649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194600,650930170,5150,5150,5150,5150,914
|
|
20240621,194500,650930170,5150,5150,5150,5150,0
|
|
20240621,194400,650930170,5150,5150,5150,5150,0
|
|
20240621,194300,650930170,5150,5150,5150,5150,0
|
|
20240621,194200,650930170,5150,5150,5150,5150,0
|
|
20240621,194100,650930170,5150,5150,5150,5150,0
|
|
20240621,194000,650930170,5150,5150,5150,5150,0
|
|
20240621,193900,650930170,5150,5150,5150,5150,0
|
|
20240621,193800,650930170,5150,5150,5150,5150,0
|
|
20240621,193700,650930170,5150,5150,5150,5150,0
|
|
20240621,193600,650930170,5150,5150,5150,5150,0
|
|
20240621,193500,650930170,5150,5150,5150,5150,0
|
|
20240621,193400,650930170,5150,5150,5150,5150,0
|
|
20240621,193300,650930170,5150,5150,5150,5150,0
|
|
20240621,193200,650930170,5150,5150,5150,5150,0
|
|
20240621,193100,650930170,5150,5150,5150,5150,0
|
|
20240621,193000,650930170,5150,5150,5150,5150,0
|
|
20240621,192900,650930170,5150,5150,5150,5150,0
|
|
20240621,192800,650930170,5150,5150,5150,5150,0
|
|
20240621,192700,650930170,5150,5150,5150,5150,0
|
|
20240621,192600,650930170,5150,5150,5150,5150,0
|
|
20240621,192500,650930170,5150,5150,5150,5150,0
|
|
20240621,192400,650930170,5150,5150,5150,5150,0
|
|
20240621,192300,650930170,5150,5150,5150,5150,0
|
|
20240621,192200,650930170,5150,5150,5150,5150,0
|
|
20240621,192100,650930170,5150,5150,5150,5150,0
|
|
20240621,192000,650930170,5150,5150,5150,5150,0
|
|
20240621,191900,650930170,5150,5150,5150,5150,0
|
|
20240621,191800,650930170,5150,5150,5150,5150,0
|
|
20240621,191700,650930170,5150,5150,5150,5150,0
|
|
20240621,191600,650930170,5150,5150,5150,5150,914
|
|
20240621,191500,650930170,5150,5150,5150,5150,0
|
|
20240621,191400,650930170,5150,5150,5150,5150,0
|
|
20240621,191300,650930170,5150,5150,5150,5150,0
|
|
20240621,191200,650930170,5150,5150,5150,5150,0
|
|
20240621,191100,650930170,5150,5150,5150,5150,0
|
|
20240621,191000,650930170,5150,5150,5150,5150,0
|
|
20240621,190900,650930170,5150,5150,5150,5150,0
|
|
20240621,190800,650930170,5150,5150,5150,5150,0
|
|
20240621,190700,650930170,5150,5150,5150,5150,0
|
|
20240621,190600,650930170,5150,5150,5150,5150,0
|
|
20240621,190500,650930170,5150,5150,5150,5150,0
|
|
20240621,190400,650930170,5150,5150,5150,5150,0
|
|
20240621,190300,650930170,5150,5150,5150,5150,0
|
|
20240621,190200,650930170,5150,5150,5150,5150,0
|
|
20240621,190100,650930170,5150,5150,5150,5150,0
|
|
20240621,190000,650930170,5150,5150,5150,5150,0
|
|
20240621,185900,650930170,5150,5150,5150,5150,0
|
|
20240621,185800,650930170,5150,5150,5150,5150,0
|
|
20240621,185700,650930170,5150,5150,5150,5150,0
|
|
20240621,185600,650930170,5150,5150,5150,5150,0
|
|
20240621,185500,650930170,5150,5150,5150,5150,0
|
|
20240621,185400,650930170,5150,5150,5150,5150,0
|
|
20240621,185300,650930170,5150,5150,5150,5150,0
|
|
20240621,185200,650930170,5150,5150,5150,5150,0
|
|
20240621,185100,650930170,5150,5150,5150,5150,0
|
|
20240621,185000,650930170,5150,5150,5150,5150,0
|
|
20240621,184900,650930170,5150,5150,5150,5150,0
|
|
20240621,184800,650930170,5150,5150,5150,5150,0
|
|
20240621,184700,650930170,5150,5150,5150,5150,0
|
|
20240621,184600,650930170,5150,5150,5150,5150,914
|
|
20240621,184500,650930170,5150,5150,5150,5150,0
|
|
20240621,184400,650930170,5150,5150,5150,5150,0
|
|
20240621,184300,650930170,5150,5150,5150,5150,0
|
|
20240621,184200,650930170,5150,5150,5150,5150,0
|
|
20240621,184100,650930170,5150,5150,5150,5150,0
|
|
20240621,184000,650930170,5150,5150,5150,5150,0
|
|
20240621,183900,650930170,5150,5150,5150,5150,0
|
|
20240621,183800,650930170,5150,5150,5150,5150,0
|
|
20240621,183700,650930170,5150,5150,5150,5150,0
|
|
20240621,183600,650930170,5150,5150,5150,5150,0
|
|
20240621,183500,650930170,5150,5150,5150,5150,0
|
|
20240621,183400,650930170,5150,5150,5150,5150,0
|
|
20240621,183300,650930170,5150,5150,5150,5150,0
|
|
20240621,183200,650930170,5150,5150,5150,5150,0
|
|
20240621,183100,650930170,5150,5150,5150,5150,0
|
|
20240621,183000,650930170,5150,5150,5150,5150,0
|
|
20240621,182900,650930170,5150,5150,5150,5150,0
|
|
20240621,182800,650930170,5150,5150,5150,5150,0
|
|
20240621,182700,650930170,5150,5150,5150,5150,0
|
|
20240621,182600,650930170,5150,5150,5150,5150,0
