649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194600,409928020,4575,4575,4575,4575,1043
|
|
20240620,194500,409928020,4575,4575,4575,4575,0
|
|
20240620,194400,409928020,4575,4575,4575,4575,0
|
|
20240620,194300,409928020,4575,4575,4575,4575,0
|
|
20240620,194200,409928020,4575,4575,4575,4575,0
|
|
20240620,194100,409928020,4575,4575,4575,4575,0
|
|
20240620,194000,409928020,4575,4575,4575,4575,0
|
|
20240620,193900,409928020,4575,4575,4575,4575,0
|
|
20240620,193800,409928020,4575,4575,4575,4575,0
|
|
20240620,193700,409928020,4575,4575,4575,4575,0
|
|
20240620,193600,409928020,4575,4575,4575,4575,0
|
|
20240620,193500,409928020,4575,4575,4575,4575,0
|
|
20240620,193400,409928020,4575,4575,4575,4575,0
|
|
20240620,193300,409928020,4575,4575,4575,4575,0
|
|
20240620,193200,409928020,4575,4575,4575,4575,0
|
|
20240620,193100,409928020,4575,4575,4575,4575,0
|
|
20240620,193000,409928020,4575,4575,4575,4575,0
|
|
20240620,192900,409928020,4575,4575,4575,4575,0
|
|
20240620,192800,409928020,4575,4575,4575,4575,0
|
|
20240620,192700,409928020,4575,4575,4575,4575,0
|
|
20240620,192600,409928020,4575,4575,4575,4575,0
|
|
20240620,192500,409928020,4575,4575,4575,4575,0
|
|
20240620,192400,409928020,4575,4575,4575,4575,0
|
|
20240620,192300,409928020,4575,4575,4575,4575,0
|
|
20240620,192200,409928020,4575,4575,4575,4575,0
|
|
20240620,192100,409928020,4575,4575,4575,4575,0
|
|
20240620,192000,409928020,4575,4575,4575,4575,0
|
|
20240620,191900,409928020,4575,4575,4575,4575,0
|
|
20240620,191800,409928020,4575,4575,4575,4575,0
|
|
20240620,191700,409928020,4575,4575,4575,4575,0
|
|
20240620,191600,409928020,4575,4575,4575,4575,1043
|
|
20240620,191500,409928020,4575,4575,4575,4575,0
|
|
20240620,191400,409928020,4575,4575,4575,4575,0
|
|
20240620,191300,409928020,4575,4575,4575,4575,0
|
|
20240620,191200,409928020,4575,4575,4575,4575,0
|
|
20240620,191100,409928020,4575,4575,4575,4575,0
|
|
20240620,191000,409928020,4575,4575,4575,4575,0
|
|
20240620,190900,409928020,4575,4575,4575,4575,0
|
|
20240620,190800,409928020,4575,4575,4575,4575,0
|
|
20240620,190700,409928020,4575,4575,4575,4575,0
|
|
20240620,190600,409928020,4575,4575,4575,4575,0
|
|
20240620,190500,409928020,4575,4575,4575,4575,0
|
|
20240620,190400,409928020,4575,4575,4575,4575,0
|
|
20240620,190300,409928020,4575,4575,4575,4575,0
|
|
20240620,190200,409928020,4575,4575,4575,4575,0
|
|
20240620,190100,409928020,4575,4575,4575,4575,0
|
|
20240620,190000,409928020,4575,4575,4575,4575,0
|
|
20240620,185900,409928020,4575,4575,4575,4575,0
|
|
20240620,185800,409928020,4575,4575,4575,4575,0
|
|
20240620,185700,409928020,4575,4575,4575,4575,0
|
|
20240620,185600,409928020,4575,4575,4575,4575,0
|
|
20240620,185500,409928020,4575,4575,4575,4575,0
|
|
20240620,185400,409928020,4575,4575,4575,4575,0
|
|
20240620,185300,409928020,4575,4575,4575,4575,0
|
|
20240620,185200,409928020,4575,4575,4575,4575,0
|
|
20240620,185100,409928020,4575,4575,4575,4575,0
|
|
20240620,185000,409928020,4575,4575,4575,4575,0
|
|
20240620,184900,409928020,4575,4575,4575,4575,0
|
|
20240620,184800,409928020,4575,4575,4575,4575,0
|
|
20240620,184700,409928020,4575,4575,4575,4575,0
|
|
20240620,184600,409928020,4575,4575,4575,4575,1043
|
|
20240620,184500,409928020,4575,4575,4575,4575,0
|
|
20240620,184400,409928020,4575,4575,4575,4575,0
|
|
20240620,184300,409928020,4575,4575,4575,4575,0
|
|
20240620,184200,409928020,4575,4575,4575,4575,0
|
|
20240620,184100,409928020,4575,4575,4575,4575,0
|
|
20240620,184000,409928020,4575,4575,4575,4575,0
|
|
20240620,183900,409928020,4575,4575,4575,4575,0
|
|
20240620,183800,409928020,4575,4575,4575,4575,0
|
|
20240620,183700,409928020,4575,4575,4575,4575,0
|
|
20240620,183600,409928020,4575,4575,4575,4575,0
|
|
20240620,183500,409928020,4575,4575,4575,4575,0
|
|
20240620,183400,409928020,4575,4575,4575,4575,0
|
|
20240620,183300,409928020,4575,4575,4575,4575,0
|
|
20240620,183200,409928020,4575,4575,4575,4575,0
|
|
20240620,183100,409928020,4575,4575,4575,4575,0
|
|
20240620,183000,409928020,4575,4575,4575,4575,0
|
|
20240620,182900,409928020,4575,4575,4575,4575,0
|
|
20240620,182800,409928020,4575,4575,4575,4575,0
|
|
20240620,182700,409928020,4575,4575,4575,4575,0
|
|
20240620,182600,409928020,4575,4575,4575,4575,0
