649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194600,287213580,5260,5260,5260,5260,1100
|
|
20240618,194500,287213580,5260,5260,5260,5260,0
|
|
20240618,194400,287213580,5260,5260,5260,5260,0
|
|
20240618,194300,287213580,5260,5260,5260,5260,0
|
|
20240618,194200,287213580,5260,5260,5260,5260,0
|
|
20240618,194100,287213580,5260,5260,5260,5260,0
|
|
20240618,194000,287213580,5260,5260,5260,5260,0
|
|
20240618,193900,287213580,5260,5260,5260,5260,0
|
|
20240618,193800,287213580,5260,5260,5260,5260,0
|
|
20240618,193700,287213580,5260,5260,5260,5260,0
|
|
20240618,193600,287213580,5260,5260,5260,5260,0
|
|
20240618,193500,287213580,5260,5260,5260,5260,0
|
|
20240618,193400,287213580,5260,5260,5260,5260,0
|
|
20240618,193300,287213580,5260,5260,5260,5260,0
|
|
20240618,193200,287213580,5260,5260,5260,5260,0
|
|
20240618,193100,287213580,5260,5260,5260,5260,0
|
|
20240618,193000,287213580,5260,5260,5260,5260,0
|
|
20240618,192900,287213580,5260,5260,5260,5260,0
|
|
20240618,192800,287213580,5260,5260,5260,5260,0
|
|
20240618,192700,287213580,5260,5260,5260,5260,0
|
|
20240618,192600,287213580,5260,5260,5260,5260,0
|
|
20240618,192500,287213580,5260,5260,5260,5260,0
|
|
20240618,192400,287213580,5260,5260,5260,5260,0
|
|
20240618,192300,287213580,5260,5260,5260,5260,0
|
|
20240618,192200,287213580,5260,5260,5260,5260,0
|
|
20240618,192100,287213580,5260,5260,5260,5260,0
|
|
20240618,192000,287213580,5260,5260,5260,5260,0
|
|
20240618,191900,287213580,5260,5260,5260,5260,0
|
|
20240618,191800,287213580,5260,5260,5260,5260,0
|
|
20240618,191700,287213580,5260,5260,5260,5260,0
|
|
20240618,191600,287213580,5260,5260,5260,5260,1100
|
|
20240618,191500,287213580,5260,5260,5260,5260,0
|
|
20240618,191400,287213580,5260,5260,5260,5260,0
|
|
20240618,191300,287213580,5260,5260,5260,5260,0
|
|
20240618,191200,287213580,5260,5260,5260,5260,0
|
|
20240618,191100,287213580,5260,5260,5260,5260,0
|
|
20240618,191000,287213580,5260,5260,5260,5260,0
|
|
20240618,190900,287213580,5260,5260,5260,5260,0
|
|
20240618,190800,287213580,5260,5260,5260,5260,0
|
|
20240618,190700,287213580,5260,5260,5260,5260,0
|
|
20240618,190600,287213580,5260,5260,5260,5260,0
|
|
20240618,190500,287213580,5260,5260,5260,5260,0
|
|
20240618,190400,287213580,5260,5260,5260,5260,0
|
|
20240618,190300,287213580,5260,5260,5260,5260,0
|
|
20240618,190200,287213580,5260,5260,5260,5260,0
|
|
20240618,190100,287213580,5260,5260,5260,5260,0
|
|
20240618,190000,287213580,5260,5260,5260,5260,0
|
|
20240618,185900,287213580,5260,5260,5260,5260,0
|
|
20240618,185800,287213580,5260,5260,5260,5260,0
|
|
20240618,185700,287213580,5260,5260,5260,5260,0
|
|
20240618,185600,287213580,5260,5260,5260,5260,0
|
|
20240618,185500,287213580,5260,5260,5260,5260,0
|
|
20240618,185400,287213580,5260,5260,5260,5260,0
|
|
20240618,185300,287213580,5260,5260,5260,5260,0
|
|
20240618,185200,287213580,5260,5260,5260,5260,0
|
|
20240618,185100,287213580,5260,5260,5260,5260,0
|
|
20240618,185000,287213580,5260,5260,5260,5260,0
|
|
20240618,184900,287213580,5260,5260,5260,5260,0
|
|
20240618,184800,287213580,5260,5260,5260,5260,0
|
|
20240618,184700,287213580,5260,5260,5260,5260,0
|
|
20240618,184600,287213580,5260,5260,5260,5260,1100
|
|
20240618,184500,287213580,5260,5260,5260,5260,0
|
|
20240618,184400,287213580,5260,5260,5260,5260,0
|
|
20240618,184300,287213580,5260,5260,5260,5260,0
|
|
20240618,184200,287213580,5260,5260,5260,5260,0
|
|
20240618,184100,287213580,5260,5260,5260,5260,0
|
|
20240618,184000,287213580,5260,5260,5260,5260,0
|
|
20240618,183900,287213580,5260,5260,5260,5260,0
|
|
20240618,183800,287213580,5260,5260,5260,5260,0
|
|
20240618,183700,287213580,5260,5260,5260,5260,0
|
|
20240618,183600,287213580,5260,5260,5260,5260,0
|
|
20240618,183500,287213580,5260,5260,5260,5260,0
|
|
20240618,183400,287213580,5260,5260,5260,5260,0
|
|
20240618,183300,287213580,5260,5260,5260,5260,0
|
|
20240618,183200,287213580,5260,5260,5260,5260,0
|
|
20240618,183100,287213580,5260,5260,5260,5260,0
|
|
20240618,183000,287213580,5260,5260,5260,5260,0
|
|
20240618,182900,287213580,5260,5260,5260,5260,0
|
|
20240618,182800,287213580,5260,5260,5260,5260,0
|
|
20240618,182700,287213580,5260,5260,5260,5260,0
|
|
