621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,191700,1432523420,4665,4665,4665,4665,0
|
|
20240614,191600,1432523420,4665,4665,4665,4665,0
|
|
20240614,191500,1432523420,4665,4665,4665,4665,0
|
|
20240614,191400,1432523420,4665,4665,4665,4665,0
|
|
20240614,191300,1432523420,4665,4665,4665,4665,0
|
|
20240614,191200,1432523420,4665,4665,4665,4665,0
|
|
20240614,191100,1432523420,4665,4665,4665,4665,0
|
|
20240614,191000,1432523420,4665,4665,4665,4665,0
|
|
20240614,190900,1432523420,4665,4665,4665,4665,0
|
|
20240614,190800,1432523420,4665,4665,4665,4665,0
|
|
20240614,190700,1432523420,4665,4665,4665,4665,0
|
|
20240614,190600,1432523420,4665,4665,4665,4665,0
|
|
20240614,190500,1432523420,4665,4665,4665,4665,0
|
|
20240614,190400,1432523420,4665,4665,4665,4665,0
|
|
20240614,190300,1432523420,4665,4665,4665,4665,0
|
|
20240614,190200,1432523420,4665,4665,4665,4665,0
|
|
20240614,190100,1432523420,4665,4665,4665,4665,0
|
|
20240614,190000,1432523420,4665,4665,4665,4665,0
|
|
20240614,185900,1432523420,4665,4665,4665,4665,0
|
|
20240614,185800,1432523420,4665,4665,4665,4665,0
|
|
20240614,185700,1432523420,4665,4665,4665,4665,0
|
|
20240614,185600,1432523420,4665,4665,4665,4665,0
|
|
20240614,185500,1432523420,4665,4665,4665,4665,0
|
|
20240614,185400,1432523420,4665,4665,4665,4665,0
|
|
20240614,185300,1432523420,4665,4665,4665,4665,0
|
|
20240614,185200,1432523420,4665,4665,4665,4665,0
|
|
20240614,185100,1432523420,4665,4665,4665,4665,0
|
|
20240614,185000,1432523420,4665,4665,4665,4665,0
|
|
20240614,184900,1432523420,4665,4665,4665,4665,0
|
|
20240614,184800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,184700,1432523420,4665,4665,4665,4665,0
|
|
20240614,184600,1432523420,4665,4665,4665,4665,0
|
|
20240614,184500,1432523420,4665,4665,4665,4665,0
|
|
20240614,184400,1432523420,4665,4665,4665,4665,0
|
|
20240614,184300,1432523420,4665,4665,4665,4665,0
|
|
20240614,184200,1432523420,4665,4665,4665,4665,0
|
|
20240614,184100,1432523420,4665,4665,4665,4665,0
|
|
20240614,184000,1432523420,4665,4665,4665,4665,0
|
|
20240614,183900,1432523420,4665,4665,4665,4665,0
|
|
20240614,183800,1432523420,4665,4665,4665,4665,0
|
|
20240614,183700,1432523420,4665,4665,4665,4665,0
|
|
20240614,183600,1432523420,4665,4665,4665,4665,0
|
|
20240614,183500,1432523420,4665,4665,4665,4665,0
|
|
20240614,183400,1432523420,4665,4665,4665,4665,0
|
|
20240614,183300,1432523420,4665,4665,4665,4665,0
|
|
20240614,183200,1432523420,4665,4665,4665,4665,0
|
|
20240614,183100,1432523420,4665,4665,4665,4665,0
|
|
20240614,183000,1432523420,4665,4665,4665,4665,0
|
|
20240614,182900,1432523420,4665,4665,4665,4665,0
|
|
20240614,182800,1432523420,4665,4665,4665,4665,0
|
|
20240614,182700,1432523420,4665,4665,4665,4665,0
|
|
20240614,182600,1432523420,4665,4665,4665,4665,0
|
|
20240614,182500,1432523420,4665,4665,4665,4665,0
|
|
20240614,182400,1432523420,4665,4665,4665,4665,0
|
|
20240614,182300,1432523420,4665,4665,4665,4665,0
|
|
20240614,182200,1432523420,4665,4665,4665,4665,0
|
|
20240614,182100,1432523420,4665,4665,4665,4665,0
|
|
20240614,182000,1432523420,4665,4665,4665,4665,0
|
|
20240614,181900,1432523420,4665,4665,4665,4665,0
|
|
20240614,181800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,181700,1432523420,4665,4665,4665,4665,0
|
|
20240614,181600,1432523420,4665,4665,4665,4665,0
|
|
20240614,181500,1432523420,4665,4665,4665,4665,0
|
|
20240614,181400,1432523420,4665,4665,4665,4665,0
|
|
20240614,181300,1432523420,4665,4665,4665,4665,0
|
|
20240614,181200,1432523420,4665,4665,4665,4665,0
|
|
20240614,181100,1432523420,4665,4665,4665,4665,0
|
|
20240614,181000,1432523420,4665,4665,4665,4665,0
|
|
20240614,180900,1432523420,4665,4665,4665,4665,0
|
|
20240614,180800,1432523420,4665,4665,4665,4665,0
|
|
20240614,180700,1432523420,4665,4665,4665,4665,0
|
|
20240614,180600,1432523420,4665,4665,4665,4665,0
|
|
20240614,180500,1432523420,4665,4665,4665,4665,0
|
|
20240614,180400,1432523420,4665,4665,4665,4665,0
|
|
20240614,180300,1432523420,4665,4665,4665,4665,0
|
|
20240614,180200,1432523420,4665,4665,4665,4665,0
|
|
20240614,180100,1432523420,4665,4665,4665,4665,0
|
|
