625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192200,371269995,2310,2310,2310,2310,5708
|
|
20240614,192100,371269995,2310,2310,2310,2310,0
|
|
20240614,192000,371269995,2310,2310,2310,2310,0
|
|
20240614,191900,371269995,2310,2310,2310,2310,0
|
|
20240614,191800,371269995,2310,2310,2310,2310,0
|
|
20240614,191700,371269995,2310,2310,2310,2310,0
|
|
20240614,191600,371269995,2310,2310,2310,2310,0
|
|
20240614,191500,371269995,2310,2310,2310,2310,0
|
|
20240614,191400,371269995,2310,2310,2310,2310,0
|
|
20240614,191300,371269995,2310,2310,2310,2310,0
|
|
20240614,191200,371269995,2310,2310,2310,2310,0
|
|
20240614,191100,371269995,2310,2310,2310,2310,0
|
|
20240614,191000,371269995,2310,2310,2310,2310,0
|
|
20240614,190900,371269995,2310,2310,2310,2310,0
|
|
20240614,190800,371269995,2310,2310,2310,2310,0
|
|
20240614,190700,371269995,2310,2310,2310,2310,0
|
|
20240614,190600,371269995,2310,2310,2310,2310,0
|
|
20240614,190500,371269995,2310,2310,2310,2310,0
|
|
20240614,190400,371269995,2310,2310,2310,2310,0
|
|
20240614,190300,371269995,2310,2310,2310,2310,0
|
|
20240614,190200,371269995,2310,2310,2310,2310,0
|
|
20240614,190100,371269995,2310,2310,2310,2310,0
|
|
20240614,190000,371269995,2310,2310,2310,2310,0
|
|
20240614,185900,371269995,2310,2310,2310,2310,0
|
|
20240614,185800,371269995,2310,2310,2310,2310,0
|
|
20240614,185700,371269995,2310,2310,2310,2310,0
|
|
20240614,185600,371269995,2310,2310,2310,2310,0
|
|
20240614,185500,371269995,2310,2310,2310,2310,0
|
|
20240614,185400,371269995,2310,2310,2310,2310,0
|
|
20240614,185300,371269995,2310,2310,2310,2310,0
|
|
20240614,185200,371269995,2310,2310,2310,2310,5708
|
|
20240614,185100,371269995,2310,2310,2310,2310,0
|
|
20240614,185000,371269995,2310,2310,2310,2310,0
|
|
20240614,184900,371269995,2310,2310,2310,2310,0
|
|
20240614,184800,371269995,2310,2310,2310,2310,0
|
|
20240614,184700,371269995,2310,2310,2310,2310,0
|
|
20240614,184600,371269995,2310,2310,2310,2310,0
|
|
20240614,184500,371269995,2310,2310,2310,2310,0
|
|
20240614,184400,371269995,2310,2310,2310,2310,0
|
|
20240614,184300,371269995,2310,2310,2310,2310,0
|
|
20240614,184200,371269995,2310,2310,2310,2310,0
|
|
20240614,184100,371269995,2310,2310,2310,2310,0
|
|
20240614,184000,371269995,2310,2310,2310,2310,0
|
|
20240614,183900,371269995,2310,2310,2310,2310,0
|
|
20240614,183800,371269995,2310,2310,2310,2310,0
|
|
20240614,183700,371269995,2310,2310,2310,2310,0
|
|
20240614,183600,371269995,2310,2310,2310,2310,0
|
|
20240614,183500,371269995,2310,2310,2310,2310,0
|
|
20240614,183400,371269995,2310,2310,2310,2310,0
|
|
20240614,183300,371269995,2310,2310,2310,2310,0
|
|
20240614,183200,371269995,2310,2310,2310,2310,0
|
|
20240614,183100,371269995,2310,2310,2310,2310,0
|
|
20240614,183000,371269995,2310,2310,2310,2310,0
|
|
20240614,182900,371269995,2310,2310,2310,2310,0
|
|
20240614,182800,371269995,2310,2310,2310,2310,0
|
|
20240614,182700,371269995,2310,2310,2310,2310,0
|
|
20240614,182600,371269995,2310,2310,2310,2310,0
|
|
20240614,182500,371269995,2310,2310,2310,2310,0
