650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194700,300504790,5240,5240,5240,5240,620
|
|
20240619,194600,300504790,5240,5240,5240,5240,0
|
|
20240619,194500,300504790,5240,5240,5240,5240,0
|
|
20240619,194400,300504790,5240,5240,5240,5240,0
|
|
20240619,194300,300504790,5240,5240,5240,5240,0
|
|
20240619,194200,300504790,5240,5240,5240,5240,0
|
|
20240619,194100,300504790,5240,5240,5240,5240,0
|
|
20240619,194000,300504790,5240,5240,5240,5240,0
|
|
20240619,193900,300504790,5240,5240,5240,5240,0
|
|
20240619,193800,300504790,5240,5240,5240,5240,0
|
|
20240619,193700,300504790,5240,5240,5240,5240,0
|
|
20240619,193600,300504790,5240,5240,5240,5240,0
|
|
20240619,193500,300504790,5240,5240,5240,5240,0
|
|
20240619,193400,300504790,5240,5240,5240,5240,0
|
|
20240619,193300,300504790,5240,5240,5240,5240,0
|
|
20240619,193200,300504790,5240,5240,5240,5240,0
|
|
20240619,193100,300504790,5240,5240,5240,5240,0
|
|
20240619,193000,300504790,5240,5240,5240,5240,0
|
|
20240619,192900,300504790,5240,5240,5240,5240,0
|
|
20240619,192800,300504790,5240,5240,5240,5240,0
|
|
20240619,192700,300504790,5240,5240,5240,5240,0
|
|
20240619,192600,300504790,5240,5240,5240,5240,0
|
|
20240619,192500,300504790,5240,5240,5240,5240,0
|
|
20240619,192400,300504790,5240,5240,5240,5240,0
|
|
20240619,192300,300504790,5240,5240,5240,5240,0
|
|
20240619,192200,300504790,5240,5240,5240,5240,0
|
|
20240619,192100,300504790,5240,5240,5240,5240,0
|
|
20240619,192000,300504790,5240,5240,5240,5240,0
|
|
20240619,191900,300504790,5240,5240,5240,5240,0
|
|
20240619,191800,300504790,5240,5240,5240,5240,0
|
|
20240619,191700,300504790,5240,5240,5240,5240,620
|
|
20240619,191600,300504790,5240,5240,5240,5240,0
|
|
20240619,191500,300504790,5240,5240,5240,5240,0
|
|
20240619,191400,300504790,5240,5240,5240,5240,0
|
|
20240619,191300,300504790,5240,5240,5240,5240,0
|
|
20240619,191200,300504790,5240,5240,5240,5240,0
|
|
20240619,191100,300504790,5240,5240,5240,5240,0
|
|
20240619,191000,300504790,5240,5240,5240,5240,0
|
|
20240619,190900,300504790,5240,5240,5240,5240,0
|
|
20240619,190800,300504790,5240,5240,5240,5240,0
|
|
20240619,190700,300504790,5240,5240,5240,5240,0
|
|
20240619,190600,300504790,5240,5240,5240,5240,0
|
|
20240619,190500,300504790,5240,5240,5240,5240,0
|
|
20240619,190400,300504790,5240,5240,5240,5240,0
|
|
20240619,190300,300504790,5240,5240,5240,5240,0
|
|
20240619,190200,300504790,5240,5240,5240,5240,0
|
|
20240619,190100,300504790,5240,5240,5240,5240,0
|
|
20240619,190000,300504790,5240,5240,5240,5240,0
|
|
20240619,185900,300504790,5240,5240,5240,5240,0
|
|
20240619,185800,300504790,5240,5240,5240,5240,0
|
|
20240619,185700,300504790,5240,5240,5240,5240,0
|
|
20240619,185600,300504790,5240,5240,5240,5240,0
|
|
20240619,185500,300504790,5240,5240,5240,5240,0
|
|
20240619,185400,300504790,5240,5240,5240,5240,0
|
|
20240619,185300,300504790,5240,5240,5240,5240,0
|
|
20240619,185200,300504790,5240,5240,5240,5240,0
|
|
20240619,185100,300504790,5240,5240,5240,5240,0
|
|
20240619,185000,300504790,5240,5240,5240,5240,0
|
|
20240619,184900,300504790,5240,5240,5240,5240,0
|
|
20240619,184800,300504790,5240,5240,5240,5240,0
|
|
20240619,184700,300504790,5240,5240,5240,5240,620
|
|
20240619,184600,300504790,5240,5240,5240,5240,0
|
|
20240619,184500,300504790,5240,5240,5240,5240,0
|
|
20240619,184400,300504790,5240,5240,5240,5240,0
|
|
20240619,184300,300504790,5240,5240,5240,5240,0
|
|
20240619,184200,300504790,5240,5240,5240,5240,0
|
|
20240619,184100,300504790,5240,5240,5240,5240,0
|
|
20240619,184000,300504790,5240,5240,5240,5240,0
|
|
20240619,183900,300504790,5240,5240,5240,5240,0
|
|
20240619,183800,300504790,5240,5240,5240,5240,0
|
|
20240619,183700,300504790,5240,5240,5240,5240,0
|
|
20240619,183600,300504790,5240,5240,5240,5240,0
|
|
20240619,183500,300504790,5240,5240,5240,5240,0
|
|
20240619,183400,300504790,5240,5240,5240,5240,0
|
|
20240619,183300,300504790,5240,5240,5240,5240,0
|
|
20240619,183200,300504790,5240,5240,5240,5240,0
|
|
20240619,183100,300504790,5240,5240,5240,5240,0
|
|
20240619,183000,300504790,5240,5240,5240,5240,0
|
|
20240619,182900,300504790,5240,5240,5240,5240,0
|
|
20240619,182800,300504790,5240,5240,5240,5240,0
|
|