20240614,180000,1432523420,4665,4665,4665,4665,0
|
|
20240614,175900,1432523420,4665,4665,4665,4665,0
|
|
20240614,175800,1432523420,4665,4665,4665,4665,0
|
|
20240614,175700,1432523420,4665,4665,4665,4665,0
|
|
20240614,175600,1432523420,4665,4665,4665,4665,0
|
|
20240614,175500,1432523420,4665,4665,4665,4665,0
|
|
20240614,175400,1432523420,4665,4665,4665,4665,0
|
|
20240614,175300,1432523420,4665,4665,4665,4665,0
|
|
20240614,175200,1432523420,4665,4665,4665,4665,0
|
|
20240614,175100,1432523420,4665,4665,4665,4665,0
|
|
20240614,175000,1432523420,4665,4665,4665,4665,0
|
|
20240614,174900,1432523420,4665,4665,4665,4665,0
|
|
20240614,174800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,174700,1432523420,4665,4665,4665,4665,0
|
|
20240614,174600,1432523420,4665,4665,4665,4665,0
|
|
20240614,174500,1432523420,4665,4665,4665,4665,0
|
|
20240614,174400,1432523420,4665,4665,4665,4665,0
|
|
20240614,174300,1432523420,4665,4665,4665,4665,0
|
|
20240614,174200,1432523420,4665,4665,4665,4665,0
|
|
20240614,174100,1432523420,4665,4665,4665,4665,0
|
|
20240614,174000,1432523420,4665,4665,4665,4665,0
|
|
20240614,173900,1432523420,4665,4665,4665,4665,0
|
|
20240614,173800,1432523420,4665,4665,4665,4665,0
|
|
20240614,173700,1432523420,4665,4665,4665,4665,0
|
|
20240614,173600,1432523420,4665,4665,4665,4665,0
|
|
20240614,173500,1432523420,4665,4665,4665,4665,0
|
|
20240614,173400,1432523420,4665,4665,4665,4665,0
|
|
20240614,173300,1432523420,4665,4665,4665,4665,0
|
|
20240614,173200,1432523420,4665,4665,4665,4665,0
|
|
20240614,173100,1432523420,4665,4665,4665,4665,0
|
|
20240614,173000,1432523420,4665,4665,4665,4665,0
|
|
20240614,172900,1432523420,4665,4665,4665,4665,0
|
|
20240614,172800,1432523420,4665,4665,4665,4665,0
|
|
20240614,172700,1432523420,4665,4665,4665,4665,0
|
|
20240614,172600,1432523420,4665,4665,4665,4665,0
|
|
20240614,172500,1432523420,4665,4665,4665,4665,0
|
|
20240614,172400,1432523420,4665,4665,4665,4665,0
|
|
20240614,172300,1432523420,4665,4665,4665,4665,0
|
|
20240614,172200,1432523420,4665,4665,4665,4665,0
|
|
20240614,172100,1432523420,4665,4665,4665,4665,0
|
|
20240614,172000,1432523420,4665,4665,4665,4665,0
|
|
20240614,171900,1432523420,4665,4665,4665,4665,0
|
|
20240614,171800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,171700,1432523420,4665,4665,4665,4665,0
|
|
20240614,171600,1432523420,4665,4665,4665,4665,0
|
|
20240614,171500,1432523420,4665,4665,4665,4665,0
|
|
20240614,171400,1432523420,4665,4665,4665,4665,0
|
|
20240614,171300,1432523420,4665,4665,4665,4665,0
|
|
20240614,171200,1432523420,4665,4665,4665,4665,0
|
|
20240614,171100,1432523420,4665,4665,4665,4665,0
|
|
20240614,171000,1432523420,4665,4665,4665,4665,0
|
|
20240614,170900,1432523420,4665,4665,4665,4665,0
|
|
20240614,170800,1432523420,4665,4665,4665,4665,0
|
|
20240614,170700,1432523420,4665,4665,4665,4665,0
|
|
20240614,170600,1432523420,4665,4665,4665,4665,0
|
|
20240614,170500,1432523420,4665,4665,4665,4665,0
|
|
20240614,170400,1432523420,4665,4665,4665,4665,0
|
|
20240614,170300,1432523420,4665,4665,4665,4665,0
|
|
20240614,170200,1432523420,4665,4665,4665,4665,0
|
|
20240614,170100,1432523420,4665,4665,4665,4665,0
|
|
20240614,170000,1432523420,4665,4665,4665,4665,0
|
|
20240614,165900,1432523420,4665,4665,4665,4665,0
|
|
20240614,165800,1432523420,4665,4665,4665,4665,0
|
|
20240614,165700,1432523420,4665,4665,4665,4665,0
|
|
20240614,165600,1432523420,4665,4665,4665,4665,0
|
|
20240614,165500,1432523420,4665,4665,4665,4665,0
|
|
20240614,165400,1432523420,4665,4665,4665,4665,0
|
|
20240614,165300,1432523420,4665,4665,4665,4665,0
|
|
20240614,165200,1432523420,4665,4665,4665,4665,0
|
|
20240614,165100,1432523420,4665,4665,4665,4665,0
|
|
20240614,165000,1432523420,4665,4665,4665,4665,0
|
|
20240614,164900,1432523420,4665,4665,4665,4665,0
|
|
20240614,164800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,164700,1432523420,4665,4665,4665,4665,0
|
|
20240614,164600,1432523420,4665,4665,4665,4665,0
|
|
20240614,164500,1432523420,4665,4665,4665,4665,0
|
|
20240614,164400,1432523420,4665,4665,4665,4665,0
|
|
20240614,164300,1432523420,4665,4665,4665,4665,0