20240618,182600,287213580,5260,5260,5260,5260,0
|
|
20240618,182500,287213580,5260,5260,5260,5260,0
|
|
20240618,182400,287213580,5260,5260,5260,5260,0
|
|
20240618,182300,287213580,5260,5260,5260,5260,0
|
|
20240618,182200,287213580,5260,5260,5260,5260,0
|
|
20240618,182100,287213580,5260,5260,5260,5260,0
|
|
20240618,182000,287213580,5260,5260,5260,5260,0
|
|
20240618,181900,287213580,5260,5260,5260,5260,0
|
|
20240618,181800,287213580,5260,5260,5260,5260,0
|
|
20240618,181700,287213580,5260,5260,5260,5260,0
|
|
20240618,181600,287213580,5260,5260,5260,5260,1100
|
|
20240618,181500,287213580,5260,5260,5260,5260,0
|
|
20240618,181400,287213580,5260,5260,5260,5260,0
|
|
20240618,181300,287213580,5260,5260,5260,5260,0
|
|
20240618,181200,287213580,5260,5260,5260,5260,0
|
|
20240618,181100,287213580,5260,5260,5260,5260,0
|
|
20240618,181000,287213580,5260,5260,5260,5260,0
|
|
20240618,180900,287213580,5260,5260,5260,5260,0
|
|
20240618,180800,287213580,5260,5260,5260,5260,0
|
|
20240618,180700,287213580,5260,5260,5260,5260,0
|
|
20240618,180600,287213580,5260,5260,5260,5260,0
|
|
20240618,180500,287213580,5260,5260,5260,5260,0
|
|
20240618,180400,287213580,5260,5260,5260,5260,0
|
|
20240618,180300,287213580,5260,5260,5260,5260,0
|
|
20240618,180200,287213580,5260,5260,5260,5260,0
|
|
20240618,180100,287213580,5260,5260,5260,5260,0
|
|
20240618,180000,287213580,5260,5260,5260,5260,0
|
|
20240618,175900,287213580,5260,5260,5260,5260,0
|
|
20240618,175800,287213580,5260,5260,5260,5260,0
|
|
20240618,175700,287213580,5260,5260,5260,5260,0
|
|
20240618,175600,287213580,5260,5260,5260,5260,0
|
|
20240618,175500,287213580,5260,5260,5260,5260,0
|
|
20240618,175400,287213580,5260,5260,5260,5260,0
|
|
20240618,175300,287213580,5260,5260,5260,5260,0
|
|
20240618,175200,287213580,5260,5260,5260,5260,0
|
|
20240618,175100,287213580,5260,5260,5260,5260,0
|
|
20240618,175000,287213580,5260,5260,5260,5260,0
|
|
20240618,174900,287213580,5260,5260,5260,5260,0
|
|
20240618,174800,287213580,5260,5260,5260,5260,0
|
|
20240618,174700,287213580,5260,5260,5260,5260,0
|
|
20240618,174600,287213580,5260,5260,5260,5260,1100
|
|
20240618,174500,287213580,5260,5260,5260,5260,0
|
|
20240618,174400,287213580,5260,5260,5260,5260,0
|
|
20240618,174300,287213580,5260,5260,5260,5260,0
|
|
20240618,174200,287213580,5260,5260,5260,5260,0
|
|
20240618,174100,287213580,5260,5260,5260,5260,0
|
|
20240618,174000,287213580,5260,5260,5260,5260,0
|
|
20240618,173900,287213580,5260,5260,5260,5260,0
|
|
20240618,173800,287213580,5260,5260,5260,5260,0
|
|
20240618,173700,287213580,5260,5260,5260,5260,0
|
|
20240618,173600,287213580,5260,5260,5260,5260,0
|
|
20240618,173500,287213580,5260,5260,5260,5260,0
|
|
20240618,173400,287213580,5260,5260,5260,5260,0
|
|
20240618,173300,287213580,5260,5260,5260,5260,0
|
|
20240618,173200,287213580,5260,5260,5260,5260,0
|
|
20240618,173100,287213580,5260,5260,5260,5260,0
|
|
20240618,173000,287213580,5260,5260,5260,5260,0
|
|
20240618,172900,287213580,5260,5260,5260,5260,0
|
|
20240618,172800,287213580,5260,5260,5260,5260,0
|
|
20240618,172700,287213580,5260,5260,5260,5260,0
|
|
20240618,172600,287213580,5260,5260,5260,5260,0
|
|
20240618,172500,287213580,5260,5260,5260,5260,0
|
|
20240618,172400,287213580,5260,5260,5260,5260,0
|
|
20240618,172300,287213580,5260,5260,5260,5260,0
|
|
20240618,172200,287213580,5260,5260,5260,5260,0
|
|
20240618,172100,287213580,5260,5260,5260,5260,0
|
|
20240618,172000,287213580,5260,5260,5260,5260,0
|
|
20240618,171900,287213580,5260,5260,5260,5260,0
|
|
20240618,171800,287213580,5260,5260,5260,5260,0
|
|
20240618,171700,287213580,5260,5260,5260,5260,0
|
|
20240618,171600,287213580,5260,5260,5260,5260,1100
|
|
20240618,171500,287213580,5260,5260,5260,5260,0
|
|
20240618,171400,287213580,5260,5260,5260,5260,0
|
|
20240618,171300,287213580,5260,5260,5260,5260,0
|
|
20240618,171200,287213580,5260,5260,5260,5260,0
|
|
20240618,171100,287213580,5260,5260,5260,5260,0
|
|
20240618,171000,287213580,5260,5260,5260,5260,0
|
|
20240618,170900,287213580,5260,5260,5260,5260,0
|
|
20240618,170800,287213580,5260,5260,5260,5260,0
|
|
20240618,170700,287213580,5260,5260,5260,5260,0
|
|
20240618,170600,287213580,5260,5260,5260,5260,0
|
|
20240618,170500,287213580,5260,5260,5260,5260,0