20240619,182700,300504790,5240,5240,5240,5240,0
|
|
20240619,182600,300504790,5240,5240,5240,5240,0
|
|
20240619,182500,300504790,5240,5240,5240,5240,0
|
|
20240619,182400,300504790,5240,5240,5240,5240,0
|
|
20240619,182300,300504790,5240,5240,5240,5240,0
|
|
20240619,182200,300504790,5240,5240,5240,5240,0
|
|
20240619,182100,300504790,5240,5240,5240,5240,0
|
|
20240619,182000,300504790,5240,5240,5240,5240,0
|
|
20240619,181900,300504790,5240,5240,5240,5240,0
|
|
20240619,181800,300504790,5240,5240,5240,5240,0
|
|
20240619,181700,300504790,5240,5240,5240,5240,620
|
|
20240619,181600,300504790,5240,5240,5240,5240,0
|
|
20240619,181500,300504790,5240,5240,5240,5240,0
|
|
20240619,181400,300504790,5240,5240,5240,5240,0
|
|
20240619,181300,300504790,5240,5240,5240,5240,0
|
|
20240619,181200,300504790,5240,5240,5240,5240,0
|
|
20240619,181100,300504790,5240,5240,5240,5240,0
|
|
20240619,181000,300504790,5240,5240,5240,5240,0
|
|
20240619,180900,300504790,5240,5240,5240,5240,0
|
|
20240619,180800,300504790,5240,5240,5240,5240,0
|
|
20240619,180700,300504790,5240,5240,5240,5240,0
|
|
20240619,180600,300504790,5240,5240,5240,5240,0
|
|
20240619,180500,300504790,5240,5240,5240,5240,0
|
|
20240619,180400,300504790,5240,5240,5240,5240,0
|
|
20240619,180300,300504790,5240,5240,5240,5240,0
|
|
20240619,180200,300504790,5240,5240,5240,5240,0
|
|
20240619,180100,300504790,5240,5240,5240,5240,0
|
|
20240619,180000,300504790,5240,5240,5240,5240,0
|
|
20240619,175900,300504790,5240,5240,5240,5240,0
|
|
20240619,175800,300504790,5240,5240,5240,5240,0
|
|
20240619,175700,300504790,5240,5240,5240,5240,0
|
|
20240619,175600,300504790,5240,5240,5240,5240,0
|
|
20240619,175500,300504790,5240,5240,5240,5240,0
|
|
20240619,175400,300504790,5240,5240,5240,5240,0
|
|
20240619,175300,300504790,5240,5240,5240,5240,0
|
|
20240619,175200,300504790,5240,5240,5240,5240,0
|
|
20240619,175100,300504790,5240,5240,5240,5240,0
|
|
20240619,175000,300504790,5240,5240,5240,5240,0
|
|
20240619,174900,300504790,5240,5240,5240,5240,0
|
|
20240619,174800,300504790,5240,5240,5240,5240,0
|
|
20240619,174700,300504790,5240,5240,5240,5240,620
|
|
20240619,174600,300504790,5240,5240,5240,5240,0
|
|
20240619,174500,300504790,5240,5240,5240,5240,0
|
|
20240619,174400,300504790,5240,5240,5240,5240,0
|
|
20240619,174300,300504790,5240,5240,5240,5240,0
|
|
20240619,174200,300504790,5240,5240,5240,5240,0
|
|
20240619,174100,300504790,5240,5240,5240,5240,0
|
|
20240619,174000,300504790,5240,5240,5240,5240,0
|
|
20240619,173900,300504790,5240,5240,5240,5240,0
|
|
20240619,173800,300504790,5240,5240,5240,5240,0
|
|
20240619,173700,300504790,5240,5240,5240,5240,0
|
|
20240619,173600,300504790,5240,5240,5240,5240,0
|
|
20240619,173500,300504790,5240,5240,5240,5240,0
|
|
20240619,173400,300504790,5240,5240,5240,5240,0
|
|
20240619,173300,300504790,5240,5240,5240,5240,0
|
|
20240619,173200,300504790,5240,5240,5240,5240,0
|
|
20240619,173100,300504790,5240,5240,5240,5240,0
|
|
20240619,173000,300504790,5240,5240,5240,5240,0
|
|
20240619,172900,300504790,5240,5240,5240,5240,0
|
|
20240619,172800,300504790,5240,5240,5240,5240,0
|
|
20240619,172700,300504790,5240,5240,5240,5240,0
|
|
20240619,172600,300504790,5240,5240,5240,5240,0
|
|
20240619,172500,300504790,5240,5240,5240,5240,0
|
|
20240619,172400,300504790,5240,5240,5240,5240,0
|
|
20240619,172300,300504790,5240,5240,5240,5240,0
|
|
20240619,172200,300504790,5240,5240,5240,5240,0
|
|
20240619,172100,300504790,5240,5240,5240,5240,0
|
|
20240619,172000,300504790,5240,5240,5240,5240,0
|
|
20240619,171900,300504790,5240,5240,5240,5240,0
|
|
20240619,171800,300504790,5240,5240,5240,5240,0
|
|
20240619,171700,300504790,5240,5240,5240,5240,620
|
|
20240619,171600,300504790,5240,5240,5240,5240,0
|
|
20240619,171500,300504790,5240,5240,5240,5240,0
|
|
20240619,171400,300504790,5240,5240,5240,5240,0
|
|
20240619,171300,300504790,5240,5240,5240,5240,0
|
|
20240619,171200,300504790,5240,5240,5240,5240,0
|
|
20240619,171100,300504790,5240,5240,5240,5240,0
|
|
20240619,171000,300504790,5240,5240,5240,5240,0
|
|
20240619,170900,300504790,5240,5240,5240,5240,0
|
|
20240619,170800,300504790,5240,5240,5240,5240,0
|
|
20240619,170700,300504790,5240,5240,5240,5240,0
|
|
20240619,170600,300504790,5240,5240,5240,5240,0