|
|
20240614,164200,1432523420,4665,4665,4665,4665,0
|
|
20240614,164100,1432523420,4665,4665,4665,4665,0
|
|
20240614,164000,1432523420,4665,4665,4665,4665,0
|
|
20240614,163900,1432523420,4665,4665,4665,4665,0
|
|
20240614,163800,1432523420,4665,4665,4665,4665,0
|
|
20240614,163700,1432523420,4665,4665,4665,4665,0
|
|
20240614,163600,1432523420,4665,4665,4665,4665,0
|
|
20240614,163500,1432523420,4665,4665,4665,4665,0
|
|
20240614,163400,1432523420,4665,4665,4665,4665,0
|
|
20240614,163300,1432523420,4665,4665,4665,4665,0
|
|
20240614,163200,1432523420,4665,4665,4665,4665,0
|
|
20240614,163100,1432523420,4665,4665,4665,4665,0
|
|
20240614,163000,1432523420,4665,4665,4665,4665,0
|
|
20240614,162900,1432523420,4665,4665,4665,4665,0
|
|
20240614,162800,1432523420,4665,4665,4665,4665,0
|
|
20240614,162700,1432523420,4665,4665,4665,4665,0
|
|
20240614,162600,1432523420,4665,4665,4665,4665,0
|
|
20240614,162500,1432523420,4665,4665,4665,4665,0
|
|
20240614,162400,1432523420,4665,4665,4665,4665,0
|
|
20240614,162300,1432523420,4665,4665,4665,4665,0
|
|
20240614,162200,1432523420,4665,4665,4665,4665,0
|
|
20240614,162100,1432523420,4665,4665,4665,4665,0
|
|
20240614,162000,1432523420,4665,4665,4665,4665,0
|
|
20240614,161900,1432523420,4665,4665,4665,4665,0
|
|
20240614,161800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,161700,1432523420,4665,4665,4665,4665,0
|
|
20240614,161600,1432523420,4665,4665,4665,4665,0
|
|
20240614,161500,1432523420,4665,4665,4665,4665,0
|
|
20240614,161400,1432523420,4665,4665,4665,4665,0
|
|
20240614,161300,1432523420,4665,4665,4665,4665,0
|
|
20240614,161200,1432523420,4665,4665,4665,4665,0
|
|
20240614,161100,1432523420,4665,4665,4665,4665,0
|
|
20240614,161000,1432523420,4665,4665,4665,4665,0
|
|
20240614,160900,1432523420,4665,4665,4665,4665,0
|
|
20240614,160800,1432523420,4665,4665,4665,4665,0
|
|
20240614,160700,1432523420,4665,4665,4665,4665,0
|
|
20240614,160600,1432523420,4665,4665,4665,4665,0
|
|
20240614,160500,1432523420,4665,4665,4665,4665,0
|
|
20240614,160400,1432523420,4665,4665,4665,4665,0
|
|
20240614,160300,1432523420,4665,4665,4665,4665,0
|
|
20240614,160200,1432523420,4665,4665,4665,4665,0
|
|
20240614,160100,1432523420,4665,4665,4665,4665,0
|
|
20240614,160000,1432523420,4665,4665,4665,4665,0
|
|
20240614,155900,1432523420,4665,4665,4665,4665,0
|
|
20240614,155800,1432523420,4665,4665,4665,4665,0
|
|
20240614,155700,1432523420,4665,4665,4665,4665,0
|
|
20240614,155600,1432523420,4665,4665,4665,4665,0
|
|
20240614,155500,1432523420,4665,4665,4665,4665,0
|
|
20240614,155400,1432523420,4665,4665,4665,4665,0
|
|
20240614,155300,1432523420,4665,4665,4665,4665,0
|
|
20240614,155200,1432523420,4665,4665,4665,4665,0
|
|
20240614,155100,1432523420,4665,4665,4665,4665,0
|
|
20240614,155000,1432523420,4665,4665,4665,4665,0
|
|
20240614,154900,1432523420,4665,4665,4665,4665,0
|
|
20240614,154800,1432523420,4665,4665,4665,4665,10548
|
|
20240614,154700,1432523420,4665,4665,4665,4665,0
|
|
20240614,154600,1432523420,4665,4665,4665,4665,0
|
|
20240614,154500,1432523420,4665,4665,4665,4665,0
|
|
20240614,154400,1432523420,4665,4665,4665,4665,0
|
|
20240614,154300,1432523420,4665,4665,4665,4665,0
|
|
20240614,154200,1432523420,4665,4665,4665,4665,0
|
|
20240614,154100,1432523420,4665,4665,4665,4665,0
|
|
20240614,154000,1432523420,4665,4665,4665,4665,0
|
|
20240614,153900,1432523420,4665,4665,4665,4665,0
|
|
20240614,153800,1432523420,4665,4665,4665,4665,0
|
|
20240614,153700,1432523420,4665,4665,4665,4665,0
|
|
20240614,153600,1432523420,4665,4665,4665,4665,0
|
|
20240614,153500,1432523420,4665,4665,4665,4665,0
|
|
20240614,153400,1432523420,4665,4665,4665,4665,0
|
|
20240614,153300,1432523420,4665,4665,4665,4665,0
|
|
20240614,153200,1432523420,4665,4665,4665,4665,0
|
|
20240614,153100,1432523420,4665,4665,4665,4665,0
|
|
20240614,153000,1432523420,4665,4665,4665,4665,10548
|
|
20240614,152900,1383317000,4710,4710,4710,4710,0
|
|
20240614,152800,1383317000,4710,4710,4710,4710,0
|
|
20240614,152700,1383317000,4710,4710,4710,4710,0
|
|
20240614,152600,1383317000,4710,4710,4710,4710,0
|
|
20240614,152500,1383317000,4710,4710,4710,4710,0
