660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195700,150215690,4270,4270,4270,4270,361
|
|
20240610,195600,150215690,4270,4270,4270,4270,0
|
|
20240610,195500,150215690,4270,4270,4270,4270,0
|
|
20240610,195400,150215690,4270,4270,4270,4270,0
|
|
20240610,195300,150215690,4270,4270,4270,4270,0
|
|
20240610,195200,150215690,4270,4270,4270,4270,0
|
|
20240610,195100,150215690,4270,4270,4270,4270,0
|
|
20240610,195000,150215690,4270,4270,4270,4270,0
|
|
20240610,194900,150215690,4270,4270,4270,4270,0
|
|
20240610,194800,150215690,4270,4270,4270,4270,0
|
|
20240610,194700,150215690,4270,4270,4270,4270,0
|
|
20240610,194600,150215690,4270,4270,4270,4270,0
|
|
20240610,194500,150215690,4270,4270,4270,4270,0
|
|
20240610,194400,150215690,4270,4270,4270,4270,0
|
|
20240610,194300,150215690,4270,4270,4270,4270,0
|
|
20240610,194200,150215690,4270,4270,4270,4270,0
|
|
20240610,194100,150215690,4270,4270,4270,4270,0
|
|
20240610,194000,150215690,4270,4270,4270,4270,0
|
|
20240610,193900,150215690,4270,4270,4270,4270,0
|
|
20240610,193800,150215690,4270,4270,4270,4270,0
|
|
20240610,193700,150215690,4270,4270,4270,4270,0
|
|
20240610,193600,150215690,4270,4270,4270,4270,0
|
|
20240610,193500,150215690,4270,4270,4270,4270,0
|
|
20240610,193400,150215690,4270,4270,4270,4270,0
|
|
20240610,193300,150215690,4270,4270,4270,4270,0
|
|
20240610,193200,150215690,4270,4270,4270,4270,0
|
|
20240610,193100,150215690,4270,4270,4270,4270,0
|
|
20240610,193000,150215690,4270,4270,4270,4270,0
|
|
20240610,192900,150215690,4270,4270,4270,4270,0
|
|
20240610,192800,150215690,4270,4270,4270,4270,0
|
|
20240610,192700,150215690,4270,4270,4270,4270,361
|
|
20240610,192600,150215690,4270,4270,4270,4270,0
|
|
20240610,192500,150215690,4270,4270,4270,4270,0
|
|
20240610,192400,150215690,4270,4270,4270,4270,0
|
|
20240610,192300,150215690,4270,4270,4270,4270,0
|
|
20240610,192200,150215690,4270,4270,4270,4270,0
|
|
20240610,192100,150215690,4270,4270,4270,4270,0
|
|
20240610,192000,150215690,4270,4270,4270,4270,0
|
|
20240610,191900,150215690,4270,4270,4270,4270,0
|
|
20240610,191800,150215690,4270,4270,4270,4270,0
|
|
20240610,191700,150215690,4270,4270,4270,4270,0
|
|
20240610,191600,150215690,4270,4270,4270,4270,0
|
|
20240610,191500,150215690,4270,4270,4270,4270,0
|
|
20240610,191400,150215690,4270,4270,4270,4270,0
|
|
20240610,191300,150215690,4270,4270,4270,4270,0
|
|
20240610,191200,150215690,4270,4270,4270,4270,0
|
|
20240610,191100,150215690,4270,4270,4270,4270,0
|
|
20240610,191000,150215690,4270,4270,4270,4270,0
|
|
20240610,190900,150215690,4270,4270,4270,4270,0
|
|
20240610,190800,150215690,4270,4270,4270,4270,0
|
|
20240610,190700,150215690,4270,4270,4270,4270,0
|
|
20240610,190600,150215690,4270,4270,4270,4270,0
|
|
20240610,190500,150215690,4270,4270,4270,4270,0
|
|
20240610,190400,150215690,4270,4270,4270,4270,0
|
|
20240610,190300,150215690,4270,4270,4270,4270,0
|
|
20240610,190200,150215690,4270,4270,4270,4270,0
|
|
20240610,190100,150215690,4270,4270,4270,4270,0
|
|
20240610,190000,150215690,4270,4270,4270,4270,0
|
|
20240610,185900,150215690,4270,4270,4270,4270,0
|
|
20240610,185800,150215690,4270,4270,4270,4270,0
|
|
20240610,185700,150215690,4270,4270,4270,4270,361
|
|
20240610,185600,150215690,4270,4270,4270,4270,0
|
|
20240610,185500,150215690,4270,4270,4270,4270,0
|
|
20240610,185400,150215690,4270,4270,4270,4270,0
|
|
20240610,185300,150215690,4270,4270,4270,4270,0
|
|
20240610,185200,150215690,4270,4270,4270,4270,0
|
|
20240610,185100,150215690,4270,4270,4270,4270,0
|
|
20240610,185000,150215690,4270,4270,4270,4270,0
|
|
20240610,184900,150215690,4270,4270,4270,4270,0
|
|
20240610,184800,150215690,4270,4270,4270,4270,0
|
|
20240610,184700,150215690,4270,4270,4270,4270,0
|
|
20240610,184600,150215690,4270,4270,4270,4270,0
|
|
20240610,184500,150215690,4270,4270,4270,4270,0
|
|
20240610,184400,150215690,4270,4270,4270,4270,0
|
|
20240610,184300,150215690,4270,4270,4270,4270,0
|
|
20240610,184200,150215690,4270,4270,4270,4270,0
|
|
20240610,184100,150215690,4270,4270,4270,4270,0
|
|
20240610,184000,150215690,4270,4270,4270,4270,0
|
|
20240610,183900,150215690,4270,4270,4270,4270,0
|
|
20240610,183800,150215690,4270,4270,4270,4270,0
|
|
20240610,183700,150215690,4270,4270,4270,4270,0
|
|
20240610,183600,150215690,4270,4270,4270,4270,0