|
|
20240620,182500,409928020,4575,4575,4575,4575,0
|
|
20240620,182400,409928020,4575,4575,4575,4575,0
|
|
20240620,182300,409928020,4575,4575,4575,4575,0
|
|
20240620,182200,409928020,4575,4575,4575,4575,0
|
|
20240620,182100,409928020,4575,4575,4575,4575,0
|
|
20240620,182000,409928020,4575,4575,4575,4575,0
|
|
20240620,181900,409928020,4575,4575,4575,4575,0
|
|
20240620,181800,409928020,4575,4575,4575,4575,0
|
|
20240620,181700,409928020,4575,4575,4575,4575,0
|
|
20240620,181600,409928020,4575,4575,4575,4575,1043
|
|
20240620,181500,409928020,4575,4575,4575,4575,0
|
|
20240620,181400,409928020,4575,4575,4575,4575,0
|
|
20240620,181300,409928020,4575,4575,4575,4575,0
|
|
20240620,181200,409928020,4575,4575,4575,4575,0
|
|
20240620,181100,409928020,4575,4575,4575,4575,0
|
|
20240620,181000,409928020,4575,4575,4575,4575,0
|
|
20240620,180900,409928020,4575,4575,4575,4575,0
|
|
20240620,180800,409928020,4575,4575,4575,4575,0
|
|
20240620,180700,409928020,4575,4575,4575,4575,0
|
|
20240620,180600,409928020,4575,4575,4575,4575,0
|
|
20240620,180500,409928020,4575,4575,4575,4575,0
|
|
20240620,180400,409928020,4575,4575,4575,4575,0
|
|
20240620,180300,409928020,4575,4575,4575,4575,0
|
|
20240620,180200,409928020,4575,4575,4575,4575,0
|
|
20240620,180100,409928020,4575,4575,4575,4575,0
|
|
20240620,180000,409928020,4575,4575,4575,4575,0
|
|
20240620,175900,409928020,4575,4575,4575,4575,0
|
|
20240620,175800,409928020,4575,4575,4575,4575,0
|
|
20240620,175700,409928020,4575,4575,4575,4575,0
|
|
20240620,175600,409928020,4575,4575,4575,4575,0
|
|
20240620,175500,409928020,4575,4575,4575,4575,0
|
|
20240620,175400,409928020,4575,4575,4575,4575,0
|
|
20240620,175300,409928020,4575,4575,4575,4575,0
|
|
20240620,175200,409928020,4575,4575,4575,4575,0
|
|
20240620,175100,409928020,4575,4575,4575,4575,0
|
|
20240620,175000,409928020,4575,4575,4575,4575,0
|
|
20240620,174900,409928020,4575,4575,4575,4575,0
|
|
20240620,174800,409928020,4575,4575,4575,4575,0
|
|
20240620,174700,409928020,4575,4575,4575,4575,0
|
|
20240620,174600,409928020,4575,4575,4575,4575,1043
|
|
20240620,174500,409928020,4575,4575,4575,4575,0
|
|
20240620,174400,409928020,4575,4575,4575,4575,0
|
|
20240620,174300,409928020,4575,4575,4575,4575,0
|
|
20240620,174200,409928020,4575,4575,4575,4575,0
|
|
20240620,174100,409928020,4575,4575,4575,4575,0
|
|
20240620,174000,409928020,4575,4575,4575,4575,0
|
|
20240620,173900,409928020,4575,4575,4575,4575,0
|
|
20240620,173800,409928020,4575,4575,4575,4575,0
|
|
20240620,173700,409928020,4575,4575,4575,4575,0
|
|
20240620,173600,409928020,4575,4575,4575,4575,0
|
|
20240620,173500,409928020,4575,4575,4575,4575,0
|
|
20240620,173400,409928020,4575,4575,4575,4575,0
|
|
20240620,173300,409928020,4575,4575,4575,4575,0
|
|
20240620,173200,409928020,4575,4575,4575,4575,0
|
|
20240620,173100,409928020,4575,4575,4575,4575,0
|
|
20240620,173000,409928020,4575,4575,4575,4575,0
|
|
20240620,172900,409928020,4575,4575,4575,4575,0
|
|
20240620,172800,409928020,4575,4575,4575,4575,0
|
|
20240620,172700,409928020,4575,4575,4575,4575,0
|
|
20240620,172600,409928020,4575,4575,4575,4575,0
|
|
20240620,172500,409928020,4575,4575,4575,4575,0
|
|
20240620,172400,409928020,4575,4575,4575,4575,0
|
|
20240620,172300,409928020,4575,4575,4575,4575,0
|
|
20240620,172200,409928020,4575,4575,4575,4575,0
|
|
20240620,172100,409928020,4575,4575,4575,4575,0
|
|
20240620,172000,409928020,4575,4575,4575,4575,0
|
|
20240620,171900,409928020,4575,4575,4575,4575,0
|
|
20240620,171800,409928020,4575,4575,4575,4575,0
|
|
20240620,171700,409928020,4575,4575,4575,4575,0
|
|
20240620,171600,409928020,4575,4575,4575,4575,1043
|
|
20240620,171500,409928020,4575,4575,4575,4575,0
|
|
20240620,171400,409928020,4575,4575,4575,4575,0
|
|
20240620,171300,409928020,4575,4575,4575,4575,0
|
|
20240620,171200,409928020,4575,4575,4575,4575,0
|
|
20240620,171100,409928020,4575,4575,4575,4575,0
|
|
20240620,171000,409928020,4575,4575,4575,4575,0
|
|
20240620,170900,409928020,4575,4575,4575,4575,0
|
|
20240620,170800,409928020,4575,4575,4575,4575,0
|
|
20240620,170700,409928020,4575,4575,4575,4575,0
|
|
20240620,170600,409928020,4575,4575,4575,4575,0
|
|
20240620,170500,409928020,4575,4575,4575,4575,0
|
|