|
|
20240614,152400,1383317000,4710,4710,4710,4710,0
|
|
20240614,152300,1383317000,4710,4710,4710,4710,0
|
|
20240614,152200,1383317000,4710,4710,4710,4710,0
|
|
20240614,152100,1383317000,4710,4710,4710,4710,0
|
|
20240614,152000,1383317000,4710,4710,4710,4710,0
|
|
20240614,151900,1383317000,4710,4675,4710,4675,758
|
|
20240614,151800,1379756710,4720,4675,4725,4675,7689
|
|
20240614,151700,1343502100,4675,4675,4680,4675,351
|
|
20240614,151600,1341861065,4675,4675,4680,4675,1117
|
|
20240614,151500,1336638500,4675,4680,4680,4665,393
|
|
20240614,151400,1334803235,4675,4675,4675,4675,686
|
|
20240614,151300,1331596185,4675,4670,4675,4670,1207
|
|
20240614,151200,1325957105,4670,4670,4670,4670,51
|
|
20240614,151100,1325718935,4675,4675,4675,4670,85
|
|
20240614,151000,1325321610,4670,4680,4680,4670,372
|
|
20240614,150900,1323582695,4675,4675,4680,4670,358
|
|
20240614,150800,1321908975,4670,4680,4680,4670,274
|
|
20240614,150700,1320628970,4675,4675,4680,4675,931
|
|
20240614,150600,1316276455,4680,4675,4680,4675,95
|
|
20240614,150500,1315832215,4675,4680,4685,4675,133
|
|
20240614,150400,1315210090,4675,4680,4680,4670,73
|
|
20240614,150300,1314868815,4675,4680,4680,4675,414
|
|
20240614,150200,1312931470,4680,4680,4680,4655,98
|
|
20240614,150100,1312473610,4680,4680,4685,4680,58
|
|
20240614,150000,1312202045,4680,4680,4685,4680,85
|
|
20240614,145900,1311804145,4685,4670,4700,4650,1597
|
|
20240614,145800,1304320225,4670,4670,4675,4670,65
|
|
20240614,145700,1304016445,4650,4675,4675,4650,980
|
|
20240614,145600,1299458585,4670,4670,4670,4650,80
|
|
20240614,145500,1299085745,4670,4670,4670,4665,103
|
|
20240614,145400,1298604845,4670,4670,4670,4670,33
|
|
20240614,145300,1298450735,4650,4670,4670,4650,196
|
|
20240614,145200,1297538500,4670,4675,4675,4670,59
|
|
20240614,145100,1297262680,4675,4675,4675,4675,71
|
|
20240614,145000,1296930755,4675,4675,4675,4655,127
|
|
20240614,144900,1296337560,4675,4675,4675,4670,91
|
|
20240614,144800,1295912240,4675,4675,4675,4675,87
|
|
20240614,144700,1295505515,4675,4675,4675,4670,107
|
|
20240614,144600,1295005535,4675,4675,4675,4675,70
|
|
20240614,144500,1294678285,4675,4685,4685,4675,83
|
|
20240614,144400,1294290020,4680,4680,4685,4670,109
|
|
20240614,144300,1293780280,4685,4680,4685,4680,68
|
|
20240614,144200,1293461870,4680,4680,4700,4680,177
|
|
20240614,144100,1292632335,4680,4670,4680,4655,1080
|
|
20240614,144000,1287588720,4670,4670,4670,4670,67
|
|
20240614,143900,1287275830,4670,4670,4670,4670,56
|
|
20240614,143800,1287014310,4670,4670,4670,4660,170
|
|
20240614,143700,1286220805,4670,4670,4670,4670,112
|
|
20240614,143600,1285697765,4670,4670,4670,4670,47
|
|
20240614,143500,1285478275,4645,4660,4665,4645,269
|
|
20240614,143400,1284227870,4665,4670,4670,4665,43
|
|
20240614,143300,1284027230,4645,4645,4645,4645,0
|
|
20240614,143200,1284027230,4645,4645,4645,4645,149
|
|
20240614,143100,1283335125,4670,4670,4670,4670,0
|
|
20240614,143000,1283335125,4670,4650,4670,4645,246
|
|
20240614,142900,1282191935,4670,4650,4670,4650,60
|
|
20240614,142800,1281912720,4665,4665,4665,4665,0
|
|
20240614,142700,1281912720,4665,4665,4665,4665,210
|
|
20240614,142600,1280933070,4665,4650,4665,4650,59
|
|
20240614,142500,1280658570,4665,4665,4665,4665,10
|
|
20240614,142400,1280611920,4665,4665,4665,4665,0
|
|
20240614,142300,1280611920,4665,4650,4665,4645,50
|
|
20240614,142200,1280379430,4670,4670,4670,4670,100
|
|
20240614,142100,1279912430,4670,4645,4670,4645,2214
|
|
20240614,142000,1269584145,4675,4655,4675,4650,1898
|
|
20240614,141900,1260757335,4680,4680,4680,4680,0
|
|
20240614,141800,1260757335,4680,4680,4680,4680,0
|
|
20240614,141700,1260757335,4680,4655,4680,4655,50
|
|
20240614,141600,1260524560,4665,4665,4665,4665,34
|
|
20240614,141500,1260365950,4680,4680,4680,4680,0
|
|
20240614,141400,1260365950,4680,4665,4680,4665,80
|
|
20240614,141300,1259992285,4680,4665,4680,4665,1054
|
|
20240614,141200,1255075345,4655,4655,4655,4655,0
|
|
20240614,141100,1255075345,4655,4665,4665,4655,136
|
|
20240614,141000,1254442065,4665,4665,4665,4665,20
|
|
20240614,140900,1254348765,4665,4660,4665,4655,4