|
|
20240610,183500,150215690,4270,4270,4270,4270,0
|
|
20240610,183400,150215690,4270,4270,4270,4270,0
|
|
20240610,183300,150215690,4270,4270,4270,4270,0
|
|
20240610,183200,150215690,4270,4270,4270,4270,0
|
|
20240610,183100,150215690,4270,4270,4270,4270,0
|
|
20240610,183000,150215690,4270,4270,4270,4270,0
|
|
20240610,182900,150215690,4270,4270,4270,4270,0
|
|
20240610,182800,150215690,4270,4270,4270,4270,0
|
|
20240610,182700,150215690,4270,4270,4270,4270,361
|
|
20240610,182600,150215690,4270,4270,4270,4270,0
|
|
20240610,182500,150215690,4270,4270,4270,4270,0
|
|
20240610,182400,150215690,4270,4270,4270,4270,0
|
|
20240610,182300,150215690,4270,4270,4270,4270,0
|
|
20240610,182200,150215690,4270,4270,4270,4270,0
|
|
20240610,182100,150215690,4270,4270,4270,4270,0
|
|
20240610,182000,150215690,4270,4270,4270,4270,0
|
|
20240610,181900,150215690,4270,4270,4270,4270,0
|
|
20240610,181800,150215690,4270,4270,4270,4270,0
|
|
20240610,181700,150215690,4270,4270,4270,4270,0
|
|
20240610,181600,150215690,4270,4270,4270,4270,0
|
|
20240610,181500,150215690,4270,4270,4270,4270,0
|
|
20240610,181400,150215690,4270,4270,4270,4270,0
|
|
20240610,181300,150215690,4270,4270,4270,4270,0
|
|
20240610,181200,150215690,4270,4270,4270,4270,0
|
|
20240610,181100,150215690,4270,4270,4270,4270,0
|
|
20240610,181000,150215690,4270,4270,4270,4270,0
|
|
20240610,180900,150215690,4270,4270,4270,4270,0
|
|
20240610,180800,150215690,4270,4270,4270,4270,0
|
|
20240610,180700,150215690,4270,4270,4270,4270,0
|
|
20240610,180600,150215690,4270,4270,4270,4270,0
|
|
20240610,180500,150215690,4270,4270,4270,4270,0
|
|
20240610,180400,150215690,4270,4270,4270,4270,0
|
|
20240610,180300,150215690,4270,4270,4270,4270,0
|
|
20240610,180200,150215690,4270,4270,4270,4270,0
|
|
20240610,180100,150215690,4270,4270,4270,4270,0
|
|
20240610,180000,150215690,4270,4270,4270,4270,0
|
|
20240610,175900,150215690,4270,4270,4270,4270,0
|
|
20240610,175800,150215690,4270,4270,4270,4270,0
|
|
20240610,175700,150215690,4270,4270,4270,4270,361
|
|
20240610,175600,150215690,4270,4270,4270,4270,0
|
|
20240610,175500,150215690,4270,4270,4270,4270,0
|
|
20240610,175400,150215690,4270,4270,4270,4270,0
|
|
20240610,175300,150215690,4270,4270,4270,4270,0
|
|
20240610,175200,150215690,4270,4270,4270,4270,0
|
|
20240610,175100,150215690,4270,4270,4270,4270,0
|
|
20240610,175000,150215690,4270,4270,4270,4270,0
|
|
20240610,174900,150215690,4270,4270,4270,4270,0
|
|
20240610,174800,150215690,4270,4270,4270,4270,0
|
|
20240610,174700,150215690,4270,4270,4270,4270,0
|
|
20240610,174600,150215690,4270,4270,4270,4270,0
|
|
20240610,174500,150215690,4270,4270,4270,4270,0
|
|
20240610,174400,150215690,4270,4270,4270,4270,0
|
|
20240610,174300,150215690,4270,4270,4270,4270,0
|
|
20240610,174200,150215690,4270,4270,4270,4270,0
|
|
20240610,174100,150215690,4270,4270,4270,4270,0
|
|
20240610,174000,150215690,4270,4270,4270,4270,0
|
|
20240610,173900,150215690,4270,4270,4270,4270,0
|
|
20240610,173800,150215690,4270,4270,4270,4270,0
|
|
20240610,173700,150215690,4270,4270,4270,4270,0
|
|
20240610,173600,150215690,4270,4270,4270,4270,0
|
|
20240610,173500,150215690,4270,4270,4270,4270,0
|
|
20240610,173400,150215690,4270,4270,4270,4270,0
|
|
20240610,173300,150215690,4270,4270,4270,4270,0
|
|
20240610,173200,150215690,4270,4270,4270,4270,0
|
|
20240610,173100,150215690,4270,4270,4270,4270,0
|
|
20240610,173000,150215690,4270,4270,4270,4270,0
|
|
20240610,172900,150215690,4270,4270,4270,4270,0
|
|
20240610,172800,150215690,4270,4270,4270,4270,0
|
|
20240610,172700,150215690,4270,4270,4270,4270,361
|
|
20240610,172600,150215690,4270,4270,4270,4270,0
|
|
20240610,172500,150215690,4270,4270,4270,4270,0
|
|
20240610,172400,150215690,4270,4270,4270,4270,0
|
|
20240610,172300,150215690,4270,4270,4270,4270,0
|
|
20240610,172200,150215690,4270,4270,4270,4270,0
|
|
20240610,172100,150215690,4270,4270,4270,4270,0
|
|
20240610,172000,150215690,4270,4270,4270,4270,0
|
|
20240610,171900,150215690,4270,4270,4270,4270,0
|
|
20240610,171800,150215690,4270,4270,4270,4270,0
|
|
20240610,171700,150215690,4270,4270,4270,4270,0
|
|
20240610,171600,150215690,4270,4270,4270,4270,0
|
|
20240610,171500,150215690,4270,4270,4270,4270,0
|
|
20240610,171400,150215690,4270,4270,4270,4270,0
|
|