|
|
20240614,182400,371269995,2310,2310,2310,2310,0
|
|
20240614,182300,371269995,2310,2310,2310,2310,0
|
|
20240614,182200,371269995,2310,2310,2310,2310,5708
|
|
20240614,182100,371269995,2310,2310,2310,2310,0
|
|
20240614,182000,371269995,2310,2310,2310,2310,0
|
|
20240614,181900,371269995,2310,2310,2310,2310,0
|
|
20240614,181800,371269995,2310,2310,2310,2310,0
|
|
20240614,181700,371269995,2310,2310,2310,2310,0
|
|
20240614,181600,371269995,2310,2310,2310,2310,0
|
|
20240614,181500,371269995,2310,2310,2310,2310,0
|
|
20240614,181400,371269995,2310,2310,2310,2310,0
|
|
20240614,181300,371269995,2310,2310,2310,2310,0
|
|
20240614,181200,371269995,2310,2310,2310,2310,0
|
|
20240614,181100,371269995,2310,2310,2310,2310,0
|
|
20240614,181000,371269995,2310,2310,2310,2310,0
|
|
20240614,180900,371269995,2310,2310,2310,2310,0
|
|
20240614,180800,371269995,2310,2310,2310,2310,0
|
|
20240614,180700,371269995,2310,2310,2310,2310,0
|
|
20240614,180600,371269995,2310,2310,2310,2310,0
|
|
20240614,180500,371269995,2310,2310,2310,2310,0
|
|
20240614,180400,371269995,2310,2310,2310,2310,0
|
|
20240614,180300,371269995,2310,2310,2310,2310,0
|
|
20240614,180200,371269995,2310,2310,2310,2310,0
|
|
20240614,180100,371269995,2310,2310,2310,2310,0
|
|
20240614,180000,371269995,2310,2310,2310,2310,0
|
|
20240614,175900,371269995,2310,2310,2310,2310,0
|
|
20240614,175800,371269995,2310,2310,2310,2310,0
|
|
20240614,175700,371269995,2310,2310,2310,2310,0
|
|
20240614,175600,371269995,2310,2310,2310,2310,0
|
|
20240614,175500,371269995,2310,2310,2310,2310,0
|
|
20240614,175400,371269995,2310,2310,2310,2310,0
|
|
20240614,175300,371269995,2310,2310,2310,2310,0
|
|
20240614,175200,371269995,2310,2310,2310,2310,5708
|
|
20240614,175100,371269995,2310,2310,2310,2310,0
|
|
20240614,175000,371269995,2310,2310,2310,2310,0
|
|
20240614,174900,371269995,2310,2310,2310,2310,0
|
|
20240614,174800,371269995,2310,2310,2310,2310,0
|
|
20240614,174700,371269995,2310,2310,2310,2310,0
|
|
20240614,174600,371269995,2310,2310,2310,2310,0
|
|
20240614,174500,371269995,2310,2310,2310,2310,0
|
|
20240614,174400,371269995,2310,2310,2310,2310,0
|
|
20240614,174300,371269995,2310,2310,2310,2310,0
|
|
20240614,174200,371269995,2310,2310,2310,2310,0
|
|
20240614,174100,371269995,2310,2310,2310,2310,0
|
|
20240614,174000,371269995,2310,2310,2310,2310,0
|
|
20240614,173900,371269995,2310,2310,2310,2310,0
|
|
20240614,173800,371269995,2310,2310,2310,2310,0
|
|
20240614,173700,371269995,2310,2310,2310,2310,0
|
|
20240614,173600,371269995,2310,2310,2310,2310,0
|
|
20240614,173500,371269995,2310,2310,2310,2310,0
|
|
20240614,173400,371269995,2310,2310,2310,2310,0
|
|
20240614,173300,371269995,2310,2310,2310,2310,0
|
|
20240614,173200,371269995,2310,2310,2310,2310,0
|
|
20240614,173100,371269995,2310,2310,2310,2310,0
|
|
20240614,173000,371269995,2310,2310,2310,2310,0
|
|
20240614,172900,371269995,2310,2310,2310,2310,0
|
|
20240614,172800,371269995,2310,2310,2310,2310,0
|
|
20240614,172700,371269995,2310,2310,2310,2310,0
|