|
|
20240614,140800,1254330120,4650,4655,4655,4650,49
|
|
20240614,140700,1254102265,4660,4660,4660,4660,1
|
|
20240614,140600,1254097605,4665,4665,4665,4665,1
|
|
20240614,140500,1254092940,4645,4655,4655,4645,49
|
|
20240614,140400,1253865120,4665,4665,4665,4665,1
|
|
20240614,140300,1253860455,4650,4650,4650,4650,20
|
|
20240614,140200,1253767455,4665,4665,4665,4665,100
|
|
20240614,140100,1253300955,4645,4665,4665,4645,98
|
|
20240614,140000,1252845725,4650,4650,4650,4650,0
|
|
20240614,135900,1252845725,4650,4650,4650,4650,1900
|
|
20240614,135800,1244010725,4675,4655,4675,4655,116
|
|
20240614,135700,1243470425,4655,4655,4655,4655,200
|
|
20240614,135600,1242539425,4675,4675,4675,4675,0
|
|
20240614,135500,1242539425,4675,4675,4675,4675,0
|
|
20240614,135400,1242539425,4675,4675,4675,4675,1
|
|
20240614,135300,1242534750,4675,4675,4675,4675,0
|
|
20240614,135200,1242534750,4675,4675,4675,4675,0
|
|
20240614,135100,1242534750,4675,4675,4675,4675,10
|
|
20240614,135000,1242488000,4675,4660,4675,4650,3090
|
|
20240614,134900,1228113410,4660,4690,4690,4660,1220
|
|
20240614,134800,1222427610,4690,4690,4690,4690,0
|
|
20240614,134700,1222427610,4690,4690,4690,4690,10
|
|
20240614,134600,1222380710,4690,4665,4690,4665,1001
|
|
20240614,134500,1217711020,4665,4665,4665,4665,198
|
|
20240614,134400,1216787350,4690,4690,4690,4690,0
|
|
20240614,134300,1216787350,4690,4690,4690,4690,0
|
|
20240614,134200,1216787350,4690,4690,4690,4690,0
|
|
20240614,134100,1216787350,4690,4665,4690,4665,227
|
|
20240614,134000,1215728370,4690,4685,4690,4685,503
|
|
20240614,133900,1213371810,4665,4665,4665,4665,0
|
|
20240614,133800,1213371810,4665,4665,4665,4665,57
|
|
20240614,133700,1213105905,4665,4665,4665,4665,6
|
|
20240614,133600,1213077915,4690,4690,4690,4690,0
|
|
20240614,133500,1213077915,4690,4690,4690,4690,0
|
|
20240614,133400,1213077915,4690,4690,4690,4690,0
|
|
20240614,133300,1213077915,4690,4690,4690,4690,0
|
|
20240614,133200,1213077915,4690,4690,4690,4690,0
|
|
20240614,133100,1213077915,4690,4690,4690,4690,5
|
|
20240614,133000,1213054465,4690,4690,4690,4690,1
|
|
20240614,132900,1213049775,4665,4665,4665,4665,80
|
|
20240614,132800,1212676575,4690,4670,4690,4670,564
|
|
20240614,132700,1210042675,4670,4675,4675,4670,437
|
|
20240614,132600,1208001205,4695,4695,4695,4695,0
|
|
20240614,132500,1208001205,4695,4695,4695,4695,0
|
|
20240614,132400,1208001205,4695,4695,4695,4695,0
|
|
20240614,132300,1208001205,4695,4695,4695,4695,1
|
|
20240614,132200,1207996510,4680,4680,4680,4675,1161
|
|
20240614,132100,1202567830,4675,4675,4675,4675,0
|
|
20240614,132000,1202567830,4675,4675,4675,4675,4
|
|
20240614,131900,1202549130,4700,4700,4700,4700,1
|
|
20240614,131800,1202544430,4700,4700,4700,4700,1
|
|
20240614,131700,1202539730,4670,4675,4675,4670,700
|
|
20240614,131600,1199269330,4675,4700,4700,4675,510
|
|
20240614,131500,1196884730,4700,4685,4700,4670,1503
|
|
20240614,131400,1189863585,4700,4700,4700,4700,0
|
|
20240614,131300,1189863585,4700,4700,4700,4700,0
|
|
20240614,131200,1189863585,4700,4700,4700,4700,0
|
|
20240614,131100,1189863585,4700,4700,4700,4700,0
|
|
20240614,131000,1189863585,4700,4685,4700,4685,1090
|
|
20240614,130900,1184740990,4685,4685,4685,4680,564
|
|
20240614,130800,1182101245,4685,4685,4685,4685,252
|
|
20240614,130700,1180920625,4700,4700,4700,4700,1
|
|
20240614,130600,1180915925,4685,4690,4690,4685,50
|
|
20240614,130500,1180681665,4695,4695,4695,4695,146
|
|
20240614,130400,1179996195,4700,4700,4700,4700,0
|
|
20240614,130300,1179996195,4700,4705,4705,4700,6
|
|
20240614,130200,1179967990,4695,4695,4695,4695,74
|
|
20240614,130100,1179620560,4715,4715,4715,4715,40
|
|
20240614,130000,1179431960,4715,4715,4715,4715,0
|
|
20240614,125900,1179431960,4715,4715,4715,4715,1
|
|
20240614,125800,1179427245,4715,4710,4715,4710,1538
|
|
20240614,125700,1172179415,4690,4690,4690,4690,310
|
|
20240614,125600,1170725515,4710,4710,4710,4710,0
|
|
20240614,125500,1170725515,4710,4710,4710,4710,260
|
|
20240614,125400,1169500915,4710,4710,4710,4710,123
|
|
20240614,125300,1168921585,4710,4710,4710,4710,679
|
|
20240614,125200,1165723495,4710,4710,4710,4695,122
