610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,190600,1104597250,5240,5240,5240,5240,0
|
|
20240614,190500,1104597250,5240,5240,5240,5240,0
|
|
20240614,190400,1104597250,5240,5240,5240,5240,0
|
|
20240614,190300,1104597250,5240,5240,5240,5240,0
|
|
20240614,190200,1104597250,5240,5240,5240,5240,0
|
|
20240614,190100,1104597250,5240,5240,5240,5240,0
|
|
20240614,190000,1104597250,5240,5240,5240,5240,0
|
|
20240614,185900,1104597250,5240,5240,5240,5240,0
|
|
20240614,185800,1104597250,5240,5240,5240,5240,0
|
|
20240614,185700,1104597250,5240,5240,5240,5240,0
|
|
20240614,185600,1104597250,5240,5240,5240,5240,0
|
|
20240614,185500,1104597250,5240,5240,5240,5240,0
|
|
20240614,185400,1104597250,5240,5240,5240,5240,0
|
|
20240614,185300,1104597250,5240,5240,5240,5240,0
|
|
20240614,185200,1104597250,5240,5240,5240,5240,0
|
|
20240614,185100,1104597250,5240,5240,5240,5240,0
|
|
20240614,185000,1104597250,5240,5240,5240,5240,0
|
|
20240614,184900,1104597250,5240,5240,5240,5240,0
|
|
20240614,184800,1104597250,5240,5240,5240,5240,0
|
|
20240614,184700,1104597250,5240,5240,5240,5240,0
|
|
20240614,184600,1104597250,5240,5240,5240,5240,0
|
|
20240614,184500,1104597250,5240,5240,5240,5240,0
|
|
20240614,184400,1104597250,5240,5240,5240,5240,0
|
|
20240614,184300,1104597250,5240,5240,5240,5240,0
|
|
20240614,184200,1104597250,5240,5240,5240,5240,0
|
|
20240614,184100,1104597250,5240,5240,5240,5240,0
|
|
20240614,184000,1104597250,5240,5240,5240,5240,0
|
|
20240614,183900,1104597250,5240,5240,5240,5240,0
|
|
20240614,183800,1104597250,5240,5240,5240,5240,0
|
|
20240614,183700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,183600,1104597250,5240,5240,5240,5240,0
|
|
20240614,183500,1104597250,5240,5240,5240,5240,0
|
|
20240614,183400,1104597250,5240,5240,5240,5240,0
|
|
20240614,183300,1104597250,5240,5240,5240,5240,0
|
|
20240614,183200,1104597250,5240,5240,5240,5240,0
|
|
20240614,183100,1104597250,5240,5240,5240,5240,0
|
|
20240614,183000,1104597250,5240,5240,5240,5240,0
|
|
20240614,182900,1104597250,5240,5240,5240,5240,0
|
|
20240614,182800,1104597250,5240,5240,5240,5240,0
|
|
20240614,182700,1104597250,5240,5240,5240,5240,0
|
|
20240614,182600,1104597250,5240,5240,5240,5240,0
|
|
20240614,182500,1104597250,5240,5240,5240,5240,0
|
|
20240614,182400,1104597250,5240,5240,5240,5240,0
|
|
20240614,182300,1104597250,5240,5240,5240,5240,0
|
|
20240614,182200,1104597250,5240,5240,5240,5240,0
|
|
20240614,182100,1104597250,5240,5240,5240,5240,0
|
|
20240614,182000,1104597250,5240,5240,5240,5240,0
|
|
20240614,181900,1104597250,5240,5240,5240,5240,0
|
|
20240614,181800,1104597250,5240,5240,5240,5240,0
|
|
20240614,181700,1104597250,5240,5240,5240,5240,0
|
|
20240614,181600,1104597250,5240,5240,5240,5240,0
|
|
20240614,181500,1104597250,5240,5240,5240,5240,0
|
|
20240614,181400,1104597250,5240,5240,5240,5240,0
|
|
20240614,181300,1104597250,5240,5240,5240,5240,0
|
|
20240614,181200,1104597250,5240,5240,5240,5240,0
|
|
20240614,181100,1104597250,5240,5240,5240,5240,0
|
|
20240614,181000,1104597250,5240,5240,5240,5240,0
|
|
20240614,180900,1104597250,5240,5240,5240,5240,0
|
|
20240614,180800,1104597250,5240,5240,5240,5240,0
|
|
20240614,180700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,180600,1104597250,5240,5240,5240,5240,0
|
|
20240614,180500,1104597250,5240,5240,5240,5240,0
|
|
20240614,180400,1104597250,5240,5240,5240,5240,0
|
|
20240614,180300,1104597250,5240,5240,5240,5240,0
|
|
20240614,180200,1104597250,5240,5240,5240,5240,0
|
|
20240614,180100,1104597250,5240,5240,5240,5240,0
|
|
20240614,180000,1104597250,5240,5240,5240,5240,0
|
|
20240614,175900,1104597250,5240,5240,5240,5240,0
|
|
20240614,175800,1104597250,5240,5240,5240,5240,0
|
|
20240614,175700,1104597250,5240,5240,5240,5240,0
|
|
20240614,175600,1104597250,5240,5240,5240,5240,0
|
|
20240614,175500,1104597250,5240,5240,5240,5240,0
|
|
20240614,175400,1104597250,5240,5240,5240,5240,0
|
|
20240614,175300,1104597250,5240,5240,5240,5240,0
|
|
20240614,175200,1104597250,5240,5240,5240,5240,0
|
|