20240620,170400,409928020,4575,4575,4575,4575,0
|
|
20240620,170300,409928020,4575,4575,4575,4575,0
|
|
20240620,170200,409928020,4575,4575,4575,4575,0
|
|
20240620,170100,409928020,4575,4575,4575,4575,0
|
|
20240620,170000,409928020,4575,4575,4575,4575,0
|
|
20240620,165900,409928020,4575,4575,4575,4575,0
|
|
20240620,165800,409928020,4575,4575,4575,4575,0
|
|
20240620,165700,409928020,4575,4575,4575,4575,0
|
|
20240620,165600,409928020,4575,4575,4575,4575,0
|
|
20240620,165500,409928020,4575,4575,4575,4575,0
|
|
20240620,165400,409928020,4575,4575,4575,4575,0
|
|
20240620,165300,409928020,4575,4575,4575,4575,0
|
|
20240620,165200,409928020,4575,4575,4575,4575,0
|
|
20240620,165100,409928020,4575,4575,4575,4575,0
|
|
20240620,165000,409928020,4575,4575,4575,4575,0
|
|
20240620,164900,409928020,4575,4575,4575,4575,0
|
|
20240620,164800,409928020,4575,4575,4575,4575,0
|
|
20240620,164700,409928020,4575,4575,4575,4575,0
|
|
20240620,164600,409928020,4575,4575,4575,4575,1043
|
|
20240620,164500,409928020,4575,4575,4575,4575,0
|
|
20240620,164400,409928020,4575,4575,4575,4575,0
|
|
20240620,164300,409928020,4575,4575,4575,4575,0
|
|
20240620,164200,409928020,4575,4575,4575,4575,0
|
|
20240620,164100,409928020,4575,4575,4575,4575,0
|
|
20240620,164000,409928020,4575,4575,4575,4575,0
|
|
20240620,163900,409928020,4575,4575,4575,4575,0
|
|
20240620,163800,409928020,4575,4575,4575,4575,0
|
|
20240620,163700,409928020,4575,4575,4575,4575,0
|
|
20240620,163600,409928020,4575,4575,4575,4575,0
|
|
20240620,163500,409928020,4575,4575,4575,4575,0
|
|
20240620,163400,409928020,4575,4575,4575,4575,0
|
|
20240620,163300,409928020,4575,4575,4575,4575,0
|
|
20240620,163200,409928020,4575,4575,4575,4575,0
|
|
20240620,163100,409928020,4575,4575,4575,4575,0
|
|
20240620,163000,409928020,4575,4575,4575,4575,0
|
|
20240620,162900,409928020,4575,4575,4575,4575,0
|
|
20240620,162800,409928020,4575,4575,4575,4575,0
|
|
20240620,162700,409928020,4575,4575,4575,4575,0
|
|
20240620,162600,409928020,4575,4575,4575,4575,0
|
|
20240620,162500,409928020,4575,4575,4575,4575,0
|
|
20240620,162400,409928020,4575,4575,4575,4575,0
|
|
20240620,162300,409928020,4575,4575,4575,4575,0
|
|
20240620,162200,409928020,4575,4575,4575,4575,0
|
|
20240620,162100,409928020,4575,4575,4575,4575,0
|
|
20240620,162000,409928020,4575,4575,4575,4575,0
|
|
20240620,161900,409928020,4575,4575,4575,4575,0
|
|
20240620,161800,409928020,4575,4575,4575,4575,0
|
|
20240620,161700,409928020,4575,4575,4575,4575,0
|
|
20240620,161600,409928020,4575,4575,4575,4575,1043
|
|
20240620,161500,409928020,4575,4575,4575,4575,0
|
|
20240620,161400,409928020,4575,4575,4575,4575,0
|
|
20240620,161300,409928020,4575,4575,4575,4575,0
|
|
20240620,161200,409928020,4575,4575,4575,4575,0
|
|
20240620,161100,409928020,4575,4575,4575,4575,0
|
|
20240620,161000,409928020,4575,4575,4575,4575,0
|
|
20240620,160900,409928020,4575,4575,4575,4575,0
|
|
20240620,160800,409928020,4575,4575,4575,4575,0
|
|
20240620,160700,409928020,4575,4575,4575,4575,0
|
|
20240620,160600,409928020,4575,4575,4575,4575,0
|
|
20240620,160500,409928020,4575,4575,4575,4575,0
|
|
20240620,160400,409928020,4575,4575,4575,4575,0
|
|
20240620,160300,409928020,4575,4575,4575,4575,0
|
|
20240620,160200,409928020,4575,4575,4575,4575,0
|
|
20240620,160100,409928020,4575,4575,4575,4575,0
|
|
20240620,160000,409928020,4575,4575,4575,4575,0
|
|
20240620,155900,409928020,4575,4575,4575,4575,0
|
|
20240620,155800,409928020,4575,4575,4575,4575,0
|
|
20240620,155700,409928020,4575,4575,4575,4575,0
|
|
20240620,155600,409928020,4575,4575,4575,4575,0
|
|
20240620,155500,409928020,4575,4575,4575,4575,0
|
|
20240620,155400,409928020,4575,4575,4575,4575,0
|
|
20240620,155300,409928020,4575,4575,4575,4575,0
|
|
20240620,155200,409928020,4575,4575,4575,4575,0
|
|
20240620,155100,409928020,4575,4575,4575,4575,0
|
|
20240620,155000,409928020,4575,4575,4575,4575,0
|
|
20240620,154900,409928020,4575,4575,4575,4575,0
|
|
20240620,154800,409928020,4575,4575,4575,4575,0
|
|
20240620,154700,409928020,4575,4575,4575,4575,0
|
|
20240620,154600,409928020,4575,4575,4575,4575,1043
|
|
20240620,154500,409928020,4575,4575,4575,4575,0
|
|
20240620,154400,409928020,4575,4575,4575,4575,0
|
|
20240620,154300,409928020,4575,4575,4575,4575,0