|
|
20240619,170500,300504790,5240,5240,5240,5240,0
|
|
20240619,170400,300504790,5240,5240,5240,5240,0
|
|
20240619,170300,300504790,5240,5240,5240,5240,0
|
|
20240619,170200,300504790,5240,5240,5240,5240,0
|
|
20240619,170100,300504790,5240,5240,5240,5240,0
|
|
20240619,170000,300504790,5240,5240,5240,5240,0
|
|
20240619,165900,300504790,5240,5240,5240,5240,0
|
|
20240619,165800,300504790,5240,5240,5240,5240,0
|
|
20240619,165700,300504790,5240,5240,5240,5240,0
|
|
20240619,165600,300504790,5240,5240,5240,5240,0
|
|
20240619,165500,300504790,5240,5240,5240,5240,0
|
|
20240619,165400,300504790,5240,5240,5240,5240,0
|
|
20240619,165300,300504790,5240,5240,5240,5240,0
|
|
20240619,165200,300504790,5240,5240,5240,5240,0
|
|
20240619,165100,300504790,5240,5240,5240,5240,0
|
|
20240619,165000,300504790,5240,5240,5240,5240,0
|
|
20240619,164900,300504790,5240,5240,5240,5240,0
|
|
20240619,164800,300504790,5240,5240,5240,5240,0
|
|
20240619,164700,300504790,5240,5240,5240,5240,620
|
|
20240619,164600,300504790,5240,5240,5240,5240,0
|
|
20240619,164500,300504790,5240,5240,5240,5240,0
|
|
20240619,164400,300504790,5240,5240,5240,5240,0
|
|
20240619,164300,300504790,5240,5240,5240,5240,0
|
|
20240619,164200,300504790,5240,5240,5240,5240,0
|
|
20240619,164100,300504790,5240,5240,5240,5240,0
|
|
20240619,164000,300504790,5240,5240,5240,5240,0
|
|
20240619,163900,300504790,5240,5240,5240,5240,0
|
|
20240619,163800,300504790,5240,5240,5240,5240,0
|
|
20240619,163700,300504790,5240,5240,5240,5240,0
|
|
20240619,163600,300504790,5240,5240,5240,5240,0
|
|
20240619,163500,300504790,5240,5240,5240,5240,0
|
|
20240619,163400,300504790,5240,5240,5240,5240,0
|
|
20240619,163300,300504790,5240,5240,5240,5240,0
|
|
20240619,163200,300504790,5240,5240,5240,5240,0
|
|
20240619,163100,300504790,5240,5240,5240,5240,0
|
|
20240619,163000,300504790,5240,5240,5240,5240,0
|
|
20240619,162900,300504790,5240,5240,5240,5240,0
|
|
20240619,162800,300504790,5240,5240,5240,5240,0
|
|
20240619,162700,300504790,5240,5240,5240,5240,0
|
|
20240619,162600,300504790,5240,5240,5240,5240,0
|
|
20240619,162500,300504790,5240,5240,5240,5240,0
|
|
20240619,162400,300504790,5240,5240,5240,5240,0
|
|
20240619,162300,300504790,5240,5240,5240,5240,0
|
|
20240619,162200,300504790,5240,5240,5240,5240,0
|
|
20240619,162100,300504790,5240,5240,5240,5240,0
|
|
20240619,162000,300504790,5240,5240,5240,5240,0
|
|
20240619,161900,300504790,5240,5240,5240,5240,0
|
|
20240619,161800,300504790,5240,5240,5240,5240,0
|
|
20240619,161700,300504790,5240,5240,5240,5240,620
|
|
20240619,161600,300504790,5240,5240,5240,5240,0
|
|
20240619,161500,300504790,5240,5240,5240,5240,0
|
|
20240619,161400,300504790,5240,5240,5240,5240,0
|
|
20240619,161300,300504790,5240,5240,5240,5240,0
|
|
20240619,161200,300504790,5240,5240,5240,5240,0
|
|
20240619,161100,300504790,5240,5240,5240,5240,0
|
|
20240619,161000,300504790,5240,5240,5240,5240,0
|
|
20240619,160900,300504790,5240,5240,5240,5240,0
|
|
20240619,160800,300504790,5240,5240,5240,5240,0
|
|
20240619,160700,300504790,5240,5240,5240,5240,0
|
|
20240619,160600,300504790,5240,5240,5240,5240,0
|
|
20240619,160500,300504790,5240,5240,5240,5240,0
|
|
20240619,160400,300504790,5240,5240,5240,5240,0
|
|
20240619,160300,300504790,5240,5240,5240,5240,0
|
|
20240619,160200,300504790,5240,5240,5240,5240,0
|
|
20240619,160100,300504790,5240,5240,5240,5240,0
|
|
20240619,160000,300504790,5240,5240,5240,5240,0
|
|
20240619,155900,300504790,5240,5240,5240,5240,0
|
|
20240619,155800,300504790,5240,5240,5240,5240,0
|
|
20240619,155700,300504790,5240,5240,5240,5240,0
|
|
20240619,155600,300504790,5240,5240,5240,5240,0
|
|
20240619,155500,300504790,5240,5240,5240,5240,0
|
|
20240619,155400,300504790,5240,5240,5240,5240,0
|
|
20240619,155300,300504790,5240,5240,5240,5240,0
|
|
20240619,155200,300504790,5240,5240,5240,5240,0
|
|
20240619,155100,300504790,5240,5240,5240,5240,0
|
|
20240619,155000,300504790,5240,5240,5240,5240,0
|
|
20240619,154900,300504790,5240,5240,5240,5240,0
|
|
20240619,154800,300504790,5240,5240,5240,5240,0
|
|
20240619,154700,300504790,5240,5240,5240,5240,620
|
|
20240619,154600,300504790,5240,5240,5240,5240,0
|
|
20240619,154500,300504790,5240,5240,5240,5240,0