|
|
20240621,182500,650930170,5150,5150,5150,5150,0
|
|
20240621,182400,650930170,5150,5150,5150,5150,0
|
|
20240621,182300,650930170,5150,5150,5150,5150,0
|
|
20240621,182200,650930170,5150,5150,5150,5150,0
|
|
20240621,182100,650930170,5150,5150,5150,5150,0
|
|
20240621,182000,650930170,5150,5150,5150,5150,0
|
|
20240621,181900,650930170,5150,5150,5150,5150,0
|
|
20240621,181800,650930170,5150,5150,5150,5150,0
|
|
20240621,181700,650930170,5150,5150,5150,5150,0
|
|
20240621,181600,650930170,5150,5150,5150,5150,914
|
|
20240621,181500,650930170,5150,5150,5150,5150,0
|
|
20240621,181400,650930170,5150,5150,5150,5150,0
|
|
20240621,181300,650930170,5150,5150,5150,5150,0
|
|
20240621,181200,650930170,5150,5150,5150,5150,0
|
|
20240621,181100,650930170,5150,5150,5150,5150,0
|
|
20240621,181000,650930170,5150,5150,5150,5150,0
|
|
20240621,180900,650930170,5150,5150,5150,5150,0
|
|
20240621,180800,650930170,5150,5150,5150,5150,0
|
|
20240621,180700,650930170,5150,5150,5150,5150,0
|
|
20240621,180600,650930170,5150,5150,5150,5150,0
|
|
20240621,180500,650930170,5150,5150,5150,5150,0
|
|
20240621,180400,650930170,5150,5150,5150,5150,0
|
|
20240621,180300,650930170,5150,5150,5150,5150,0
|
|
20240621,180200,650930170,5150,5150,5150,5150,0
|
|
20240621,180100,650930170,5150,5150,5150,5150,0
|
|
20240621,180000,650930170,5150,5150,5150,5150,0
|
|
20240621,175900,650930170,5150,5150,5150,5150,0
|
|
20240621,175800,650930170,5150,5150,5150,5150,0
|
|
20240621,175700,650930170,5150,5150,5150,5150,0
|
|
20240621,175600,650930170,5150,5150,5150,5150,0
|
|
20240621,175500,650930170,5150,5150,5150,5150,0
|
|
20240621,175400,650930170,5150,5150,5150,5150,0
|
|
20240621,175300,650930170,5150,5150,5150,5150,0
|
|
20240621,175200,650930170,5150,5150,5150,5150,0
|
|
20240621,175100,650930170,5150,5150,5150,5150,0
|
|
20240621,175000,650930170,5150,5150,5150,5150,0
|
|
20240621,174900,650930170,5150,5150,5150,5150,0
|
|
20240621,174800,650930170,5150,5150,5150,5150,0
|
|
20240621,174700,650930170,5150,5150,5150,5150,0
|
|
20240621,174600,650930170,5150,5150,5150,5150,914
|
|
20240621,174500,650930170,5150,5150,5150,5150,0
|
|
20240621,174400,650930170,5150,5150,5150,5150,0
|
|
20240621,174300,650930170,5150,5150,5150,5150,0
|
|
20240621,174200,650930170,5150,5150,5150,5150,0
|
|
20240621,174100,650930170,5150,5150,5150,5150,0
|
|
20240621,174000,650930170,5150,5150,5150,5150,0
|
|
20240621,173900,650930170,5150,5150,5150,5150,0
|
|
20240621,173800,650930170,5150,5150,5150,5150,0
|
|
20240621,173700,650930170,5150,5150,5150,5150,0
|
|
20240621,173600,650930170,5150,5150,5150,5150,0
|
|
20240621,173500,650930170,5150,5150,5150,5150,0
|
|
20240621,173400,650930170,5150,5150,5150,5150,0
|
|
20240621,173300,650930170,5150,5150,5150,5150,0
|
|
20240621,173200,650930170,5150,5150,5150,5150,0
|
|
20240621,173100,650930170,5150,5150,5150,5150,0
|
|
20240621,173000,650930170,5150,5150,5150,5150,0
|
|
20240621,172900,650930170,5150,5150,5150,5150,0
|
|
20240621,172800,650930170,5150,5150,5150,5150,0
|
|
20240621,172700,650930170,5150,5150,5150,5150,0
|
|
20240621,172600,650930170,5150,5150,5150,5150,0
|
|
20240621,172500,650930170,5150,5150,5150,5150,0
|
|
20240621,172400,650930170,5150,5150,5150,5150,0
|
|
20240621,172300,650930170,5150,5150,5150,5150,0
|
|
20240621,172200,650930170,5150,5150,5150,5150,0
|
|
20240621,172100,650930170,5150,5150,5150,5150,0
|
|
20240621,172000,650930170,5150,5150,5150,5150,0
|
|
20240621,171900,650930170,5150,5150,5150,5150,0
|
|
20240621,171800,650930170,5150,5150,5150,5150,0
|
|
20240621,171700,650930170,5150,5150,5150,5150,0
|
|
20240621,171600,650930170,5150,5150,5150,5150,914
|
|
20240621,171500,650930170,5150,5150,5150,5150,0
|
|
20240621,171400,650930170,5150,5150,5150,5150,0
|
|
20240621,171300,650930170,5150,5150,5150,5150,0
|
|
20240621,171200,650930170,5150,5150,5150,5150,0
|
|
20240621,171100,650930170,5150,5150,5150,5150,0
|
|
20240621,171000,650930170,5150,5150,5150,5150,0
|
|
20240621,170900,650930170,5150,5150,5150,5150,0
|
|
20240621,170800,650930170,5150,5150,5150,5150,0
|
|
20240621,170700,650930170,5150,5150,5150,5150,0
|
|
20240621,170600,650930170,5150,5150,5150,5150,0
|
|
20240621,170500,650930170,5150,5150,5150,5150,0
|
|