|
|
20240620,154200,409928020,4575,4575,4575,4575,0
|
|
20240620,154100,409928020,4575,4575,4575,4575,0
|
|
20240620,154000,409928020,4575,4575,4575,4575,0
|
|
20240620,153900,409928020,4575,4575,4575,4575,0
|
|
20240620,153800,409928020,4575,4575,4575,4575,0
|
|
20240620,153700,409928020,4575,4575,4575,4575,0
|
|
20240620,153600,409928020,4575,4575,4575,4575,0
|
|
20240620,153500,409928020,4575,4575,4575,4575,0
|
|
20240620,153400,409928020,4575,4575,4575,4575,0
|
|
20240620,153300,409928020,4575,4575,4575,4575,0
|
|
20240620,153200,409928020,4575,4575,4575,4575,0
|
|
20240620,153100,409928020,4575,4575,4575,4575,0
|
|
20240620,153000,409928020,4575,4575,4575,4575,1043
|
|
20240620,152900,405156295,4570,4570,4570,4570,0
|
|
20240620,152800,405156295,4570,4570,4570,4570,0
|
|
20240620,152700,405156295,4570,4570,4570,4570,0
|
|
20240620,152600,405156295,4570,4570,4570,4570,0
|
|
20240620,152500,405156295,4570,4570,4570,4570,0
|
|
20240620,152400,405156295,4570,4570,4570,4570,0
|
|
20240620,152300,405156295,4570,4570,4570,4570,0
|
|
20240620,152200,405156295,4570,4570,4570,4570,0
|
|
20240620,152100,405156295,4570,4570,4570,4570,0
|
|
20240620,152000,405156295,4570,4570,4570,4570,0
|
|
20240620,151900,405156295,4570,4565,4570,4565,208
|
|
20240620,151800,404206270,4560,4565,4565,4560,212
|
|
20240620,151700,403238500,4565,4560,4565,4560,519
|
|
20240620,151600,400870765,4565,4560,4565,4560,70
|
|
20240620,151500,400551560,4555,4555,4555,4555,17
|
|
20240620,151400,400474125,4560,4560,4560,4560,116
|
|
20240620,151300,399945165,4560,4560,4560,4560,446
|
|
20240620,151200,397911405,4560,4555,4560,4550,1160
|
|
20240620,151100,392628065,4560,4560,4560,4560,0
|
|
20240620,151000,392628065,4560,4560,4560,4560,0
|
|
20240620,150900,392628065,4560,4560,4560,4560,15
|
|
20240620,150800,392559665,4560,4560,4560,4560,3
|
|
20240620,150700,392545985,4550,4550,4550,4550,60
|
|
20240620,150600,392272985,4560,4555,4560,4555,312
|
|
20240620,150500,390851820,4555,4555,4555,4555,0
|
|
20240620,150400,390851820,4555,4555,4555,4555,210
|
|
20240620,150300,389895270,4555,4555,4555,4555,18
|
|
20240620,150200,389813280,4540,4540,4540,4540,224
|
|
20240620,150100,388796320,4560,4560,4560,4560,51
|
|
20240620,150000,388563760,4560,4560,4560,4560,4
|
|
20240620,145900,388545520,4560,4560,4560,4560,0
|
|
20240620,145800,388545520,4560,4560,4560,4560,0
|
|
20240620,145700,388545520,4560,4540,4560,4540,47
|
|
20240620,145600,388331280,4545,4545,4545,4545,0
|
|
20240620,145500,388331280,4545,4545,4545,4545,690
|
|
20240620,145400,385195230,4560,4560,4560,4560,0
|
|
20240620,145300,385195230,4560,4560,4560,4560,7
|
|
20240620,145200,385163310,4560,4560,4560,4560,3
|
|
20240620,145100,385149630,4560,4560,4560,4560,20
|
|
20240620,145000,385058430,4550,4550,4550,4550,0
|
|
20240620,144900,385058430,4550,4550,4550,4550,0
|
|
20240620,144800,385058430,4550,4560,4560,4550,367
|
|
20240620,144700,383388520,4560,4560,4560,4560,9
|
|
20240620,144600,383347480,4560,4560,4560,4560,35
|
|
20240620,144500,383187880,4550,4560,4560,4550,251
|
|
20240620,144400,382043330,4565,4565,4565,4565,0
|
|
20240620,144300,382043330,4565,4560,4565,4550,204
|
|
20240620,144200,381113075,4565,4560,4565,4560,237
|
|
20240620,144100,380031480,4555,4555,4555,4555,0
|
|
20240620,144000,380031480,4555,4555,4555,4555,37
|
|
20240620,143900,379862945,4550,4550,4550,4550,0
|
|
20240620,143800,379862945,4550,4550,4550,4550,0
|
|
20240620,143700,379862945,4550,4550,4550,4550,0
|
|
20240620,143600,379862945,4550,4550,4550,4550,1
|
|
20240620,143500,379858395,4560,4560,4560,4560,0
|
|
20240620,143400,379858395,4560,4560,4560,4560,0
|
|
20240620,143300,379858395,4560,4560,4560,4560,0
|
|
20240620,143200,379858395,4560,4560,4560,4560,0
|
|
20240620,143100,379858395,4560,4550,4560,4550,9
|
|
20240620,143000,379817365,4550,4560,4560,4550,4
|
|
20240620,142900,379799135,4545,4545,4545,4545,0
|
|
20240620,142800,379799135,4545,4545,4545,4545,0
|
|
20240620,142700,379799135,4545,4545,4545,4545,0
|
|
20240620,142600,379799135,4545,4545,4545,4545,0
|
|
20240620,142500,379799135,4545,4545,4545,4545,0
|
|
20240620,142400,379799135,4545,4550,4550,4545,496
|
|
20240620,142300,377544270,4550,4550,4550,4550,0
|
|