20240610,171300,150215690,4270,4270,4270,4270,0
|
|
20240610,171200,150215690,4270,4270,4270,4270,0
|
|
20240610,171100,150215690,4270,4270,4270,4270,0
|
|
20240610,171000,150215690,4270,4270,4270,4270,0
|
|
20240610,170900,150215690,4270,4270,4270,4270,0
|
|
20240610,170800,150215690,4270,4270,4270,4270,0
|
|
20240610,170700,150215690,4270,4270,4270,4270,0
|
|
20240610,170600,150215690,4270,4270,4270,4270,0
|
|
20240610,170500,150215690,4270,4270,4270,4270,0
|
|
20240610,170400,150215690,4270,4270,4270,4270,0
|
|
20240610,170300,150215690,4270,4270,4270,4270,0
|
|
20240610,170200,150215690,4270,4270,4270,4270,0
|
|
20240610,170100,150215690,4270,4270,4270,4270,0
|
|
20240610,170000,150215690,4270,4270,4270,4270,0
|
|
20240610,165900,150215690,4270,4270,4270,4270,0
|
|
20240610,165800,150215690,4270,4270,4270,4270,0
|
|
20240610,165700,150215690,4270,4270,4270,4270,361
|
|
20240610,165600,150215690,4270,4270,4270,4270,0
|
|
20240610,165500,150215690,4270,4270,4270,4270,0
|
|
20240610,165400,150215690,4270,4270,4270,4270,0
|
|
20240610,165300,150215690,4270,4270,4270,4270,0
|
|
20240610,165200,150215690,4270,4270,4270,4270,0
|
|
20240610,165100,150215690,4270,4270,4270,4270,0
|
|
20240610,165000,150215690,4270,4270,4270,4270,0
|
|
20240610,164900,150215690,4270,4270,4270,4270,0
|
|
20240610,164800,150215690,4270,4270,4270,4270,0
|
|
20240610,164700,150215690,4270,4270,4270,4270,0
|
|
20240610,164600,150215690,4270,4270,4270,4270,0
|
|
20240610,164500,150215690,4270,4270,4270,4270,0
|
|
20240610,164400,150215690,4270,4270,4270,4270,0
|
|
20240610,164300,150215690,4270,4270,4270,4270,0
|
|
20240610,164200,150215690,4270,4270,4270,4270,0
|
|
20240610,164100,150215690,4270,4270,4270,4270,0
|
|
20240610,164000,150215690,4270,4270,4270,4270,0
|
|
20240610,163900,150215690,4270,4270,4270,4270,0
|
|
20240610,163800,150215690,4270,4270,4270,4270,0
|
|
20240610,163700,150215690,4270,4270,4270,4270,0
|
|
20240610,163600,150215690,4270,4270,4270,4270,0
|
|
20240610,163500,150215690,4270,4270,4270,4270,0
|
|
20240610,163400,150215690,4270,4270,4270,4270,0
|
|
20240610,163300,150215690,4270,4270,4270,4270,0
|
|
20240610,163200,150215690,4270,4270,4270,4270,0
|
|
20240610,163100,150215690,4270,4270,4270,4270,0
|
|
20240610,163000,150215690,4270,4270,4270,4270,0
|
|
20240610,162900,150215690,4270,4270,4270,4270,0
|
|
20240610,162800,150215690,4270,4270,4270,4270,0
|
|
20240610,162700,150215690,4270,4270,4270,4270,361
|
|
20240610,162600,150215690,4270,4270,4270,4270,0
|
|
20240610,162500,150215690,4270,4270,4270,4270,0
|
|
20240610,162400,150215690,4270,4270,4270,4270,0
|
|
20240610,162300,150215690,4270,4270,4270,4270,0
|
|
20240610,162200,150215690,4270,4270,4270,4270,0
|
|
20240610,162100,150215690,4270,4270,4270,4270,0
|
|
20240610,162000,150215690,4270,4270,4270,4270,0
|
|
20240610,161900,150215690,4270,4270,4270,4270,0
|
|
20240610,161800,150215690,4270,4270,4270,4270,0
|
|
20240610,161700,150215690,4270,4270,4270,4270,0
|
|
20240610,161600,150215690,4270,4270,4270,4270,0
|
|
20240610,161500,150215690,4270,4270,4270,4270,0
|
|
20240610,161400,150215690,4270,4270,4270,4270,0
|
|
20240610,161300,150215690,4270,4270,4270,4270,0
|
|
20240610,161200,150215690,4270,4270,4270,4270,0
|
|
20240610,161100,150215690,4270,4270,4270,4270,0
|
|
20240610,161000,150215690,4270,4270,4270,4270,0
|
|
20240610,160900,150215690,4270,4270,4270,4270,0
|
|
20240610,160800,150215690,4270,4270,4270,4270,0
|
|
20240610,160700,150215690,4270,4270,4270,4270,0
|
|
20240610,160600,150215690,4270,4270,4270,4270,0
|
|
20240610,160500,150215690,4270,4270,4270,4270,0
|
|
20240610,160400,150215690,4270,4270,4270,4270,0
|
|
20240610,160300,150215690,4270,4270,4270,4270,0
|
|
20240610,160200,150215690,4270,4270,4270,4270,0
|
|
20240610,160100,150215690,4270,4270,4270,4270,0
|
|
20240610,160000,150215690,4270,4270,4270,4270,0
|
|
20240610,155900,150215690,4270,4270,4270,4270,0
|
|
20240610,155800,150215690,4270,4270,4270,4270,0
|
|
20240610,155700,150215690,4270,4270,4270,4270,361
|
|
20240610,155600,150215690,4270,4270,4270,4270,0
|
|
20240610,155500,150215690,4270,4270,4270,4270,0
|
|
20240610,155400,150215690,4270,4270,4270,4270,0
|
|
20240610,155300,150215690,4270,4270,4270,4270,0
|
|
20240610,155200,150215690,4270,4270,4270,4270,0
|
|
20240610,155100,150215690,4270,4270,4270,4270,0