|
20240614,172600,371269995,2310,2310,2310,2310,0
|
|
20240614,172500,371269995,2310,2310,2310,2310,0
|
|
20240614,172400,371269995,2310,2310,2310,2310,0
|
|
20240614,172300,371269995,2310,2310,2310,2310,0
|
|
20240614,172200,371269995,2310,2310,2310,2310,5708
|
|
20240614,172100,371269995,2310,2310,2310,2310,0
|
|
20240614,172000,371269995,2310,2310,2310,2310,0
|
|
20240614,171900,371269995,2310,2310,2310,2310,0
|
|
20240614,171800,371269995,2310,2310,2310,2310,0
|
|
20240614,171700,371269995,2310,2310,2310,2310,0
|
|
20240614,171600,371269995,2310,2310,2310,2310,0
|
|
20240614,171500,371269995,2310,2310,2310,2310,0
|
|
20240614,171400,371269995,2310,2310,2310,2310,0
|
|
20240614,171300,371269995,2310,2310,2310,2310,0
|
|
20240614,171200,371269995,2310,2310,2310,2310,0
|
|
20240614,171100,371269995,2310,2310,2310,2310,0
|
|
20240614,171000,371269995,2310,2310,2310,2310,0
|
|
20240614,170900,371269995,2310,2310,2310,2310,0
|
|
20240614,170800,371269995,2310,2310,2310,2310,0
|
|
20240614,170700,371269995,2310,2310,2310,2310,0
|
|
20240614,170600,371269995,2310,2310,2310,2310,0
|
|
20240614,170500,371269995,2310,2310,2310,2310,0
|
|
20240614,170400,371269995,2310,2310,2310,2310,0
|
|
20240614,170300,371269995,2310,2310,2310,2310,0
|
|
20240614,170200,371269995,2310,2310,2310,2310,0
|
|
20240614,170100,371269995,2310,2310,2310,2310,0
|
|
20240614,170000,371269995,2310,2310,2310,2310,0
|
|
20240614,165900,371269995,2310,2310,2310,2310,0
|
|
20240614,165800,371269995,2310,2310,2310,2310,0
|
|
20240614,165700,371269995,2310,2310,2310,2310,0
|
|
20240614,165600,371269995,2310,2310,2310,2310,0
|
|
20240614,165500,371269995,2310,2310,2310,2310,0
|
|
20240614,165400,371269995,2310,2310,2310,2310,0
|
|
20240614,165300,371269995,2310,2310,2310,2310,0
|
|
20240614,165200,371269995,2310,2310,2310,2310,5708
|
|
20240614,165100,371269995,2310,2310,2310,2310,0
|
|
20240614,165000,371269995,2310,2310,2310,2310,0
|
|
20240614,164900,371269995,2310,2310,2310,2310,0
|
|
20240614,164800,371269995,2310,2310,2310,2310,0
|
|
20240614,164700,371269995,2310,2310,2310,2310,0
|
|
20240614,164600,371269995,2310,2310,2310,2310,0
|
|
20240614,164500,371269995,2310,2310,2310,2310,0
|
|
20240614,164400,371269995,2310,2310,2310,2310,0
|
|
20240614,164300,371269995,2310,2310,2310,2310,0
|
|
20240614,164200,371269995,2310,2310,2310,2310,0
|
|
20240614,164100,371269995,2310,2310,2310,2310,0
|
|
20240614,164000,371269995,2310,2310,2310,2310,0
|
|
20240614,163900,371269995,2310,2310,2310,2310,0
|
|
20240614,163800,371269995,2310,2310,2310,2310,0
|
|
20240614,163700,371269995,2310,2310,2310,2310,0
|
|
20240614,163600,371269995,2310,2310,2310,2310,0
|
|
20240614,163500,371269995,2310,2310,2310,2310,0
|
|
20240614,163400,371269995,2310,2310,2310,2310,0
|
|
20240614,163300,371269995,2310,2310,2310,2310,0
|
|
20240614,163200,371269995,2310,2310,2310,2310,0
|
|
20240614,163100,371269995,2310,2310,2310,2310,0
|
|
20240614,163000,371269995,2310,2310,2310,2310,0
|
|
20240614,162900,371269995,2310,2310,2310,2310,0
|
|