|
|
20240618,170400,287213580,5260,5260,5260,5260,0
|
|
20240618,170300,287213580,5260,5260,5260,5260,0
|
|
20240618,170200,287213580,5260,5260,5260,5260,0
|
|
20240618,170100,287213580,5260,5260,5260,5260,0
|
|
20240618,170000,287213580,5260,5260,5260,5260,0
|
|
20240618,165900,287213580,5260,5260,5260,5260,0
|
|
20240618,165800,287213580,5260,5260,5260,5260,0
|
|
20240618,165700,287213580,5260,5260,5260,5260,0
|
|
20240618,165600,287213580,5260,5260,5260,5260,0
|
|
20240618,165500,287213580,5260,5260,5260,5260,0
|
|
20240618,165400,287213580,5260,5260,5260,5260,0
|
|
20240618,165300,287213580,5260,5260,5260,5260,0
|
|
20240618,165200,287213580,5260,5260,5260,5260,0
|
|
20240618,165100,287213580,5260,5260,5260,5260,0
|
|
20240618,165000,287213580,5260,5260,5260,5260,0
|
|
20240618,164900,287213580,5260,5260,5260,5260,0
|
|
20240618,164800,287213580,5260,5260,5260,5260,0
|
|
20240618,164700,287213580,5260,5260,5260,5260,0
|
|
20240618,164600,287213580,5260,5260,5260,5260,1100
|
|
20240618,164500,287213580,5260,5260,5260,5260,0
|
|
20240618,164400,287213580,5260,5260,5260,5260,0
|
|
20240618,164300,287213580,5260,5260,5260,5260,0
|
|
20240618,164200,287213580,5260,5260,5260,5260,0
|
|
20240618,164100,287213580,5260,5260,5260,5260,0
|
|
20240618,164000,287213580,5260,5260,5260,5260,0
|
|
20240618,163900,287213580,5260,5260,5260,5260,0
|
|
20240618,163800,287213580,5260,5260,5260,5260,0
|
|
20240618,163700,287213580,5260,5260,5260,5260,0
|
|
20240618,163600,287213580,5260,5260,5260,5260,0
|
|
20240618,163500,287213580,5260,5260,5260,5260,0
|
|
20240618,163400,287213580,5260,5260,5260,5260,0
|
|
20240618,163300,287213580,5260,5260,5260,5260,0
|
|
20240618,163200,287213580,5260,5260,5260,5260,0
|
|
20240618,163100,287213580,5260,5260,5260,5260,0
|
|
20240618,163000,287213580,5260,5260,5260,5260,0
|
|
20240618,162900,287213580,5260,5260,5260,5260,0
|
|
20240618,162800,287213580,5260,5260,5260,5260,0
|
|
20240618,162700,287213580,5260,5260,5260,5260,0
|
|
20240618,162600,287213580,5260,5260,5260,5260,0
|
|
20240618,162500,287213580,5260,5260,5260,5260,0
|
|
20240618,162400,287213580,5260,5260,5260,5260,0
|
|
20240618,162300,287213580,5260,5260,5260,5260,0
|
|
20240618,162200,287213580,5260,5260,5260,5260,0
|
|
20240618,162100,287213580,5260,5260,5260,5260,0
|
|
20240618,162000,287213580,5260,5260,5260,5260,0
|
|
20240618,161900,287213580,5260,5260,5260,5260,0
|
|
20240618,161800,287213580,5260,5260,5260,5260,0
|
|
20240618,161700,287213580,5260,5260,5260,5260,0
|
|
20240618,161600,287213580,5260,5260,5260,5260,1100
|
|
20240618,161500,287213580,5260,5260,5260,5260,0
|
|
20240618,161400,287213580,5260,5260,5260,5260,0
|
|
20240618,161300,287213580,5260,5260,5260,5260,0
|
|
20240618,161200,287213580,5260,5260,5260,5260,0
|
|
20240618,161100,287213580,5260,5260,5260,5260,0
|
|
20240618,161000,287213580,5260,5260,5260,5260,0
|
|
20240618,160900,287213580,5260,5260,5260,5260,0
|
|
20240618,160800,287213580,5260,5260,5260,5260,0
|
|
20240618,160700,287213580,5260,5260,5260,5260,0
|
|
20240618,160600,287213580,5260,5260,5260,5260,0
|
|
20240618,160500,287213580,5260,5260,5260,5260,0
|
|
20240618,160400,287213580,5260,5260,5260,5260,0
|
|
20240618,160300,287213580,5260,5260,5260,5260,0
|
|
20240618,160200,287213580,5260,5260,5260,5260,0
|
|
20240618,160100,287213580,5260,5260,5260,5260,0
|
|
20240618,160000,287213580,5260,5260,5260,5260,0
|
|
20240618,155900,287213580,5260,5260,5260,5260,0
|
|
20240618,155800,287213580,5260,5260,5260,5260,0
|
|
20240618,155700,287213580,5260,5260,5260,5260,0
|
|
20240618,155600,287213580,5260,5260,5260,5260,0
|
|
20240618,155500,287213580,5260,5260,5260,5260,0
|
|
20240618,155400,287213580,5260,5260,5260,5260,0
|
|
20240618,155300,287213580,5260,5260,5260,5260,0
|
|
20240618,155200,287213580,5260,5260,5260,5260,0
|
|
20240618,155100,287213580,5260,5260,5260,5260,0
|
|
20240618,155000,287213580,5260,5260,5260,5260,0
|
|
20240618,154900,287213580,5260,5260,5260,5260,0
|
|
20240618,154800,287213580,5260,5260,5260,5260,0
|
|
20240618,154700,287213580,5260,5260,5260,5260,0
|
|
20240618,154600,287213580,5260,5260,5260,5260,1100
|
|
20240618,154500,287213580,5260,5260,5260,5260,0
|
|
20240618,154400,287213580,5260,5260,5260,5260,0
