5300,17
|
|
20240617,094400,270047210,5300,5300,5300,5300,0
|
|
20240617,094300,270047210,5300,5300,5300,5300,0
|
|
20240617,094200,270047210,5300,5300,5300,5300,0
|
|
20240617,094100,270047210,5300,5300,5300,5300,0
|
|
20240617,094000,270047210,5300,5300,5300,5300,10
|
|
20240617,093900,269994210,5300,5300,5300,5300,0
|
|
20240617,093800,269994210,5300,5300,5300,5300,0
|
|
20240617,093700,269994210,5300,5310,5310,5300,515
|
|
20240617,093600,267260060,5310,5310,5310,5310,633
|
|
20240617,093500,263898830,5310,5310,5310,5310,27
|
|
20240617,093400,263755460,5310,5310,5310,5310,2
|
|
20240617,093300,263744840,5320,5320,5320,5320,2040
|
|
20240617,093200,252892040,5330,5330,5330,5330,0
|
|
20240617,093100,252892040,5330,5330,5330,5330,0
|
|
20240617,093000,252892040,5330,5330,5330,5330,10
|
|
20240617,092900,252838740,5330,5330,5330,5330,3
|
|
20240617,092800,252822750,5330,5330,5330,5330,193
|
|
20240617,092700,251794060,5300,5300,5300,5300,63
|
|
20240617,092600,251460160,5310,5310,5310,5310,105
|
|
20240617,092500,250902610,5290,5320,5320,5290,4429
|
|
20240617,092400,227430220,5330,5340,5340,5330,541
|
|
20240617,092300,224543340,5360,5350,5360,5330,78
|
|
20240617,092200,224125770,5340,5340,5340,5340,91
|
|
20240617,092100,223639830,5330,5330,5330,5330,15
|
|
20240617,092000,223559880,5330,5330,5330,5330,3885
|
|
20240617,091900,202852830,5350,5350,5350,5350,855
|
|
20240617,091800,198278580,5360,5360,5360,5360,21
|
|
20240617,091700,198166020,5360,5350,5360,5350,3463
|
|
20240617,091600,179605400,5360,5340,5360,5340,4550
|
|
20240617,091500,155233580,5350,5330,5350,5330,119
|
|
20240617,091400,154598060,5330,5290,5330,5290,1981
|
|
20240617,091300,144075000,5300,5300,5300,5240,5068
|
|
20240617,091200,117367920,5300,5300,5340,5300,3433
|
|
20240617,091100,99094100,5310,5330,5330,5310,2696
|
|
20240617,091000,84775740,5330,5330,5330,5330,1180
|
|
20240617,090900,78486340,5350,5340,5350,5340,423
|
|
20240617,090800,76227510,5350,5360,5360,5350,1522
|
|
20240617,090700,68074820,5360,5350,5360,5350,186
|
|
20240617,090600,67078260,5360,5370,5370,5330,2656
|
|
20240617,090500,52884310,5370,5330,5390,5330,7000
|
|
20240617,090400,15341270,5320,5310,5340,5310,175
|
|
20240617,090300,14407930,5310,5310,5310,5310,88
|
|
20240617,090200,13940650,5290,5290,5290,5290,0
|
|
20240617,090100,13940650,5290,5310,5310,5290,992
|
|
20240617,090000,8681610,5310,5300,5310,5280,1639
|