|
|
20240619,154400,300504790,5240,5240,5240,5240,0
|
|
20240619,154300,300504790,5240,5240,5240,5240,0
|
|
20240619,154200,300504790,5240,5240,5240,5240,0
|
|
20240619,154100,300504790,5240,5240,5240,5240,0
|
|
20240619,154000,300504790,5240,5240,5240,5240,0
|
|
20240619,153900,300504790,5240,5240,5240,5240,0
|
|
20240619,153800,300504790,5240,5240,5240,5240,0
|
|
20240619,153700,300504790,5240,5240,5240,5240,0
|
|
20240619,153600,300504790,5240,5240,5240,5240,0
|
|
20240619,153500,300504790,5240,5240,5240,5240,0
|
|
20240619,153400,300504790,5240,5240,5240,5240,0
|
|
20240619,153300,300504790,5240,5240,5240,5240,0
|
|
20240619,153200,300504790,5240,5240,5240,5240,0
|
|
20240619,153100,300504790,5240,5240,5240,5240,0
|
|
20240619,153000,300504790,5240,5240,5240,5240,620
|
|
20240619,152900,297255990,5230,5230,5230,5230,0
|
|
20240619,152800,297255990,5230,5230,5230,5230,0
|
|
20240619,152700,297255990,5230,5230,5230,5230,0
|
|
20240619,152600,297255990,5230,5230,5230,5230,0
|
|
20240619,152500,297255990,5230,5230,5230,5230,0
|
|
20240619,152400,297255990,5230,5230,5230,5230,0
|
|
20240619,152300,297255990,5230,5230,5230,5230,0
|
|
20240619,152200,297255990,5230,5230,5230,5230,0
|
|
20240619,152100,297255990,5230,5230,5230,5230,0
|
|
20240619,152000,297255990,5230,5230,5230,5230,0
|
|
20240619,151900,297255990,5230,5240,5240,5230,1413
|
|
20240619,151800,289865770,5240,5230,5240,5230,102
|
|
20240619,151700,289332240,5230,5230,5230,5230,1500
|
|
20240619,151600,281487240,5230,5220,5230,5220,930
|
|
20240619,151500,276624830,5200,5200,5200,5200,500
|
|
20240619,151400,274024830,5200,5200,5200,5200,0
|
|
20240619,151300,274024830,5200,5200,5200,5200,50
|
|
20240619,151200,273764830,5220,5220,5220,5220,0
|
|
20240619,151100,273764830,5220,5220,5220,5220,0
|
|
20240619,151000,273764830,5220,5220,5220,5220,0
|
|
20240619,150900,273764830,5220,5220,5220,5220,5
|
|
20240619,150800,273738730,5220,5220,5220,5220,0
|
|
20240619,150700,273738730,5220,5210,5220,5210,1700
|
|
20240619,150600,264868730,5180,5180,5180,5180,0
|
|
20240619,150500,264868730,5180,5180,5180,5180,0
|
|
20240619,150400,264868730,5180,5190,5190,5180,398
|
|
20240619,150300,262803990,5190,5190,5190,5190,0
|
|
20240619,150200,262803990,5190,5190,5190,5190,0
|
|
20240619,150100,262803990,5190,5190,5190,5190,0
|
|
20240619,150000,262803990,5190,5190,5190,5190,0
|
|
20240619,145900,262803990,5190,5190,5190,5190,160
|
|
20240619,145800,261973590,5190,5210,5210,5190,2569
|
|
20240619,145700,248589240,5220,5220,5220,5220,0
|
|
20240619,145600,248589240,5220,5220,5220,5220,0
|
|
20240619,145500,248589240,5220,5220,5220,5220,0
|
|
20240619,145400,248589240,5220,5220,5220,5220,24
|
|
20240619,145300,248463960,5210,5200,5210,5200,1524
|
|
20240619,145200,240526100,5190,5190,5190,5190,10
|
|
20240619,145100,240474200,5200,5200,5200,5200,0
|
|
20240619,145000,240474200,5200,5200,5200,5200,0
|
|
20240619,144900,240474200,5200,5200,5200,5200,0
|
|
20240619,144800,240474200,5200,5200,5200,5200,0
|
|
20240619,144700,240474200,5200,5200,5200,5200,1
|
|
20240619,144600,240469000,5200,5200,5200,5200,8
|
|
20240619,144500,240427400,5200,5200,5200,5200,0
|
|
20240619,144400,240427400,5200,5200,5200,5200,0
|
|
20240619,144300,240427400,5200,5200,5200,5200,0
|
|
20240619,144200,240427400,5200,5200,5200,5200,0
|
|
20240619,144100,240427400,5200,5200,5200,5200,11
|
|
20240619,144000,240370200,5200,5200,5200,5200,0
|
|
20240619,143900,240370200,5200,5200,5200,5200,27
|
|
20240619,143800,240229800,5190,5190,5190,5190,195
|
|
20240619,143700,239217750,5190,5190,5190,5190,0
|
|
20240619,143600,239217750,5190,5190,5190,5190,0
|
|
20240619,143500,239217750,5190,5190,5190,5190,124
|
|
20240619,143400,238574190,5190,5190,5190,5190,10
|
|
20240619,143300,238522290,5200,5200,5200,5200,20
|
|
20240619,143200,238418290,5200,5200,5200,5200,0
|
|
20240619,143100,238418290,5200,5200,5200,5200,10
|
|
20240619,143000,238366290,5200,5200,5200,5200,0
|
|
20240619,142900,238366290,5200,5200,5200,5200,0
|
|
20240619,142800,238366290,5200,5200,5200,5200,0
|
|
20240619,142700,238366290,5200,5200,5200,5200,0
|
|
20240619,142600,238366290,5200,5200,5200,5200,2
|
|
20240619,142500,238355890,5180,5180,5180,5180,0
|
|