|
|
20240614,125100,1165150375,4690,4690,4690,4690,18
|
|
20240614,125000,1165065955,4730,4730,4730,4730,0
|
|
20240614,124900,1165065955,4730,4690,4730,4690,1061
|
|
20240614,124800,1160052630,4690,4690,4690,4690,130
|
|
20240614,124700,1159442930,4700,4700,4700,4700,0
|
|
20240614,124600,1159442930,4700,4700,4700,4700,10
|
|
20240614,124500,1159395930,4690,4690,4690,4690,100
|
|
20240614,124400,1158926930,4700,4695,4700,4695,681
|
|
20240614,124300,1155729630,4720,4700,4720,4700,302
|
|
20240614,124200,1154309930,4730,4730,4730,4730,0
|
|
20240614,124100,1154309930,4730,4730,4730,4730,0
|
|
20240614,124000,1154309930,4730,4705,4730,4700,1182
|
|
20240614,123900,1148737680,4725,4725,4725,4725,0
|
|
20240614,123800,1148737680,4725,4725,4725,4725,1
|
|
20240614,123700,1148732955,4725,4725,4725,4725,1
|
|
20240614,123600,1148728230,4725,4725,4725,4725,0
|
|
20240614,123500,1148728230,4725,4725,4725,4725,0
|
|
20240614,123400,1148728230,4725,4725,4725,4725,0
|
|
20240614,123300,1148728230,4725,4725,4725,4725,56
|
|
20240614,123200,1148463630,4735,4735,4735,4735,0
|
|
20240614,123100,1148463630,4735,4720,4735,4720,1002
|
|
20240614,123000,1143732570,4720,4720,4720,4720,0
|
|
20240614,122900,1143732570,4720,4720,4720,4720,1
|
|
20240614,122800,1143727850,4695,4695,4695,4695,0
|
|
20240614,122700,1143727850,4695,4700,4700,4695,1000
|
|
20240614,122600,1139032215,4730,4730,4730,4730,0
|
|
20240614,122500,1139032215,4730,4730,4730,4730,0
|
|
20240614,122400,1139032215,4730,4730,4730,4730,881
|
|
20240614,122300,1134865085,4700,4700,4700,4700,0
|
|
20240614,122200,1134865085,4700,4710,4710,4695,875
|
|
20240614,122100,1130754205,4735,4735,4735,4735,100
|
|
20240614,122000,1130280705,4735,4735,4735,4735,0
|
|
20240614,121900,1130280705,4735,4735,4735,4735,1
|
|
20240614,121800,1130275970,4710,4710,4710,4710,0
|
|
20240614,121700,1130275970,4710,4710,4710,4710,2419
|
|
20240614,121600,1118882480,4740,4710,4740,4710,126
|
|
20240614,121500,1118288990,4715,4720,4720,4715,100
|
|
20240614,121400,1117817240,4740,4740,4740,4740,104
|
|
20240614,121300,1117324280,4745,4700,4750,4700,8326
|
|
20240614,121200,1077806045,4730,4730,4730,4730,2
|
|
20240614,121100,1077796585,4700,4700,4700,4700,1434
|
|
20240614,121000,1071056785,4690,4725,4725,4690,6256
|
|
20240614,120900,1041635690,4730,4730,4730,4730,1
|
|
20240614,120800,1041630960,4740,4740,4740,4740,133
|
|
20240614,120700,1041000540,4740,4740,4740,4740,0
|
|
20240614,120600,1041000540,4740,4740,4740,4740,0
|
|
20240614,120500,1041000540,4740,4740,4740,4740,1
|
|
20240614,120400,1040995800,4745,4745,4745,4745,0
|
|
20240614,120300,1040995800,4745,4745,4745,4745,0
|
|
20240614,120200,1040995800,4745,4745,4745,4745,1
|
|
20240614,120100,1040991055,4740,4740,4740,4740,5341
|
|
20240614,120000,1015674715,4740,4705,4740,4700,4897
|
|
20240614,115900,992574920,4710,4710,4725,4710,168
|
|
20240614,115800,991783625,4710,4710,4710,4710,192
|
|
20240614,115700,990879305,4710,4720,4720,4710,2427
|
|
20240614,115600,979442145,4725,4725,4725,4725,10
|
|
20240614,115500,979394895,4725,4725,4725,4725,0
|
|
20240614,115400,979394895,4725,4725,4725,4725,139
|
|
20240614,115300,978738120,4725,4725,4725,4720,913
|
|
20240614,115200,974427490,4730,4730,4730,4730,0
|
|
20240614,115100,974427490,4730,4730,4730,4730,0
|
|
20240614,115000,974427490,4730,4730,4730,4730,0
|
|
20240614,114900,974427490,4730,4730,4730,4730,761
|
|
20240614,114800,970827960,4740,4745,4745,4740,154
|
|
20240614,114700,970097955,4750,4750,4750,4750,3
|
|
20240614,114600,970083705,4750,4750,4750,4750,36
|
|
20240614,114500,969912705,4750,4750,4750,4750,89
|
|
20240614,114400,969489955,4750,4750,4750,4750,461
|
|
20240614,114300,967300205,4745,4745,4745,4745,9
|
|
20240614,114200,967257500,4745,4745,4745,4745,0
|
|
20240614,114100,967257500,4745,4745,4745,4745,50
|
|
20240614,114000,967020250,4750,4750,4750,4750,519
|
|
20240614,113900,964555000,4750,4760,4760,4750,42
|
|
20240614,113800,964355200,4765,4760,4765,4760,456
|
|
20240614,113700,962183990,4755,4765,4765,4755,1094
|
|
20240614,113600,956973680,4770,4755,4770,4755,4510
|
|
20240614,113500,935494065,4745,4755,4755,4745,510