20240621,170400,650930170,5150,5150,5150,5150,0
|
|
20240621,170300,650930170,5150,5150,5150,5150,0
|
|
20240621,170200,650930170,5150,5150,5150,5150,0
|
|
20240621,170100,650930170,5150,5150,5150,5150,0
|
|
20240621,170000,650930170,5150,5150,5150,5150,0
|
|
20240621,165900,650930170,5150,5150,5150,5150,0
|
|
20240621,165800,650930170,5150,5150,5150,5150,0
|
|
20240621,165700,650930170,5150,5150,5150,5150,0
|
|
20240621,165600,650930170,5150,5150,5150,5150,0
|
|
20240621,165500,650930170,5150,5150,5150,5150,0
|
|
20240621,165400,650930170,5150,5150,5150,5150,0
|
|
20240621,165300,650930170,5150,5150,5150,5150,0
|
|
20240621,165200,650930170,5150,5150,5150,5150,0
|
|
20240621,165100,650930170,5150,5150,5150,5150,0
|
|
20240621,165000,650930170,5150,5150,5150,5150,0
|
|
20240621,164900,650930170,5150,5150,5150,5150,0
|
|
20240621,164800,650930170,5150,5150,5150,5150,0
|
|
20240621,164700,650930170,5150,5150,5150,5150,0
|
|
20240621,164600,650930170,5150,5150,5150,5150,914
|
|
20240621,164500,650930170,5150,5150,5150,5150,0
|
|
20240621,164400,650930170,5150,5150,5150,5150,0
|
|
20240621,164300,650930170,5150,5150,5150,5150,0
|
|
20240621,164200,650930170,5150,5150,5150,5150,0
|
|
20240621,164100,650930170,5150,5150,5150,5150,0
|
|
20240621,164000,650930170,5150,5150,5150,5150,0
|
|
20240621,163900,650930170,5150,5150,5150,5150,0
|
|
20240621,163800,650930170,5150,5150,5150,5150,0
|
|
20240621,163700,650930170,5150,5150,5150,5150,0
|
|
20240621,163600,650930170,5150,5150,5150,5150,0
|
|
20240621,163500,650930170,5150,5150,5150,5150,0
|
|
20240621,163400,650930170,5150,5150,5150,5150,0
|
|
20240621,163300,650930170,5150,5150,5150,5150,0
|
|
20240621,163200,650930170,5150,5150,5150,5150,0
|
|
20240621,163100,650930170,5150,5150,5150,5150,0
|
|
20240621,163000,650930170,5150,5150,5150,5150,0
|
|
20240621,162900,650930170,5150,5150,5150,5150,0
|
|
20240621,162800,650930170,5150,5150,5150,5150,0
|
|
20240621,162700,650930170,5150,5150,5150,5150,0
|
|
20240621,162600,650930170,5150,5150,5150,5150,0
|
|
20240621,162500,650930170,5150,5150,5150,5150,0
|
|
20240621,162400,650930170,5150,5150,5150,5150,0
|
|
20240621,162300,650930170,5150,5150,5150,5150,0
|
|
20240621,162200,650930170,5150,5150,5150,5150,0
|
|
20240621,162100,650930170,5150,5150,5150,5150,0
|
|
20240621,162000,650930170,5150,5150,5150,5150,0
|
|
20240621,161900,650930170,5150,5150,5150,5150,0
|
|
20240621,161800,650930170,5150,5150,5150,5150,0
|
|
20240621,161700,650930170,5150,5150,5150,5150,0
|
|
20240621,161600,650930170,5150,5150,5150,5150,914
|
|
20240621,161500,650930170,5150,5150,5150,5150,0
|
|
20240621,161400,650930170,5150,5150,5150,5150,0
|
|
20240621,161300,650930170,5150,5150,5150,5150,0
|
|
20240621,161200,650930170,5150,5150,5150,5150,0
|
|
20240621,161100,650930170,5150,5150,5150,5150,0
|
|
20240621,161000,650930170,5150,5150,5150,5150,0
|
|
20240621,160900,650930170,5150,5150,5150,5150,0
|
|
20240621,160800,650930170,5150,5150,5150,5150,0
|
|
20240621,160700,650930170,5150,5150,5150,5150,0
|
|
20240621,160600,650930170,5150,5150,5150,5150,0
|
|
20240621,160500,650930170,5150,5150,5150,5150,0
|
|
20240621,160400,650930170,5150,5150,5150,5150,0
|
|
20240621,160300,650930170,5150,5150,5150,5150,0
|
|
20240621,160200,650930170,5150,5150,5150,5150,0
|
|
20240621,160100,650930170,5150,5150,5150,5150,0
|
|
20240621,160000,650930170,5150,5150,5150,5150,0
|
|
20240621,155900,650930170,5150,5150,5150,5150,0
|
|
20240621,155800,650930170,5150,5150,5150,5150,0
|
|
20240621,155700,650930170,5150,5150,5150,5150,0
|
|
20240621,155600,650930170,5150,5150,5150,5150,0
|
|
20240621,155500,650930170,5150,5150,5150,5150,0
|
|
20240621,155400,650930170,5150,5150,5150,5150,0
|
|
20240621,155300,650930170,5150,5150,5150,5150,0
|
|
20240621,155200,650930170,5150,5150,5150,5150,0
|
|
20240621,155100,650930170,5150,5150,5150,5150,0
|
|
20240621,155000,650930170,5150,5150,5150,5150,0
|
|
20240621,154900,650930170,5150,5150,5150,5150,0
|
|
20240621,154800,650930170,5150,5150,5150,5150,0
|
|
20240621,154700,650930170,5150,5150,5150,5150,0
|
|
20240621,154600,650930170,5150,5150,5150,5150,914
|
|
20240621,154500,650930170,5150,5150,5150,5150,0
|
|
20240621,154400,650930170,5150,5150,5150,5150,0
|
|
20240621,154300,650930170,5150,5150,5150,5150,0
|
|