20240614,162800,371269995,2310,2310,2310,2310,0
|
|
20240614,162700,371269995,2310,2310,2310,2310,0
|
|
20240614,162600,371269995,2310,2310,2310,2310,0
|
|
20240614,162500,371269995,2310,2310,2310,2310,0
|
|
20240614,162400,371269995,2310,2310,2310,2310,0
|
|
20240614,162300,371269995,2310,2310,2310,2310,0
|
|
20240614,162200,371269995,2310,2310,2310,2310,5708
|
|
20240614,162100,371269995,2310,2310,2310,2310,0
|
|
20240614,162000,371269995,2310,2310,2310,2310,0
|
|
20240614,161900,371269995,2310,2310,2310,2310,0
|
|
20240614,161800,371269995,2310,2310,2310,2310,0
|
|
20240614,161700,371269995,2310,2310,2310,2310,0
|
|
20240614,161600,371269995,2310,2310,2310,2310,0
|
|
20240614,161500,371269995,2310,2310,2310,2310,0
|
|
20240614,161400,371269995,2310,2310,2310,2310,0
|
|
20240614,161300,371269995,2310,2310,2310,2310,0
|
|
20240614,161200,371269995,2310,2310,2310,2310,0
|
|
20240614,161100,371269995,2310,2310,2310,2310,0
|
|
20240614,161000,371269995,2310,2310,2310,2310,0
|
|
20240614,160900,371269995,2310,2310,2310,2310,0
|
|
20240614,160800,371269995,2310,2310,2310,2310,0
|
|
20240614,160700,371269995,2310,2310,2310,2310,0
|
|
20240614,160600,371269995,2310,2310,2310,2310,0
|
|
20240614,160500,371269995,2310,2310,2310,2310,0
|
|
20240614,160400,371269995,2310,2310,2310,2310,0
|
|
20240614,160300,371269995,2310,2310,2310,2310,0
|
|
20240614,160200,371269995,2310,2310,2310,2310,0
|
|
20240614,160100,371269995,2310,2310,2310,2310,0
|
|
20240614,160000,371269995,2310,2310,2310,2310,0
|
|
20240614,155900,371269995,2310,2310,2310,2310,0
|
|
20240614,155800,371269995,2310,2310,2310,2310,0
|
|
20240614,155700,371269995,2310,2310,2310,2310,0
|
|
20240614,155600,371269995,2310,2310,2310,2310,0
|
|
20240614,155500,371269995,2310,2310,2310,2310,0
|
|
20240614,155400,371269995,2310,2310,2310,2310,0
|
|
20240614,155300,371269995,2310,2310,2310,2310,0
|
|
20240614,155200,371269995,2310,2310,2310,2310,5708
|
|
20240614,155100,371269995,2310,2310,2310,2310,0
|
|
20240614,155000,371269995,2310,2310,2310,2310,0
|
|
20240614,154900,371269995,2310,2310,2310,2310,0
|
|
20240614,154800,371269995,2310,2310,2310,2310,0
|
|
20240614,154700,371269995,2310,2310,2310,2310,0
|
|
20240614,154600,371269995,2310,2310,2310,2310,0
|
|
20240614,154500,371269995,2310,2310,2310,2310,0
|
|
20240614,154400,371269995,2310,2310,2310,2310,0
|
|
20240614,154300,371269995,2310,2310,2310,2310,0
|
|
20240614,154200,371269995,2310,2310,2310,2310,0
|
|
20240614,154100,371269995,2310,2310,2310,2310,0
|
|
20240614,154000,371269995,2310,2310,2310,2310,0
|
|
20240614,153900,371269995,2310,2310,2310,2310,0
|
|
20240614,153800,371269995,2310,2310,2310,2310,0
|
|
20240614,153700,371269995,2310,2310,2310,2310,0
|
|
20240614,153600,371269995,2310,2310,2310,2310,0
|
|
20240614,153500,371269995,2310,2310,2310,2310,0
|
|
20240614,153400,371269995,2310,2310,2310,2310,0
|
|
20240614,153300,371269995,2310,2310,2310,2310,0
|
|
20240614,153200,371269995,2310,2310,2310,2310,0
|
|
20240614,153100,371269995,2310,2310,2310,2310,0
|
|
20240614,153000,371269995,2310,2310,2310,2310,5708
