646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194300,267265390,2340,2340,2340,2340,7617
|
|
20240613,194200,267265390,2340,2340,2340,2340,0
|
|
20240613,194100,267265390,2340,2340,2340,2340,0
|
|
20240613,194000,267265390,2340,2340,2340,2340,0
|
|
20240613,193900,267265390,2340,2340,2340,2340,0
|
|
20240613,193800,267265390,2340,2340,2340,2340,0
|
|
20240613,193700,267265390,2340,2340,2340,2340,0
|
|
20240613,193600,267265390,2340,2340,2340,2340,0
|
|
20240613,193500,267265390,2340,2340,2340,2340,0
|
|
20240613,193400,267265390,2340,2340,2340,2340,0
|
|
20240613,193300,267265390,2340,2340,2340,2340,0
|
|
20240613,193200,267265390,2340,2340,2340,2340,0
|
|
20240613,193100,267265390,2340,2340,2340,2340,0
|
|
20240613,193000,267265390,2340,2340,2340,2340,0
|
|
20240613,192900,267265390,2340,2340,2340,2340,0
|
|
20240613,192800,267265390,2340,2340,2340,2340,0
|
|
20240613,192700,267265390,2340,2340,2340,2340,0
|
|
20240613,192600,267265390,2340,2340,2340,2340,0
|
|
20240613,192500,267265390,2340,2340,2340,2340,0
|
|
20240613,192400,267265390,2340,2340,2340,2340,0
|
|
20240613,192300,267265390,2340,2340,2340,2340,0
|
|
20240613,192200,267265390,2340,2340,2340,2340,0
|
|
20240613,192100,267265390,2340,2340,2340,2340,0
|
|
20240613,192000,267265390,2340,2340,2340,2340,0
|
|
20240613,191900,267265390,2340,2340,2340,2340,0
|
|
20240613,191800,267265390,2340,2340,2340,2340,0
|
|
20240613,191700,267265390,2340,2340,2340,2340,0
|
|
20240613,191600,267265390,2340,2340,2340,2340,0
|
|
20240613,191500,267265390,2340,2340,2340,2340,0
|
|
20240613,191400,267265390,2340,2340,2340,2340,0
|
|
20240613,191300,267265390,2340,2340,2340,2340,7617
|
|
20240613,191200,267265390,2340,2340,2340,2340,0
|
|
20240613,191100,267265390,2340,2340,2340,2340,0
|
|
20240613,191000,267265390,2340,2340,2340,2340,0
|
|
20240613,190900,267265390,2340,2340,2340,2340,0
|
|
20240613,190800,267265390,2340,2340,2340,2340,0
|
|
20240613,190700,267265390,2340,2340,2340,2340,0
|
|
20240613,190600,267265390,2340,2340,2340,2340,0
|
|
20240613,190500,267265390,2340,2340,2340,2340,0
|
|
20240613,190400,267265390,2340,2340,2340,2340,0
|
|
20240613,190300,267265390,2340,2340,2340,2340,0
|
|
20240613,190200,267265390,2340,2340,2340,2340,0
|
|
20240613,190100,267265390,2340,2340,2340,2340,0
|
|
20240613,190000,267265390,2340,2340,2340,2340,0
|
|
20240613,185900,267265390,2340,2340,2340,2340,0
|
|
20240613,185800,267265390,2340,2340,2340,2340,0
|
|
20240613,185700,267265390,2340,2340,2340,2340,0
|
|
20240613,185600,267265390,2340,2340,2340,2340,0
|
|
20240613,185500,267265390,2340,2340,2340,2340,0
|
|
20240613,185400,267265390,2340,2340,2340,2340,0
|
|
20240613,185300,267265390,2340,2340,2340,2340,0
|
|
20240613,185200,267265390,2340,2340,2340,2340,0
|
|
20240613,185100,267265390,2340,2340,2340,2340,0
|
|
20240613,185000,267265390,2340,2340,2340,2340,0
|
|
20240613,184900,267265390,2340,2340,2340,2340,0
|
|
20240613,184800,267265390,2340,2340,2340,2340,0
|
|
20240613,184700,267265390,2340,2340,2340,2340,0
|
|
20240613,184600,267265390,2340,2340,2340,2340,0
|
|
20240613,184500,267265390,2340,2340,2340,2340,0
|
|
20240613,184400,267265390,2340,2340,2340,2340,0
|
|
20240613,184300,267265390,2340,2340,2340,2340,7617
|
|
20240613,184200,267265390,2340,2340,2340,2340,0
|
|
20240613,184100,267265390,2340,2340,2340,2340,0
|
|
20240613,184000,267265390,2340,2340,2340,2340,0
|
|
20240613,183900,267265390,2340,2340,2340,2340,0
|
|
20240613,183800,267265390,2340,2340,2340,2340,0
|
|
20240613,183700,267265390,2340,2340,2340,2340,0
|
|
20240613,183600,267265390,2340,2340,2340,2340,0
|
|
20240613,183500,267265390,2340,2340,2340,2340,0
|
|
20240613,183400,267265390,2340,2340,2340,2340,0
|
|
20240613,183300,267265390,2340,2340,2340,2340,0
|
|
20240613,183200,267265390,2340,2340,2340,2340,0
|
|
20240613,183100,267265390,2340,2340,2340,2340,0
|
|
20240613,183000,267265390,2340,2340,2340,2340,0
|
|
20240613,182900,267265390,2340,2340,2340,2340,0
|
|
20240613,182800,267265390,2340,2340,2340,2340,0
|
|
20240613,182700,267265390,2340,2340,2340,2340,0
|
|
20240613,182600,267265390,2340,2340,2340,2340,0
|
|
20240613,182500,267265390,2340,2340,2340,2340,0
|
|
20240613,182400,267265390,2340,2340,2340,2340,0
|
|