20240619,142400,238355890,5180,5190,5190,5180,551
|
|
20240619,142300,235498520,5180,5180,5180,5180,9
|
|
20240619,142200,235451900,5180,5180,5180,5180,0
|
|
20240619,142100,235451900,5180,5180,5180,5180,0
|
|
20240619,142000,235451900,5180,5180,5180,5180,0
|
|
20240619,141900,235451900,5180,5180,5180,5180,0
|
|
20240619,141800,235451900,5180,5180,5180,5180,0
|
|
20240619,141700,235451900,5180,5180,5180,5180,0
|
|
20240619,141600,235451900,5180,5180,5180,5180,0
|
|
20240619,141500,235451900,5180,5180,5180,5180,0
|
|
20240619,141400,235451900,5180,5180,5180,5180,210
|
|
20240619,141300,234364100,5180,5200,5200,5180,2000
|
|
20240619,141200,223987940,5200,5200,5200,5200,0
|
|
20240619,141100,223987940,5200,5200,5200,5200,194
|
|
20240619,141000,222979140,5220,5220,5220,5220,0
|
|
20240619,140900,222979140,5220,5220,5220,5220,0
|
|
20240619,140800,222979140,5220,5220,5220,5220,1
|
|
20240619,140700,222973920,5210,5220,5220,5210,3
|
|
20240619,140600,222958280,5220,5220,5220,5220,0
|
|
20240619,140500,222958280,5220,5220,5220,5220,418
|
|
20240619,140400,220776320,5220,5220,5220,5220,0
|
|
20240619,140300,220776320,5220,5220,5220,5220,0
|
|
20240619,140200,220776320,5220,5210,5220,5210,62
|
|
20240619,140100,220452710,5210,5210,5210,5210,2
|
|
20240619,140000,220442290,5220,5220,5220,5220,1
|
|
20240619,135900,220437070,5220,5220,5220,5220,0
|
|
20240619,135800,220437070,5220,5220,5220,5220,0
|
|
20240619,135700,220437070,5220,5220,5220,5220,0
|
|
20240619,135600,220437070,5220,5220,5220,5220,0
|
|
20240619,135500,220437070,5220,5220,5220,5220,0
|
|
20240619,135400,220437070,5220,5220,5220,5220,0
|
|
20240619,135300,220437070,5220,5220,5220,5220,0
|
|
20240619,135200,220437070,5220,5220,5220,5220,0
|
|
20240619,135100,220437070,5220,5220,5220,5220,0
|
|
20240619,135000,220437070,5220,5220,5220,5220,0
|
|
20240619,134900,220437070,5220,5220,5220,5220,38
|
|
20240619,134800,220238710,5220,5220,5220,5220,0
|
|
20240619,134700,220238710,5220,5220,5220,5220,0
|
|
20240619,134600,220238710,5220,5220,5220,5220,0
|
|
20240619,134500,220238710,5220,5220,5220,5220,1
|
|
20240619,134400,220233490,5220,5220,5220,5220,0
|
|
20240619,134300,220233490,5220,5220,5220,5220,0
|
|
20240619,134200,220233490,5220,5220,5220,5220,0
|
|
20240619,134100,220233490,5220,5220,5220,5220,0
|
|
20240619,134000,220233490,5220,5220,5220,5220,0
|
|
20240619,133900,220233490,5220,5220,5220,5220,0
|
|
20240619,133800,220233490,5220,5220,5220,5220,0
|
|
20240619,133700,220233490,5220,5220,5220,5220,0
|
|
20240619,133600,220233490,5220,5220,5220,5220,0
|
|
20240619,133500,220233490,5220,5220,5220,5220,0
|
|
20240619,133400,220233490,5220,5220,5220,5220,0
|
|
20240619,133300,220233490,5220,5220,5220,5220,0
|
|
20240619,133200,220233490,5220,5220,5220,5220,0
|
|
20240619,133100,220233490,5220,5210,5220,5210,19
|
|
20240619,133000,220134490,5210,5210,5210,5210,5
|
|
20240619,132900,220108440,5200,5200,5200,5200,7
|
|
20240619,132800,220072040,5200,5200,5200,5200,0
|
|
20240619,132700,220072040,5200,5200,5200,5200,0
|
|
20240619,132600,220072040,5200,5200,5200,5200,10
|
|
20240619,132500,220020040,5190,5190,5190,5190,0
|
|
20240619,132400,220020040,5190,5190,5190,5190,0
|
|
20240619,132300,220020040,5190,5190,5190,5190,0
|
|
20240619,132200,220020040,5190,5190,5190,5190,0
|
|
20240619,132100,220020040,5190,5190,5190,5190,0
|
|
20240619,132000,220020040,5190,5190,5190,5190,0
|
|
20240619,131900,220020040,5190,5190,5190,5190,225
|
|
20240619,131800,218852290,5190,5190,5190,5190,0
|
|
20240619,131700,218852290,5190,5190,5190,5190,0
|
|
20240619,131600,218852290,5190,5190,5190,5190,1000
|
|
20240619,131500,213662290,5190,5190,5190,5190,59
|
|
20240619,131400,213356080,5190,5190,5190,5190,0
|
|
20240619,131300,213356080,5190,5190,5190,5190,1
|
|
20240619,131200,213350890,5190,5190,5190,5190,1000
|
|
20240619,131100,208160890,5210,5210,5210,5210,1
|
|
20240619,131000,208155680,5180,5180,5180,5180,0
|
|
20240619,130900,208155680,5180,5180,5180,5180,0
|
|
20240619,130800,208155680,5180,5180,5180,5180,0
|
|
20240619,130700,208155680,5180,5180,5180,5180,0
|
|
20240619,130600,208155680,5180,5180,5180,5180,0
|
|
20240619,130500,208155680,5180,5190,5190,5180,2000
|
|
20240619,130400,197794880,5180,5180,5180,5180,0
|
|