|
|
20240614,113400,933074015,4755,4755,4755,4745,484
|
|
20240614,113300,930775755,4760,4760,4760,4760,26
|
|
20240614,113200,930651995,4760,4760,4760,4760,1
|
|
20240614,113100,930647235,4755,4755,4760,4755,3623
|
|
20240614,113000,913412710,4755,4755,4755,4755,302
|
|
20240614,112900,911976700,4740,4740,4745,4740,165
|
|
20240614,112800,911194275,4745,4760,4760,4740,3817
|
|
20240614,112700,893091470,4760,4750,4765,4745,15833
|
|
20240614,112600,817816575,4750,4730,4750,4730,3461
|
|
20240614,112500,801411665,4730,4730,4730,4730,162
|
|
20240614,112400,800645405,4725,4720,4730,4720,555
|
|
20240614,112300,798021915,4720,4725,4725,4720,3195
|
|
20240614,112200,782925760,4735,4735,4735,4735,40
|
|
20240614,112100,782736360,4735,4735,4735,4720,729
|
|
20240614,112000,779292125,4740,4740,4740,4740,3
|
|
20240614,111900,779277905,4715,4710,4715,4710,533
|
|
20240614,111800,776767350,4710,4710,4710,4710,131
|
|
20240614,111700,776150340,4705,4705,4705,4705,333
|
|
20240614,111600,774583575,4705,4700,4705,4700,313
|
|
20240614,111500,773111640,4700,4700,4700,4700,0
|
|
20240614,111400,773111640,4700,4700,4700,4700,0
|
|
20240614,111300,773111640,4700,4705,4705,4700,1587
|
|
20240614,111200,765651745,4710,4710,4710,4710,1
|
|
20240614,111100,765647035,4700,4715,4730,4700,2266
|
|
20240614,111000,754970600,4720,4720,4720,4720,1105
|
|
20240614,110900,749755000,4740,4735,4740,4735,605
|
|
20240614,110800,746887660,4735,4725,4735,4725,1501
|
|
20240614,110700,739782140,4735,4730,4735,4730,456
|
|
20240614,110600,737625200,4730,4725,4730,4725,1502
|
|
20240614,110500,730523670,4720,4700,4725,4700,7193
|
|
20240614,110400,696622215,4705,4705,4705,4705,0
|
|
20240614,110300,696622215,4705,4705,4705,4705,0
|
|
20240614,110200,696622215,4705,4705,4705,4705,1
|
|
20240614,110100,696617510,4685,4685,4685,4685,880
|
|
20240614,110000,692494710,4710,4700,4710,4690,311
|
|
20240614,105900,691035090,4710,4710,4710,4710,143
|
|
20240614,105800,690361560,4710,4710,4710,4700,942
|
|
20240614,105700,685929330,4710,4710,4710,4705,1184
|
|
20240614,105600,680353495,4710,4710,4710,4705,58
|
|
20240614,105500,680080545,4710,4705,4710,4705,188
|
|
20240614,105400,679195955,4700,4700,4700,4700,32
|
|
20240614,105300,679045555,4705,4705,4705,4705,0
|
|
20240614,105200,679045555,4705,4705,4705,4705,101
|
|
20240614,105100,678570350,4705,4705,4705,4705,1
|
|
20240614,105000,678565645,4680,4690,4725,4680,2353
|
|
20240614,104900,667533235,4695,4700,4700,4695,932
|
|
20240614,104800,663157390,4725,4725,4725,4725,2
|
|
20240614,104700,663147940,4705,4725,4725,4705,16
|
|
20240614,104600,663072460,4700,4700,4725,4700,1166
|
|
20240614,104500,657592210,4705,4725,4725,4705,21
|
|
20240614,104400,657493005,4725,4710,4725,4700,2446
|
|
20240614,104300,645987895,4715,4720,4720,4715,1233
|
|
20240614,104200,640173135,4720,4750,4750,4720,3780
|
|
20240614,104100,622302095,4750,4750,4750,4750,10
|
|
20240614,104000,622254595,4750,4750,4750,4720,515
|
|
20240614,103900,619811345,4755,4750,4755,4705,9086
|
|
20240614,103800,576796165,4750,4750,4755,4725,1674
|
|
20240614,103700,568865155,4750,4750,4750,4730,1302
|
|
20240614,103600,562684695,4750,4750,4750,4745,652
|
|
20240614,103500,559590450,4755,4705,4755,4705,9097
|
|
20240614,103400,516416105,4710,4735,4745,4710,2999
|
|
20240614,103300,502230420,4725,4705,4745,4705,9527
|
|
20240614,103200,457187620,4705,4705,4710,4705,1304
|
|
20240614,103100,451050800,4705,4695,4705,4695,623
|
|
20240614,103000,448119805,4690,4690,4690,4690,100
|
|
20240614,102900,447650805,4690,4705,4705,4680,69
|
|
20240614,102800,447327310,4680,4720,4725,4680,11699
|
|
20240614,102700,392140730,4725,4690,4725,4690,9961
|
|
20240614,102600,345208080,4695,4680,4700,4650,8147
|
|
20240614,102500,306965515,4680,4695,4700,4680,10280
|
|
20240614,102400,258779220,4695,4650,4695,4650,6183
|
|
20240614,102300,229818800,4650,4640,4650,4640,207
|
|
20240614,102200,228857350,4635,4635,4635,4635,0
|
|
20240614,102100,228857350,4635,4635,4635,4635,6
|
|
20240614,102000,228829540,4635,4635,4635,4635,144
|
|
20240614,101900,228162100,4650,4640,4650,4640,28
|
|
20240614,101800,228032170,4645,4670,4670,4645,105