20240613,182300,267265390,2340,2340,2340,2340,0
|
|
20240613,182200,267265390,2340,2340,2340,2340,0
|
|
20240613,182100,267265390,2340,2340,2340,2340,0
|
|
20240613,182000,267265390,2340,2340,2340,2340,0
|
|
20240613,181900,267265390,2340,2340,2340,2340,0
|
|
20240613,181800,267265390,2340,2340,2340,2340,0
|
|
20240613,181700,267265390,2340,2340,2340,2340,0
|
|
20240613,181600,267265390,2340,2340,2340,2340,0
|
|
20240613,181500,267265390,2340,2340,2340,2340,0
|
|
20240613,181400,267265390,2340,2340,2340,2340,0
|
|
20240613,181300,267265390,2340,2340,2340,2340,7617
|
|
20240613,181200,267265390,2340,2340,2340,2340,0
|
|
20240613,181100,267265390,2340,2340,2340,2340,0
|
|
20240613,181000,267265390,2340,2340,2340,2340,0
|
|
20240613,180900,267265390,2340,2340,2340,2340,0
|
|
20240613,180800,267265390,2340,2340,2340,2340,0
|
|
20240613,180700,267265390,2340,2340,2340,2340,0
|
|
20240613,180600,267265390,2340,2340,2340,2340,0
|
|
20240613,180500,267265390,2340,2340,2340,2340,0
|
|
20240613,180400,267265390,2340,2340,2340,2340,0
|
|
20240613,180300,267265390,2340,2340,2340,2340,0
|
|
20240613,180200,267265390,2340,2340,2340,2340,0
|
|
20240613,180100,267265390,2340,2340,2340,2340,0
|
|
20240613,180000,267265390,2340,2340,2340,2340,0
|
|
20240613,175900,267265390,2340,2340,2340,2340,0
|
|
20240613,175800,267265390,2340,2340,2340,2340,0
|
|
20240613,175700,267265390,2340,2340,2340,2340,0
|
|
20240613,175600,267265390,2340,2340,2340,2340,0
|
|
20240613,175500,267265390,2340,2340,2340,2340,0
|
|
20240613,175400,267265390,2340,2340,2340,2340,0
|
|
20240613,175300,267265390,2340,2340,2340,2340,0
|
|
20240613,175200,267265390,2340,2340,2340,2340,0
|
|
20240613,175100,267265390,2340,2340,2340,2340,0
|
|
20240613,175000,267265390,2340,2340,2340,2340,0
|
|
20240613,174900,267265390,2340,2340,2340,2340,0
|
|
20240613,174800,267265390,2340,2340,2340,2340,0
|
|
20240613,174700,267265390,2340,2340,2340,2340,0
|
|
20240613,174600,267265390,2340,2340,2340,2340,0
|
|
20240613,174500,267265390,2340,2340,2340,2340,0
|
|
20240613,174400,267265390,2340,2340,2340,2340,0
|
|
20240613,174300,267265390,2340,2340,2340,2340,7617
|
|
20240613,174200,267265390,2340,2340,2340,2340,0
|
|
20240613,174100,267265390,2340,2340,2340,2340,0
|
|
20240613,174000,267265390,2340,2340,2340,2340,0
|
|
20240613,173900,267265390,2340,2340,2340,2340,0
|
|
20240613,173800,267265390,2340,2340,2340,2340,0
|
|
20240613,173700,267265390,2340,2340,2340,2340,0
|
|
20240613,173600,267265390,2340,2340,2340,2340,0
|
|
20240613,173500,267265390,2340,2340,2340,2340,0
|
|
20240613,173400,267265390,2340,2340,2340,2340,0
|
|
20240613,173300,267265390,2340,2340,2340,2340,0
|
|
20240613,173200,267265390,2340,2340,2340,2340,0
|
|
20240613,173100,267265390,2340,2340,2340,2340,0
|
|
20240613,173000,267265390,2340,2340,2340,2340,0
|
|
20240613,172900,267265390,2340,2340,2340,2340,0
|
|
20240613,172800,267265390,2340,2340,2340,2340,0
|
|
20240613,172700,267265390,2340,2340,2340,2340,0
|
|
20240613,172600,267265390,2340,2340,2340,2340,0
|
|
20240613,172500,267265390,2340,2340,2340,2340,0
|
|
20240613,172400,267265390,2340,2340,2340,2340,0
|
|
20240613,172300,267265390,2340,2340,2340,2340,0
|
|
20240613,172200,267265390,2340,2340,2340,2340,0
|
|
20240613,172100,267265390,2340,2340,2340,2340,0
|
|
20240613,172000,267265390,2340,2340,2340,2340,0
|
|
20240613,171900,267265390,2340,2340,2340,2340,0
|
|
20240613,171800,267265390,2340,2340,2340,2340,0
|
|
20240613,171700,267265390,2340,2340,2340,2340,0
|
|
20240613,171600,267265390,2340,2340,2340,2340,0
|
|
20240613,171500,267265390,2340,2340,2340,2340,0
|
|
20240613,171400,267265390,2340,2340,2340,2340,0
|
|
20240613,171300,267265390,2340,2340,2340,2340,7617
|
|
20240613,171200,267265390,2340,2340,2340,2340,0
|
|
20240613,171100,267265390,2340,2340,2340,2340,0
|
|
20240613,171000,267265390,2340,2340,2340,2340,0
|
|
20240613,170900,267265390,2340,2340,2340,2340,0
|
|
20240613,170800,267265390,2340,2340,2340,2340,0
|
|
20240613,170700,267265390,2340,2340,2340,2340,0
|
|
20240613,170600,267265390,2340,2340,2340,2340,0
|
|
20240613,170500,267265390,2340,2340,2340,2340,0
|
|
20240613,170400,267265390,2340,2340,2340,2340,0
|
|
20240613,170300,267265390,2340,2340,2340,2340,0
|
|