20240614,175100,1104597250,5240,5240,5240,5240,0
|
|
20240614,175000,1104597250,5240,5240,5240,5240,0
|
|
20240614,174900,1104597250,5240,5240,5240,5240,0
|
|
20240614,174800,1104597250,5240,5240,5240,5240,0
|
|
20240614,174700,1104597250,5240,5240,5240,5240,0
|
|
20240614,174600,1104597250,5240,5240,5240,5240,0
|
|
20240614,174500,1104597250,5240,5240,5240,5240,0
|
|
20240614,174400,1104597250,5240,5240,5240,5240,0
|
|
20240614,174300,1104597250,5240,5240,5240,5240,0
|
|
20240614,174200,1104597250,5240,5240,5240,5240,0
|
|
20240614,174100,1104597250,5240,5240,5240,5240,0
|
|
20240614,174000,1104597250,5240,5240,5240,5240,0
|
|
20240614,173900,1104597250,5240,5240,5240,5240,0
|
|
20240614,173800,1104597250,5240,5240,5240,5240,0
|
|
20240614,173700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,173600,1104597250,5240,5240,5240,5240,0
|
|
20240614,173500,1104597250,5240,5240,5240,5240,0
|
|
20240614,173400,1104597250,5240,5240,5240,5240,0
|
|
20240614,173300,1104597250,5240,5240,5240,5240,0
|
|
20240614,173200,1104597250,5240,5240,5240,5240,0
|
|
20240614,173100,1104597250,5240,5240,5240,5240,0
|
|
20240614,173000,1104597250,5240,5240,5240,5240,0
|
|
20240614,172900,1104597250,5240,5240,5240,5240,0
|
|
20240614,172800,1104597250,5240,5240,5240,5240,0
|
|
20240614,172700,1104597250,5240,5240,5240,5240,0
|
|
20240614,172600,1104597250,5240,5240,5240,5240,0
|
|
20240614,172500,1104597250,5240,5240,5240,5240,0
|
|
20240614,172400,1104597250,5240,5240,5240,5240,0
|
|
20240614,172300,1104597250,5240,5240,5240,5240,0
|
|
20240614,172200,1104597250,5240,5240,5240,5240,0
|
|
20240614,172100,1104597250,5240,5240,5240,5240,0
|
|
20240614,172000,1104597250,5240,5240,5240,5240,0
|
|
20240614,171900,1104597250,5240,5240,5240,5240,0
|
|
20240614,171800,1104597250,5240,5240,5240,5240,0
|
|
20240614,171700,1104597250,5240,5240,5240,5240,0
|
|
20240614,171600,1104597250,5240,5240,5240,5240,0
|
|
20240614,171500,1104597250,5240,5240,5240,5240,0
|
|
20240614,171400,1104597250,5240,5240,5240,5240,0
|
|
20240614,171300,1104597250,5240,5240,5240,5240,0
|
|
20240614,171200,1104597250,5240,5240,5240,5240,0
|
|
20240614,171100,1104597250,5240,5240,5240,5240,0
|
|
20240614,171000,1104597250,5240,5240,5240,5240,0
|
|
20240614,170900,1104597250,5240,5240,5240,5240,0
|
|
20240614,170800,1104597250,5240,5240,5240,5240,0
|
|
20240614,170700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,170600,1104597250,5240,5240,5240,5240,0
|
|
20240614,170500,1104597250,5240,5240,5240,5240,0
|
|
20240614,170400,1104597250,5240,5240,5240,5240,0
|
|
20240614,170300,1104597250,5240,5240,5240,5240,0
|
|
20240614,170200,1104597250,5240,5240,5240,5240,0
|
|
20240614,170100,1104597250,5240,5240,5240,5240,0
|
|
20240614,170000,1104597250,5240,5240,5240,5240,0
|
|
20240614,165900,1104597250,5240,5240,5240,5240,0
|
|
20240614,165800,1104597250,5240,5240,5240,5240,0
|
|
20240614,165700,1104597250,5240,5240,5240,5240,0
|
|
20240614,165600,1104597250,5240,5240,5240,5240,0
|
|
20240614,165500,1104597250,5240,5240,5240,5240,0
|
|
20240614,165400,1104597250,5240,5240,5240,5240,0
|
|
20240614,165300,1104597250,5240,5240,5240,5240,0
|
|
20240614,165200,1104597250,5240,5240,5240,5240,0
|
|
20240614,165100,1104597250,5240,5240,5240,5240,0
|
|
20240614,165000,1104597250,5240,5240,5240,5240,0
|
|
20240614,164900,1104597250,5240,5240,5240,5240,0
|
|
20240614,164800,1104597250,5240,5240,5240,5240,0
|
|
20240614,164700,1104597250,5240,5240,5240,5240,0
|
|
20240614,164600,1104597250,5240,5240,5240,5240,0
|
|
20240614,164500,1104597250,5240,5240,5240,5240,0
|
|
20240614,164400,1104597250,5240,5240,5240,5240,0
|
|
20240614,164300,1104597250,5240,5240,5240,5240,0
|
|
20240614,164200,1104597250,5240,5240,5240,5240,0
|
|
20240614,164100,1104597250,5240,5240,5240,5240,0
|
|
20240614,164000,1104597250,5240,5240,5240,5240,0
|
|
20240614,163900,1104597250,5240,5240,5240,5240,0
|
|
20240614,163800,1104597250,5240,5240,5240,5240,0
|
|
20240614,163700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,163600,1104597250,5240,5240,5240,5240,0
|
|