|
|
20240614,101700,227544380,4650,4655,4655,4650,450
|
|
20240614,101600,225451630,4670,4670,4670,4670,20
|
|
20240614,101500,225358230,4670,4670,4670,4670,19
|
|
20240614,101400,225269500,4670,4670,4670,4670,51
|
|
20240614,101300,225031330,4675,4640,4675,4640,10265
|
|
20240614,101200,177147160,4620,4645,4645,4620,160
|
|
20240614,101100,176404710,4645,4620,4645,4615,1543
|
|
20240614,101000,169273915,4625,4625,4625,4625,151
|
|
20240614,100900,168575540,4625,4625,4625,4625,0
|
|
20240614,100800,168575540,4625,4625,4625,4625,0
|
|
20240614,100700,168575540,4625,4625,4625,4625,0
|
|
20240614,100600,168575540,4625,4625,4625,4625,0
|
|
20240614,100500,168575540,4625,4625,4625,4625,0
|
|
20240614,100400,168575540,4625,4625,4625,4625,0
|
|
20240614,100300,168575540,4625,4625,4625,4625,4
|
|
20240614,100200,168557040,4625,4625,4625,4625,54
|
|
20240614,100100,168307290,4625,4620,4625,4620,32
|
|
20240614,100000,168159340,4625,4620,4625,4620,11
|
|
20240614,095900,168108515,4625,4615,4625,4615,1271
|
|
20240614,095800,162238095,4615,4615,4615,4615,3
|
|
20240614,095700,162224250,4615,4615,4615,4615,1
|
|
20240614,095600,162219635,4590,4590,4590,4590,500
|
|
20240614,095500,159924635,4610,4610,4610,4610,1
|
|
20240614,095400,159920025,4610,4610,4610,4610,0
|
|
20240614,095300,159920025,4610,4610,4610,4610,4
|
|
20240614,095200,159901585,4610,4610,4610,4610,24
|
|
20240614,095100,159790945,4615,4615,4615,4615,0
|
|
20240614,095000,159790945,4615,4615,4615,4615,0
|
|
20240614,094900,159790945,4615,4600,4615,4600,111
|
|
20240614,094800,159280330,4570,4620,4620,4570,4868
|
|
20240614,094700,136985025,4600,4600,4600,4600,100
|
|
20240614,094600,136525025,4620,4620,4620,4620,0
|
|
20240614,094500,136525025,4620,4595,4620,4595,2
|
|
20240614,094400,136515810,4595,4595,4595,4595,678
|
|
20240614,094300,133400400,4600,4600,4600,4600,0
|
|
20240614,094200,133400400,4600,4600,4600,4600,0
|
|
20240614,094100,133400400,4600,4600,4600,4600,102
|
|
20240614,094000,132931200,4630,4630,4630,4630,0
|
|
20240614,093900,132931200,4630,4630,4630,4630,0
|
|
20240614,093800,132931200,4630,4630,4630,4630,0
|
|
20240614,093700,132931200,4630,4630,4630,4630,1
|
|
20240614,093600,132926570,4610,4610,4610,4610,100
|
|
20240614,093500,132465570,4630,4630,4630,4630,1
|
|
20240614,093400,132460940,4625,4625,4625,4625,1010
|
|
20240614,093300,127789690,4630,4630,4630,4630,0
|
|
20240614,093200,127789690,4630,4630,4630,4630,0
|
|
20240614,093100,127789690,4630,4630,4630,4630,0
|
|
20240614,093000,127789690,4630,4630,4630,4625,156
|
|
20240614,092900,127067460,4630,4630,4630,4630,18
|
|
20240614,092800,126984120,4630,4620,4630,4620,915
|
|
20240614,092700,122753270,4615,4600,4615,4600,148
|
|
20240614,092600,122070340,4615,4615,4615,4615,0
|
|
20240614,092500,122070340,4615,4615,4615,4615,0
|
|
20240614,092400,122070340,4615,4615,4615,4615,2
|
|
20240614,092300,122061110,4615,4615,4615,4615,0
|
|
20240614,092200,122061110,4615,4615,4615,4615,0
|
|
20240614,092100,122061110,4615,4615,4615,4615,23
|
|
20240614,092000,121954965,4620,4620,4620,4620,0
|
|
20240614,091900,121954965,4620,4620,4620,4620,0
|
|
20240614,091800,121954965,4620,4620,4620,4620,0
|
|
20240614,091700,121954965,4620,4590,4620,4590,10494
|
|
20240614,091600,73481680,4580,4610,4610,4575,5427
|
|
20240614,091500,48540065,4645,4645,4645,4645,1
|
|
20240614,091400,48535420,4615,4615,4615,4615,780
|
|
20240614,091300,44935720,4645,4645,4645,4645,0
|
|
20240614,091200,44935720,4645,4625,4650,4625,1176
|
|
20240614,091100,39475560,4615,4655,4655,4615,2129
|
|
20240614,091000,29638785,4615,4620,4670,4615,2295
|
|
20240614,090900,18951180,4595,4610,4610,4595,380
|
|
20240614,090800,17203150,4625,4635,4635,4605,586
|
|
20240614,090700,14501870,4610,4615,4615,4610,217
|
|
20240614,090600,13501110,4610,4610,4610,4610,168
|
|
20240614,090500,12726630,4610,4610,4610,4610,500
|
|
20240614,090400,10421630,4610,4610,4610,4610,0
|
|
20240614,090300,10421630,4610,4610,4610,4610,77
|
|
20240614,090200,10066660,4655,4610,4655,4610,601
|
|
20240614,090100,7296005,4605,4605,4605,4605,0
|
|
20240614,090000,7296005,4605,4655,4655,4605,1574
|