20240613,170200,267265390,2340,2340,2340,2340,0
|
|
20240613,170100,267265390,2340,2340,2340,2340,0
|
|
20240613,170000,267265390,2340,2340,2340,2340,0
|
|
20240613,165900,267265390,2340,2340,2340,2340,0
|
|
20240613,165800,267265390,2340,2340,2340,2340,0
|
|
20240613,165700,267265390,2340,2340,2340,2340,0
|
|
20240613,165600,267265390,2340,2340,2340,2340,0
|
|
20240613,165500,267265390,2340,2340,2340,2340,0
|
|
20240613,165400,267265390,2340,2340,2340,2340,0
|
|
20240613,165300,267265390,2340,2340,2340,2340,0
|
|
20240613,165200,267265390,2340,2340,2340,2340,0
|
|
20240613,165100,267265390,2340,2340,2340,2340,0
|
|
20240613,165000,267265390,2340,2340,2340,2340,0
|
|
20240613,164900,267265390,2340,2340,2340,2340,0
|
|
20240613,164800,267265390,2340,2340,2340,2340,0
|
|
20240613,164700,267265390,2340,2340,2340,2340,0
|
|
20240613,164600,267265390,2340,2340,2340,2340,0
|
|
20240613,164500,267265390,2340,2340,2340,2340,0
|
|
20240613,164400,267265390,2340,2340,2340,2340,0
|
|
20240613,164300,267265390,2340,2340,2340,2340,7617
|
|
20240613,164200,267265390,2340,2340,2340,2340,0
|
|
20240613,164100,267265390,2340,2340,2340,2340,0
|
|
20240613,164000,267265390,2340,2340,2340,2340,0
|
|
20240613,163900,267265390,2340,2340,2340,2340,0
|
|
20240613,163800,267265390,2340,2340,2340,2340,0
|
|
20240613,163700,267265390,2340,2340,2340,2340,0
|
|
20240613,163600,267265390,2340,2340,2340,2340,0
|
|
20240613,163500,267265390,2340,2340,2340,2340,0
|
|
20240613,163400,267265390,2340,2340,2340,2340,0
|
|
20240613,163300,267265390,2340,2340,2340,2340,0
|
|
20240613,163200,267265390,2340,2340,2340,2340,0
|
|
20240613,163100,267265390,2340,2340,2340,2340,0
|
|
20240613,163000,267265390,2340,2340,2340,2340,0
|
|
20240613,162900,267265390,2340,2340,2340,2340,0
|
|
20240613,162800,267265390,2340,2340,2340,2340,0
|
|
20240613,162700,267265390,2340,2340,2340,2340,0
|
|
20240613,162600,267265390,2340,2340,2340,2340,0
|
|
20240613,162500,267265390,2340,2340,2340,2340,0
|
|
20240613,162400,267265390,2340,2340,2340,2340,0
|
|
20240613,162300,267265390,2340,2340,2340,2340,0
|
|
20240613,162200,267265390,2340,2340,2340,2340,0
|
|
20240613,162100,267265390,2340,2340,2340,2340,0
|
|
20240613,162000,267265390,2340,2340,2340,2340,0
|
|
20240613,161900,267265390,2340,2340,2340,2340,0
|
|
20240613,161800,267265390,2340,2340,2340,2340,0
|
|
20240613,161700,267265390,2340,2340,2340,2340,0
|
|
20240613,161600,267265390,2340,2340,2340,2340,0
|
|
20240613,161500,267265390,2340,2340,2340,2340,0
|
|
20240613,161400,267265390,2340,2340,2340,2340,0
|
|
20240613,161300,267265390,2340,2340,2340,2340,7617
|
|
20240613,161200,267265390,2340,2340,2340,2340,0
|
|
20240613,161100,267265390,2340,2340,2340,2340,0
|
|
20240613,161000,267265390,2340,2340,2340,2340,0
|
|
20240613,160900,267265390,2340,2340,2340,2340,0
|
|
20240613,160800,267265390,2340,2340,2340,2340,0
|
|
20240613,160700,267265390,2340,2340,2340,2340,0
|
|
20240613,160600,267265390,2340,2340,2340,2340,0
|
|
20240613,160500,267265390,2340,2340,2340,2340,0
|
|
20240613,160400,267265390,2340,2340,2340,2340,0
|
|
20240613,160300,267265390,2340,2340,2340,2340,0
|
|
20240613,160200,267265390,2340,2340,2340,2340,0
|
|
20240613,160100,267265390,2340,2340,2340,2340,0
|
|
20240613,160000,267265390,2340,2340,2340,2340,0
|
|
20240613,155900,267265390,2340,2340,2340,2340,0
|
|
20240613,155800,267265390,2340,2340,2340,2340,0
|
|
20240613,155700,267265390,2340,2340,2340,2340,0
|
|
20240613,155600,267265390,2340,2340,2340,2340,0
|
|
20240613,155500,267265390,2340,2340,2340,2340,0
|
|
20240613,155400,267265390,2340,2340,2340,2340,0
|
|
20240613,155300,267265390,2340,2340,2340,2340,0
|
|
20240613,155200,267265390,2340,2340,2340,2340,0
|
|
20240613,155100,267265390,2340,2340,2340,2340,0
|
|
20240613,155000,267265390,2340,2340,2340,2340,0
|
|
20240613,154900,267265390,2340,2340,2340,2340,0
|
|
20240613,154800,267265390,2340,2340,2340,2340,0
|
|
20240613,154700,267265390,2340,2340,2340,2340,0
|
|
20240613,154600,267265390,2340,2340,2340,2340,0
|
|
20240613,154500,267265390,2340,2340,2340,2340,0
|
|
20240613,154400,267265390,2340,2340,2340,2340,0
|
|
20240613,154300,267265390,2340,2340,2340,2340,7617
|
|
20240613,154200,267265390,2340,2340,2340,2340,0