20240620,142200,377544270,4550,4550,4550,4550,14
|
|
20240620,142100,377480570,4550,4550,4550,4550,0
|
|
20240620,142000,377480570,4550,4550,4550,4550,0
|
|
20240620,141900,377480570,4550,4550,4550,4550,440
|
|
20240620,141800,375478570,4550,4550,4550,4550,0
|
|
20240620,141700,375478570,4550,4550,4550,4550,0
|
|
20240620,141600,375478570,4550,4550,4550,4550,2
|
|
20240620,141500,375469470,4560,4560,4560,4560,350
|
|
20240620,141400,373873470,4550,4550,4550,4550,0
|
|
20240620,141300,373873470,4550,4550,4550,4550,5
|
|
20240620,141200,373850720,4550,4550,4550,4550,1
|
|
20240620,141100,373846170,4560,4550,4560,4550,4
|
|
20240620,141000,373827940,4560,4560,4560,4560,5
|
|
20240620,140900,373805140,4560,4560,4560,4560,0
|
|
20240620,140800,373805140,4560,4560,4560,4560,1
|
|
20240620,140700,373800580,4565,4545,4565,4545,1000
|
|
20240620,140600,369241090,4550,4550,4550,4550,300
|
|
20240620,140500,367876090,4555,4555,4555,4555,33
|
|
20240620,140400,367725775,4555,4555,4555,4555,4
|
|
20240620,140300,367707555,4545,4540,4555,4540,7
|
|
20240620,140200,367675695,4555,4555,4555,4555,409
|
|
20240620,140100,365812700,4550,4550,4550,4550,0
|
|
20240620,140000,365812700,4550,4550,4550,4550,157
|
|
20240620,135900,365098350,4545,4545,4545,4545,0
|
|
20240620,135800,365098350,4545,4545,4545,4545,103
|
|
20240620,135700,364630215,4550,4550,4550,4550,0
|
|
20240620,135600,364630215,4550,4550,4550,4550,1
|
|
20240620,135500,364625665,4550,4550,4550,4550,10
|
|
20240620,135400,364580165,4550,4550,4550,4550,0
|
|
20240620,135300,364580165,4550,4550,4550,4550,34
|
|
20240620,135200,364425465,4540,4540,4540,4540,0
|
|
20240620,135100,364425465,4540,4540,4540,4540,0
|
|
20240620,135000,364425465,4540,4540,4540,4540,1
|
|
20240620,134900,364420925,4535,4535,4535,4535,0
|
|
20240620,134800,364420925,4535,4535,4535,4535,0
|
|
20240620,134700,364420925,4535,4535,4535,4535,0
|
|
20240620,134600,364420925,4535,4535,4535,4535,0
|
|
20240620,134500,364420925,4535,4535,4535,4535,5
|
|
20240620,134400,364398250,4535,4535,4535,4535,0
|
|
20240620,134300,364398250,4535,4535,4535,4535,1
|
|
20240620,134200,364393715,4555,4555,4555,4555,0
|
|
20240620,134100,364393715,4555,4555,4555,4555,220
|
|
20240620,134000,363391615,4535,4535,4535,4535,1
|
|
20240620,133900,363387080,4555,4555,4555,4555,0
|
|
20240620,133800,363387080,4555,4555,4555,4555,5
|
|
20240620,133700,363364305,4540,4540,4540,4540,0
|
|
20240620,133600,363364305,4540,4540,4540,4540,5
|
|
20240620,133500,363341605,4540,4540,4540,4540,0
|
|
20240620,133400,363341605,4540,4540,4540,4540,0
|
|
20240620,133300,363341605,4540,4540,4540,4540,0
|
|
20240620,133200,363341605,4540,4540,4540,4540,0
|
|
20240620,133100,363341605,4540,4540,4540,4540,0
|
|
20240620,133000,363341605,4540,4540,4540,4540,0
|
|
20240620,132900,363341605,4540,4540,4540,4540,400
|
|
20240620,132800,361525605,4540,4540,4540,4540,0
|
|
20240620,132700,361525605,4540,4540,4540,4540,379
|
|
20240620,132600,359804945,4540,4540,4540,4540,0
|
|
20240620,132500,359804945,4540,4540,4540,4540,0
|
|
20240620,132400,359804945,4540,4540,4540,4540,118
|
|
20240620,132300,359269225,4540,4540,4540,4540,136
|
|
20240620,132200,358651785,4540,4540,4540,4540,199
|
|
20240620,132100,357748325,4560,4560,4560,4560,0
|
|
20240620,132000,357748325,4560,4560,4560,4560,10
|
|
20240620,131900,357702725,4560,4560,4560,4560,0
|
|
20240620,131800,357702725,4560,4560,4560,4560,0
|
|
20240620,131700,357702725,4560,4560,4560,4560,0
|
|
20240620,131600,357702725,4560,4560,4560,4560,0
|
|
20240620,131500,357702725,4560,4560,4560,4560,0
|
|
20240620,131400,357702725,4560,4560,4560,4560,0
|
|
20240620,131300,357702725,4560,4560,4560,4560,16
|
|
20240620,131200,357629765,4560,4560,4560,4560,0
|
|
20240620,131100,357629765,4560,4560,4560,4560,0
|
|
20240620,131000,357629765,4560,4560,4560,4560,29
|
|
20240620,130900,357497525,4560,4560,4560,4560,0
|
|
20240620,130800,357497525,4560,4560,4560,4560,100
|
|
20240620,130700,357041525,4565,4565,4565,4565,3
|
|
20240620,130600,357027830,4540,4540,4540,4540,0
|
|
20240620,130500,357027830,4540,4555,4555,4540,1301
|
|
20240620,130400,351120465,4555,4555,4555,4555,1
|
|
20240620,130300,351115910,4560,4580,4580,4560,6
|
|
20240620,130200,351088450,4575,4575,4575,4575,495
|
|