20240619,130300,197794880,5180,5180,5180,5180,0
|
|
20240619,130200,197794880,5180,5180,5180,5180,0
|
|
20240619,130100,197794880,5180,5180,5180,5180,0
|
|
20240619,130000,197794880,5180,5180,5180,5180,0
|
|
20240619,125900,197794880,5180,5180,5180,5180,0
|
|
20240619,125800,197794880,5180,5180,5180,5180,0
|
|
20240619,125700,197794880,5180,5180,5180,5180,16
|
|
20240619,125600,197712000,5200,5200,5200,5200,0
|
|
20240619,125500,197712000,5200,5200,5200,5200,0
|
|
20240619,125400,197712000,5200,5200,5200,5200,0
|
|
20240619,125300,197712000,5200,5190,5200,5180,141
|
|
20240619,125200,196980560,5190,5190,5190,5190,0
|
|
20240619,125100,196980560,5190,5190,5190,5190,0
|
|
20240619,125000,196980560,5190,5190,5190,5190,0
|
|
20240619,124900,196980560,5190,5190,5190,5190,70
|
|
20240619,124800,196617260,5190,5190,5190,5190,205
|
|
20240619,124700,195553310,5190,5190,5190,5190,0
|
|
20240619,124600,195553310,5190,5190,5190,5190,1
|
|
20240619,124500,195548120,5170,5170,5170,5170,0
|
|
20240619,124400,195548120,5170,5170,5170,5170,0
|
|
20240619,124300,195548120,5170,5170,5170,5170,0
|
|
20240619,124200,195548120,5170,5180,5190,5170,2522
|
|
20240619,124100,182498200,5190,5190,5190,5190,1
|
|
20240619,124000,182493010,5190,5190,5190,5190,0
|
|
20240619,123900,182493010,5190,5190,5190,5190,121
|
|
20240619,123800,181865020,5200,5200,5200,5200,0
|
|
20240619,123700,181865020,5200,5200,5200,5200,0
|
|
20240619,123600,181865020,5200,5200,5200,5200,0
|
|
20240619,123500,181865020,5200,5200,5200,5200,0
|
|
20240619,123400,181865020,5200,5200,5200,5200,0
|
|
20240619,123300,181865020,5200,5200,5200,5200,5
|
|
20240619,123200,181839020,5180,5200,5200,5180,3335
|
|
20240619,123100,164535630,5200,5200,5200,5200,0
|
|
20240619,123000,164535630,5200,5200,5200,5200,1
|
|
20240619,122900,164530430,5200,5200,5200,5200,0
|
|
20240619,122800,164530430,5200,5200,5200,5200,0
|
|
20240619,122700,164530430,5200,5200,5200,5200,0
|
|
20240619,122600,164530430,5200,5200,5200,5200,11
|
|
20240619,122500,164473230,5200,5220,5230,5200,300
|
|
20240619,122400,162906790,5220,5220,5220,5220,0
|
|
20240619,122300,162906790,5220,5220,5220,5220,200
|
|
20240619,122200,161862790,5200,5200,5200,5200,0
|
|
20240619,122100,161862790,5200,5200,5200,5200,0
|
|
20240619,122000,161862790,5200,5200,5200,5200,0
|
|
20240619,121900,161862790,5200,5200,5200,5200,50
|
|
20240619,121800,161602790,5200,5200,5200,5200,0
|
|
20240619,121700,161602790,5200,5200,5200,5200,0
|
|
20240619,121600,161602790,5200,5200,5200,5200,0
|
|
20240619,121500,161602790,5200,5200,5200,5200,0
|
|
20240619,121400,161602790,5200,5200,5200,5200,126
|
|
20240619,121300,160947590,5190,5190,5190,5190,0
|
|
20240619,121200,160947590,5190,5190,5190,5190,0
|
|
20240619,121100,160947590,5190,5180,5190,5180,58
|
|
20240619,121000,160647140,5190,5190,5190,5190,0
|
|
20240619,120900,160647140,5190,5190,5190,5190,291
|
|
20240619,120800,159136850,5190,5190,5190,5190,0
|
|
20240619,120700,159136850,5190,5190,5190,5190,0
|
|
20240619,120600,159136850,5190,5190,5190,5190,96
|
|
20240619,120500,158638610,5200,5190,5200,5190,85
|
|
20240619,120400,158197450,5190,5190,5190,5190,10
|
|
20240619,120300,158145550,5190,5190,5190,5190,837
|
|
20240619,120200,153801520,5200,5200,5200,5200,500
|
|
20240619,120100,151201520,5200,5200,5200,5200,192
|
|
20240619,120000,150203120,5200,5200,5200,5200,151
|
|
20240619,115900,149417920,5210,5210,5210,5210,0
|
|
20240619,115800,149417920,5210,5210,5210,5210,0
|
|
20240619,115700,149417920,5210,5210,5210,5210,0
|
|
20240619,115600,149417920,5210,5210,5210,5210,0
|
|
20240619,115500,149417920,5210,5200,5210,5200,842
|
|
20240619,115400,145039510,5190,5190,5190,5190,0
|
|
20240619,115300,145039510,5190,5190,5190,5190,6
|
|
20240619,115200,145008370,5190,5190,5190,5190,1
|
|
20240619,115100,145003180,5200,5200,5200,5200,0
|
|
20240619,115000,145003180,5200,5200,5200,5200,0
|
|
20240619,114900,145003180,5200,5200,5200,5200,0
|
|
20240619,114800,145003180,5200,5200,5200,5200,0
|
|
20240619,114700,145003180,5200,5200,5200,5200,0
|
|
20240619,114600,145003180,5200,5200,5200,5200,0
|
|
20240619,114500,145003180,5200,5200,5200,5200,6
|
|
20240619,114400,144971980,5200,5200,5200,5200,367
|
|
20240619,114300,143063580,5210,5210,5210,5210,0