|
|
20240613,154100,267265390,2340,2340,2340,2340,0
|
|
20240613,154000,267265390,2340,2340,2340,2340,0
|
|
20240613,153900,267265390,2340,2340,2340,2340,0
|
|
20240613,153800,267265390,2340,2340,2340,2340,0
|
|
20240613,153700,267265390,2340,2340,2340,2340,0
|
|
20240613,153600,267265390,2340,2340,2340,2340,0
|
|
20240613,153500,267265390,2340,2340,2340,2340,0
|
|
20240613,153400,267265390,2340,2340,2340,2340,0
|
|
20240613,153300,267265390,2340,2340,2340,2340,0
|
|
20240613,153200,267265390,2340,2340,2340,2340,0
|
|
20240613,153100,267265390,2340,2340,2340,2340,0
|
|
20240613,153000,267265390,2340,2340,2340,2340,7617
|
|
20240613,152900,249441610,2355,2355,2355,2355,0
|
|
20240613,152800,249441610,2355,2355,2355,2355,0
|
|
20240613,152700,249441610,2355,2355,2355,2355,0
|
|
20240613,152600,249441610,2355,2355,2355,2355,0
|
|
20240613,152500,249441610,2355,2355,2355,2355,0
|
|
20240613,152400,249441610,2355,2355,2355,2355,0
|
|
20240613,152300,249441610,2355,2355,2355,2355,0
|
|
20240613,152200,249441610,2355,2355,2355,2355,0
|
|
20240613,152100,249441610,2355,2355,2355,2355,0
|
|
20240613,152000,249441610,2355,2355,2355,2355,0
|
|
20240613,151900,249441610,2355,2355,2355,2355,1835
|
|
20240613,151800,245120185,2355,2350,2355,2350,604
|
|
20240613,151700,243700265,2350,2350,2350,2350,1200
|
|
20240613,151600,240880265,2355,2355,2355,2355,564
|
|
20240613,151500,239552045,2350,2345,2350,2345,3111
|
|
20240613,151400,232241275,2345,2345,2345,2345,0
|
|
20240613,151300,232241275,2345,2345,2345,2345,874
|
|
20240613,151200,230191745,2350,2350,2350,2350,6
|
|
20240613,151100,230177645,2345,2345,2345,2345,0
|
|
20240613,151000,230177645,2345,2345,2345,2345,714
|
|
20240613,150900,228503315,2340,2340,2340,2340,1
|
|
20240613,150800,228500975,2340,2340,2340,2340,20
|
|
20240613,150700,228454175,2340,2340,2340,2340,3500
|
|
20240613,150600,220264175,2340,2340,2340,2340,33
|
|
20240613,150500,220186955,2340,2340,2340,2340,31
|
|
20240613,150400,220114415,2350,2340,2350,2340,1100
|
|
20240613,150300,217534415,2350,2350,2350,2350,0
|
|
20240613,150200,217534415,2350,2350,2350,2350,0
|
|
20240613,150100,217534415,2350,2350,2350,2350,20
|
|
20240613,150000,217487415,2350,2350,2350,2350,172
|
|
20240613,145900,217083215,2340,2340,2340,2340,100
|
|
20240613,145800,216849215,2340,2340,2340,2340,0
|
|
20240613,145700,216849215,2340,2340,2340,2340,33
|
|
20240613,145600,216771995,2350,2350,2350,2350,0
|
|
20240613,145500,216771995,2350,2350,2350,2350,0
|
|
20240613,145400,216771995,2350,2350,2350,2350,473
|
|
20240613,145300,215660445,2340,2350,2350,2340,4
|
|
20240613,145200,215651075,2350,2350,2350,2350,0
|
|
20240613,145100,215651075,2350,2350,2350,2350,0
|
|
20240613,145000,215651075,2350,2350,2350,2350,0
|
|
20240613,144900,215651075,2350,2340,2350,2340,141
|
|
20240613,144800,215321125,2340,2340,2340,2340,244
|
|
20240613,144700,214750165,2345,2345,2345,2345,180
|
|
20240613,144600,214328065,2345,2345,2345,2345,5
|
|
20240613,144500,214316340,2345,2345,2345,2345,0
|
|
20240613,144400,214316340,2345,2345,2345,2345,675
|
|
20240613,144300,212733465,2345,2345,2345,2345,0
|
|
20240613,144200,212733465,2345,2345,2345,2345,1401
|
|
20240613,144100,209448120,2340,2340,2340,2340,33
|
|
20240613,144000,209370900,2340,2340,2340,2340,0
|
|
20240613,143900,209370900,2340,2340,2340,2340,63
|
|
20240613,143800,209223480,2345,2345,2345,2345,5
|
|
20240613,143700,209211755,2340,2340,2340,2340,2
|
|
20240613,143600,209207075,2340,2340,2340,2340,9
|
|
20240613,143500,209186015,2340,2340,2340,2340,0
|
|
20240613,143400,209186015,2340,2340,2340,2340,0
|
|
20240613,143300,209186015,2340,2340,2340,2340,0
|
|
20240613,143200,209186015,2340,2340,2340,2340,222
|
|
20240613,143100,208666535,2340,2340,2340,2340,0
|
|
20240613,143000,208666535,2340,2340,2340,2340,0
|
|
20240613,142900,208666535,2340,2340,2340,2340,33
|
|
20240613,142800,208589315,2340,2340,2340,2340,0
|
|
20240613,142700,208589315,2340,2340,2340,2340,0
|
|
20240613,142600,208589315,2340,2340,2340,2340,0
|
|
20240613,142500,208589315,2340,2340,2340,2340,0
|
|
20240613,142400,208589315,2340,2340,2340,2340,100
|
|
20240613,142300,208355315,2340,2340,2340,2340,181
|
|
20240613,142200,207931775,2345,2345,2345,2345,9
|