20240614,163500,1104597250,5240,5240,5240,5240,0
|
|
20240614,163400,1104597250,5240,5240,5240,5240,0
|
|
20240614,163300,1104597250,5240,5240,5240,5240,0
|
|
20240614,163200,1104597250,5240,5240,5240,5240,0
|
|
20240614,163100,1104597250,5240,5240,5240,5240,0
|
|
20240614,163000,1104597250,5240,5240,5240,5240,0
|
|
20240614,162900,1104597250,5240,5240,5240,5240,0
|
|
20240614,162800,1104597250,5240,5240,5240,5240,0
|
|
20240614,162700,1104597250,5240,5240,5240,5240,0
|
|
20240614,162600,1104597250,5240,5240,5240,5240,0
|
|
20240614,162500,1104597250,5240,5240,5240,5240,0
|
|
20240614,162400,1104597250,5240,5240,5240,5240,0
|
|
20240614,162300,1104597250,5240,5240,5240,5240,0
|
|
20240614,162200,1104597250,5240,5240,5240,5240,0
|
|
20240614,162100,1104597250,5240,5240,5240,5240,0
|
|
20240614,162000,1104597250,5240,5240,5240,5240,0
|
|
20240614,161900,1104597250,5240,5240,5240,5240,0
|
|
20240614,161800,1104597250,5240,5240,5240,5240,0
|
|
20240614,161700,1104597250,5240,5240,5240,5240,0
|
|
20240614,161600,1104597250,5240,5240,5240,5240,0
|
|
20240614,161500,1104597250,5240,5240,5240,5240,0
|
|
20240614,161400,1104597250,5240,5240,5240,5240,0
|
|
20240614,161300,1104597250,5240,5240,5240,5240,0
|
|
20240614,161200,1104597250,5240,5240,5240,5240,0
|
|
20240614,161100,1104597250,5240,5240,5240,5240,0
|
|
20240614,161000,1104597250,5240,5240,5240,5240,0
|
|
20240614,160900,1104597250,5240,5240,5240,5240,0
|
|
20240614,160800,1104597250,5240,5240,5240,5240,0
|
|
20240614,160700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,160600,1104597250,5240,5240,5240,5240,0
|
|
20240614,160500,1104597250,5240,5240,5240,5240,0
|
|
20240614,160400,1104597250,5240,5240,5240,5240,0
|
|
20240614,160300,1104597250,5240,5240,5240,5240,0
|
|
20240614,160200,1104597250,5240,5240,5240,5240,0
|
|
20240614,160100,1104597250,5240,5240,5240,5240,0
|
|
20240614,160000,1104597250,5240,5240,5240,5240,0
|
|
20240614,155900,1104597250,5240,5240,5240,5240,0
|
|
20240614,155800,1104597250,5240,5240,5240,5240,0
|
|
20240614,155700,1104597250,5240,5240,5240,5240,0
|
|
20240614,155600,1104597250,5240,5240,5240,5240,0
|
|
20240614,155500,1104597250,5240,5240,5240,5240,0
|
|
20240614,155400,1104597250,5240,5240,5240,5240,0
|
|
20240614,155300,1104597250,5240,5240,5240,5240,0
|
|
20240614,155200,1104597250,5240,5240,5240,5240,0
|
|
20240614,155100,1104597250,5240,5240,5240,5240,0
|
|
20240614,155000,1104597250,5240,5240,5240,5240,0
|
|
20240614,154900,1104597250,5240,5240,5240,5240,0
|
|
20240614,154800,1104597250,5240,5240,5240,5240,0
|
|
20240614,154700,1104597250,5240,5240,5240,5240,0
|
|
20240614,154600,1104597250,5240,5240,5240,5240,0
|
|
20240614,154500,1104597250,5240,5240,5240,5240,0
|
|
20240614,154400,1104597250,5240,5240,5240,5240,0
|
|
20240614,154300,1104597250,5240,5240,5240,5240,0
|
|
20240614,154200,1104597250,5240,5240,5240,5240,0
|
|
20240614,154100,1104597250,5240,5240,5240,5240,0
|
|
20240614,154000,1104597250,5240,5240,5240,5240,0
|
|
20240614,153900,1104597250,5240,5240,5240,5240,0
|
|
20240614,153800,1104597250,5240,5240,5240,5240,0
|
|
20240614,153700,1104597250,5240,5240,5240,5240,2802
|
|
20240614,153600,1104597250,5240,5240,5240,5240,0
|
|
20240614,153500,1104597250,5240,5240,5240,5240,0
|
|
20240614,153400,1104597250,5240,5240,5240,5240,0
|
|
20240614,153300,1104597250,5240,5240,5240,5240,0
|
|
20240614,153200,1104597250,5240,5240,5240,5240,0
|
|
20240614,153100,1104597250,5240,5240,5240,5240,0
|
|
20240614,153000,1104597250,5240,5240,5240,5240,2802
|
|
20240614,152900,1089914770,5250,5250,5250,5250,0
|
|
20240614,152800,1089914770,5250,5250,5250,5250,0
|
|
20240614,152700,1089914770,5250,5250,5250,5250,0
|
|
20240614,152600,1089914770,5250,5250,5250,5250,0
|
|
20240614,152500,1089914770,5250,5250,5250,5250,0
|
|
20240614,152400,1089914770,5250,5250,5250,5250,0
|
|
20240614,152300,1089914770,5250,5250,5250,5250,0
|
|
20240614,152200,1089914770,5250,5250,5250,5250,0
|
|
20240614,152100,1089914770,5250,5250,5250,5250,0
|
|
20240614,152000,1089914770,5250,5250,5250,5250,0
|
|