|
|
20240614,152900,358084515,2315,2315,2315,2315,0
|
|
20240614,152800,358084515,2315,2315,2315,2315,0
|
|
20240614,152700,358084515,2315,2315,2315,2315,0
|
|
20240614,152600,358084515,2315,2315,2315,2315,0
|
|
20240614,152500,358084515,2315,2315,2315,2315,0
|
|
20240614,152400,358084515,2315,2315,2315,2315,0
|
|
20240614,152300,358084515,2315,2315,2315,2315,0
|
|
20240614,152200,358084515,2315,2315,2315,2315,0
|
|
20240614,152100,358084515,2315,2315,2315,2315,0
|
|
20240614,152000,358084515,2315,2315,2315,2315,0
|
|
20240614,151900,358084515,2315,2315,2315,2310,313
|
|
20240614,151800,357361410,2315,2315,2315,2315,458
|
|
20240614,151700,356301140,2315,2310,2315,2310,42
|
|
20240614,151600,356204060,2315,2310,2315,2310,51
|
|
20240614,151500,356086235,2315,2310,2315,2310,401
|
|
20240614,151400,355159405,2315,2315,2315,2310,33
|
|
20240614,151300,355083155,2310,2310,2315,2310,182
|
|
20240614,151200,354662275,2315,2310,2315,2310,31
|
|
20240614,151100,354590655,2315,2315,2315,2310,32
|
|
20240614,151000,354516720,2315,2310,2315,2310,31
|
|
20240614,150900,354445100,2315,2310,2315,2310,74
|
|
20240614,150800,354274080,2315,2310,2315,2310,53
|
|
20240614,150700,354151530,2310,2315,2315,2310,88
|
|
20240614,150600,353948205,2315,2315,2315,2310,541
|
|
20240614,150500,352697800,2315,2315,2320,2315,785
|
|
20240614,150400,350880005,2320,2320,2320,2315,79
|
|
20240614,150300,350696875,2320,2320,2320,2310,67
|
|
20240614,150200,350541900,2315,2315,2320,2315,2576
|
|
20240614,150100,344578440,2320,2315,2320,2315,31
|
|
20240614,150000,344506665,2315,2315,2315,2315,29
|
|
20240614,145900,344439530,2320,2320,2320,2315,33
|
|
20240614,145800,344363115,2315,2315,2320,2315,60
|
|
20240614,145700,344224205,2320,2315,2320,2315,74
|
|
20240614,145600,344052670,2320,2320,2320,2315,73
|
|
20240614,145500,343883455,2320,2320,2320,2315,33
|
|
20240614,145400,343807040,2315,2315,2315,2315,58
|
|
20240614,145300,343672770,2315,2315,2315,2315,29
|
|
20240614,145200,343605635,2315,2315,2315,2310,1979
|
|
20240614,145100,339024395,2315,2310,2320,2310,2055
|
|
20240614,145000,334271620,2310,2310,2310,2310,30
|
|
20240614,144900,334202320,2310,2310,2310,2310,65
|
|
20240614,144800,334052170,2315,2320,2320,2315,25
|
|
20240614,144700,333994190,2315,2315,2315,2315,158
|
|
20240614,144600,333628420,2315,2310,2315,2310,141
|
|
20240614,144500,333302150,2310,2310,2310,2310,29
|
|
20240614,144400,333235160,2310,2315,2315,2310,41
|
|
20240614,144300,333140390,2310,2310,2315,2310,61
|
|
20240614,144200,332999465,2315,2310,2315,2310,1542
|
|
20240614,144100,329437435,2305,2305,2305,2305,29
|
|
20240614,144000,329370590,2305,2305,2305,2305,2117
|
|
20240614,143900,324490905,2305,2305,2305,2305,58
|
|
20240614,143800,324357215,2310,2305,2310,2305,31
|
|
20240614,143700,324285750,2310,2310,2310,2305,33
|
|
20240614,143600,324209665,2305,2305,2310,2305,64
|
|
20240614,143500,324062120,2310,2305,2310,2305,81
|
|
20240614,143400,323875155,2310,2305,2310,2305,31
|
|
20240614,143300,323803690,2310,2305,2310,2305,31
|
|