|
20240613,142100,207910670,2345,2345,2345,2345,330
|
|
20240613,142000,207136820,2350,2350,2350,2350,0
|
|
20240613,141900,207136820,2350,2350,2350,2350,582
|
|
20240613,141800,205769120,2345,2345,2345,2345,0
|
|
20240613,141700,205769120,2345,2345,2345,2345,61
|
|
20240613,141600,205626075,2345,2345,2345,2345,29
|
|
20240613,141500,205558070,2345,2345,2345,2345,972
|
|
20240613,141400,203278730,2345,2345,2345,2345,17
|
|
20240613,141300,203238865,2345,2345,2345,2345,0
|
|
20240613,141200,203238865,2345,2345,2345,2345,0
|
|
20240613,141100,203238865,2345,2345,2345,2345,0
|
|
20240613,141000,203238865,2345,2345,2345,2345,765
|
|
20240613,140900,201444940,2345,2345,2345,2345,0
|
|
20240613,140800,201444940,2345,2345,2345,2345,822
|
|
20240613,140700,199517350,2345,2345,2345,2345,0
|
|
20240613,140600,199517350,2345,2345,2345,2345,9
|
|
20240613,140500,199496245,2340,2340,2340,2340,1
|
|
20240613,140400,199493905,2345,2345,2345,2345,0
|
|
20240613,140300,199493905,2345,2345,2345,2345,998
|
|
20240613,140200,197153595,2340,2340,2340,2340,1057
|
|
20240613,140100,194680215,2335,2335,2335,2335,0
|
|
20240613,140000,194680215,2335,2335,2335,2335,196
|
|
20240613,135900,194222555,2335,2335,2335,2335,12
|
|
20240613,135800,194194535,2330,2330,2330,2330,0
|
|
20240613,135700,194194535,2330,2330,2330,2330,164
|
|
20240613,135600,193812415,2335,2335,2335,2335,2
|
|
20240613,135500,193807745,2330,2330,2330,2330,1
|
|
20240613,135400,193805415,2330,2335,2335,2330,109
|
|
20240613,135300,193551370,2335,2335,2335,2335,2
|
|
20240613,135200,193546700,2330,2330,2330,2330,1
|
|
20240613,135100,193544370,2335,2335,2335,2335,0
|
|
20240613,135000,193544370,2335,2335,2335,2335,26
|
|
20240613,134900,193483660,2330,2330,2330,2330,0
|
|
20240613,134800,193483660,2330,2330,2330,2330,33
|
|
20240613,134700,193406770,2330,2330,2330,2330,1576
|
|
20240613,134600,189734690,2335,2335,2335,2335,0
|
|
20240613,134500,189734690,2335,2335,2335,2335,0
|
|
20240613,134400,189734690,2335,2335,2335,2335,5
|
|
20240613,134300,189723015,2340,2335,2340,2335,10000
|
|
20240613,134200,166325515,2335,2330,2335,2330,695
|
|
20240613,134100,164702695,2330,2330,2330,2330,0
|
|
20240613,134000,164702695,2330,2330,2330,2330,7
|
|
20240613,133900,164686385,2330,2330,2330,2330,0
|
|
20240613,133800,164686385,2330,2330,2335,2330,167
|
|
20240613,133700,164297175,2330,2330,2330,2330,33
|
|
20240613,133600,164220285,2330,2330,2330,2330,0
|
|
20240613,133500,164220285,2330,2330,2330,2330,0
|
|
20240613,133400,164220285,2330,2330,2330,2330,275
|
|
20240613,133300,163579535,2330,2330,2330,2330,100
|
|
20240613,133200,163346535,2330,2330,2330,2330,0
|
|
20240613,133100,163346535,2330,2330,2330,2330,0
|
|
20240613,133000,163346535,2330,2330,2330,2330,300
|
|
20240613,132900,162647535,2330,2330,2330,2330,0
|
|
20240613,132800,162647535,2330,2330,2330,2330,100
|
|
20240613,132700,162414535,2330,2330,2330,2330,0
|
|
20240613,132600,162414535,2330,2330,2330,2330,100
|
|
20240613,132500,162181535,2330,2330,2330,2330,5626
|
|
20240613,132400,149072955,2335,2335,2335,2335,1402
|
|
20240613,132300,145799285,2340,2340,2340,2340,25
|
|
20240613,132200,145740785,2335,2335,2335,2335,33
|
|
20240613,132100,145663730,2340,2340,2340,2340,0
|
|
20240613,132000,145663730,2340,2340,2340,2340,1
|
|
20240613,131900,145661390,2335,2335,2335,2335,0
|
|
20240613,131800,145661390,2335,2335,2335,2335,347
|
|
20240613,131700,144851145,2335,2335,2335,2335,0
|
|
20240613,131600,144851145,2335,2335,2335,2335,0
|
|
20240613,131500,144851145,2335,2335,2335,2335,0
|
|
20240613,131400,144851145,2335,2335,2335,2335,1500
|
|
20240613,131300,141348645,2335,2335,2335,2335,43
|
|
20240613,131200,141248240,2335,2340,2340,2335,534
|
|
20240613,131100,139998850,2340,2340,2340,2340,0
|
|
20240613,131000,139998850,2340,2340,2340,2340,0
|
|
20240613,130900,139998850,2340,2340,2340,2340,0
|
|
20240613,130800,139998850,2340,2340,2340,2340,0
|
|
20240613,130700,139998850,2340,2340,2340,2340,0
|
|
20240613,130600,139998850,2340,2340,2340,2340,162
|
|
20240613,130500,139619770,2340,2340,2340,2340,0
|
|
20240613,130400,139619770,2340,2340,2340,2340,1
|
|
20240613,130300,139617430,2335,2335,2335,2335,20
|
|
20240613,130200,139570730,2340,2340,2340,2340,0