|
|
20240610,155000,150215690,4270,4270,4270,4270,0
|
|
20240610,154900,150215690,4270,4270,4270,4270,0
|
|
20240610,154800,150215690,4270,4270,4270,4270,0
|
|
20240610,154700,150215690,4270,4270,4270,4270,0
|
|
20240610,154600,150215690,4270,4270,4270,4270,0
|
|
20240610,154500,150215690,4270,4270,4270,4270,0
|
|
20240610,154400,150215690,4270,4270,4270,4270,0
|
|
20240610,154300,150215690,4270,4270,4270,4270,0
|
|
20240610,154200,150215690,4270,4270,4270,4270,0
|
|
20240610,154100,150215690,4270,4270,4270,4270,0
|
|
20240610,154000,150215690,4270,4270,4270,4270,0
|
|
20240610,153900,150215690,4270,4270,4270,4270,0
|
|
20240610,153800,150215690,4270,4270,4270,4270,0
|
|
20240610,153700,150215690,4270,4270,4270,4270,0
|
|
20240610,153600,150215690,4270,4270,4270,4270,0
|
|
20240610,153500,150215690,4270,4270,4270,4270,0
|
|
20240610,153400,150215690,4270,4270,4270,4270,0
|
|
20240610,153300,150215690,4270,4270,4270,4270,0
|
|
20240610,153200,150215690,4270,4270,4270,4270,0
|
|
20240610,153100,150215690,4270,4270,4270,4270,0
|
|
20240610,153000,150215690,4270,4270,4270,4270,361
|
|
20240610,152900,148674220,4265,4265,4265,4265,0
|
|
20240610,152800,148674220,4265,4265,4265,4265,0
|
|
20240610,152700,148674220,4265,4265,4265,4265,0
|
|
20240610,152600,148674220,4265,4265,4265,4265,0
|
|
20240610,152500,148674220,4265,4265,4265,4265,0
|
|
20240610,152400,148674220,4265,4265,4265,4265,0
|
|
20240610,152300,148674220,4265,4265,4265,4265,0
|
|
20240610,152200,148674220,4265,4265,4265,4265,0
|
|
20240610,152100,148674220,4265,4265,4265,4265,0
|
|
20240610,152000,148674220,4265,4265,4265,4265,0
|
|
20240610,151900,148674220,4265,4265,4265,4250,94
|
|
20240610,151800,148273895,4265,4265,4265,4265,2
|
|
20240610,151700,148265365,4255,4255,4255,4255,1
|
|
20240610,151600,148261110,4265,4255,4265,4255,22
|
|
20240610,151500,148167490,4255,4255,4255,4255,62
|
|
20240610,151400,147903680,4255,4265,4265,4255,3
|
|
20240610,151300,147890895,4255,4255,4255,4255,1
|
|
20240610,151200,147886640,4255,4265,4265,4255,3
|
|
20240610,151100,147873855,4255,4255,4255,4255,1
|
|
20240610,151000,147869600,4270,4255,4270,4255,11
|
|
20240610,150900,147822735,4255,4255,4255,4255,1
|
|
20240610,150800,147818480,4255,4255,4255,4255,1
|
|
20240610,150700,147814225,4255,4255,4255,4255,0
|
|
20240610,150600,147814225,4255,4255,4255,4255,1
|
|
20240610,150500,147809970,4260,4255,4265,4255,572
|
|
20240610,150400,145373245,4255,4255,4255,4255,0
|
|
20240610,150300,145373245,4255,4255,4255,4255,1
|
|
20240610,150200,145368990,4255,4255,4255,4255,1
|
|
20240610,150100,145364735,4255,4255,4255,4255,1
|
|
20240610,150000,145360480,4255,4255,4255,4255,1
|
|
20240610,145900,145356225,4255,4255,4255,4255,1
|
|
20240610,145800,145351970,4255,4255,4270,4255,17
|
|
20240610,145700,145279560,4255,4255,4255,4255,7
|
|
20240610,145600,145249775,4275,4275,4275,4275,35
|
|
20240610,145500,145100150,4260,4260,4260,4260,18
|
|
20240610,145400,145023470,4255,4255,4255,4255,0
|
|
20240610,145300,145023470,4255,4265,4275,4255,84
|
|
20240610,145200,144664980,4255,4255,4255,4255,7
|
|
20240610,145100,144635195,4255,4255,4255,4255,0
|
|
20240610,145000,144635195,4255,4255,4255,4255,18
|
|
20240610,144900,144558605,4255,4255,4255,4255,7
|
|
20240610,144800,144528820,4255,4255,4255,4255,11
|
|
20240610,144700,144482015,4255,4255,4255,4255,7
|
|
20240610,144600,144452230,4255,4255,4255,4255,0
|
|
20240610,144500,144452230,4255,4255,4255,4255,18
|
|
20240610,144400,144375640,4265,4250,4265,4250,27
|
|
20240610,144300,144260590,4250,4250,4250,4250,11
|
|
20240610,144200,144213840,4250,4250,4250,4250,13
|
|
20240610,144100,144158590,4265,4250,4265,4250,21
|
|
20240610,144000,144069295,4250,4250,4250,4250,0
|
|
20240610,143900,144069295,4250,4250,4250,4250,7
|
|
20240610,143800,144039545,4250,4250,4250,4250,11
|
|
20240610,143700,143992795,4250,4250,4250,4250,7
|
|
20240610,143600,143963045,4250,4250,4250,4250,18
|
|
20240610,143500,143886545,4250,4250,4250,4250,0
|
|
20240610,143400,143886545,4250,4250,4250,4250,7
|
|
20240610,143300,143856795,4250,4250,4250,4250,18
|
|
20240610,143200,143780295,4250,4250,4250,4250,0
|
|
20240610,143100,143780295,4250,4250,4250,4250,18
|
|
20240610,143000,143703795,4250,4250,4250,4250,0
|
|
20240610,142900,143703795,4250,4250,4250,4250,19