20240614,143200,323732225,2310,2305,2310,2305,62
|
|
20240614,143100,323589295,2310,2305,2310,2305,31
|
|
20240614,143000,323517830,2310,2305,2310,2305,915
|
|
20240614,142900,321408745,2310,2310,2310,2310,5
|
|
20240614,142800,321397195,2310,2310,2310,2310,1044
|
|
20240614,142700,318985555,2310,2310,2310,2310,29
|
|
20240614,142600,318918565,2310,2310,2310,2310,29
|
|
20240614,142500,318851575,2310,2310,2310,2310,59
|
|
20240614,142400,318715285,2315,2310,2315,2310,89
|
|
20240614,142300,318509400,2310,2315,2315,2310,460
|
|
20240614,142200,317444645,2315,2315,2315,2310,31
|
|
20240614,142100,317373025,2310,2310,2310,2310,58
|
|
20240614,142000,317239045,2310,2315,2315,2310,30
|
|
20240614,141900,317169740,2310,2310,2310,2310,30
|
|
20240614,141800,317100440,2310,2310,2310,2305,929
|
|
20240614,141700,314954595,2305,2310,2310,2305,60
|
|
20240614,141600,314816285,2310,2310,2310,2310,521
|
|
20240614,141500,313612775,2310,2310,2310,2310,29
|
|
20240614,141400,313545785,2310,2310,2310,2310,29
|
|
20240614,141300,313478795,2310,2310,2310,2310,58
|
|
20240614,141200,313344815,2310,2310,2310,2310,29
|
|
20240614,141100,313277825,2310,2310,2310,2310,30
|
|
20240614,141000,313208525,2310,2310,2310,2310,91
|
|
20240614,140900,312998315,2310,2310,2310,2310,29
|
|
20240614,140800,312931325,2310,2310,2310,2310,29
|
|
20240614,140700,312864335,2310,2310,2310,2310,29
|
|
20240614,140600,312797345,2310,2310,2310,2310,58
|
|
20240614,140500,312663365,2310,2310,2310,2310,29
|
|
20240614,140400,312596375,2315,2310,2315,2310,39
|
|
20240614,140300,312506235,2310,2310,2310,2310,29
|
|
20240614,140200,312439245,2310,2310,2310,2310,58
|
|
20240614,140100,312305265,2315,2310,2315,2310,30
|
|
20240614,140000,312235960,2310,2310,2310,2310,29
|
|
20240614,135900,312168970,2310,2310,2310,2310,58
|
|
20240614,135800,312034990,2310,2310,2310,2310,30
|
|
20240614,135700,311965690,2310,2315,2315,2310,36
|
|
20240614,135600,311882495,2310,2310,2310,2310,29
|
|
20240614,135500,311815505,2310,2310,2310,2310,58
|
|
20240614,135400,311681525,2310,2310,2310,2310,29
|
|
20240614,135300,311614535,2310,2310,2310,2310,29
|
|
20240614,135200,311547545,2315,2310,2315,2310,30
|
|
20240614,135100,311478240,2310,2310,2310,2310,58
|
|
20240614,135000,311344260,2310,2310,2310,2310,29
|
|
20240614,134900,311277270,2310,2310,2310,2310,29
|
|
20240614,134800,311210280,2310,2310,2310,2310,29
|
|
20240614,134700,311143290,2310,2310,2310,2310,87
|
|
20240614,134600,310942320,2310,2310,2310,2310,0
|
|
20240614,134500,310942320,2310,2305,2310,2305,115
|
|
20240614,134400,310677185,2310,2310,2315,2300,10049
|
|
20240614,134300,287557130,2315,2310,2315,2305,2051
|
|
20240614,134200,282827065,2305,2315,2315,2305,15076
|
|
20240614,134100,248038790,2315,2315,2320,2315,269
|
|
20240614,134000,247415025,2310,2320,2320,2310,3467
|
|
20240614,133900,239393455,2320,2320,2320,2320,467
|
|
20240614,133800,238310015,2320,2320,2320,2315,544
|
|
20240614,133700,237048080,2315,2320,2320,2315,30
|
|
20240614,133600,236978625,2315,2315,2320,2315,59
|
|