20240620,130100,348823825,4575,4575,4575,4575,0
|
|
20240620,130000,348823825,4575,4560,4575,4560,6
|
|
20240620,125900,348796390,4580,4555,4580,4555,17
|
|
20240620,125800,348718605,4575,4565,4575,4565,1003
|
|
20240620,125700,344135185,4560,4560,4560,4560,118
|
|
20240620,125600,343597105,4560,4560,4560,4560,0
|
|
20240620,125500,343597105,4560,4560,4560,4560,0
|
|
20240620,125400,343597105,4560,4560,4560,4560,0
|
|
20240620,125300,343597105,4560,4560,4560,4560,0
|
|
20240620,125200,343597105,4560,4560,4560,4560,0
|
|
20240620,125100,343597105,4560,4560,4560,4560,0
|
|
20240620,125000,343597105,4560,4560,4560,4560,0
|
|
20240620,124900,343597105,4560,4560,4560,4560,209
|
|
20240620,124800,342644065,4560,4555,4560,4555,196
|
|
20240620,124700,341751260,4555,4550,4555,4550,745
|
|
20240620,124600,338358145,4550,4550,4550,4550,25
|
|
20240620,124500,338244395,4550,4550,4550,4550,0
|
|
20240620,124400,338244395,4550,4550,4550,4550,3
|
|
20240620,124300,338230745,4540,4540,4540,4540,1
|
|
20240620,124200,338226205,4535,4535,4535,4535,0
|
|
20240620,124100,338226205,4535,4540,4540,4535,305
|
|
20240620,124000,336841530,4535,4535,4535,4535,0
|
|
20240620,123900,336841530,4535,4535,4535,4535,5
|
|
20240620,123800,336818855,4550,4550,4550,4550,0
|
|
20240620,123700,336818855,4550,4550,4550,4550,3
|
|
20240620,123600,336805205,4540,4540,4540,4540,0
|
|
20240620,123500,336805205,4540,4540,4540,4540,0
|
|
20240620,123400,336805205,4540,4540,4540,4540,0
|
|
20240620,123300,336805205,4540,4540,4540,4540,0
|
|
20240620,123200,336805205,4540,4540,4540,4540,0
|
|
20240620,123100,336805205,4540,4540,4540,4540,500
|
|
20240620,123000,334535205,4540,4540,4540,4540,0
|
|
20240620,122900,334535205,4540,4540,4540,4540,0
|
|
20240620,122800,334535205,4540,4540,4540,4540,68
|
|
20240620,122700,334226485,4545,4545,4545,4545,296
|
|
20240620,122600,332881165,4560,4560,4560,4560,10
|
|
20240620,122500,332835565,4550,4550,4550,4550,48
|
|
20240620,122400,332617165,4565,4565,4565,4565,0
|
|
20240620,122300,332617165,4565,4565,4565,4565,10
|
|
20240620,122200,332571515,4565,4565,4565,4565,0
|
|
20240620,122100,332571515,4565,4565,4565,4565,10
|
|
20240620,122000,332525865,4570,4570,4570,4570,0
|
|
20240620,121900,332525865,4570,4570,4570,4570,0
|
|
20240620,121800,332525865,4570,4570,4570,4570,0
|
|
20240620,121700,332525865,4570,4570,4570,4570,5
|
|
20240620,121600,332503015,4560,4560,4560,4560,0
|
|
20240620,121500,332503015,4560,4560,4560,4560,1
|
|
20240620,121400,332498455,4570,4570,4570,4570,0
|
|
20240620,121300,332498455,4570,4570,4570,4570,0
|
|
20240620,121200,332498455,4570,4570,4570,4570,0
|
|
20240620,121100,332498455,4570,4570,4570,4570,0
|
|
20240620,121000,332498455,4570,4570,4570,4570,0
|
|
20240620,120900,332498455,4570,4570,4570,4570,0
|
|
20240620,120800,332498455,4570,4570,4570,4570,0
|
|
20240620,120700,332498455,4570,4550,4570,4550,8
|
|
20240620,120600,332462010,4540,4540,4540,4540,237
|
|
20240620,120500,331386030,4570,4570,4570,4570,0
|
|
20240620,120400,331386030,4570,4570,4570,4570,0
|
|
20240620,120300,331386030,4570,4570,4570,4570,0
|
|
20240620,120200,331386030,4570,4570,4570,4570,0
|
|
20240620,120100,331386030,4570,4570,4570,4570,0
|
|
20240620,120000,331386030,4570,4570,4570,4510,7715
|
|
20240620,115900,296524385,4530,4530,4530,4530,0
|
|
20240620,115800,296524385,4530,4530,4530,4530,0
|
|
20240620,115700,296524385,4530,4530,4530,4530,0
|
|
20240620,115600,296524385,4530,4530,4530,4530,0
|
|
20240620,115500,296524385,4530,4530,4530,4530,0
|
|
20240620,115400,296524385,4530,4530,4530,4530,0
|
|
20240620,115300,296524385,4530,4565,4565,4530,1123
|
|
20240620,115200,291424155,4550,4560,4560,4550,478
|
|
20240620,115100,289249075,4560,4560,4560,4560,0
|
|
20240620,115000,289249075,4560,4560,4560,4560,0
|
|
20240620,114900,289249075,4560,4560,4560,4560,0
|
|
20240620,114800,289249075,4560,4560,4560,4560,0
|
|
20240620,114700,289249075,4560,4560,4560,4560,20
|
|
20240620,114600,289157875,4550,4550,4550,4550,0
|
|
20240620,114500,289157875,4550,4550,4550,4550,0
|
|
20240620,114400,289157875,4550,4550,4550,4550,0
|
|
20240620,114300,289157875,4550,4550,4550,4550,0
|
|
20240620,114200,289157875,4550,4550,4550,4550,0
|
|
20240620,114100,289157875,4550,4550,4550,4550,0
|
|