|
|
20240613,130100,139570730,2340,2340,2340,2340,0
|
|
20240613,130000,139570730,2340,2335,2340,2335,3
|
|
20240613,125900,139563720,2335,2335,2335,2335,0
|
|
20240613,125800,139563720,2335,2335,2335,2335,0
|
|
20240613,125700,139563720,2335,2335,2335,2335,0
|
|
20240613,125600,139563720,2335,2335,2335,2335,0
|
|
20240613,125500,139563720,2335,2335,2335,2335,0
|
|
20240613,125400,139563720,2335,2335,2335,2335,33
|
|
20240613,125300,139486665,2340,2340,2340,2340,18
|
|
20240613,125200,139444545,2340,2340,2340,2340,104
|
|
20240613,125100,139201185,2340,2340,2340,2340,0
|
|
20240613,125000,139201185,2340,2340,2340,2340,139
|
|
20240613,124900,138875925,2340,2340,2340,2340,33
|
|
20240613,124800,138798705,2345,2345,2345,2345,0
|
|
20240613,124700,138798705,2345,2345,2345,2345,3
|
|
20240613,124600,138791670,2345,2345,2345,2345,0
|
|
20240613,124500,138791670,2345,2345,2345,2345,0
|
|
20240613,124400,138791670,2345,2345,2345,2345,0
|
|
20240613,124300,138791670,2345,2345,2345,2345,0
|
|
20240613,124200,138791670,2345,2345,2345,2345,0
|
|
20240613,124100,138791670,2345,2345,2345,2345,50
|
|
20240613,124000,138674420,2345,2345,2345,2345,0
|
|
20240613,123900,138674420,2345,2345,2345,2345,2
|
|
20240613,123800,138669730,2340,2340,2340,2340,63
|
|
20240613,123700,138522310,2340,2340,2340,2340,0
|
|
20240613,123600,138522310,2340,2335,2340,2335,126
|
|
20240613,123500,138228045,2335,2335,2335,2335,0
|
|
20240613,123400,138228045,2335,2335,2335,2335,0
|
|
20240613,123300,138228045,2335,2335,2335,2335,33
|
|
20240613,123200,138150990,2340,2340,2340,2340,0
|
|
20240613,123100,138150990,2340,2340,2340,2340,0
|
|
20240613,123000,138150990,2340,2340,2340,2340,0
|
|
20240613,122900,138150990,2340,2335,2340,2335,442
|
|
20240613,122800,137118915,2335,2335,2335,2335,7
|
|
20240613,122700,137102570,2345,2345,2345,2345,0
|
|
20240613,122600,137102570,2345,2345,2345,2345,0
|
|
20240613,122500,137102570,2345,2345,2345,2345,0
|
|
20240613,122400,137102570,2345,2345,2345,2345,0
|
|
20240613,122300,137102570,2345,2345,2345,2345,0
|
|
20240613,122200,137102570,2345,2345,2345,2345,0
|
|
20240613,122100,137102570,2345,2345,2345,2345,0
|
|
20240613,122000,137102570,2345,2345,2345,2345,0
|
|
20240613,121900,137102570,2345,2345,2345,2345,0
|
|
20240613,121800,137102570,2345,2335,2345,2335,2
|
|
20240613,121700,137097890,2335,2335,2335,2335,0
|
|
20240613,121600,137097890,2335,2335,2335,2335,99
|
|
20240613,121500,136866725,2335,2335,2335,2335,0
|
|
20240613,121400,136866725,2335,2335,2335,2335,0
|
|
20240613,121300,136866725,2335,2335,2335,2335,0
|
|
20240613,121200,136866725,2335,2335,2335,2335,33
|
|
20240613,121100,136789670,2345,2345,2345,2345,0
|
|
20240613,121000,136789670,2345,2345,2345,2345,0
|
|
20240613,120900,136789670,2345,2345,2345,2345,0
|
|
20240613,120800,136789670,2345,2345,2345,2345,0
|
|
20240613,120700,136789670,2345,2335,2345,2335,2
|
|
20240613,120600,136784990,2335,2335,2335,2335,74
|
|
20240613,120500,136612200,2335,2335,2335,2335,102
|
|
20240613,120400,136374030,2345,2345,2345,2345,0
|
|
20240613,120300,136374030,2345,2345,2345,2345,0
|
|
20240613,120200,136374030,2345,2345,2345,2345,0
|
|
20240613,120100,136374030,2345,2345,2345,2345,0
|
|
20240613,120000,136374030,2345,2345,2345,2345,0
|
|
20240613,115900,136374030,2345,2345,2345,2345,0
|
|
20240613,115800,136374030,2345,2340,2345,2335,1002
|
|
20240613,115700,134030440,2340,2340,2340,2340,0
|
|
20240613,115600,134030440,2340,2340,2345,2340,48
|
|
20240613,115500,133918115,2340,2340,2340,2340,1172
|
|
20240613,115400,131175635,2340,2340,2340,2340,7
|
|
20240613,115300,131159255,2340,2340,2340,2340,1
|
|
20240613,115200,131156915,2340,2340,2340,2340,0
|
|
20240613,115100,131156915,2340,2340,2340,2340,0
|
|
20240613,115000,131156915,2340,2340,2340,2340,0
|
|
20240613,114900,131156915,2340,2340,2340,2340,296
|
|
20240613,114800,130464275,2340,2340,2340,2340,0
|
|
20240613,114700,130464275,2340,2340,2340,2340,100
|
|
20240613,114600,130230275,2340,2340,2340,2340,0
|
|
20240613,114500,130230275,2340,2340,2340,2340,0
|
|
20240613,114400,130230275,2340,2340,2340,2340,0
|
|
20240613,114300,130230275,2340,2340,2340,2340,4
|
|
20240613,114200,130220915,2345,2345,2345,2345,0
|
|