|
|
20240618,154300,287213580,5260,5260,5260,5260,0
|
|
20240618,154200,287213580,5260,5260,5260,5260,0
|
|
20240618,154100,287213580,5260,5260,5260,5260,0
|
|
20240618,154000,287213580,5260,5260,5260,5260,0
|
|
20240618,153900,287213580,5260,5260,5260,5260,0
|
|
20240618,153800,287213580,5260,5260,5260,5260,0
|
|
20240618,153700,287213580,5260,5260,5260,5260,0
|
|
20240618,153600,287213580,5260,5260,5260,5260,0
|
|
20240618,153500,287213580,5260,5260,5260,5260,0
|
|
20240618,153400,287213580,5260,5260,5260,5260,0
|
|
20240618,153300,287213580,5260,5260,5260,5260,0
|
|
20240618,153200,287213580,5260,5260,5260,5260,0
|
|
20240618,153100,287213580,5260,5260,5260,5260,0
|
|
20240618,153000,287213580,5260,5260,5260,5260,1100
|
|
20240618,152900,281427580,5270,5270,5270,5270,0
|
|
20240618,152800,281427580,5270,5270,5270,5270,0
|
|
20240618,152700,281427580,5270,5270,5270,5270,0
|
|
20240618,152600,281427580,5270,5270,5270,5270,0
|
|
20240618,152500,281427580,5270,5270,5270,5270,0
|
|
20240618,152400,281427580,5270,5270,5270,5270,0
|
|
20240618,152300,281427580,5270,5270,5270,5270,0
|
|
20240618,152200,281427580,5270,5270,5270,5270,0
|
|
20240618,152100,281427580,5270,5270,5270,5270,0
|
|
20240618,152000,281427580,5270,5270,5270,5270,0
|
|
20240618,151900,281427580,5270,5270,5270,5270,10
|
|
20240618,151800,281374880,5270,5270,5270,5270,2
|
|
20240618,151700,281364340,5270,5270,5270,5270,0
|
|
20240618,151600,281364340,5270,5270,5270,5270,2
|
|
20240618,151500,281353800,5270,5270,5270,5270,17
|
|
20240618,151400,281264210,5270,5270,5270,5270,863
|
|
20240618,151300,276716200,5270,5270,5270,5270,0
|
|
20240618,151200,276716200,5270,5270,5270,5270,0
|
|
20240618,151100,276716200,5270,5270,5270,5270,8
|
|
20240618,151000,276674040,5270,5270,5270,5270,15
|
|
20240618,150900,276594990,5270,5270,5270,5270,0
|
|
20240618,150800,276594990,5270,5260,5270,5260,961
|
|
20240618,150700,271540110,5260,5260,5260,5260,148
|
|
20240618,150600,270761630,5270,5270,5270,5270,0
|
|
20240618,150500,270761630,5270,5270,5270,5270,33
|
|
20240618,150400,270587720,5270,5270,5270,5270,2050
|
|
20240618,150300,259784220,5270,5270,5270,5270,0
|
|
20240618,150200,259784220,5270,5270,5270,5270,21
|
|
20240618,150100,259673550,5260,5260,5260,5260,1
|
|
20240618,150000,259668290,5270,5270,5270,5270,0
|
|
20240618,145900,259668290,5270,5270,5270,5270,0
|
|
20240618,145800,259668290,5270,5270,5270,5270,20
|
|
20240618,145700,259562890,5270,5270,5270,5270,5
|
|
20240618,145600,259536540,5270,5270,5270,5270,0
|
|
20240618,145500,259536540,5270,5270,5270,5270,0
|
|
20240618,145400,259536540,5270,5270,5270,5270,1743
|
|
20240618,145300,250350930,5270,5270,5270,5270,0
|
|
20240618,145200,250350930,5270,5270,5270,5270,660
|
|
20240618,145100,246872730,5270,5270,5270,5270,104
|
|
20240618,145000,246324650,5280,5280,5280,5280,0
|
|
20240618,144900,246324650,5280,5280,5280,5280,2
|
|
20240618,144800,246314090,5280,5280,5280,5280,1
|
|
20240618,144700,246308810,5280,5280,5280,5280,0
|
|
20240618,144600,246308810,5280,5280,5280,5280,0
|
|
20240618,144500,246308810,5280,5280,5280,5280,0
|
|
20240618,144400,246308810,5280,5280,5280,5280,2
|
|
20240618,144300,246298250,5270,5270,5270,5270,0
|
|
20240618,144200,246298250,5270,5270,5270,5270,0
|
|
20240618,144100,246298250,5270,5270,5270,5270,0
|
|
20240618,144000,246298250,5270,5270,5270,5270,14
|
|
20240618,143900,246224470,5270,5270,5270,5270,934
|
|
20240618,143800,241302290,5270,5270,5270,5270,0
|
|
20240618,143700,241302290,5270,5270,5270,5270,0
|
|
20240618,143600,241302290,5270,5270,5270,5270,0
|
|
20240618,143500,241302290,5270,5270,5270,5270,758
|
|
20240618,143400,237307630,5270,5270,5270,5270,0
|
|
20240618,143300,237307630,5270,5270,5270,5270,0
|
|
20240618,143200,237307630,5270,5270,5270,5270,2
|
|
20240618,143100,237297090,5270,5270,5270,5270,0
|
|
20240618,143000,237297090,5270,5270,5270,5270,0
|
|
20240618,142900,237297090,5270,5260,5270,5260,411
|
|
20240618,142800,235135120,5270,5270,5270,5270,0
|
|
20240618,142700,235135120,5270,5270,5270,5270,0
|
|
20240618,142600,235135120,5270,5270,5270,5270,0
|
|
20240618,142500,235135120,5270,5270,5270,5270,0
|
|
20240618,142400,235135120,5270,5270,5270,5270,0
|
|
20240618,142300,235135120,5270,5270,5270,5270,95