|
|
20240610,142800,143623045,4265,4250,4265,4250,13
|
|
20240610,142700,143567705,4250,4250,4250,4250,0
|
|
20240610,142600,143567705,4250,4250,4250,4250,18
|
|
20240610,142500,143491205,4250,4250,4250,4250,7
|
|
20240610,142400,143461455,4250,4250,4250,4250,11
|
|
20240610,142300,143414705,4250,4250,4250,4250,7
|
|
20240610,142200,143384955,4270,4250,4270,4250,97
|
|
20240610,142100,142971195,4250,4250,4250,4250,11
|
|
20240610,142000,142924445,4250,4250,4250,4250,7
|
|
20240610,141900,142894695,4250,4250,4250,4250,12
|
|
20240610,141800,142843695,4250,4250,4250,4250,7
|
|
20240610,141700,142813945,4250,4250,4250,4250,7
|
|
20240610,141600,142784195,4250,4250,4250,4250,21
|
|
20240610,141500,142694945,4250,4250,4250,4250,7
|
|
20240610,141400,142665195,4250,4250,4250,4250,18
|
|
20240610,141300,142588695,4255,4255,4255,4255,2
|
|
20240610,141200,142580185,4250,4255,4255,4250,16
|
|
20240610,141100,142512160,4265,4265,4265,4265,118
|
|
20240610,141000,142008890,4255,4255,4255,4255,7
|
|
20240610,140900,141979105,4255,4255,4255,4255,18
|
|
20240610,140800,141902515,4255,4255,4255,4255,0
|
|
20240610,140700,141902515,4255,4260,4260,4255,19
|
|
20240610,140600,141821610,4260,4255,4260,4255,48
|
|
20240610,140500,141617165,4255,4255,4255,4255,11
|
|
20240610,140400,141570360,4260,4260,4260,4260,5
|
|
20240610,140300,141549060,4260,4260,4260,4260,0
|
|
20240610,140200,141549060,4260,4260,4260,4260,18
|
|
20240610,140100,141472380,4260,4260,4260,4260,7
|
|
20240610,140000,141442560,4275,4270,4275,4250,108
|
|
20240610,135900,140981400,4250,4250,4250,4250,7
|
|
20240610,135800,140951650,4250,4250,4250,4250,7
|
|
20240610,135700,140921900,4250,4250,4250,4250,11
|
|
20240610,135600,140875150,4250,4250,4250,4250,7
|
|
20240610,135500,140845400,4250,4250,4250,4250,11
|
|
20240610,135400,140798650,4250,4250,4250,4250,7
|
|
20240610,135300,140768900,4250,4250,4250,4250,18
|
|
20240610,135200,140692400,4260,4260,4260,4260,91
|
|
20240610,135100,140304740,4260,4260,4260,4260,7
|
|
20240610,135000,140274920,4260,4260,4260,4260,18
|
|
20240610,134900,140198240,4260,4260,4260,4260,100
|
|
20240610,134800,139772240,4260,4260,4260,4260,18
|
|
20240610,134700,139695560,4260,4260,4260,4260,7
|
|
20240610,134600,139665740,4260,4260,4260,4260,0
|
|
20240610,134500,139665740,4260,4270,4270,4260,19
|
|
20240610,134400,139584790,4265,4265,4265,4265,20
|
|
20240610,134300,139499490,4260,4250,4260,4250,69
|
|
20240610,134200,139205660,4250,4250,4250,4250,7
|
|
20240610,134100,139175910,4250,4250,4250,4250,0
|
|
20240610,134000,139175910,4250,4255,4255,4250,51
|
|
20240610,133900,138958995,4250,4250,4250,4250,7
|
|
20240610,133800,138929245,4250,4250,4250,4250,12
|
|
20240610,133700,138878245,4260,4250,4260,4250,9
|
|
20240610,133600,138839975,4250,4250,4250,4250,11
|
|
20240610,133500,138793225,4250,4250,4250,4250,7
|
|
20240610,133400,138763475,4250,4265,4280,4250,20
|
|
20240610,133300,138678265,4260,4260,4260,4260,11
|
|
20240610,133200,138631405,4260,4265,4265,4260,477
|
|
20240610,133100,136599310,4290,4265,4290,4265,22
|
|
20240610,133000,136505385,4290,4285,4290,4285,2
|
|
20240610,132900,136496810,4290,4250,4290,4250,625
|
|
20240610,132800,133832215,4255,4255,4255,4255,0
|
|
20240610,132700,133832215,4255,4250,4255,4250,17
|
|
20240610,132600,133759915,4255,4250,4255,4250,30
|
|
20240610,132500,133632355,4250,4250,4250,4250,400
|
|
20240610,132400,131932355,4250,4250,4255,4250,118
|
|
20240610,132300,131430355,4250,4250,4250,4250,7
|
|
20240610,132200,131400605,4255,4255,4255,4255,104
|
|
20240610,132100,130958085,4255,4255,4255,4255,18
|
|
20240610,132000,130881495,4255,4255,4255,4255,6
|
|
20240610,131900,130855965,4255,4255,4255,4255,18
|
|
20240610,131800,130779375,4255,4255,4255,4255,7
|
|
20240610,131700,130749590,4255,4255,4255,4255,0
|
|
20240610,131600,130749590,4255,4255,4255,4255,18
|
|
20240610,131500,130673000,4255,4255,4255,4255,7
|
|
20240610,131400,130643215,4255,4255,4255,4255,11
|
|
20240610,131300,130596410,4255,4255,4255,4255,107
|
|
20240610,131200,130141125,4255,4255,4255,4255,18
|
|
20240610,131100,130064535,4255,4255,4255,4255,0
|
|
20240610,131000,130064535,4255,4255,4255,4255,7
|
|
20240610,130900,130034750,4255,4255,4255,4255,11
|
|
20240610,130800,129987945,4255,4255,4255,4255,7
|
|