20240613,114100,130220915,2345,2345,2345,2345,0
|
|
20240613,114000,130220915,2345,2335,2345,2335,101
|
|
20240613,113900,129985070,2335,2335,2335,2335,50
|
|
20240613,113800,129868320,2335,2335,2335,2335,58
|
|
20240613,113700,129732890,2335,2335,2335,2335,0
|
|
20240613,113600,129732890,2335,2335,2335,2335,0
|
|
20240613,113500,129732890,2335,2335,2335,2335,20
|
|
20240613,113400,129686190,2335,2335,2335,2335,0
|
|
20240613,113300,129686190,2335,2335,2335,2335,33
|
|
20240613,113200,129609135,2345,2345,2345,2345,0
|
|
20240613,113100,129609135,2345,2345,2345,2345,0
|
|
20240613,113000,129609135,2345,2345,2345,2345,0
|
|
20240613,112900,129609135,2345,2345,2345,2345,0
|
|
20240613,112800,129609135,2345,2345,2345,2345,0
|
|
20240613,112700,129609135,2345,2345,2345,2345,0
|
|
20240613,112600,129609135,2345,2345,2345,2345,276
|
|
20240613,112500,128961915,2350,2350,2350,2350,0
|
|
20240613,112400,128961915,2350,2350,2350,2350,0
|
|
20240613,112300,128961915,2350,2350,2350,2350,0
|
|
20240613,112200,128961915,2350,2350,2350,2350,0
|
|
20240613,112100,128961915,2350,2345,2350,2345,16
|
|
20240613,112000,128924320,2345,2345,2345,2345,325
|
|
20240613,111900,128162195,2345,2345,2345,2345,0
|
|
20240613,111800,128162195,2345,2345,2345,2345,0
|
|
20240613,111700,128162195,2345,2345,2345,2345,0
|
|
20240613,111600,128162195,2345,2345,2345,2345,1
|
|
20240613,111500,128159850,2345,2345,2345,2345,0
|
|
20240613,111400,128159850,2345,2345,2345,2345,0
|
|
20240613,111300,128159850,2345,2345,2345,2345,0
|
|
20240613,111200,128159850,2345,2345,2345,2345,0
|
|
20240613,111100,128159850,2345,2345,2345,2345,0
|
|
20240613,111000,128159850,2345,2345,2345,2345,0
|
|
20240613,110900,128159850,2345,2345,2345,2345,1094
|
|
20240613,110800,125594420,2345,2340,2345,2340,1377
|
|
20240613,110700,122369885,2340,2340,2340,2340,0
|
|
20240613,110600,122369885,2340,2340,2340,2340,1
|
|
20240613,110500,122367545,2335,2335,2335,2335,0
|
|
20240613,110400,122367545,2335,2335,2335,2335,283
|
|
20240613,110300,121706740,2340,2340,2340,2340,0
|
|
20240613,110200,121706740,2340,2340,2340,2340,14
|
|
20240613,110100,121673980,2335,2335,2335,2335,0
|
|
20240613,110000,121673980,2335,2335,2335,2335,0
|
|
20240613,105900,121673980,2335,2335,2335,2335,0
|
|
20240613,105800,121673980,2335,2335,2335,2335,0
|
|
20240613,105700,121673980,2335,2335,2335,2335,5
|
|
20240613,105600,121662305,2335,2335,2335,2335,0
|
|
20240613,105500,121662305,2335,2335,2335,2335,778
|
|
20240613,105400,119845675,2340,2340,2340,2340,40
|
|
20240613,105300,119752075,2335,2335,2335,2335,0
|
|
20240613,105200,119752075,2335,2335,2335,2335,33
|
|
20240613,105100,119675020,2340,2340,2340,2340,0
|
|
20240613,105000,119675020,2340,2340,2340,2340,0
|
|
20240613,104900,119675020,2340,2340,2340,2340,0
|
|
20240613,104800,119675020,2340,2340,2340,2340,0
|
|
20240613,104700,119675020,2340,2340,2340,2340,1
|
|
20240613,104600,119672680,2335,2335,2335,2335,0
|
|
20240613,104500,119672680,2335,2340,2340,2335,1703
|
|
20240613,104400,115695965,2335,2335,2335,2335,3
|
|
20240613,104300,115688960,2335,2335,2335,2335,0
|
|
20240613,104200,115688960,2335,2345,2345,2330,10047
|
|
20240613,104100,92211495,2345,2345,2345,2345,0
|
|
20240613,104000,92211495,2345,2345,2350,2345,44
|
|
20240613,103900,92108310,2350,2350,2350,2350,41
|
|
20240613,103800,92011960,2355,2355,2355,2355,0
|
|
20240613,103700,92011960,2355,2355,2355,2355,0
|
|
20240613,103600,92011960,2355,2355,2355,2355,0
|
|
20240613,103500,92011960,2355,2355,2355,2355,0
|
|
20240613,103400,92011960,2355,2355,2355,2355,0
|
|
20240613,103300,92011960,2355,2355,2355,2355,0
|
|
20240613,103200,92011960,2355,2355,2355,2355,1
|
|
20240613,103100,92009605,2355,2355,2355,2355,0
|
|
20240613,103000,92009605,2355,2355,2355,2355,0
|
|
20240613,102900,92009605,2355,2350,2355,2350,41
|
|
20240613,102800,91913250,2350,2350,2350,2350,0
|
|
20240613,102700,91913250,2350,2350,2350,2350,100
|
|
20240613,102600,91678250,2350,2350,2350,2350,1
|
|
20240613,102500,91675900,2345,2345,2345,2345,3018
|
|
20240613,102400,84598690,2340,2340,2340,2340,0
|
|
20240613,102300,84598690,2340,2340,2340,2340,4492
|
|
20240613,102200,74087410,2340,2340,2340,2340,35
|
|
20240613,102100,74005510,2340,2340,2340,2340,0
|
|