|
|
20240618,142200,234634470,5270,5270,5270,5270,190
|
|
20240618,142100,233633170,5260,5260,5260,5260,0
|
|
20240618,142000,233633170,5260,5260,5260,5260,0
|
|
20240618,141900,233633170,5260,5260,5260,5260,0
|
|
20240618,141800,233633170,5260,5260,5260,5260,0
|
|
20240618,141700,233633170,5260,5260,5260,5260,0
|
|
20240618,141600,233633170,5260,5260,5260,5260,0
|
|
20240618,141500,233633170,5260,5270,5270,5260,125
|
|
20240618,141400,232974870,5270,5270,5270,5270,0
|
|
20240618,141300,232974870,5270,5270,5270,5270,0
|
|
20240618,141200,232974870,5270,5270,5270,5270,233
|
|
20240618,141100,231746960,5270,5270,5270,5270,0
|
|
20240618,141000,231746960,5270,5270,5270,5270,0
|
|
20240618,140900,231746960,5270,5270,5270,5270,0
|
|
20240618,140800,231746960,5270,5270,5270,5270,0
|
|
20240618,140700,231746960,5270,5270,5270,5270,0
|
|
20240618,140600,231746960,5270,5270,5270,5270,0
|
|
20240618,140500,231746960,5270,5270,5270,5270,0
|
|
20240618,140400,231746960,5270,5270,5270,5270,0
|
|
20240618,140300,231746960,5270,5270,5270,5270,0
|
|
20240618,140200,231746960,5270,5270,5270,5270,232
|
|
20240618,140100,230524320,5270,5270,5270,5270,0
|
|
20240618,140000,230524320,5270,5270,5270,5270,90
|
|
20240618,135900,230050020,5270,5270,5270,5270,0
|
|
20240618,135800,230050020,5270,5270,5270,5270,0
|
|
20240618,135700,230050020,5270,5270,5270,5270,0
|
|
20240618,135600,230050020,5270,5270,5270,5270,0
|
|
20240618,135500,230050020,5270,5270,5270,5270,0
|
|
20240618,135400,230050020,5270,5270,5270,5270,0
|
|
20240618,135300,230050020,5270,5270,5270,5270,0
|
|
20240618,135200,230050020,5270,5270,5270,5270,0
|
|
20240618,135100,230050020,5270,5270,5270,5270,0
|
|
20240618,135000,230050020,5270,5270,5270,5270,500
|
|
20240618,134900,227415020,5280,5280,5280,5280,0
|
|
20240618,134800,227415020,5280,5280,5280,5280,0
|
|
20240618,134700,227415020,5280,5280,5280,5280,0
|
|
20240618,134600,227415020,5280,5280,5280,5280,0
|
|
20240618,134500,227415020,5280,5280,5280,5280,0
|
|
20240618,134400,227415020,5280,5280,5280,5280,0
|
|
20240618,134300,227415020,5280,5280,5280,5280,0
|
|
20240618,134200,227415020,5280,5280,5280,5280,0
|
|
20240618,134100,227415020,5280,5280,5280,5280,0
|
|
20240618,134000,227415020,5280,5280,5280,5280,0
|
|
20240618,133900,227415020,5280,5280,5280,5280,0
|
|
20240618,133800,227415020,5280,5280,5280,5280,0
|
|
20240618,133700,227415020,5280,5280,5280,5280,0
|
|
20240618,133600,227415020,5280,5280,5280,5280,0
|
|
20240618,133500,227415020,5280,5280,5280,5280,0
|
|
20240618,133400,227415020,5280,5280,5280,5280,0
|
|
20240618,133300,227415020,5280,5280,5280,5280,13
|
|
20240618,133200,227346380,5270,5270,5270,5270,0
|
|
20240618,133100,227346380,5270,5270,5270,5270,0
|
|
20240618,133000,227346380,5270,5270,5270,5270,0
|
|
20240618,132900,227346380,5270,5270,5270,5270,0
|
|
20240618,132800,227346380,5270,5270,5270,5270,259
|
|
20240618,132700,225981450,5280,5280,5280,5280,0
|
|
20240618,132600,225981450,5280,5280,5280,5280,0
|
|
20240618,132500,225981450,5280,5280,5280,5280,1
|
|
20240618,132400,225976170,5280,5280,5280,5280,35
|
|
20240618,132300,225791370,5260,5260,5260,5260,0
|
|
20240618,132200,225791370,5260,5260,5260,5260,0
|
|
20240618,132100,225791370,5260,5260,5260,5260,0
|
|
20240618,132000,225791370,5260,5260,5260,5260,0
|
|
20240618,131900,225791370,5260,5260,5260,5260,0
|
|
20240618,131800,225791370,5260,5260,5260,5260,0
|
|
20240618,131700,225791370,5260,5260,5260,5260,0
|
|
20240618,131600,225791370,5260,5260,5260,5260,0
|
|
20240618,131500,225791370,5260,5260,5260,5260,0
|
|
20240618,131400,225791370,5260,5260,5260,5260,0
|
|
20240618,131300,225791370,5260,5260,5260,5260,610
|
|
20240618,131200,222582770,5260,5260,5260,5260,1
|
|
20240618,131100,222577510,5270,5270,5270,5270,0
|
|
20240618,131000,222577510,5270,5270,5270,5270,0
|
|
20240618,130900,222577510,5270,5270,5270,5270,0
|
|
20240618,130800,222577510,5270,5270,5270,5270,0
|
|
20240618,130700,222577510,5270,5270,5270,5270,0
|
|
20240618,130600,222577510,5270,5270,5270,5270,0
|
|
20240618,130500,222577510,5270,5270,5270,5270,0
|
|
20240618,130400,222577510,5270,5270,5270,5270,0
|
|
20240618,130300,222577510,5270,5270,5270,5270,0
|
|
20240618,130200,222577510,5270,5270,5270,5270,0