20240614,151900,1089914770,5250,5250,5260,5240,2466
|
|
20240614,151800,1076977160,5270,5260,5270,5250,1038
|
|
20240614,151700,1071517440,5270,5260,5270,5260,239
|
|
20240614,151600,1070259290,5260,5260,5260,5250,584
|
|
20240614,151500,1067187690,5260,5260,5260,5260,0
|
|
20240614,151400,1067187690,5260,5260,5260,5260,248
|
|
20240614,151300,1065883210,5260,5260,5260,5260,163
|
|
20240614,151200,1065025830,5260,5250,5260,5250,46
|
|
20240614,151100,1064784270,5260,5250,5260,5250,100
|
|
20240614,151000,1064259260,5270,5270,5270,5270,20
|
|
20240614,150900,1064153860,5270,5270,5270,5270,2
|
|
20240614,150800,1064143320,5260,5260,5270,5260,835
|
|
20240614,150700,1059751190,5270,5260,5270,5260,2239
|
|
20240614,150600,1047974040,5260,5270,5270,5250,202
|
|
20240614,150500,1046913510,5260,5270,5270,5260,1412
|
|
20240614,150400,1039482730,5270,5270,5270,5270,289
|
|
20240614,150300,1037959700,5260,5260,5270,5260,164
|
|
20240614,150200,1037097040,5250,5260,5270,5250,1880
|
|
20240614,150100,1027208510,5270,5260,5270,5260,581
|
|
20240614,150000,1024152440,5260,5250,5260,5250,230
|
|
20240614,145900,1022944930,5260,5250,5260,5250,10
|
|
20240614,145800,1022892420,5270,5260,5270,5260,634
|
|
20240614,145700,1019557570,5260,5260,5260,5260,0
|
|
20240614,145600,1019557570,5260,5260,5260,5260,190
|
|
20240614,145500,1018558170,5260,5260,5260,5260,0
|
|
20240614,145400,1018558170,5260,5250,5260,5250,3
|
|
20240614,145300,1018542410,5250,5260,5260,5250,231
|
|
20240614,145200,1017329160,5250,5250,5250,5250,0
|
|
20240614,145100,1017329160,5250,5250,5250,5250,500
|
|
20240614,145000,1014704160,5260,5260,5260,5260,311
|
|
20240614,144900,1013068300,5260,5260,5260,5260,10
|
|
20240614,144800,1013015700,5260,5260,5260,5260,0
|
|
20240614,144700,1013015700,5260,5260,5260,5260,4
|
|
20240614,144600,1012994660,5260,5260,5260,5260,0
|
|
20240614,144500,1012994660,5260,5260,5260,5260,0
|
|
20240614,144400,1012994660,5260,5260,5260,5260,200
|
|
20240614,144300,1011942660,5250,5260,5260,5250,217
|
|
20240614,144200,1010801530,5260,5260,5260,5260,41
|
|
20240614,144100,1010585870,5280,5280,5280,5280,0
|
|
20240614,144000,1010585870,5280,5280,5280,5280,57
|
|
20240614,143900,1010284910,5280,5260,5280,5260,68
|
|
20240614,143800,1009927210,5260,5260,5260,5260,27
|
|
20240614,143700,1009785190,5260,5260,5260,5260,60
|
|
20240614,143600,1009469590,5280,5280,5280,5280,11
|
|
20240614,143500,1009411510,5270,5270,5270,5270,1
|
|
20240614,143400,1009406240,5280,5280,5280,5280,0
|
|
20240614,143300,1009406240,5280,5280,5280,5280,0
|
|
20240614,143200,1009406240,5280,5280,5280,5280,1101
|
|
20240614,143100,1003592960,5280,5280,5280,5280,0
|
|
20240614,143000,1003592960,5280,5280,5280,5280,0
|
|
20240614,142900,1003592960,5280,5280,5280,5280,2
|
|
20240614,142800,1003582400,5270,5270,5270,5270,63
|
|
20240614,142700,1003250390,5270,5270,5270,5270,0
|
|
20240614,142600,1003250390,5270,5270,5270,5270,32
|
|
20240614,142500,1003081750,5270,5260,5270,5260,2148
|
|
20240614,142400,991769530,5250,5250,5250,5250,1836
|
|
20240614,142300,982130530,5260,5260,5260,5260,15
|
|
20240614,142200,982051630,5250,5250,5250,5250,100
|
|
20240614,142100,981526630,5250,5260,5260,5250,2
|
|
20240614,142000,981516120,5260,5260,5260,5260,0
|
|
20240614,141900,981516120,5260,5260,5260,5260,5
|
|
20240614,141800,981489820,5260,5260,5260,5260,60
|
|
20240614,141700,981174220,5250,5250,5250,5250,0
|
|
20240614,141600,981174220,5250,5260,5260,5250,386
|
|
20240614,141500,979145720,5260,5260,5260,5260,0
|
|
20240614,141400,979145720,5260,5260,5260,5260,0
|
|
20240614,141300,979145720,5260,5260,5260,5260,4
|
|
20240614,141200,979124680,5260,5260,5260,5260,14
|
|
20240614,141100,979051040,5260,5250,5260,5250,205
|
|
20240614,141000,977974740,5250,5260,5260,5250,137
|
|
20240614,140900,977255480,5260,5260,5260,5260,0
|
|
20240614,140800,977255480,5260,5260,5260,5260,1071
|
|
20240614,140700,971622020,5260,5260,5260,5260,900
|
|
20240614,140600,966888020,5270,5260,5270,5260,172
|
|
20240614,140500,965983090,5270,5270,5270,5270,0
|
|