20240620,114000,289157875,4550,4550,4550,4550,100
|
|
20240620,113900,288702875,4575,4575,4575,4575,1
|
|
20240620,113800,288698300,4575,4575,4575,4575,10
|
|
20240620,113700,288652550,4550,4550,4550,4550,0
|
|
20240620,113600,288652550,4550,4575,4575,4550,68
|
|
20240620,113500,288341950,4550,4550,4550,4550,30
|
|
20240620,113400,288205450,4550,4550,4550,4550,1
|
|
20240620,113300,288200900,4545,4545,4545,4545,0
|
|
20240620,113200,288200900,4545,4545,4545,4545,0
|
|
20240620,113100,288200900,4545,4545,4545,4545,0
|
|
20240620,113000,288200900,4545,4545,4545,4545,0
|
|
20240620,112900,288200900,4545,4545,4545,4545,0
|
|
20240620,112800,288200900,4545,4545,4545,4545,0
|
|
20240620,112700,288200900,4545,4545,4545,4545,0
|
|
20240620,112600,288200900,4545,4545,4545,4545,0
|
|
20240620,112500,288200900,4545,4545,4545,4545,0
|
|
20240620,112400,288200900,4545,4545,4545,4545,844
|
|
20240620,112300,284364920,4545,4545,4545,4545,0
|
|
20240620,112200,284364920,4545,4545,4545,4545,0
|
|
20240620,112100,284364920,4545,4545,4545,4545,0
|
|
20240620,112000,284364920,4545,4545,4545,4545,1
|
|
20240620,111900,284360375,4540,4540,4540,4540,0
|
|
20240620,111800,284360375,4540,4540,4540,4540,0
|
|
20240620,111700,284360375,4540,4540,4540,4540,680
|
|
20240620,111600,281273175,4540,4545,4545,4540,6213
|
|
20240620,111500,253066070,4545,4545,4545,4545,0
|
|
20240620,111400,253066070,4545,4545,4545,4545,0
|
|
20240620,111300,253066070,4545,4545,4545,4545,0
|
|
20240620,111200,253066070,4545,4545,4545,4545,0
|
|
20240620,111100,253066070,4545,4545,4545,4545,0
|
|
20240620,111000,253066070,4545,4545,4545,4545,175
|
|
20240620,110900,252270695,4540,4560,4560,4540,2000
|
|
20240620,110800,243172455,4560,4560,4560,4560,0
|
|
20240620,110700,243172455,4560,4560,4560,4560,211
|
|
20240620,110600,242210295,4585,4585,4585,4585,0
|
|
20240620,110500,242210295,4585,4585,4585,4585,0
|
|
20240620,110400,242210295,4585,4560,4585,4560,143
|
|
20240620,110300,241558190,4560,4565,4565,4560,61
|
|
20240620,110200,241279880,4565,4565,4565,4565,0
|
|
20240620,110100,241279880,4565,4565,4565,4565,0
|
|
20240620,110000,241279880,4565,4565,4565,4565,0
|
|
20240620,105900,241279880,4565,4565,4565,4565,0
|
|
20240620,105800,241279880,4565,4565,4565,4565,1
|
|
20240620,105700,241275315,4570,4570,4570,4570,0
|
|
20240620,105600,241275315,4570,4570,4570,4570,1
|
|
20240620,105500,241270745,4570,4570,4570,4570,1
|
|
20240620,105400,241266175,4570,4585,4585,4570,140
|
|
20240620,105300,240626125,4590,4590,4590,4590,0
|
|
20240620,105200,240626125,4590,4590,4590,4590,0
|
|
20240620,105100,240626125,4590,4590,4590,4590,0
|
|
20240620,105000,240626125,4590,4590,4590,4590,220
|
|
20240620,104900,239616325,4590,4595,4595,4590,1324
|
|
20240620,104800,233533865,4600,4595,4600,4595,265
|
|
20240620,104700,232315060,4590,4590,4590,4590,164
|
|
20240620,104600,231562300,4590,4590,4595,4590,517
|
|
20240620,104500,229189265,4590,4615,4615,4590,1425
|
|
20240620,104400,222626075,4615,4610,4630,4610,1038
|
|
20240620,104300,217829670,4620,4580,4620,4580,4196
|
|
20240620,104200,198530495,4580,4575,4580,4575,269
|
|
20240620,104100,197299805,4575,4575,4575,4575,0
|
|
20240620,104000,197299805,4575,4550,4575,4550,78
|
|
20240620,103900,196944330,4570,4550,4570,4550,203
|
|
20240620,103800,196020620,4570,4570,4570,4570,300
|
|
20240620,103700,194649620,4570,4570,4570,4570,0
|
|
20240620,103600,194649620,4570,4560,4570,4560,121
|
|
20240620,103500,194097245,4565,4565,4565,4565,7
|
|
20240620,103400,194065290,4560,4560,4560,4560,24
|
|
20240620,103300,193955850,4565,4565,4565,4565,0
|
|
20240620,103200,193955850,4565,4565,4565,4565,10
|
|
20240620,103100,193910200,4565,4560,4565,4560,265
|
|
20240620,103000,192701775,4560,4560,4560,4560,225
|
|
20240620,102900,191675775,4560,4560,4560,4560,0
|
|
20240620,102800,191675775,4560,4560,4560,4560,0
|
|
20240620,102700,191675775,4560,4560,4560,4560,0
|
|
20240620,102600,191675775,4560,4560,4560,4560,0
|
|
20240620,102500,191675775,4560,4560,4560,4560,0
|
|
20240620,102400,191675775,4560,4550,4560,4540,853
|
|
20240620,102300,187798120,4550,4550,4550,4550,4
|
|
20240620,102200,187779920,4560,4555,4560,4550,508
|
|
20240620,102100,185465990,4550,4550,4550,4550,370
|
|
20240620,102000,183782490,4555,4555,4555,4555,1