|
|
20240618,130100,222577510,5270,5280,5280,5270,265
|
|
20240618,130000,221180940,5280,5280,5280,5280,0
|
|
20240618,125900,221180940,5280,5280,5280,5280,5
|
|
20240618,125800,221154540,5280,5280,5280,5280,100
|
|
20240618,125700,220626540,5260,5260,5260,5260,0
|
|
20240618,125600,220626540,5260,5260,5260,5260,0
|
|
20240618,125500,220626540,5260,5260,5260,5260,0
|
|
20240618,125400,220626540,5260,5260,5260,5260,100
|
|
20240618,125300,220100540,5280,5280,5280,5280,0
|
|
20240618,125200,220100540,5280,5280,5280,5280,0
|
|
20240618,125100,220100540,5280,5270,5280,5270,9
|
|
20240618,125000,220053030,5260,5260,5260,5260,0
|
|
20240618,124900,220053030,5260,5260,5260,5260,0
|
|
20240618,124800,220053030,5260,5260,5260,5260,0
|
|
20240618,124700,220053030,5260,5260,5260,5260,0
|
|
20240618,124600,220053030,5260,5260,5260,5260,0
|
|
20240618,124500,220053030,5260,5260,5260,5260,0
|
|
20240618,124400,220053030,5260,5260,5260,5260,0
|
|
20240618,124300,220053030,5260,5260,5260,5260,0
|
|
20240618,124200,220053030,5260,5260,5260,5260,0
|
|
20240618,124100,220053030,5260,5260,5260,5260,37
|
|
20240618,124000,219858410,5260,5260,5260,5260,0
|
|
20240618,123900,219858410,5260,5260,5260,5260,0
|
|
20240618,123800,219858410,5260,5260,5260,5260,0
|
|
20240618,123700,219858410,5260,5260,5260,5260,1
|
|
20240618,123600,219853150,5260,5260,5260,5260,0
|
|
20240618,123500,219853150,5260,5260,5260,5260,0
|
|
20240618,123400,219853150,5260,5260,5260,5260,0
|
|
20240618,123300,219853150,5260,5260,5260,5260,71
|
|
20240618,123200,219479690,5260,5260,5260,5260,110
|
|
20240618,123100,218901090,5270,5270,5270,5270,0
|
|
20240618,123000,218901090,5270,5280,5280,5270,622
|
|
20240618,122900,215617900,5270,5270,5270,5270,14
|
|
20240618,122800,215544120,5270,5270,5270,5270,0
|
|
20240618,122700,215544120,5270,5270,5270,5270,0
|
|
20240618,122600,215544120,5270,5270,5270,5270,4
|
|
20240618,122500,215523040,5270,5270,5270,5270,202
|
|
20240618,122400,214458500,5270,5270,5270,5270,0
|
|
20240618,122300,214458500,5270,5270,5270,5270,0
|
|
20240618,122200,214458500,5270,5270,5270,5270,0
|
|
20240618,122100,214458500,5270,5270,5270,5270,0
|
|
20240618,122000,214458500,5270,5270,5270,5270,0
|
|
20240618,121900,214458500,5270,5270,5270,5270,6
|
|
20240618,121800,214426880,5270,5270,5270,5270,0
|
|
20240618,121700,214426880,5270,5270,5270,5270,0
|
|
20240618,121600,214426880,5270,5270,5270,5270,0
|
|
20240618,121500,214426880,5270,5270,5270,5270,0
|
|
20240618,121400,214426880,5270,5270,5270,5270,0
|
|
20240618,121300,214426880,5270,5270,5270,5270,6
|
|
20240618,121200,214395260,5260,5260,5260,5260,45
|
|
20240618,121100,214158560,5270,5270,5270,5270,1
|
|
20240618,121000,214153290,5260,5260,5260,5260,0
|
|
20240618,120900,214153290,5260,5260,5260,5260,0
|
|
20240618,120800,214153290,5260,5260,5260,5260,75
|
|
20240618,120700,213758790,5260,5260,5260,5260,2
|
|
20240618,120600,213748270,5260,5260,5260,5260,0
|
|
20240618,120500,213748270,5260,5260,5260,5260,0
|
|
20240618,120400,213748270,5260,5260,5260,5260,0
|
|
20240618,120300,213748270,5260,5260,5260,5260,0
|
|
20240618,120200,213748270,5260,5260,5260,5260,299
|
|
20240618,120100,212175530,5260,5260,5260,5260,1
|
|
20240618,120000,212170270,5270,5270,5270,5270,0
|
|
20240618,115900,212170270,5270,5270,5270,5270,168
|
|
20240618,115800,211284910,5270,5270,5270,5270,0
|
|
20240618,115700,211284910,5270,5270,5270,5270,0
|
|
20240618,115600,211284910,5270,5270,5270,5270,0
|
|
20240618,115500,211284910,5270,5270,5270,5270,0
|
|
20240618,115400,211284910,5270,5270,5270,5270,0
|
|
20240618,115300,211284910,5270,5270,5270,5270,0
|
|
20240618,115200,211284910,5270,5270,5270,5270,0
|
|
20240618,115100,211284910,5270,5270,5270,5270,0
|
|
20240618,115000,211284910,5270,5270,5270,5270,1
|
|
20240618,114900,211279640,5270,5270,5270,5270,264
|
|
20240618,114800,209888360,5270,5270,5270,5270,0
|
|
20240618,114700,209888360,5270,5270,5270,5270,0
|
|
20240618,114600,209888360,5270,5270,5270,5270,0
|
|
20240618,114500,209888360,5270,5270,5270,5270,0
|
|
20240618,114400,209888360,5270,5270,5270,5270,400
|
|
20240618,114300,207780360,5270,5270,5270,5270,658
|
|
20240618,114200,204312700,5280,5280,5280,5280,0
|
|
20240618,114100,204312700,5280,5280,5280,5280,267