20240614,140400,965983090,5270,5270,5270,5260,7
|
|
20240614,140300,965946210,5270,5270,5270,5270,0
|
|
20240614,140200,965946210,5270,5270,5270,5270,0
|
|
20240614,140100,965946210,5270,5260,5270,5260,1868
|
|
20240614,140000,956120520,5260,5250,5260,5250,1020
|
|
20240614,135900,950765320,5250,5250,5250,5250,1083
|
|
20240614,135800,945079570,5250,5250,5250,5250,111
|
|
20240614,135700,944496820,5250,5250,5250,5250,4
|
|
20240614,135600,944475820,5250,5240,5250,5240,160
|
|
20240614,135500,943637300,5250,5250,5250,5250,405
|
|
20240614,135400,941511050,5250,5250,5250,5250,0
|
|
20240614,135300,941511050,5250,5240,5250,5240,79
|
|
20240614,135200,941097080,5250,5250,5250,5250,10
|
|
20240614,135100,941044580,5250,5250,5250,5250,0
|
|
20240614,135000,941044580,5250,5240,5250,5240,876
|
|
20240614,134900,936454330,5250,5250,5250,5250,0
|
|
20240614,134800,936454330,5250,5240,5250,5240,2
|
|
20240614,134700,936443840,5240,5240,5240,5240,1
|
|
20240614,134600,936438600,5250,5240,5250,5240,2611
|
|
20240614,134500,922756950,5260,5260,5260,5260,0
|
|
20240614,134400,922756950,5260,5250,5260,5240,5026
|
|
20240614,134300,896378390,5260,5260,5260,5260,20
|
|
20240614,134200,896273190,5260,5260,5260,5260,53
|
|
20240614,134100,895994410,5260,5260,5260,5260,38
|
|
20240614,134000,895794530,5260,5260,5260,5260,0
|
|
20240614,133900,895794530,5260,5260,5260,5260,15
|
|
20240614,133800,895715630,5260,5250,5260,5250,172
|
|
20240614,133700,894812620,5260,5260,5260,5260,104
|
|
20240614,133600,894265580,5260,5260,5260,5260,0
|
|
20240614,133500,894265580,5260,5260,5260,5250,432
|
|
20240614,133400,891993270,5260,5260,5260,5260,20
|
|
20240614,133300,891888070,5260,5250,5260,5250,146
|
|
20240614,133200,891121470,5260,5260,5260,5260,1
|
|
20240614,133100,891116210,5260,5260,5260,5260,788
|
|
20240614,133000,886971330,5260,5260,5260,5260,10
|
|
20240614,132900,886918730,5260,5260,5260,5260,50
|
|
20240614,132800,886655730,5250,5250,5250,5250,108
|
|
20240614,132700,886088730,5260,5260,5260,5260,100
|
|
20240614,132600,885562730,5260,5260,5260,5260,0
|
|
20240614,132500,885562730,5260,5260,5260,5260,1
|
|
20240614,132400,885557470,5260,5260,5260,5260,100
|
|
20240614,132300,885031470,5250,5250,5250,5250,102
|
|
20240614,132200,884495970,5250,5250,5250,5250,0
|
|
20240614,132100,884495970,5250,5250,5250,5250,200
|
|
20240614,132000,883445970,5250,5250,5250,5250,20
|
|
20240614,131900,883340970,5250,5260,5260,5250,109
|
|
20240614,131800,882768630,5260,5260,5260,5260,2
|
|
20240614,131700,882758110,5260,5250,5260,5250,184
|
|
20240614,131600,881792100,5250,5250,5250,5250,1000
|
|
20240614,131500,876542100,5250,5260,5260,5250,770
|
|
20240614,131400,872499000,5260,5260,5260,5260,0
|
|
20240614,131300,872499000,5260,5260,5270,5260,72
|
|
20240614,131200,872120100,5260,5260,5260,5260,173
|
|
20240614,131100,871210120,5260,5260,5260,5260,37
|
|
20240614,131000,871015500,5260,5260,5260,5260,0
|
|
20240614,130900,871015500,5260,5260,5260,5260,0
|
|
20240614,130800,871015500,5260,5260,5260,5260,0
|
|
20240614,130700,871015500,5260,5260,5260,5260,39
|
|
20240614,130600,870810360,5260,5270,5270,5260,291
|
|
20240614,130500,869279500,5250,5250,5250,5250,0
|
|
20240614,130400,869279500,5250,5250,5250,5250,0
|
|
20240614,130300,869279500,5250,5250,5250,5250,337
|
|
20240614,130200,867510250,5270,5270,5270,5270,337
|
|
20240614,130100,865734260,5270,5270,5270,5270,0
|
|
20240614,130000,865734260,5270,5260,5270,5260,409
|
|
20240614,125900,863579870,5260,5260,5260,5260,240
|
|
20240614,125800,862317470,5260,5260,5260,5260,76
|
|
20240614,125700,861917710,5260,5260,5260,5260,0
|
|
20240614,125600,861917710,5260,5270,5270,5260,7
|
|
20240614,125500,861880830,5270,5260,5270,5260,10
|
|
20240614,125400,861828160,5250,5250,5250,5250,13
|
|
20240614,125300,861759910,5250,5260,5260,5250,202
|
|
20240614,125200,860698390,5260,5250,5260,5250,240
|
|
20240614,125100,859436390,5260,5260,5260,5250,124
|
|
20240614,125000,858785370,5250,5250,5250,5250,1032
|
|
20240614,124900,853367370,5240,5240,5240,5240,21
|
|