20240610,130700,129958160,4260,4255,4260,4255,20
|
|
20240610,130600,129873050,4260,4260,4260,4260,3
|
|
20240610,130500,129860270,4255,4255,4255,4255,7
|
|
20240610,130400,129830485,4255,4255,4255,4255,19
|
|
20240610,130300,129749640,4255,4255,4255,4255,0
|
|
20240610,130200,129749640,4255,4255,4255,4255,18
|
|
20240610,130100,129673050,4260,4260,4260,4260,5
|
|
20240610,130000,129651750,4260,4265,4265,4260,42
|
|
20240610,125900,129472710,4265,4265,4265,4265,19
|
|
20240610,125800,129391675,4275,4265,4275,4265,12
|
|
20240610,125700,129340485,4270,4275,4275,4270,967
|
|
20240610,125600,125211390,4290,4275,4290,4275,31
|
|
20240610,125500,125078505,4290,4285,4290,4285,78
|
|
20240610,125400,124744255,4265,4265,4265,4265,7
|
|
20240610,125300,124714400,4285,4270,4285,4265,133
|
|
20240610,125200,124146530,4265,4265,4265,4265,7
|
|
20240610,125100,124116675,4270,4265,4270,4265,34
|
|
20240610,125000,123971530,4265,4265,4270,4265,49
|
|
20240610,124900,123762370,4260,4255,4260,4255,13
|
|
20240610,124800,123707040,4270,4255,4270,4255,42
|
|
20240610,124700,123527970,4270,4265,4270,4265,33
|
|
20240610,124600,123387220,4265,4270,4270,4265,10
|
|
20240610,124500,123344555,4265,4255,4265,4255,188
|
|
20240610,124400,122544485,4255,4260,4270,4255,507
|
|
20240610,124300,120381600,4260,4255,4260,4255,45
|
|
20240610,124200,120189990,4260,4260,4270,4260,82
|
|
20240610,124100,119840360,4260,4250,4260,4250,14
|
|
20240610,124000,119780830,4270,4250,4270,4250,31
|
|
20240610,123900,119648600,4270,4270,4270,4270,29
|
|
20240610,123800,119524770,4260,4250,4260,4250,1330
|
|
20240610,123700,113859040,4260,4250,4260,4250,31
|
|
20240610,123600,113727050,4250,4250,4250,4250,11
|
|
20240610,123500,113680300,4260,4250,4260,4250,32
|
|
20240610,123400,113544050,4250,4245,4260,4245,1090
|
|
20240610,123300,108911555,4245,4245,4245,4245,7
|
|
20240610,123200,108881840,4250,4230,4250,4230,88
|
|
20240610,123100,108508255,4230,4245,4245,4230,36
|
|
20240610,123000,108355615,4230,4245,4245,4230,37
|
|
20240610,122900,108198745,4245,4230,4245,4230,818
|
|
20240610,122800,104726620,4245,4245,4245,4245,0
|
|
20240610,122700,104726620,4245,4230,4245,4230,32
|
|
20240610,122600,104590900,4230,4245,4245,4230,35
|
|
20240610,122500,104442490,4230,4230,4230,4230,8
|
|
20240610,122400,104408650,4245,4230,4245,4230,43
|
|
20240610,122300,104226400,4245,4245,4245,4245,0
|
|
20240610,122200,104226400,4245,4230,4245,4230,43
|
|
20240610,122100,104044150,4245,4230,4245,4230,32
|
|
20240610,122000,103908430,4240,4240,4240,4240,0
|
|
20240610,121900,103908430,4240,4240,4240,4230,43
|
|
20240610,121800,103726250,4240,4240,4240,4240,20
|
|
20240610,121700,103641450,4230,4230,4230,4230,19
|
|
20240610,121600,103561080,4240,4230,4240,4230,32
|
|
20240610,121500,103425480,4230,4230,4230,4230,0
|
|
20240610,121400,103425480,4230,4230,4240,4230,43
|
|
20240610,121300,103243350,4240,4230,4240,4230,32
|
|
20240610,121200,103107750,4230,4230,4230,4230,11
|
|
20240610,121100,103061220,4240,4240,4240,4230,33
|
|
20240610,121000,102921380,4230,4240,4240,4230,35
|
|
20240610,120900,102773080,4230,4230,4230,4230,8
|
|
20240610,120800,102739240,4240,4230,4240,4230,32
|
|
20240610,120700,102603640,4230,4235,4235,4230,14
|
|
20240610,120600,102544360,4240,4235,4240,4235,32
|
|
20240610,120500,102408720,4235,4235,4240,4235,43
|
|
20240610,120400,102226495,4240,4240,4240,4240,0
|
|
20240610,120300,102226495,4240,4235,4240,4235,32
|
|
20240610,120200,102090855,4235,4245,4245,4235,40
|
|
20240610,120100,101921190,4240,4240,4240,4240,0
|
|
20240610,120000,101921190,4240,4245,4245,4240,20
|
|
20240610,115900,101836385,4240,4240,4240,4240,1
|
|
20240610,115800,101832145,4230,4240,4240,4230,32
|
|
20240610,115700,101696545,4230,4240,4240,4230,43
|
|
20240610,115600,101514415,4240,4240,4240,4240,0
|
|
20240610,115500,101514415,4240,4230,4240,4230,44
|
|
20240610,115400,101328045,4230,4230,4230,4230,8
|
|
20240610,115300,101294205,4240,4240,4240,4240,24
|
|
20240610,115200,101192445,4230,4240,4240,4230,45
|
|
20240610,115100,101001855,4230,4230,4230,4230,0
|
|
20240610,115000,101001855,4230,4230,4240,4230,43
|
|
20240610,114900,100819725,4230,4240,4240,4230,32
|
|
20240610,114800,100684125,4240,4230,4245,4230,36
|
|
20240610,114700,100531640,4235,4245,4245,4235,752
|
|
20240610,114600,97346680,4235,4235,4235,4235,8