|
|
20240619,114200,143063580,5210,5210,5210,5210,0
|
|
20240619,114100,143063580,5210,5210,5210,5210,21
|
|
20240619,114000,142954170,5210,5210,5210,5210,0
|
|
20240619,113900,142954170,5210,5210,5210,5210,0
|
|
20240619,113800,142954170,5210,5210,5210,5210,0
|
|
20240619,113700,142954170,5210,5210,5210,5210,0
|
|
20240619,113600,142954170,5210,5210,5210,5210,0
|
|
20240619,113500,142954170,5210,5210,5210,5210,0
|
|
20240619,113400,142954170,5210,5210,5210,5210,0
|
|
20240619,113300,142954170,5210,5210,5210,5210,0
|
|
20240619,113200,142954170,5210,5210,5210,5210,30
|
|
20240619,113100,142797870,5200,5200,5200,5200,0
|
|
20240619,113000,142797870,5200,5200,5200,5200,0
|
|
20240619,112900,142797870,5200,5200,5200,5200,0
|
|
20240619,112800,142797870,5200,5200,5200,5200,0
|
|
20240619,112700,142797870,5200,5200,5200,5200,3
|
|
20240619,112600,142782270,5240,5240,5240,5240,0
|
|
20240619,112500,142782270,5240,5220,5240,5220,1200
|
|
20240619,112400,136515680,5200,5200,5200,5200,1
|
|
20240619,112300,136510480,5190,5190,5190,5190,0
|
|
20240619,112200,136510480,5190,5190,5190,5190,0
|
|
20240619,112100,136510480,5190,5190,5190,5190,0
|
|
20240619,112000,136510480,5190,5210,5210,5180,111
|
|
20240619,111900,135934580,5180,5180,5180,5180,18
|
|
20240619,111800,135841340,5190,5190,5190,5190,154
|
|
20240619,111700,135042080,5190,5180,5190,5180,180
|
|
20240619,111600,134109380,5190,5190,5190,5190,64
|
|
20240619,111500,133777220,5190,5190,5190,5190,617
|
|
20240619,111400,130574990,5190,5200,5200,5190,1337
|
|
20240619,111300,123635010,5200,5200,5200,5200,0
|
|
20240619,111200,123635010,5200,5200,5200,5200,0
|
|
20240619,111100,123635010,5200,5200,5200,5200,1
|
|
20240619,111000,123629810,5200,5200,5200,5200,0
|
|
20240619,110900,123629810,5200,5200,5200,5200,200
|
|
20240619,110800,122589810,5200,5200,5200,5200,0
|
|
20240619,110700,122589810,5200,5200,5200,5200,1167
|
|
20240619,110600,116521410,5200,5200,5200,5200,0
|
|
20240619,110500,116521410,5200,5200,5200,5200,0
|
|
20240619,110400,116521410,5200,5200,5200,5200,0
|
|
20240619,110300,116521410,5200,5200,5200,5200,0
|
|
20240619,110200,116521410,5200,5220,5220,5200,4360
|
|
20240619,110100,93825290,5220,5220,5220,5220,982
|
|
20240619,110000,88699250,5220,5220,5220,5220,5
|
|
20240619,105900,88673150,5220,5220,5220,5220,0
|
|
20240619,105800,88673150,5220,5220,5220,5220,153
|
|
20240619,105700,87874490,5210,5210,5210,5210,100
|
|
20240619,105600,87353490,5220,5220,5220,5220,2669
|
|
20240619,105500,73421310,5220,5220,5220,5220,0
|
|
20240619,105400,73421310,5220,5220,5220,5220,0
|
|
20240619,105300,73421310,5220,5220,5220,5220,0
|
|
20240619,105200,73421310,5220,5220,5220,5220,0
|
|
20240619,105100,73421310,5220,5220,5220,5220,0
|
|
20240619,105000,73421310,5220,5220,5220,5220,446
|
|
20240619,104900,71093190,5230,5230,5230,5230,1436
|
|
20240619,104800,63582910,5240,5240,5240,5240,0
|
|
20240619,104700,63582910,5240,5240,5240,5240,0
|
|
20240619,104600,63582910,5240,5250,5250,5240,60
|
|
20240619,104500,63268500,5240,5240,5240,5240,10
|
|
20240619,104400,63216100,5240,5240,5240,5240,0
|
|
20240619,104300,63216100,5240,5240,5240,5240,2
|
|
20240619,104200,63205620,5240,5240,5240,5240,100
|
|
20240619,104100,62681620,5250,5250,5250,5250,0
|
|
20240619,104000,62681620,5250,5250,5250,5250,0
|
|
20240619,103900,62681620,5250,5250,5250,5250,1
|
|
20240619,103800,62676370,5240,5240,5240,5240,0
|
|
20240619,103700,62676370,5240,5240,5240,5240,0
|
|
20240619,103600,62676370,5240,5240,5240,5240,0
|
|
20240619,103500,62676370,5240,5240,5240,5240,50
|
|
20240619,103400,62414370,5250,5250,5250,5250,0
|
|
20240619,103300,62414370,5250,5250,5250,5250,0
|
|
20240619,103200,62414370,5250,5250,5250,5250,1
|
|
20240619,103100,62409120,5230,5230,5230,5230,0
|
|
20240619,103000,62409120,5230,5230,5230,5230,0
|
|
20240619,102900,62409120,5230,5230,5230,5230,0
|
|
20240619,102800,62409120,5230,5230,5230,5230,0
|
|
20240619,102700,62409120,5230,5230,5230,5230,100
|
|
20240619,102600,61886120,5230,5240,5240,5230,343
|
|
20240619,102500,60092220,5240,5240,5240,5240,0
|
|
20240619,102400,60092220,5240,5240,5240,5240,0
|
|
20240619,102300,60092220,5240,5240,5240,5240,0
|
|
20240619,102200,60092220,5240,5240,5240,5240,85