20240614,124800,853257330,5240,5240,5240,5240,0
|
|
20240614,124700,853257330,5240,5250,5250,5240,1070
|
|
20240614,124600,847647030,5240,5240,5240,5240,200
|
|
20240614,124500,846599030,5250,5250,5250,5250,529
|
|
20240614,124400,843821780,5250,5250,5250,5250,0
|
|
20240614,124300,843821780,5250,5250,5250,5250,0
|
|
20240614,124200,843821780,5250,5250,5250,5250,100
|
|
20240614,124100,843296780,5250,5250,5250,5250,280
|
|
20240614,124000,841826780,5250,5250,5250,5250,1043
|
|
20240614,123900,836351030,5250,5250,5250,5250,1519
|
|
20240614,123800,828376280,5250,5250,5250,5250,40
|
|
20240614,123700,828166280,5260,5260,5260,5260,0
|
|
20240614,123600,828166280,5260,5260,5260,5260,101
|
|
20240614,123500,827635020,5250,5250,5250,5250,0
|
|
20240614,123400,827635020,5250,5250,5250,5250,100
|
|
20240614,123300,827110020,5260,5260,5260,5260,0
|
|
20240614,123200,827110020,5260,5260,5260,5260,5
|
|
20240614,123100,827083720,5250,5250,5250,5250,0
|
|
20240614,123000,827083720,5250,5250,5250,5250,1
|
|
20240614,122900,827078470,5250,5250,5250,5250,5
|
|
20240614,122800,827052220,5250,5260,5260,5250,1080
|
|
20240614,122700,821382170,5260,5260,5260,5260,3
|
|
20240614,122600,821366390,5260,5260,5260,5260,1528
|
|
20240614,122500,813329110,5260,5260,5260,5260,4
|
|
20240614,122400,813308070,5270,5270,5270,5270,297
|
|
20240614,122300,811742880,5270,5270,5270,5270,550
|
|
20240614,122200,808844380,5270,5270,5270,5270,0
|
|
20240614,122100,808844380,5270,5270,5270,5270,206
|
|
20240614,122000,807758760,5260,5260,5260,5260,0
|
|
20240614,121900,807758760,5260,5260,5260,5260,0
|
|
20240614,121800,807758760,5260,5260,5260,5260,0
|
|
20240614,121700,807758760,5260,5260,5260,5260,0
|
|
20240614,121600,807758760,5260,5260,5260,5260,313
|
|
20240614,121500,806112380,5270,5270,5270,5270,6
|
|
20240614,121400,806080760,5270,5270,5270,5270,0
|
|
20240614,121300,806080760,5270,5270,5270,5270,60
|
|
20240614,121200,805764560,5270,5270,5270,5270,10
|
|
20240614,121100,805711860,5270,5270,5270,5270,9
|
|
20240614,121000,805664430,5260,5260,5260,5260,100
|
|
20240614,120900,805138430,5260,5260,5260,5260,0
|
|
20240614,120800,805138430,5260,5260,5260,5260,249
|
|
20240614,120700,803828690,5260,5260,5260,5260,0
|
|
20240614,120600,803828690,5260,5260,5260,5260,24
|
|
20240614,120500,803702450,5260,5270,5270,5260,72
|
|
20240614,120400,803323130,5240,5240,5240,5240,1
|
|
20240614,120300,803317890,5270,5270,5270,5270,0
|
|
20240614,120200,803317890,5270,5270,5270,5240,112
|
|
20240614,120100,802730950,5260,5250,5260,5240,2100
|
|
20240614,120000,791722410,5270,5260,5270,5240,3623
|
|
20240614,115900,772725550,5260,5260,5260,5260,0
|
|
20240614,115800,772725550,5260,5260,5260,5250,1392
|
|
20240614,115700,765416060,5270,5270,5270,5270,17
|
|
20240614,115600,765326470,5260,5260,5260,5260,0
|
|
20240614,115500,765326470,5260,5260,5260,5260,1
|
|
20240614,115400,765321210,5250,5250,5250,5250,93
|
|
20240614,115300,764832960,5260,5260,5260,5260,100
|
|
20240614,115200,764306960,5280,5280,5280,5280,23
|
|
20240614,115100,764185520,5250,5250,5250,5250,0
|
|
20240614,115000,764185520,5250,5250,5250,5250,2
|
|
20240614,114900,764175020,5250,5260,5260,5250,5000
|
|
20240614,114800,737911810,5280,5270,5280,5260,1007
|
|
20240614,114700,732610160,5270,5270,5270,5270,0
|
|
20240614,114600,732610160,5270,5270,5270,5270,0
|
|
20240614,114500,732610160,5270,5270,5270,5270,0
|
|
20240614,114400,732610160,5270,5270,5270,5270,10
|
|
20240614,114300,732557460,5270,5270,5270,5270,238
|
|
20240614,114200,731303200,5280,5280,5280,5280,0
|
|
20240614,114100,731303200,5280,5280,5280,5280,0
|
|
20240614,114000,731303200,5280,5280,5280,5280,40
|
|
20240614,113900,731092000,5280,5280,5280,5280,63
|
|
20240614,113800,730759360,5270,5270,5270,5270,0
|
|
20240614,113700,730759360,5270,5270,5270,5270,0
|
|
20240614,113600,730759360,5270,5270,5270,5270,20
|
|
20240614,113500,730653960,5270,5270,5270,5270,49
|
|
20240614,113400,730395730,5270,5270,5270,5270,608
|
|
20240614,113300,727191570,5270,5270,5270,5270,200
|
|
20240614,113200,726137570,5270,5270,5270,5270,95