|
|
20240610,114500,97312800,4245,4235,4245,4235,35
|
|
20240610,114400,97164335,4235,4245,4245,4235,32
|
|
20240610,114300,97028575,4235,4240,4240,4235,11
|
|
20240610,114200,96981965,4240,4245,4245,4240,32
|
|
20240610,114100,96846165,4240,4240,4240,4240,12
|
|
20240610,114000,96795285,4240,4240,4240,4240,8
|
|
20240610,113900,96761365,4240,4255,4255,4240,32
|
|
20240610,113800,96625325,4240,4240,4240,4240,19
|
|
20240610,113700,96544765,4255,4255,4255,4255,24
|
|
20240610,113600,96442645,4240,4240,4255,4240,43
|
|
20240610,113500,96259965,4235,4235,4235,4235,8
|
|
20240610,113400,96226085,4255,4255,4255,4255,24
|
|
20240610,113300,96123965,4240,4255,4255,4240,43
|
|
20240610,113200,95941285,4240,4240,4240,4240,0
|
|
20240610,113100,95941285,4240,4255,4255,4240,43
|
|
20240610,113000,95758605,4255,4255,4255,4255,21
|
|
20240610,112900,95669250,4260,4255,4260,4255,5
|
|
20240610,112800,95647970,4240,4255,4255,4240,43
|
|
20240610,112700,95465290,4255,4240,4255,4240,15
|
|
20240610,112600,95401645,4240,4260,4260,4240,35
|
|
20240610,112500,95252765,4260,4260,4260,4260,3
|
|
20240610,112400,95239985,4260,4265,4265,4245,39
|
|
20240610,112300,95073950,4265,4270,4270,4265,35
|
|
20240610,112200,94924540,4275,4265,4275,4265,11
|
|
20240610,112100,94877605,4265,4260,4265,4260,16
|
|
20240610,112000,94809420,4260,4260,4260,4260,10
|
|
20240610,111900,94766820,4240,4240,4240,4240,19
|
|
20240610,111800,94686260,4260,4260,4260,4260,24
|
|
20240610,111700,94584020,4250,4260,4260,4240,45
|
|
20240610,111600,94392840,4265,4265,4265,4265,24
|
|
20240610,111500,94290480,4265,4270,4270,4265,29
|
|
20240610,111400,94166675,4265,4265,4275,4265,521
|
|
20240610,111300,91944590,4275,4275,4275,4275,25
|
|
20240610,111200,91837715,4265,4265,4285,4265,44
|
|
20240610,111100,91649675,4265,4265,4265,4265,8
|
|
20240610,111000,91615555,4280,4275,4280,4275,524
|
|
20240610,110900,89372920,4270,4270,4270,4270,19
|
|
20240610,110800,89291790,4270,4270,4270,4270,5
|
|
20240610,110700,89270440,4270,4275,4275,4265,275
|
|
20240610,110600,88094955,4280,4260,4280,4260,20
|
|
20240610,110500,88009625,4270,4270,4270,4270,24
|
|
20240610,110400,87907145,4270,4270,4270,4260,48
|
|
20240610,110300,87702375,4270,4260,4270,4260,9
|
|
20240610,110200,87664025,4260,4270,4270,4260,36
|
|
20240610,110100,87510415,4260,4260,4260,4260,78
|
|
20240610,110000,87178135,4270,4260,4270,4260,43
|
|
20240610,105900,86994715,4270,4270,4270,4270,224
|
|
20240610,105800,86038235,4265,4260,4265,4260,46
|
|
20240610,105700,85842160,4270,4270,4270,4270,24
|
|
20240610,105600,85739680,4270,4270,4270,4270,0
|
|
20240610,105500,85739680,4270,4270,4270,4270,24
|
|
20240610,105400,85637200,4270,4270,4270,4270,24
|
|
20240610,105300,85534720,4270,4270,4270,4270,21
|
|
20240610,105200,85445050,4285,4285,4285,4285,24
|
|
20240610,105100,85342210,4290,4290,4290,4290,24
|
|
20240610,105000,85239250,4290,4290,4290,4290,1
|
|
20240610,104900,85234960,4285,4285,4285,4285,24
|
|
20240610,104800,85132120,4300,4255,4300,4255,24
|
|
20240610,104700,85028965,4305,4270,4320,4270,4002
|
|
20240610,104600,67832595,4270,4270,4275,4270,30
|
|
20240610,104500,67704395,4275,4270,4275,4255,117
|
|
20240610,104400,67204900,4270,4270,4270,4270,24
|
|
20240610,104300,67102420,4270,4270,4270,4270,24
|
|
20240610,104200,66999940,4270,4260,4270,4260,2300
|
|
20240610,104100,57180930,4260,4260,4260,4260,24
|
|
20240610,104000,57078690,4260,4260,4260,4260,0
|
|
20240610,103900,57078690,4260,4260,4260,4260,24
|
|
20240610,103800,56976450,4260,4260,4260,4260,24
|
|
20240610,103700,56874210,4260,4250,4260,4250,700
|
|
20240610,103600,53893130,4250,4250,4250,4250,24
|
|
20240610,103500,53791130,4250,4255,4255,4250,58
|
|
20240610,103400,53544510,4255,4255,4255,4255,0
|
|
20240610,103300,53544510,4255,4255,4255,4255,24
|
|
20240610,103200,53442390,4255,4255,4255,4255,0
|
|
20240610,103100,53442390,4255,4255,4255,4255,24
|
|
20240610,103000,53340270,4250,4250,4250,4250,10
|
|
20240610,102900,53297770,4250,4250,4250,4250,0
|
|
20240610,102800,53297770,4250,4250,4250,4250,24
|
|
20240610,102700,53195770,4250,4250,4250,4250,0
|
|
20240610,102600,53195770,4250,4250,4250,4250,24
|
|
20240610,102500,53093770,4250,4250,4250,4250,29
|
|
20240610,102400,52970520,4235,4235,4235,4235,0
|
|