20240621,154200,650930170,5150,5150,5150,5150,0
|
|
20240621,154100,650930170,5150,5150,5150,5150,0
|
|
20240621,154000,650930170,5150,5150,5150,5150,0
|
|
20240621,153900,650930170,5150,5150,5150,5150,0
|
|
20240621,153800,650930170,5150,5150,5150,5150,0
|
|
20240621,153700,650930170,5150,5150,5150,5150,0
|
|
20240621,153600,650930170,5150,5150,5150,5150,0
|
|
20240621,153500,650930170,5150,5150,5150,5150,0
|
|
20240621,153400,650930170,5150,5150,5150,5150,0
|
|
20240621,153300,650930170,5150,5150,5150,5150,0
|
|
20240621,153200,650930170,5150,5150,5150,5150,0
|
|
20240621,153100,650930170,5150,5150,5150,5150,0
|
|
20240621,153000,650930170,5150,5150,5150,5150,914
|
|
20240621,152900,646223070,5130,5130,5130,5130,0
|
|
20240621,152800,646223070,5130,5130,5130,5130,0
|
|
20240621,152700,646223070,5130,5130,5130,5130,0
|
|
20240621,152600,646223070,5130,5130,5130,5130,0
|
|
20240621,152500,646223070,5130,5130,5130,5130,0
|
|
20240621,152400,646223070,5130,5130,5130,5130,0
|
|
20240621,152300,646223070,5130,5130,5130,5130,0
|
|
20240621,152200,646223070,5130,5130,5130,5130,0
|
|
20240621,152100,646223070,5130,5130,5130,5130,0
|
|
20240621,152000,646223070,5130,5130,5130,5130,0
|
|
20240621,151900,646223070,5130,5160,5160,5130,1159
|
|
20240621,151800,640257660,5160,5130,5160,5120,3322
|
|
20240621,151700,623130930,5120,5140,5140,5120,311
|
|
20240621,151600,621537590,5130,5130,5130,5130,0
|
|
20240621,151500,621537590,5130,5130,5130,5130,200
|
|
20240621,151400,620511590,5120,5120,5120,5120,540
|
|
20240621,151300,617746790,5120,5120,5120,5120,20
|
|
20240621,151200,617644390,5120,5120,5120,5120,0
|
|
20240621,151100,617644390,5120,5120,5120,5120,0
|
|
20240621,151000,617644390,5120,5120,5120,5120,0
|
|
20240621,150900,617644390,5120,5120,5120,5120,205
|
|
20240621,150800,616594790,5130,5130,5130,5130,200
|
|
20240621,150700,615568790,5120,5120,5120,5120,2093
|
|
20240621,150600,604852630,5130,5130,5130,5130,0
|
|
20240621,150500,604852630,5130,5130,5130,5130,274
|
|
20240621,150400,603447010,5140,5140,5140,5140,5
|
|
20240621,150300,603421310,5130,5130,5130,5130,315
|
|
20240621,150200,601805360,5130,5130,5130,5130,0
|
|
20240621,150100,601805360,5130,5130,5130,5130,192
|
|
20240621,150000,600820400,5140,5140,5140,5140,0
|
|
20240621,145900,600820400,5140,5140,5140,5140,60
|
|
20240621,145800,600512000,5130,5130,5130,5130,125
|
|
20240621,145700,599870750,5120,5130,5130,5120,868
|
|
20240621,145600,595418410,5140,5140,5140,5140,0
|
|
20240621,145500,595418410,5140,5140,5140,5140,2
|
|
20240621,145400,595408130,5130,5130,5130,5130,0
|
|
20240621,145300,595408130,5130,5130,5130,5130,2
|
|
20240621,145200,595397870,5130,5130,5130,5130,0
|
|
20240621,145100,595397870,5130,5130,5130,5130,0
|
|
20240621,145000,595397870,5130,5130,5130,5130,316
|
|
20240621,144900,593776790,5130,5130,5130,5130,60
|
|
20240621,144800,593468990,5130,5130,5130,5130,0
|
|
20240621,144700,593468990,5130,5130,5130,5130,85
|
|
20240621,144600,593032940,5120,5120,5120,5120,0
|
|
20240621,144500,593032940,5120,5120,5120,5120,10
|
|
20240621,144400,592981740,5120,5120,5120,5120,0
|
|
20240621,144300,592981740,5120,5120,5120,5120,0
|
|
20240621,144200,592981740,5120,5120,5120,5120,0
|
|
20240621,144100,592981740,5120,5140,5140,5120,196
|
|
20240621,144000,591975710,5140,5140,5140,5140,0
|
|
20240621,143900,591975710,5140,5140,5140,5140,0
|
|
20240621,143800,591975710,5140,5140,5140,5140,1
|
|
20240621,143700,591970570,5140,5140,5140,5140,0
|
|
20240621,143600,591970570,5140,5140,5140,5140,0
|
|
20240621,143500,591970570,5140,5140,5140,5140,0
|
|
20240621,143400,591970570,5140,5130,5140,5130,264
|
|
20240621,143300,590616240,5130,5120,5130,5120,147
|
|
20240621,143200,589863530,5120,5120,5120,5120,0
|
|
20240621,143100,589863530,5120,5120,5120,5120,98
|
|
20240621,143000,589361770,5120,5120,5120,5120,0
|
|
20240621,142900,589361770,5120,5120,5120,5120,0
|
|
20240621,142800,589361770,5120,5120,5120,5120,0
|
|
20240621,142700,589361770,5120,5120,5120,5120,0
|
|
20240621,142600,589361770,5120,5120,5120,5120,40
|
|
20240621,142500,589156970,5130,5130,5130,5130,0
|
|
20240621,142400,589156970,5130,5130,5130,5130,50
|
|
20240621,142300,588900470,5130,5130,5130,5130,0
|
|
20240621,142200,588900470,5130,5130,5130,5130,0
|
|