|
|
20240614,113100,725636920,5270,5270,5270,5270,70
|
|
20240614,113000,725268020,5270,5270,5270,5270,48
|
|
20240614,112900,725015060,5270,5270,5270,5270,692
|
|
20240614,112800,721368220,5270,5270,5270,5270,5
|
|
20240614,112700,721341870,5270,5260,5270,5260,4000
|
|
20240614,112600,700271870,5260,5260,5260,5260,1000
|
|
20240614,112500,695011870,5260,5260,5260,5260,370
|
|
20240614,112400,693065670,5260,5260,5260,5260,120
|
|
20240614,112300,692434470,5260,5270,5270,5260,114
|
|
20240614,112200,691834780,5270,5270,5270,5270,0
|
|
20240614,112100,691834780,5270,5270,5270,5270,0
|
|
20240614,112000,691834780,5270,5270,5270,5270,0
|
|
20240614,111900,691834780,5270,5290,5290,5270,27
|
|
20240614,111800,691692470,5260,5260,5260,5260,0
|
|
20240614,111700,691692470,5260,5260,5260,5260,0
|
|
20240614,111600,691692470,5260,5280,5280,5260,402
|
|
20240614,111500,689570380,5280,5280,5280,5280,0
|
|
20240614,111400,689570380,5280,5280,5280,5280,0
|
|
20240614,111300,689570380,5280,5290,5290,5280,2
|
|
20240614,111200,689559810,5280,5280,5280,5280,2
|
|
20240614,111100,689549250,5280,5290,5290,5280,12
|
|
20240614,111000,689485870,5290,5280,5290,5280,426
|
|
20240614,110900,687235930,5280,5270,5280,5270,253
|
|
20240614,110800,685902420,5260,5260,5260,5260,0
|
|
20240614,110700,685902420,5260,5260,5260,5260,0
|
|
20240614,110600,685902420,5260,5260,5260,5260,0
|
|
20240614,110500,685902420,5260,5260,5260,5260,46
|
|
20240614,110400,685660460,5260,5260,5260,5260,15
|
|
20240614,110300,685581560,5270,5270,5270,5260,80
|
|
20240614,110200,685160360,5250,5250,5250,5250,0
|
|
20240614,110100,685160360,5250,5250,5250,5250,0
|
|
20240614,110000,685160360,5250,5250,5250,5250,3
|
|
20240614,105900,685144610,5260,5270,5270,5260,69
|
|
20240614,105800,684781620,5270,5270,5270,5270,0
|
|
20240614,105700,684781620,5270,5270,5270,5270,0
|
|
20240614,105600,684781620,5270,5270,5270,5270,1
|
|
20240614,105500,684776350,5260,5260,5260,5260,10
|
|
20240614,105400,684723750,5260,5260,5260,5240,305
|
|
20240614,105300,683119470,5260,5260,5260,5260,0
|
|
20240614,105200,683119470,5260,5260,5260,5260,2
|
|
20240614,105100,683108950,5260,5250,5260,5240,371
|
|
20240614,105000,681164270,5240,5240,5240,5240,0
|
|
20240614,104900,681164270,5240,5240,5240,5240,0
|
|
20240614,104800,681164270,5240,5240,5240,5240,0
|
|
20240614,104700,681164270,5240,5240,5240,5240,510
|
|
20240614,104600,678491870,5260,5260,5260,5260,19
|
|
20240614,104500,678391930,5240,5240,5240,5240,192
|
|
20240614,104400,677385850,5240,5240,5240,5240,1200
|
|
20240614,104300,671097850,5240,5260,5260,5240,3907
|
|
20240614,104200,650587080,5250,5250,5250,5250,19
|
|
20240614,104100,650487330,5270,5250,5270,5250,515
|
|
20240614,104000,647783360,5260,5260,5260,5260,177
|
|
20240614,103900,646852340,5260,5260,5260,5260,43
|
|
20240614,103800,646626160,5260,5250,5260,5250,550
|
|
20240614,103700,643738560,5260,5260,5260,5260,14
|
|
20240614,103600,643664920,5250,5250,5250,5250,90
|
|
20240614,103500,643192420,5250,5250,5250,5250,40
|
|
20240614,103400,642982420,5260,5260,5260,5260,324
|
|
20240614,103300,641278180,5260,5250,5260,5250,672
|
|
20240614,103200,637743470,5250,5260,5260,5250,601
|
|
20240614,103100,634587220,5260,5250,5260,5250,500
|
|
20240614,103000,631957790,5250,5250,5250,5250,1445
|
|
20240614,102900,624371540,5250,5250,5250,5250,11
|
|
20240614,102800,624313790,5250,5250,5250,5250,3
|
|
20240614,102700,624298040,5250,5240,5250,5240,15
|
|
20240614,102600,624219300,5230,5240,5250,5230,3230
|
|
20240614,102500,607309100,5240,5250,5250,5240,221
|
|
20240614,102400,606150040,5250,5260,5260,5250,2
|
|
20240614,102300,606139530,5240,5250,5250,5240,500
|
|
20240614,102200,603519280,5260,5260,5260,5260,60
|
|
20240614,102100,603203680,5240,5240,5240,5240,0
|
|
20240614,102000,603203680,5240,5280,5280,5240,261
|
|
20240614,101900,601835490,5250,5270,5270,5250,7330
|
|
20240614,101800,563335980,5280,5280,5280,5280,1
|
|
20240614,101700,563330700,5250,5250,5250,5250,0
|
|
20240614,101600,563330700,5250,5260,5260,5250,1000