20240610,102300,52970520,4235,4250,4250,4235,71
|
|
20240610,102200,52669475,4245,4245,4245,4245,640
|
|
20240610,102100,49952675,4240,4240,4240,4240,0
|
|
20240610,102000,49952675,4240,4235,4240,4235,3158
|
|
20240610,101900,36570130,4235,4235,4235,4235,0
|
|
20240610,101800,36570130,4235,4235,4235,4235,24
|
|
20240610,101700,36468490,4235,4235,4235,4235,24
|
|
20240610,101600,36366850,4235,4235,4235,4235,119
|
|
20240610,101500,35862885,4235,4235,4235,4235,24
|
|
20240610,101400,35761245,4235,4235,4235,4235,24
|
|
20240610,101300,35659605,4235,4235,4235,4235,0
|
|
20240610,101200,35659605,4235,4235,4235,4235,27
|
|
20240610,101100,35545260,4235,4235,4235,4235,2
|
|
20240610,101000,35536790,4235,4235,4235,4235,74
|
|
20240610,100900,35223400,4235,4235,4235,4235,24
|
|
20240610,100800,35121760,4230,4230,4230,4230,2
|
|
20240610,100700,35113300,4235,4235,4235,4235,24
|
|
20240610,100600,35011660,4235,4235,4235,4235,24
|
|
20240610,100500,34910020,4235,4235,4235,4235,0
|
|
20240610,100400,34910020,4235,4235,4235,4235,25
|
|
20240610,100300,34804145,4235,4235,4235,4235,50
|
|
20240610,100200,34592395,4235,4235,4235,4235,24
|
|
20240610,100100,34490755,4235,4235,4235,4235,26
|
|
20240610,100000,34380645,4240,4240,4240,4240,0
|
|
20240610,095900,34380645,4240,4240,4240,4240,24
|
|
20240610,095800,34278885,4240,4240,4240,4240,0
|
|
20240610,095700,34278885,4240,4245,4245,4240,25
|
|
20240610,095600,34172880,4245,4245,4245,4245,25
|
|
20240610,095500,34066755,4240,4235,4240,4235,2928
|
|
20240610,095400,21665285,4235,4235,4235,4235,24
|
|
20240610,095300,21563645,4235,4235,4235,4235,24
|
|
20240610,095200,21462005,4235,4235,4235,4235,0
|
|
20240610,095100,21462005,4235,4235,4235,4235,24
|
|
20240610,095000,21360365,4235,4235,4235,4235,1
|
|
20240610,094900,21356130,4235,4235,4235,4235,24
|
|
20240610,094800,21254490,4235,4235,4235,4235,25
|
|
20240610,094700,21148615,4235,4235,4235,4235,2
|
|
20240610,094600,21140145,4235,4235,4235,4235,24
|
|
20240610,094500,21038505,4230,4230,4230,4230,1
|
|
20240610,094400,21034275,4235,4235,4235,4235,9
|
|
20240610,094300,20996160,4235,4235,4235,4220,294
|
|
20240610,094200,19754820,4220,4225,4235,4220,11
|
|
20240610,094100,19708380,4235,4235,4235,4235,47
|
|
20240610,094000,19509335,4235,4235,4235,4235,24
|
|
20240610,093900,19407695,4235,4230,4235,4230,174
|
|
20240610,093800,18671665,4230,4230,4230,4230,24
|
|
20240610,093700,18570145,4230,4230,4230,4230,24
|
|
20240610,093600,18468625,4230,4230,4230,4230,5
|
|
20240610,093500,18447475,4235,4235,4235,4235,24
|
|
20240610,093400,18345835,4215,4215,4215,4215,0
|
|
20240610,093300,18345835,4215,4230,4235,4215,349
|
|
20240610,093200,16869820,4230,4230,4230,4230,24
|
|
20240610,093100,16768300,4230,4230,4230,4230,0
|
|
20240610,093000,16768300,4230,4230,4230,4230,24
|
|
20240610,092900,16666780,4230,4230,4230,4230,24
|
|
20240610,092800,16565260,4235,4235,4235,4235,0
|
|
20240610,092700,16565260,4235,4235,4235,4235,24
|
|
20240610,092600,16463620,4235,4235,4235,4235,17
|
|
20240610,092500,16391625,4235,4235,4235,4235,24
|
|
20240610,092400,16289985,4235,4205,4235,4205,2224
|
|
20240610,092300,6880315,4205,4205,4205,4205,0
|
|
20240610,092200,6880315,4205,4205,4205,4205,24
|
|
20240610,092100,6779395,4205,4205,4205,4205,17
|
|
20240610,092000,6707910,4215,4215,4215,4215,25
|
|
20240610,091900,6602535,4215,4215,4215,4215,918
|
|
20240610,091800,2733165,4205,4205,4205,4205,0
|
|
20240610,091700,2733165,4205,4205,4205,4205,1
|
|
20240610,091600,2728960,4210,4210,4210,4210,18
|
|
20240610,091500,2653180,4210,4210,4210,4210,0
|
|
20240610,091400,2653180,4210,4210,4210,4210,23
|
|
20240610,091300,2556350,4210,4210,4210,4210,0
|
|
20240610,091200,2556350,4210,4210,4210,4210,24
|
|
20240610,091100,2455310,4200,4195,4210,4195,29
|
|
20240610,091000,2333500,4200,4200,4200,4200,0
|
|
20240610,090900,2333500,4200,4200,4200,4200,23
|
|
20240610,090800,2236900,4195,4195,4195,4195,24
|
|
20240610,090700,2136220,4190,4190,4190,4190,0
|
|
20240610,090600,2136220,4190,4190,4190,4190,7
|
|
20240610,090500,2106890,4170,4185,4185,4170,400
|
|
20240610,090400,438350,4210,4210,4210,4210,2
|
|
20240610,090300,429930,4215,4215,4215,4215,6
|
|
20240610,090200,404640,4215,4215,4215,4215,0
|
|
20240610,090100,404640,4215,4215,4215,4215,22
|
|
20240610,090000,311910,4215,4215,4215,4215,74
|