|
|
20240620,101900,183777935,4555,4555,4555,4555,0
|
|
20240620,101800,183777935,4555,4555,4555,4555,0
|
|
20240620,101700,183777935,4555,4555,4555,4555,0
|
|
20240620,101600,183777935,4555,4555,4555,4555,1
|
|
20240620,101500,183773380,4555,4555,4555,4555,0
|
|
20240620,101400,183773380,4555,4555,4555,4555,0
|
|
20240620,101300,183773380,4555,4555,4555,4555,3
|
|
20240620,101200,183759715,4555,4555,4555,4555,0
|
|
20240620,101100,183759715,4555,4555,4555,4555,0
|
|
20240620,101000,183759715,4555,4555,4555,4555,0
|
|
20240620,100900,183759715,4555,4555,4555,4555,0
|
|
20240620,100800,183759715,4555,4550,4555,4550,151
|
|
20240620,100700,183072645,4550,4535,4550,4535,5
|
|
20240620,100600,183049925,4555,4555,4555,4555,0
|
|
20240620,100500,183049925,4555,4545,4555,4545,684
|
|
20240620,100400,179938985,4540,4530,4540,4530,2429
|
|
20240620,100300,168912665,4530,4530,4530,4530,247
|
|
20240620,100200,167793755,4535,4535,4535,4535,0
|
|
20240620,100100,167793755,4535,4535,4535,4535,1
|
|
20240620,100000,167789220,4545,4520,4545,4510,1003
|
|
20240620,095900,163259850,4545,4530,4545,4515,1003
|
|
20240620,095800,158724000,4545,4545,4545,4545,0
|
|
20240620,095700,158724000,4545,4530,4545,4530,53
|
|
20240620,095600,158483865,4545,4545,4545,4545,0
|
|
20240620,095500,158483865,4545,4545,4545,4545,0
|
|
20240620,095400,158483865,4545,4540,4545,4540,11
|
|
20240620,095300,158433910,4540,4540,4540,4540,1
|
|
20240620,095200,158429370,4530,4530,4530,4530,219
|
|
20240620,095100,157437300,4530,4540,4540,4530,46
|
|
20240620,095000,157228810,4545,4545,4545,4545,0
|
|
20240620,094900,157228810,4545,4545,4545,4545,0
|
|
20240620,094800,157228810,4545,4545,4545,4545,5
|
|
20240620,094700,157206085,4530,4520,4530,4520,59
|
|
20240620,094600,156939205,4515,4535,4535,4515,858
|
|
20240620,094500,153055125,4525,4525,4525,4525,0
|
|
20240620,094400,153055125,4525,4525,4525,4525,256
|
|
20240620,094300,151896725,4525,4525,4525,4525,143
|
|
20240620,094200,151249650,4520,4515,4520,4515,626
|
|
20240620,094100,148423010,4520,4520,4520,4520,272
|
|
20240620,094000,147193570,4520,4530,4530,4520,5509
|
|
20240620,093900,122241655,4535,4535,4535,4535,61
|
|
20240620,093800,121965020,4550,4550,4550,4550,0
|
|
20240620,093700,121965020,4550,4550,4550,4550,25
|
|
20240620,093600,121851270,4550,4550,4550,4550,10
|
|
20240620,093500,121805770,4550,4535,4550,4535,51
|
|
20240620,093400,121574470,4535,4535,4535,4535,700
|
|
20240620,093300,118399970,4535,4540,4540,4535,400
|
|
20240620,093200,116585080,4545,4545,4545,4545,86
|
|
20240620,093100,116194210,4545,4545,4545,4545,115
|
|
20240620,093000,115671535,4545,4545,4545,4545,146
|
|
20240620,092900,115007965,4550,4550,4550,4550,0
|
|
20240620,092800,115007965,4550,4565,4565,4550,381
|
|
20240620,092700,113270200,4565,4565,4565,4565,0
|
|
20240620,092600,113270200,4565,4565,4565,4565,0
|
|
20240620,092500,113270200,4565,4565,4565,4565,50
|
|
20240620,092400,113041950,4565,4565,4565,4565,0
|
|
20240620,092300,113041950,4565,4550,4565,4545,430
|
|
20240620,092200,111085145,4550,4550,4550,4550,0
|
|
20240620,092100,111085145,4550,4550,4550,4550,165
|
|
20240620,092000,110334395,4550,4570,4570,4550,3317
|
|
20240620,091900,95229480,4570,4570,4570,4570,25
|
|
20240620,091800,95115230,4570,4570,4570,4570,20
|
|
20240620,091700,95023830,4570,4580,4580,4570,2282
|
|
20240620,091600,84593380,4580,4580,4580,4580,240
|
|
20240620,091500,83494180,4580,4595,4595,4580,896
|
|
20240620,091400,79380060,4580,4595,4600,4575,2713
|
|
20240620,091300,66920725,4590,4575,4590,4575,2109
|
|
20240620,091200,57250985,4575,4560,4575,4560,724
|
|
20240620,091100,53942300,4570,4570,4570,4570,85
|
|
20240620,091000,53553850,4570,4565,4575,4565,833
|
|
20240620,090900,49748865,4560,4560,4560,4560,212
|
|
20240620,090800,48782145,4555,4550,4555,4550,527
|
|
20240620,090700,46383290,4550,4550,4555,4550,2442
|
|
20240620,090600,35271190,4550,4535,4550,4530,1364
|
|
20240620,090500,29072100,4535,4535,4535,4535,16
|
|
20240620,090400,28999540,4530,4530,4530,4530,4000
|
|
20240620,090300,10879540,4550,4550,4550,4550,670
|
|
20240620,090200,7831040,4555,4550,4555,4550,165
|
|
20240620,090100,7079600,4550,4530,4550,4530,313
|
|
20240620,090000,5657020,4520,4520,4520,4520,1151
|