|
|
20240614,101500,558080190,5260,5260,5260,5260,0
|
|
20240614,101400,558080190,5260,5250,5260,5240,5730
|
|
20240614,101300,528005150,5250,5260,5260,5250,406
|
|
20240614,101200,525873590,5260,5270,5270,5250,3577
|
|
20240614,101100,507063630,5270,5280,5280,5270,1117
|
|
20240614,101000,501177030,5270,5270,5270,5270,43
|
|
20240614,100900,500950420,5270,5260,5270,5260,238
|
|
20240614,100800,499697450,5270,5270,5270,5270,22
|
|
20240614,100700,499581510,5270,5280,5280,5270,898
|
|
20240614,100600,494843880,5280,5280,5280,5280,11
|
|
20240614,100500,494785800,5270,5300,5300,5250,7849
|
|
20240614,100400,453427960,5300,5320,5320,5300,63
|
|
20240614,100300,453093350,5300,5350,5350,5300,424
|
|
20240614,100200,450845780,5320,5350,5360,5320,300
|
|
20240614,100100,449245790,5360,5320,5360,5320,15
|
|
20240614,100000,449165870,5360,5300,5360,5290,2190
|
|
20240614,095900,437519660,5290,5290,5290,5290,741
|
|
20240614,095800,433599770,5290,5290,5290,5290,559
|
|
20240614,095700,430642660,5290,5290,5290,5280,340
|
|
20240614,095600,428844960,5290,5290,5290,5290,26
|
|
20240614,095500,428707420,5290,5290,5290,5290,7
|
|
20240614,095400,428670390,5280,5290,5290,5280,316
|
|
20240614,095300,427001750,5280,5280,5280,5280,3057
|
|
20240614,095200,410860790,5290,5280,5290,5280,974
|
|
20240614,095100,405717060,5280,5280,5280,5270,3799
|
|
20240614,095000,385678810,5290,5290,5290,5290,1011
|
|
20240614,094900,380330620,5290,5290,5290,5280,205
|
|
20240614,094800,379247170,5290,5270,5290,5270,581
|
|
20240614,094700,376180320,5270,5280,5280,5260,2669
|
|
20240614,094600,362114820,5280,5270,5280,5270,218
|
|
20240614,094500,360965940,5250,5310,5310,5240,7995
|
|
20240614,094400,318882420,5310,5310,5310,5310,37
|
|
20240614,094300,318685950,5300,5300,5300,5300,0
|
|
20240614,094200,318685950,5300,5300,5300,5300,375
|
|
20240614,094100,316698450,5300,5320,5330,5290,2142
|
|
20240614,094000,305318640,5320,5310,5320,5270,172
|
|
20240614,093900,304407720,5270,5320,5320,5270,1932
|
|
20240614,093800,294199040,5330,5350,5350,5250,14781
|
|
20240614,093700,215746370,5350,5350,5350,5350,2369
|
|
20240614,093600,203072220,5350,5350,5350,5350,367
|
|
20240614,093500,201108770,5350,5350,5350,5340,1355
|
|
20240614,093400,193867140,5350,5360,5360,5350,2173
|
|
20240614,093300,182237570,5350,5370,5370,5350,5635
|
|
20240614,093200,152070610,5360,5360,5360,5350,760
|
|
20240614,093100,148001060,5380,5400,5400,5350,5367
|
|
20240614,093000,119203500,5380,5390,5400,5380,3734
|
|
20240614,092900,99110160,5400,5420,5420,5390,11833
|
|
20240614,092800,35167420,5430,5430,5430,5430,983
|
|
20240614,092700,29829730,5430,5430,5430,5430,0
|
|
20240614,092600,29829730,5430,5430,5430,5430,320
|
|
20240614,092500,28092130,5430,5430,5430,5430,398
|
|
20240614,092400,25930990,5430,5440,5440,5430,2629
|
|
20240614,092300,11630650,5440,5440,5440,5440,0
|
|
20240614,092200,11630650,5440,5440,5440,5440,100
|
|
20240614,092100,11086650,5440,5440,5440,5440,0
|
|
20240614,092000,11086650,5440,5440,5440,5440,0
|
|
20240614,091900,11086650,5440,5440,5440,5440,0
|
|
20240614,091800,11086650,5440,5440,5440,5440,30
|
|
20240614,091700,10923450,5490,5490,5490,5490,100
|
|
20240614,091600,10374450,5450,5450,5450,5450,269
|
|
20240614,091500,8908400,5490,5490,5490,5490,0
|
|
20240614,091400,8908400,5490,5490,5490,5490,30
|
|
20240614,091300,8743700,5440,5440,5440,5440,0
|
|
20240614,091200,8743700,5440,5440,5440,5440,74
|
|
20240614,091100,8341140,5440,5450,5450,5440,462
|
|
20240614,091000,5824770,5500,5500,5500,5500,0
|
|
20240614,090900,5824770,5500,5470,5500,5460,197
|
|
20240614,090800,4749050,5500,5500,5500,5500,0
|
|
20240614,090700,4749050,5500,5480,5500,5480,104
|
|
20240614,090600,4179110,5500,5500,5500,5500,10
|
|
20240614,090500,4124110,5510,5510,5510,5510,0
|
|
20240614,090400,4124110,5510,5510,5510,5510,1
|
|
20240614,090300,4118600,5510,5510,5510,5510,0
|
|
20240614,090200,4118600,5510,5490,5510,5490,201
|
|
20240614,090100,3014030,5490,5490,5490,5490,2
|
|
20240614,090000,3003050,5490,5470,5490,5470,549
|