20240621,142100,588900470,5130,5130,5130,5130,0
|
|
20240621,142000,588900470,5130,5130,5130,5130,19
|
|
20240621,141900,588803000,5130,5130,5130,5130,11
|
|
20240621,141800,588746570,5130,5130,5130,5130,0
|
|
20240621,141700,588746570,5130,5130,5130,5130,0
|
|
20240621,141600,588746570,5130,5130,5130,5130,0
|
|
20240621,141500,588746570,5130,5130,5130,5130,0
|
|
20240621,141400,588746570,5130,5130,5130,5130,0
|
|
20240621,141300,588746570,5130,5130,5130,5130,0
|
|
20240621,141200,588746570,5130,5130,5130,5130,0
|
|
20240621,141100,588746570,5130,5130,5130,5130,0
|
|
20240621,141000,588746570,5130,5130,5130,5130,0
|
|
20240621,140900,588746570,5130,5130,5130,5130,0
|
|
20240621,140800,588746570,5130,5130,5130,5130,10
|
|
20240621,140700,588695270,5120,5120,5120,5120,0
|
|
20240621,140600,588695270,5120,5120,5120,5120,0
|
|
20240621,140500,588695270,5120,5120,5120,5120,0
|
|
20240621,140400,588695270,5120,5120,5120,5120,1000
|
|
20240621,140300,583575270,5130,5130,5130,5130,0
|
|
20240621,140200,583575270,5130,5130,5130,5130,200
|
|
20240621,140100,582549270,5130,5130,5130,5130,212
|
|
20240621,140000,581461710,5140,5140,5140,5140,10
|
|
20240621,135900,581410310,5150,5140,5150,5140,1010
|
|
20240621,135800,576214600,5130,5130,5130,5130,0
|
|
20240621,135700,576214600,5130,5130,5130,5130,0
|
|
20240621,135600,576214600,5130,5110,5130,5110,1900
|
|
20240621,135500,566480140,5100,5100,5100,5100,78
|
|
20240621,135400,566082340,5100,5100,5100,5100,0
|
|
20240621,135300,566082340,5100,5110,5110,5100,142
|
|
20240621,135200,565357740,5110,5090,5110,5090,626
|
|
20240621,135100,562171340,5100,5100,5100,5100,1058
|
|
20240621,135000,556775540,5100,5110,5110,5100,2585
|
|
20240621,134900,543590530,5100,5100,5100,5100,0
|
|
20240621,134800,543590530,5100,5100,5100,5100,30
|
|
20240621,134700,543437530,5100,5110,5110,5100,9437
|
|
20240621,134600,495258810,5100,5110,5120,5100,1058
|
|
20240621,134500,489858080,5120,5120,5120,5120,3
|
|
20240621,134400,489842720,5120,5120,5120,5120,0
|
|
20240621,134300,489842720,5120,5120,5120,5120,0
|
|
20240621,134200,489842720,5120,5120,5120,5120,0
|
|
20240621,134100,489842720,5120,5120,5120,5120,0
|
|
20240621,134000,489842720,5120,5110,5120,5110,332
|
|
20240621,133900,488145100,5110,5110,5110,5110,0
|
|
20240621,133800,488145100,5110,5110,5110,5110,4
|
|
20240621,133700,488124660,5110,5110,5110,5110,811
|
|
20240621,133600,483980450,5120,5120,5120,5120,1
|
|
20240621,133500,483975330,5120,5120,5120,5120,52
|
|
20240621,133400,483709090,5120,5120,5120,5120,5
|
|
20240621,133300,483683490,5110,5110,5110,5110,0
|
|
20240621,133200,483683490,5110,5110,5110,5110,0
|
|
20240621,133100,483683490,5110,5110,5110,5110,60
|
|
20240621,133000,483376890,5130,5130,5130,5130,0
|
|
20240621,132900,483376890,5130,5120,5130,5110,80
|
|
20240621,132800,482967680,5120,5120,5120,5120,99
|
|
20240621,132700,482460800,5130,5130,5130,5130,0
|
|
20240621,132600,482460800,5130,5130,5130,5130,23
|
|
20240621,132500,482342810,5130,5130,5130,5130,1
|
|
20240621,132400,482337680,5130,5130,5130,5130,0
|
|
20240621,132300,482337680,5130,5120,5130,5120,948
|
|
20240621,132200,477483310,5150,5140,5150,5110,17338
|
|
20240621,132100,388761690,5150,5150,5150,5150,1
|
|
20240621,132000,388756540,5140,5140,5140,5140,1
|
|
20240621,131900,388751400,5140,5140,5140,5140,0
|
|
20240621,131800,388751400,5140,5140,5140,5140,0
|
|
20240621,131700,388751400,5140,5140,5140,5140,0
|
|
20240621,131600,388751400,5140,5140,5140,5140,0
|
|
20240621,131500,388751400,5140,5140,5140,5140,0
|
|
20240621,131400,388751400,5140,5140,5140,5140,0
|
|
20240621,131300,388751400,5140,5140,5140,5140,0
|
|
20240621,131200,388751400,5140,5140,5140,5140,244
|
|
20240621,131100,387497240,5150,5150,5150,5150,0
|
|
20240621,131000,387497240,5150,5150,5150,5150,0
|
|
20240621,130900,387497240,5150,5150,5150,5150,0
|
|
20240621,130800,387497240,5150,5150,5150,5150,0
|
|
20240621,130700,387497240,5150,5150,5150,5150,0
|
|
20240621,130600,387497240,5150,5150,5150,5150,5
|
|
20240621,130500,387471490,5150,5150,5150,5150,0
|
|
20240621,130400,387471490,5150,5150,5150,5150,0
|
|
20240621,130300,387471490,5150,5150,5150,5150,0
|
|
20240621,130200,387471490,5150,5150,5150,5150,0
|
|
20240621,130100,387471490,5150,5150,5150,5150,38