20240614,133500,236842035,2315,2315,2315,2315,29
|
|
20240614,133400,236774900,2315,2315,2315,2315,29
|
|
20240614,133300,236707765,2315,2315,2320,2315,59
|
|
20240614,133200,236571175,2315,2320,2320,2315,31
|
|
20240614,133100,236499400,2320,2315,2320,2315,51
|
|
20240614,133000,236381305,2320,2315,2320,2310,62
|
|
20240614,132900,236238025,2320,2310,2320,2310,36
|
|
20240614,132800,236154800,2315,2310,2315,2310,30
|
|
20240614,132700,236085495,2310,2310,2310,2310,58
|
|
20240614,132600,235951515,2320,2315,2320,2315,8
|
|
20240614,132500,235932960,2310,2310,2310,2310,1612
|
|
20240614,132400,232209240,2320,2315,2320,2310,63
|
|
20240614,132300,232063650,2315,2320,2320,2315,7
|
|
20240614,132200,232047415,2315,2320,2320,2310,72
|
|
20240614,132100,231881015,2315,2310,2315,2310,41
|
|
20240614,132000,231786245,2310,2310,2315,2310,886
|
|
20240614,131900,229739560,2310,2310,2310,2310,29
|
|
20240614,131800,229672570,2310,2310,2310,2310,59
|
|
20240614,131700,229536280,2310,2310,2310,2310,29
|
|
20240614,131600,229469290,2310,2310,2310,2310,58
|
|
20240614,131500,229335310,2320,2315,2320,2315,14
|
|
20240614,131400,229302890,2310,2310,2310,2310,65
|
|
20240614,131300,229152740,2315,2315,2315,2315,22
|
|
20240614,131200,229101810,2315,2315,2315,2315,29
|
|
20240614,131100,229034675,2315,2315,2315,2315,29
|
|
20240614,131000,228967540,2315,2315,2315,2315,60
|
|
20240614,130900,228828640,2315,2320,2320,2315,130
|
|
20240614,130800,228527190,2320,2310,2320,2310,129
|
|
20240614,130700,228228230,2310,2315,2315,2310,78
|
|
20240614,130600,228047950,2315,2310,2315,2310,39
|
|
20240614,130500,227957810,2310,2310,2310,2310,31
|
|
20240614,130400,227886200,2310,2310,2310,2310,29
|
|
20240614,130300,227819210,2310,2310,2315,2310,108
|
|
20240614,130200,227569640,2310,2310,2310,2310,29
|
|
20240614,130100,227502650,2310,2310,2310,2310,29
|
|
20240614,130000,227435660,2310,2310,2310,2310,29
|
|
20240614,125900,227368670,2310,2310,2310,2310,213
|
|
20240614,125800,226876640,2310,2310,2310,2310,329
|
|
20240614,125700,226116650,2315,2315,2315,2315,12
|
|
20240614,125600,226088870,2315,2315,2320,2315,68
|
|
20240614,125500,225931400,2315,2315,2315,2315,167
|
|
20240614,125400,225544795,2315,2315,2315,2315,29
|
|
20240614,125300,225477660,2315,2315,2315,2315,29
|
|
20240614,125200,225410525,2315,2315,2315,2315,159
|
|
20240614,125100,225042440,2315,2315,2315,2315,604
|
|
20240614,125000,223644180,2315,2320,2320,2315,332
|
|
20240614,124900,222874085,2320,2315,2320,2315,354
|
|
20240614,124800,222052950,2315,2315,2315,2315,58
|
|
20240614,124700,221918680,2315,2315,2315,2315,29
|
|
20240614,124600,221851545,2315,2320,2320,2315,49
|
|
20240614,124500,221738010,2315,2315,2315,2315,29
|
|
20240614,124400,221670875,2315,2315,2315,2315,58
|
|
20240614,124300,221536605,2315,2315,2315,2315,29
|
|
20240614,124200,221469470,2315,2315,2315,2315,29
|
|
20240614,124100,221402335,2315,2315,2315,2315,1058
|
|
20240614,124000,218953065,2320,2315,2320,2315,30
|
|
20240614,123900,218883610,2315,2315,2315,2315,30
|
|