|
|
20240618,114000,202902940,5270,5270,5270,5270,64
|
|
20240618,113900,202565660,5270,5270,5270,5270,0
|
|
20240618,113800,202565660,5270,5270,5270,5270,0
|
|
20240618,113700,202565660,5270,5270,5270,5270,0
|
|
20240618,113600,202565660,5270,5270,5270,5270,0
|
|
20240618,113500,202565660,5270,5270,5270,5270,0
|
|
20240618,113400,202565660,5270,5270,5270,5270,0
|
|
20240618,113300,202565660,5270,5270,5270,5270,1
|
|
20240618,113200,202560390,5270,5270,5270,5270,0
|
|
20240618,113100,202560390,5270,5290,5290,5270,3000
|
|
20240618,113000,186724580,5290,5290,5290,5290,0
|
|
20240618,112900,186724580,5290,5290,5290,5290,0
|
|
20240618,112800,186724580,5290,5290,5290,5290,240
|
|
20240618,112700,185454980,5290,5290,5290,5290,115
|
|
20240618,112600,184846630,5290,5290,5290,5290,0
|
|
20240618,112500,184846630,5290,5290,5290,5290,0
|
|
20240618,112400,184846630,5290,5290,5290,5290,385
|
|
20240618,112300,182809980,5290,5290,5290,5290,0
|
|
20240618,112200,182809980,5290,5290,5290,5290,0
|
|
20240618,112100,182809980,5290,5290,5290,5290,0
|
|
20240618,112000,182809980,5290,5290,5290,5290,0
|
|
20240618,111900,182809980,5290,5290,5290,5290,100
|
|
20240618,111800,182280980,5300,5300,5300,5300,13
|
|
20240618,111700,182212080,5290,5290,5290,5290,0
|
|
20240618,111600,182212080,5290,5290,5290,5290,472
|
|
20240618,111500,179715200,5290,5290,5290,5290,0
|
|
20240618,111400,179715200,5290,5280,5290,5280,478
|
|
20240618,111300,177187580,5290,5290,5290,5290,0
|
|
20240618,111200,177187580,5290,5290,5290,5290,0
|
|
20240618,111100,177187580,5290,5290,5290,5290,0
|
|
20240618,111000,177187580,5290,5290,5290,5290,0
|
|
20240618,110900,177187580,5290,5290,5290,5290,0
|
|
20240618,110800,177187580,5290,5290,5290,5290,0
|
|
20240618,110700,177187580,5290,5290,5290,5290,0
|
|
20240618,110600,177187580,5290,5290,5290,5290,1
|
|
20240618,110500,177182290,5290,5290,5290,5290,0
|
|
20240618,110400,177182290,5290,5290,5290,5290,0
|
|
20240618,110300,177182290,5290,5290,5290,5290,0
|
|
20240618,110200,177182290,5290,5290,5290,5290,155
|
|
20240618,110100,176362340,5300,5300,5300,5300,0
|
|
20240618,110000,176362340,5300,5300,5300,5300,0
|
|
20240618,105900,176362340,5300,5300,5300,5300,224
|
|
20240618,105800,175175140,5310,5310,5310,5310,0
|
|
20240618,105700,175175140,5310,5310,5310,5310,0
|
|
20240618,105600,175175140,5310,5310,5310,5310,0
|
|
20240618,105500,175175140,5310,5310,5310,5310,0
|
|
20240618,105400,175175140,5310,5310,5310,5310,0
|
|
20240618,105300,175175140,5310,5310,5310,5310,0
|
|
20240618,105200,175175140,5310,5300,5310,5300,566
|
|
20240618,105100,172173570,5290,5290,5290,5290,203
|
|
20240618,105000,171099700,5290,5290,5290,5290,100
|
|
20240618,104900,170570700,5290,5300,5300,5290,1141
|
|
20240618,104800,164528400,5300,5300,5300,5300,0
|
|
20240618,104700,164528400,5300,5300,5300,5300,0
|
|
20240618,104600,164528400,5300,5300,5300,5300,600
|
|
20240618,104500,161348400,5290,5290,5290,5290,0
|
|
20240618,104400,161348400,5290,5290,5290,5290,0
|
|
20240618,104300,161348400,5290,5290,5290,5290,0
|
|
20240618,104200,161348400,5290,5290,5290,5290,32
|
|
20240618,104100,161179120,5280,5280,5280,5280,0
|
|
20240618,104000,161179120,5280,5280,5280,5280,0
|
|
20240618,103900,161179120,5280,5280,5280,5280,100
|
|
20240618,103800,160651120,5300,5300,5300,5300,0
|
|
20240618,103700,160651120,5300,5300,5300,5300,0
|
|
20240618,103600,160651120,5300,5300,5300,5300,305
|
|
20240618,103500,159034620,5290,5290,5290,5290,1
|
|
20240618,103400,159029330,5300,5300,5300,5300,1
|
|
20240618,103300,159024030,5290,5280,5290,5280,307
|
|
20240618,103200,157400080,5290,5290,5290,5290,5
|
|
20240618,103100,157373630,5280,5280,5280,5280,5
|
|
20240618,103000,157347230,5280,5280,5280,5280,0
|
|
20240618,102900,157347230,5280,5280,5280,5280,32
|
|
20240618,102800,157178270,5290,5290,5290,5290,0
|
|
20240618,102700,157178270,5290,5290,5290,5290,0
|
|
20240618,102600,157178270,5290,5290,5290,5290,0
|
|
20240618,102500,157178270,5290,5290,5290,5290,10
|
|
20240618,102400,157125370,5300,5300,5300,5300,0
|
|
20240618,102300,157125370,5300,5300,5300,5300,0
|
|
20240618,102200,157125370,5300,5300,5300,5300,1
|
|
20240618,102100,157120070,5290,5290,5290,5290,200
|
|