|
|
20240621,130000,387275790,5150,5140,5150,5140,43
|
|
20240621,125900,387054760,5140,5140,5140,5140,117
|
|
20240621,125800,386453380,5140,5130,5140,5130,82
|
|
20240621,125700,386032120,5140,5130,5140,5130,11
|
|
20240621,125600,385975680,5140,5140,5140,5140,228
|
|
20240621,125500,384803760,5140,5140,5140,5140,10
|
|
20240621,125400,384752360,5140,5140,5140,5140,35
|
|
20240621,125300,384572460,5140,5140,5140,5140,0
|
|
20240621,125200,384572460,5140,5140,5140,5140,40
|
|
20240621,125100,384366860,5140,5140,5140,5140,2
|
|
20240621,125000,384356580,5140,5140,5140,5140,33
|
|
20240621,124900,384186960,5140,5140,5140,5140,3
|
|
20240621,124800,384171540,5140,5140,5140,5140,33
|
|
20240621,124700,384001920,5140,5140,5140,5140,11
|
|
20240621,124600,383945380,5140,5140,5140,5140,24
|
|
20240621,124500,383822020,5140,5140,5140,5140,8
|
|
20240621,124400,383780900,5140,5140,5140,5140,26
|
|
20240621,124300,383647260,5140,5140,5140,5140,9
|
|
20240621,124200,383601000,5140,5140,5140,5140,35
|
|
20240621,124100,383421100,5140,5140,5140,5140,3
|
|
20240621,124000,383405680,5140,5140,5140,5140,33
|
|
20240621,123900,383236060,5140,5140,5140,5140,26
|
|
20240621,123800,383102420,5140,5140,5140,5140,9
|
|
20240621,123700,383056160,5140,5140,5140,5140,22
|
|
20240621,123600,382943080,5140,5140,5140,5140,3
|
|
20240621,123500,382927660,5140,5140,5140,5140,125
|
|
20240621,123400,382285160,5140,5140,5140,5140,5
|
|
20240621,123300,382259460,5140,5140,5140,5140,26
|
|
20240621,123200,382125820,5140,5140,5140,5140,3
|
|
20240621,123100,382110400,5140,5140,5140,5140,30
|
|
20240621,123000,381956200,5140,5140,5140,5140,346
|
|
20240621,122900,380177760,5140,5140,5140,5140,30
|
|
20240621,122800,380023560,5140,5140,5140,5140,30
|
|
20240621,122700,379869360,5130,5130,5130,5130,24
|
|
20240621,122600,379746240,5130,5130,5130,5130,11
|
|
20240621,122500,379689810,5130,5130,5130,5130,29
|
|
20240621,122400,379541040,5130,5140,5140,5130,4
|
|
20240621,122300,379520510,5140,5140,5140,5130,43
|
|
20240621,122200,379299770,5130,5140,5140,5130,3
|
|
20240621,122100,379284370,5130,5140,5140,5130,1175
|
|
20240621,122000,373250500,5140,5140,5140,5140,25
|
|
20240621,121900,373122000,5140,5140,5140,5140,3
|
|
20240621,121800,373106580,5140,5140,5140,5140,33
|
|
20240621,121700,372936960,5140,5140,5140,5140,2
|
|
20240621,121600,372926680,5140,5140,5140,5140,537
|
|
20240621,121500,370166500,5140,5140,5140,5140,0
|
|
20240621,121400,370166500,5140,5140,5150,5140,44
|
|
20240621,121300,369940220,5140,5140,5140,5140,9
|
|
20240621,121200,369893960,5140,5140,5150,5140,33
|
|
20240621,121100,369724330,5140,5140,5140,5140,238
|
|
20240621,121000,368501010,5140,5140,5140,5140,20
|
|
20240621,120900,368398210,5140,5140,5140,5140,142
|
|
20240621,120800,367668330,5140,5140,5150,5140,1036
|
|
20240621,120700,362333290,5140,5140,5140,5140,0
|
|
20240621,120600,362333290,5140,5140,5140,5140,38
|
|
20240621,120500,362137970,5140,5140,5140,5140,0
|
|
20240621,120400,362137970,5140,5140,5150,5140,40
|
|
20240621,120300,361932360,5140,5140,5140,5140,3
|
|
20240621,120200,361916940,5140,5140,5140,5140,31
|
|
20240621,120100,361757600,5130,5130,5130,5130,10
|
|
20240621,120000,361706300,5130,5130,5140,5130,518
|
|
20240621,115900,359047960,5130,5130,5150,5130,8037
|
|
20240621,115800,317658600,5130,5130,5130,5130,14
|
|
20240621,115700,317586780,5130,5130,5130,5130,28
|
|
20240621,115600,317443140,5130,5130,5130,5130,19
|
|
20240621,115500,317345670,5130,5130,5130,5130,29
|
|
20240621,115400,317196900,5130,5130,5140,5130,25
|
|
20240621,115300,317068640,5130,5130,5130,5130,29
|
|
20240621,115200,316919870,5130,5130,5140,5130,25
|
|
20240621,115100,316791570,5130,5130,5130,5130,23
|
|
20240621,115000,316673580,5130,5130,5130,5130,10
|
|
20240621,114900,316622280,5130,5130,5130,5130,22
|
|
20240621,114800,316509420,5130,5130,5140,5130,103
|
|
20240621,114700,315980030,5130,5130,5130,5130,48
|
|
20240621,114600,315733790,5130,5130,5130,5130,3
|
|
20240621,114500,315718400,5130,5130,5130,5130,43
|
|
20240621,114400,315497810,5130,5130,5130,5130,9
|
|
20240621,114300,315451640,5130,5130,5130,5130,41
|
|
20240621,114200,315241310,5130,5130,5130,5130,8
|
|
20240621,114100,315200270,5130,5130,5130,5130,43
|
|