20240613,102000,74005510,2340,2340,2340,2340,0
|
|
20240613,101900,74005510,2340,2345,2345,2340,46
|
|
20240613,101800,73897805,2340,2340,2340,2340,1000
|
|
20240613,101700,71557805,2340,2340,2340,2340,0
|
|
20240613,101600,71557805,2340,2340,2340,2340,0
|
|
20240613,101500,71557805,2340,2340,2340,2340,0
|
|
20240613,101400,71557805,2340,2340,2340,2340,1
|
|
20240613,101300,71555465,2345,2345,2345,2345,46
|
|
20240613,101200,71447595,2345,2345,2345,2345,23
|
|
20240613,101100,71393660,2345,2350,2350,2345,853
|
|
20240613,101000,69389795,2350,2350,2350,2350,0
|
|
20240613,100900,69389795,2350,2350,2355,2350,1187
|
|
20240613,100800,66599960,2355,2355,2355,2355,0
|
|
20240613,100700,66599960,2355,2350,2355,2350,310
|
|
20240613,100600,65871455,2350,2350,2350,2350,1
|
|
20240613,100500,65869105,2340,2340,2340,2340,0
|
|
20240613,100400,65869105,2340,2350,2350,2340,40
|
|
20240613,100300,65775435,2350,2350,2350,2350,13
|
|
20240613,100200,65744885,2350,2350,2350,2350,2
|
|
20240613,100100,65740185,2345,2345,2345,2345,15
|
|
20240613,100000,65705010,2345,2345,2345,2345,1000
|
|
20240613,095900,63360010,2355,2355,2355,2355,0
|
|
20240613,095800,63360010,2355,2355,2355,2355,0
|
|
20240613,095700,63360010,2355,2355,2355,2345,958
|
|
20240613,095600,61110395,2350,2350,2350,2350,97
|
|
20240613,095500,60882445,2350,2355,2355,2350,9
|
|
20240613,095400,60861285,2355,2350,2355,2350,1294
|
|
20240613,095300,57820380,2350,2350,2350,2350,0
|
|
20240613,095200,57820380,2350,2350,2350,2350,0
|
|
20240613,095100,57820380,2350,2350,2350,2350,3
|
|
20240613,095000,57813330,2345,2345,2345,2345,0
|
|
20240613,094900,57813330,2345,2345,2345,2345,33
|
|
20240613,094800,57735945,2350,2350,2350,2350,0
|
|
20240613,094700,57735945,2350,2350,2350,2350,0
|
|
20240613,094600,57735945,2350,2350,2350,2350,0
|
|
20240613,094500,57735945,2350,2350,2350,2350,0
|
|
20240613,094400,57735945,2350,2345,2350,2345,786
|
|
20240613,094300,55892770,2350,2350,2350,2350,20
|
|
20240613,094200,55845770,2350,2350,2350,2350,166
|
|
20240613,094100,55455670,2355,2355,2355,2355,0
|
|
20240613,094000,55455670,2355,2355,2355,2355,904
|
|
20240613,093900,53326750,2355,2355,2355,2355,1107
|
|
20240613,093800,50719765,2360,2345,2360,2345,2
|
|
20240613,093700,50715060,2340,2360,2360,2340,1102
|
|
20240613,093600,48116380,2360,2350,2360,2350,6004
|
|
20240613,093500,33985065,2350,2350,2350,2350,154
|
|
20240613,093400,33623165,2350,2350,2350,2350,1
|
|
20240613,093300,33620815,2345,2340,2345,2340,243
|
|
20240613,093200,33051145,2345,2345,2345,2345,0
|
|
20240613,093100,33051145,2345,2345,2345,2345,1923
|
|
20240613,093000,28541710,2340,2340,2340,2340,0
|
|
20240613,092900,28541710,2340,2340,2340,2340,0
|
|
20240613,092800,28541710,2340,2340,2340,2340,0
|
|
20240613,092700,28541710,2340,2340,2340,2340,500
|
|
20240613,092600,27371710,2340,2340,2340,2340,0
|
|
20240613,092500,27371710,2340,2345,2345,2340,1281
|
|
20240613,092400,24374135,2345,2345,2345,2345,380
|
|
20240613,092300,23483035,2345,2340,2345,2340,6
|
|
20240613,092200,23468975,2340,2340,2340,2340,0
|
|
20240613,092100,23468975,2340,2340,2340,2340,157
|
|
20240613,092000,23101595,2340,2345,2350,2340,1218
|
|
20240613,091900,20246380,2345,2345,2345,2345,101
|
|
20240613,091800,20009535,2345,2345,2350,2345,32
|
|
20240613,091700,19934490,2345,2345,2345,2345,10
|
|
20240613,091600,19911040,2350,2350,2350,2350,200
|
|
20240613,091500,19441040,2350,2350,2350,2350,101
|
|
20240613,091400,19203690,2345,2345,2345,2345,100
|
|
20240613,091300,18969190,2350,2345,2350,2345,1112
|
|
20240613,091200,16356990,2350,2345,2350,2345,1173
|
|
20240613,091100,13606135,2340,2340,2340,2340,700
|
|
20240613,091000,11968135,2340,2340,2340,2340,450
|
|
20240613,090900,10915135,2340,2340,2340,2340,602
|
|
20240613,090800,9506455,2340,2340,2340,2340,800
|
|
20240613,090700,7634455,2340,2340,2340,2340,200
|
|
20240613,090600,7166455,2345,2345,2345,2345,0
|
|
20240613,090500,7166455,2345,2345,2345,2345,1
|
|
20240613,090400,7164110,2340,2340,2340,2340,1140
|
|
20240613,090300,4496510,2340,2345,2345,2340,117
|
|
20240613,090200,4222530,2345,2340,2345,2340,247
|
|
20240613,090100,3644350,2340,2335,2340,2335,382
|
|
20240613,090000,2750630,2335,2335,2335,2335,1178
|