20240618,102000,156062070,5290,5290,5290,5290,0
|
|
20240618,101900,156062070,5290,5290,5290,5290,0
|
|
20240618,101800,156062070,5290,5290,5290,5290,0
|
|
20240618,101700,156062070,5290,5290,5290,5290,0
|
|
20240618,101600,156062070,5290,5290,5290,5290,0
|
|
20240618,101500,156062070,5290,5290,5290,5290,0
|
|
20240618,101400,156062070,5290,5290,5290,5290,1
|
|
20240618,101300,156056780,5280,5280,5280,5280,20
|
|
20240618,101200,155951180,5270,5270,5270,5270,10
|
|
20240618,101100,155898480,5260,5260,5260,5260,0
|
|
20240618,101000,155898480,5260,5260,5260,5260,0
|
|
20240618,100900,155898480,5260,5260,5260,5260,0
|
|
20240618,100800,155898480,5260,5260,5260,5260,0
|
|
20240618,100700,155898480,5260,5260,5260,5260,0
|
|
20240618,100600,155898480,5260,5260,5260,5260,0
|
|
20240618,100500,155898480,5260,5260,5260,5260,20
|
|
20240618,100400,155793280,5260,5260,5260,5260,0
|
|
20240618,100300,155793280,5260,5260,5260,5260,19
|
|
20240618,100200,155693340,5270,5270,5270,5270,0
|
|
20240618,100100,155693340,5270,5270,5270,5270,200
|
|
20240618,100000,154639340,5260,5260,5270,5260,27
|
|
20240618,095900,154497310,5250,5250,5250,5250,377
|
|
20240618,095800,152518060,5260,5260,5260,5260,0
|
|
20240618,095700,152518060,5260,5260,5260,5260,549
|
|
20240618,095600,149630320,5270,5270,5270,5270,9
|
|
20240618,095500,149582890,5280,5280,5280,5280,0
|
|
20240618,095400,149582890,5280,5280,5280,5260,916
|
|
20240618,095300,144757590,5300,5290,5300,5280,800
|
|
20240618,095200,140526110,5300,5300,5300,5300,0
|
|
20240618,095100,140526110,5300,5300,5300,5300,1
|
|
20240618,095000,140520810,5270,5280,5280,5270,560
|
|
20240618,094900,137569410,5280,5330,5340,5280,3899
|
|
20240618,094800,116854360,5340,5290,5340,5290,31
|
|
20240618,094700,116689620,5290,5290,5290,5290,10
|
|
20240618,094600,116636720,5290,5290,5300,5290,458
|
|
20240618,094500,114213860,5290,5290,5290,5290,14
|
|
20240618,094400,114139800,5290,5290,5290,5260,97
|
|
20240618,094300,113626700,5260,5280,5290,5260,3351
|
|
20240618,094200,95974720,5330,5310,5330,5310,518
|
|
20240618,094100,93223580,5310,5310,5310,5270,1946
|
|
20240618,094000,82953100,5300,5320,5340,5300,1263
|
|
20240618,093900,76245550,5340,5350,5360,5340,777
|
|
20240618,093800,72089470,5350,5340,5360,5320,3441
|
|
20240618,093700,53727310,5330,5270,5330,5260,3380
|
|
20240618,093600,35820480,5270,5280,5280,5270,519
|
|
20240618,093500,33085160,5280,5280,5280,5280,0
|
|
20240618,093400,33085160,5280,5280,5280,5280,50
|
|
20240618,093300,32821160,5280,5280,5280,5280,0
|
|
20240618,093200,32821160,5280,5300,5300,5280,1090
|
|
20240618,093100,27065940,5290,5290,5290,5290,0
|
|
20240618,093000,27065940,5290,5290,5290,5290,0
|
|
20240618,092900,27065940,5290,5290,5290,5290,174
|
|
20240618,092800,26145480,5290,5290,5290,5290,1
|
|
20240618,092700,26140190,5290,5280,5290,5280,21
|
|
20240618,092600,26029200,5280,5280,5280,5280,0
|
|
20240618,092500,26029200,5280,5280,5280,5280,0
|
|
20240618,092400,26029200,5280,5280,5280,5280,304
|
|
20240618,092300,24424080,5280,5280,5280,5280,296
|
|
20240618,092200,22861200,5280,5280,5280,5280,0
|
|
20240618,092100,22861200,5280,5280,5300,5280,104
|
|
20240618,092000,22311080,5290,5290,5290,5290,655
|
|
20240618,091900,18846130,5290,5280,5290,5280,50
|
|
20240618,091800,18581680,5270,5270,5270,5270,1
|
|
20240618,091700,18576410,5270,5270,5270,5270,0
|
|
20240618,091600,18576410,5270,5280,5280,5270,676
|
|
20240618,091500,15009860,5280,5280,5280,5280,1
|
|
20240618,091400,15004580,5280,5280,5280,5280,7
|
|
20240618,091300,14967620,5270,5270,5270,5270,58
|
|
20240618,091200,14661960,5270,5270,5270,5270,1
|
|
20240618,091100,14656690,5270,5270,5270,5270,441
|
|
20240618,091000,12332620,5280,5280,5280,5280,0
|
|
20240618,090900,12332620,5280,5280,5280,5280,10
|
|
20240618,090800,12279820,5280,5280,5280,5280,32
|
|
20240618,090700,12110860,5290,5290,5290,5290,27
|
|
20240618,090600,11968030,5290,5290,5290,5290,1
|
|
20240618,090500,11962740,5290,5300,5300,5290,36
|
|
20240618,090400,11771980,5310,5280,5350,5280,427
|
|
20240618,090300,9494550,5260,5260,5260,5260,1
|
|
20240618,090200,9489290,5290,5290,5290,5290,0
|
|
20240618,090100,9489290,5290,5290,5290,5290,1
|
|
20240618,090000,9484000,5280,5260,5280,5260,1803
|