20240621,114000,314979680,5130,5130,5130,5130,43
|
|
20240621,113900,314759090,5130,5130,5130,5130,2
|
|
20240621,113800,314748830,5130,5130,5130,5130,42
|
|
20240621,113700,314533370,5130,5130,5130,5130,7
|
|
20240621,113600,314497460,5130,5130,5130,5130,30
|
|
20240621,113500,314343560,5140,5130,5140,5130,7
|
|
20240621,113400,314307640,5130,5130,5130,5130,15
|
|
20240621,113300,314230690,5130,5140,5140,5130,42
|
|
20240621,113200,314014850,5150,5140,5150,5140,52
|
|
20240621,113100,313747470,5140,5130,5140,5130,24
|
|
20240621,113000,313624140,5130,5130,5140,5130,17
|
|
20240621,112900,313536920,5130,5130,5140,5130,44
|
|
20240621,112800,313310900,5130,5130,5130,5130,26
|
|
20240621,112700,313177520,5130,5130,5130,5130,352
|
|
20240621,112600,311371760,5130,5140,5150,5130,1006
|
|
20240621,112500,306191220,5140,5130,5140,5130,27
|
|
20240621,112400,306052610,5130,5130,5130,5130,22
|
|
20240621,112300,305939750,5130,5130,5130,5130,21
|
|
20240621,112200,305832020,5130,5130,5130,5130,20
|
|
20240621,112100,305729420,5130,5130,5130,5130,13
|
|
20240621,112000,305662730,5130,5130,5130,5130,43
|
|
20240621,111900,305442140,5130,5130,5140,5130,5
|
|
20240621,111800,305416480,5130,5130,5130,5130,18
|
|
20240621,111700,305324140,5140,5130,5150,5130,79
|
|
20240621,111600,304918350,5130,5130,5130,5130,11
|
|
20240621,111500,304861920,5130,5140,5140,5130,117
|
|
20240621,111400,304260610,5140,5140,5140,5130,55
|
|
20240621,111300,303978010,5130,5130,5130,5130,30
|
|
20240621,111200,303824110,5130,5130,5130,5130,10
|
|
20240621,111100,303772810,5130,5130,5130,5130,2231
|
|
20240621,111000,292327780,5130,5130,5130,5130,20
|
|
20240621,110900,292225180,5130,5130,5140,5130,39
|
|
20240621,110800,292025090,5130,5130,5130,5130,11
|
|
20240621,110700,291968660,5130,5140,5140,5130,29
|
|
20240621,110600,291819700,5140,5130,5140,5130,260
|
|
20240621,110500,290483900,5130,5130,5130,5130,38
|
|
20240621,110400,290288960,5130,5130,5130,5130,3
|
|
20240621,110300,290273570,5130,5140,5140,5130,82
|
|
20240621,110200,289852600,5130,5130,5130,5130,159
|
|
20240621,110100,289036930,5130,5130,5130,5130,47
|
|
20240621,110000,288795820,5130,5130,5130,5130,34
|
|
20240621,105900,288621400,5130,5140,5140,5130,23
|
|
20240621,105800,288503210,5130,5130,5130,5130,21
|
|
20240621,105700,288395480,5150,5140,5150,5140,110
|
|
20240621,105600,287829980,5140,5130,5140,5130,57
|
|
20240621,105500,287537460,5130,5130,5130,5130,0
|
|
20240621,105400,287537460,5130,5150,5150,5130,62
|
|
20240621,105300,287218400,5130,5140,5150,5130,29
|
|
20240621,105200,287069380,5140,5140,5140,5130,142
|
|
20240621,105100,286339840,5130,5130,5130,5130,61
|
|
20240621,105000,286026910,5130,5130,5130,5130,75
|
|
20240621,104900,285642160,5130,5130,5130,5130,22
|
|
20240621,104800,285529300,5140,5130,5140,5130,613
|
|
20240621,104700,282378750,5140,5130,5140,5130,17
|
|
20240621,104600,282291470,5130,5130,5130,5130,9
|
|
20240621,104500,282245300,5130,5140,5140,5130,2507
|
|
20240621,104400,269359430,5140,5150,5150,5140,12859
|
|
20240621,104300,203135800,5150,5150,5150,5150,12
|
|
20240621,104200,203074000,5160,5140,5160,5140,1676
|
|
20240621,104100,194442350,5140,5140,5140,5140,18
|
|
20240621,104000,194349830,5140,5140,5150,5140,734
|
|
20240621,103900,190570050,5140,5140,5150,5140,45
|
|
20240621,103800,190338620,5140,5140,5150,5140,13
|
|
20240621,103700,190271790,5140,5150,5150,5140,232
|
|
20240621,103600,189079300,5140,5150,5150,5140,39
|
|
20240621,103500,188878830,5150,5140,5150,5140,128
|
|
20240621,103400,188219950,5150,5150,5150,5140,20
|
|
20240621,103300,188117130,5150,5140,5150,5140,21
|
|
20240621,103200,188009180,5140,5140,5140,5140,23
|
|
20240621,103100,187890960,5150,5140,5150,5140,277
|
|
20240621,103000,186464680,5140,5140,5140,5140,11
|
|
20240621,102900,186408140,5140,5140,5150,5140,136
|
|
20240621,102800,185708100,5150,5140,5150,5140,13
|
|
20240621,102700,185641160,5140,5140,5150,5140,44
|
|
20240621,102600,185414990,5140,5150,5150,5140,131
|
|
20240621,102500,184740640,5150,5150,5150,5140,4022
|
|
20240621,102400,164027650,5150,5150,5150,5150,10
|
|
20240621,102300,163976150,5150,5150,5150,5150,92
|
|
20240621,102200,163502350,5150,5150,5150,5150,9
|
|
20240621,102100,163456000,5150,5150,5150,5150,57
|
|