|
|
20240619,102100,59646820,5230,5230,5230,5230,0
|
|
20240619,102000,59646820,5230,5230,5230,5230,0
|
|
20240619,101900,59646820,5230,5230,5230,5230,0
|
|
20240619,101800,59646820,5230,5230,5230,5230,0
|
|
20240619,101700,59646820,5230,5230,5230,5230,123
|
|
20240619,101600,59003530,5230,5230,5230,5230,1249
|
|
20240619,101500,52471260,5230,5230,5230,5230,0
|
|
20240619,101400,52471260,5230,5230,5230,5230,0
|
|
20240619,101300,52471260,5230,5230,5230,5230,64
|
|
20240619,101200,52136540,5230,5230,5230,5230,0
|
|
20240619,101100,52136540,5230,5230,5230,5230,0
|
|
20240619,101000,52136540,5230,5230,5230,5230,0
|
|
20240619,100900,52136540,5230,5230,5230,5230,107
|
|
20240619,100800,51576930,5230,5230,5230,5230,50
|
|
20240619,100700,51315430,5240,5240,5240,5240,1
|
|
20240619,100600,51310190,5240,5240,5240,5240,2
|
|
20240619,100500,51299710,5250,5250,5250,5250,0
|
|
20240619,100400,51299710,5250,5250,5250,5250,20
|
|
20240619,100300,51194710,5260,5260,5260,5260,0
|
|
20240619,100200,51194710,5260,5260,5260,5260,1
|
|
20240619,100100,51189450,5260,5260,5260,5260,0
|
|
20240619,100000,51189450,5260,5260,5260,5260,0
|
|
20240619,095900,51189450,5260,5260,5260,5260,2
|
|
20240619,095800,51178930,5240,5240,5240,5240,393
|
|
20240619,095700,49119610,5240,5240,5240,5240,0
|
|
20240619,095600,49119610,5240,5240,5240,5240,0
|
|
20240619,095500,49119610,5240,5240,5240,5240,0
|
|
20240619,095400,49119610,5240,5240,5240,5240,2
|
|
20240619,095300,49109130,5240,5240,5240,5240,0
|
|
20240619,095200,49109130,5240,5240,5240,5240,1
|
|
20240619,095100,49103890,5240,5240,5240,5240,5
|
|
20240619,095000,49077690,5220,5230,5230,5220,925
|
|
20240619,094900,44246670,5270,5270,5270,5270,0
|
|
20240619,094800,44246670,5270,5270,5270,5270,0
|
|
20240619,094700,44246670,5270,5270,5270,5270,0
|
|
20240619,094600,44246670,5270,5270,5270,5270,0
|
|
20240619,094500,44246670,5270,5270,5270,5270,0
|
|
20240619,094400,44246670,5270,5270,5270,5270,0
|
|
20240619,094300,44246670,5270,5270,5270,5270,0
|
|
20240619,094200,44246670,5270,5270,5270,5270,0
|
|
20240619,094100,44246670,5270,5270,5270,5270,0
|
|
20240619,094000,44246670,5270,5270,5270,5270,0
|
|
20240619,093900,44246670,5270,5270,5270,5270,0
|
|
20240619,093800,44246670,5270,5270,5270,5270,0
|
|
20240619,093700,44246670,5270,5270,5270,5270,0
|
|
20240619,093600,44246670,5270,5270,5270,5270,0
|
|
20240619,093500,44246670,5270,5270,5270,5270,0
|
|
20240619,093400,44246670,5270,5270,5270,5270,0
|
|
20240619,093300,44246670,5270,5270,5270,5270,0
|
|
20240619,093200,44246670,5270,5260,5270,5260,20
|
|
20240619,093100,44141350,5270,5270,5270,5270,0
|
|
20240619,093000,44141350,5270,5240,5270,5240,50
|
|
20240619,092900,43878150,5270,5230,5270,5230,110
|
|
20240619,092800,43298850,5220,5240,5270,5220,620
|
|
20240619,092700,40047300,5210,5210,5210,5210,0
|
|
20240619,092600,40047300,5210,5220,5220,5210,906
|
|
20240619,092500,35322250,5220,5230,5230,5220,131
|
|
20240619,092400,34637620,5230,5230,5230,5230,10
|
|
20240619,092300,34585320,5230,5230,5230,5230,9
|
|
20240619,092200,34538250,5220,5220,5220,5220,1
|
|
20240619,092100,34533030,5220,5210,5220,5210,771
|
|
20240619,092000,30516070,5210,5210,5210,5210,21
|
|
20240619,091900,30406660,5210,5230,5250,5210,2301
|
|
20240619,091800,18408130,5230,5240,5240,5230,1205
|
|
20240619,091700,12105200,5240,5240,5240,5240,0
|
|
20240619,091600,12105200,5240,5240,5240,5240,145
|
|
20240619,091500,11345400,5250,5250,5250,5250,0
|
|
20240619,091400,11345400,5250,5250,5250,5250,0
|
|
20240619,091300,11345400,5250,5250,5250,5250,1
|
|
20240619,091200,11340150,5250,5250,5250,5250,56
|
|
20240619,091100,11046150,5250,5250,5250,5250,2
|
|
20240619,091000,11035650,5250,5250,5250,5250,0
|
|
20240619,090900,11035650,5250,5250,5250,5250,0
|
|
20240619,090800,11035650,5250,5250,5250,5250,751
|
|
20240619,090700,7092900,5250,5250,5250,5250,50
|
|
20240619,090600,6830400,5250,5260,5260,5250,50
|
|
20240619,090500,6567750,5250,5250,5250,5250,175
|
|
20240619,090400,5649000,5250,5250,5250,5250,100
|
|
20240619,090300,5124000,5250,5250,5250,5250,0
|
|
20240619,090200,5124000,5250,5250,5250,5250,0
|
|
20240619,090100,5124000,5250,5250,5250,5250,500
|
|
20240619,090000,2499000,5250,5250,5250,5250,476
|