20240621,102000,163162450,5150,5150,5150,5150,498
|
|
20240621,101900,160597750,5150,5160,5160,5150,337
|
|
20240621,101800,158860320,5160,5150,5160,5150,88
|
|
20240621,101700,158406580,5150,5150,5150,5150,7
|
|
20240621,101600,158370530,5150,5150,5150,5150,1033
|
|
20240621,101500,153050580,5140,5140,5140,5140,7
|
|
20240621,101400,153014600,5150,5140,5150,5140,33
|
|
20240621,101300,152844750,5140,5150,5150,5140,6170
|
|
20240621,101200,121087300,5150,5150,5150,5150,50
|
|
20240621,101100,120829800,5150,5150,5150,5150,0
|
|
20240621,101000,120829800,5150,5150,5150,5150,51
|
|
20240621,100900,120567150,5150,5150,5150,5150,10
|
|
20240621,100800,120515650,5160,5150,5160,5150,32
|
|
20240621,100700,120350840,5150,5160,5160,5150,47
|
|
20240621,100600,120108510,5160,5150,5160,5150,77
|
|
20240621,100500,119711890,5150,5150,5150,5150,18
|
|
20240621,100400,119619190,5150,5150,5150,5150,22
|
|
20240621,100300,119505890,5150,5150,5160,5150,20
|
|
20240621,100200,119402880,5150,5160,5160,5150,406
|
|
20240621,100100,117311730,5150,5150,5150,5150,11
|
|
20240621,100000,117255080,5160,5150,5160,5150,48
|
|
20240621,095900,117007570,5150,5170,5170,5150,32
|
|
20240621,095800,116842430,5150,5150,5150,5150,19
|
|
20240621,095700,116744580,5160,5150,5160,5150,61
|
|
20240621,095600,116430040,5150,5150,5150,5150,789
|
|
20240621,095500,112366690,5160,5160,5160,5160,22
|
|
20240621,095400,112253170,5160,5160,5160,5160,8
|
|
20240621,095300,112211890,5160,5170,5170,5160,39
|
|
20240621,095200,112010550,5160,5170,5170,5160,62
|
|
20240621,095100,111690430,5160,5160,5160,5160,180
|
|
20240621,095000,110761630,5160,5160,5160,5160,18
|
|
20240621,094900,110668750,5160,5160,5160,5160,30
|
|
20240621,094800,110513950,5160,5160,5160,5160,8
|
|
20240621,094700,110472670,5160,5170,5170,5160,264
|
|
20240621,094600,109108070,5160,5150,5160,5150,33
|
|
20240621,094500,108937870,5150,5150,5150,5150,30
|
|
20240621,094400,108783370,5150,5150,5150,5150,30
|
|
20240621,094300,108628870,5160,5160,5160,5160,20
|
|
20240621,094200,108525670,5150,5160,5160,5150,966
|
|
20240621,094100,103542840,5160,5160,5170,5160,1034
|
|
20240621,094000,98197400,5160,5160,5160,5160,310
|
|
20240621,093900,96597800,5160,5160,5160,5150,417
|
|
20240621,093800,94447780,5160,5160,5160,5150,95
|
|
20240621,093700,93958210,5160,5160,5160,5160,1185
|
|
20240621,093600,87843610,5160,5160,5160,5160,2845
|
|
20240621,093500,73163410,5180,5170,5180,5160,3758
|
|
20240621,093400,53753110,5170,5180,5180,5170,1401
|
|
20240621,093300,46507500,5180,5180,5180,5180,8
|
|
20240621,093200,46466060,5180,5180,5180,5180,376
|
|
20240621,093100,44518380,5180,5180,5180,5180,9
|
|
20240621,093000,44471760,5180,5180,5180,5180,28
|
|
20240621,092900,44326720,5180,5170,5180,5170,224
|
|
20240621,092800,43166570,5170,5170,5180,5170,246
|
|
20240621,092700,41894130,5170,5170,5170,5170,10
|
|
20240621,092600,41842430,5170,5170,5170,5170,9
|
|
20240621,092500,41795900,5180,5170,5180,5170,303
|
|
20240621,092400,40226710,5170,5170,5170,5170,2705
|
|
20240621,092300,26241860,5170,5180,5180,5170,1371
|
|
20240621,092200,19140170,5180,5180,5180,5180,21
|
|
20240621,092100,19031390,5180,5180,5190,5180,41
|
|
20240621,092000,18818760,5180,5180,5190,5180,14
|
|
20240621,091900,18746220,5190,5190,5190,5180,41
|
|
20240621,091800,18533490,5190,5190,5190,5190,7
|
|
20240621,091700,18497160,5190,5190,5200,5190,147
|
|
20240621,091600,17734220,5190,5190,5190,5190,37
|
|
20240621,091500,17542190,5180,5180,5180,5180,0
|
|
20240621,091400,17542190,5180,5180,5180,5180,19
|
|
20240621,091300,17443770,5210,5190,5210,5180,1871
|
|
20240621,091200,7739790,5190,5190,5190,5190,14
|
|
20240621,091100,7667130,5190,5190,5190,5190,0
|
|
20240621,091000,7667130,5190,5190,5190,5190,9
|
|
20240621,090900,7620420,5190,5200,5200,5190,593
|
|
20240621,090800,4536890,5210,5210,5210,5210,8
|
|
20240621,090700,4495210,5200,5200,5200,5200,231
|
|
20240621,090600,3294010,5200,5200,5200,5200,0
|
|
20240621,090500,3294010,5200,5200,5200,5200,395
|
|
20240621,090400,1240010,5200,5210,5210,5200,62
|
|
20240621,090300,917080,5200,5200,5200,5200,39
|
|
20240621,090200,714280,5210,5210,5210,5210,58
|
|
20240621,090100,412100,5210,5210,5210,5210,28
|
|
20240621,090000,266220,5220,5220,5220,5220,51
|