20240614,123800,218814160,2315,2315,2315,2315,29
|
|
20240614,123700,218747025,2315,2315,2315,2315,58
|
|
20240614,123600,218612755,2315,2315,2315,2315,61
|
|
20240614,123500,218471540,2315,2315,2315,2315,29
|
|
20240614,123400,218404405,2315,2315,2315,2315,29
|
|
20240614,123300,218337270,2315,2315,2315,2315,63
|
|
20240614,123200,218191425,2315,2315,2315,2315,29
|
|
20240614,123100,218124290,2315,2315,2315,2315,29
|
|
20240614,123000,218057155,2315,2315,2315,2315,58
|
|
20240614,122900,217922885,2320,2320,2320,2320,244
|
|
20240614,122800,217356805,2320,2320,2320,2320,29
|
|
20240614,122700,217289525,2320,2320,2320,2320,29
|
|
20240614,122600,217222245,2320,2320,2320,2320,59
|
|
20240614,122500,217085365,2320,2320,2320,2320,29
|
|
20240614,122400,217018085,2320,2325,2325,2320,72
|
|
20240614,122300,216851040,2320,2320,2320,2320,34
|
|
20240614,122200,216772160,2320,2315,2320,2315,719
|
|
20240614,122100,215104225,2315,2315,2315,2315,29
|
|
20240614,122000,215037090,2315,2315,2315,2315,29
|
|
20240614,121900,214969955,2315,2315,2315,2315,529
|
|
20240614,121800,213745320,2315,2320,2320,2315,68
|
|
20240614,121700,213587850,2315,2315,2315,2315,29
|
|
20240614,121600,213520715,2315,2315,2315,2315,29
|
|
20240614,121500,213453580,2315,2315,2315,2315,58
|
|
20240614,121400,213319310,2315,2315,2315,2315,29
|
|
20240614,121300,213252175,2315,2315,2315,2315,30
|
|
20240614,121200,213182725,2320,2315,2320,2315,62
|
|
20240614,121100,213039190,2315,2315,2315,2315,65
|
|
20240614,121000,212888715,2315,2315,2315,2315,1
|
|
20240614,120900,212886400,2315,2310,2315,2310,30
|
|
20240614,120800,212817095,2310,2310,2310,2310,58
|
|
20240614,120700,212683115,2315,2310,2315,2310,30
|
|
20240614,120600,212613810,2310,2310,2310,2310,258
|
|
20240614,120500,212017830,2315,2315,2315,2315,13
|
|
20240614,120400,211987735,2310,2310,2315,2310,91
|
|
20240614,120300,211777515,2315,2315,2315,2315,0
|
|
20240614,120200,211777515,2315,2310,2315,2310,62
|
|
20240614,120100,211634275,2315,2315,2315,2315,0
|
|
20240614,120000,211634275,2315,2310,2315,2310,60
|
|
20240614,115900,211495670,2315,2310,2315,2310,59
|
|
20240614,115800,211359375,2315,2315,2315,2315,12
|
|
20240614,115700,211331595,2310,2310,2310,2310,43
|
|
20240614,115600,211232265,2315,2315,2315,2315,44
|
|
20240614,115500,211130405,2320,2315,2320,2310,408
|
|
20240614,115400,210185310,2315,2315,2315,2315,32
|
|
20240614,115300,210111230,2315,2310,2315,2310,138
|
|
20240614,115200,209792235,2315,2315,2315,2315,2883
|
|
20240614,115100,203118090,2315,2315,2315,2315,29
|
|
20240614,115000,203050955,2315,2315,2315,2315,29
|
|
20240614,114900,202983820,2315,2315,2315,2315,58
|
|
20240614,114800,202849550,2315,2315,2315,2315,29
|
|
20240614,114700,202782415,2315,2315,2315,2315,62
|
|
20240614,114600,202638885,2315,2315,2315,2315,729
|
|
20240614,114500,200951250,2315,2315,2315,2315,58
|
|
20240614,114400,200816980,2315,2315,2315,2315,29
|
|
20240614,114300,200749845,2315,2315,2315,2315,29
|
|
20240614,114200,200682710,2320,2320,2320,2315,49
|
|
20240614,114100,200569175,2320,2315,2320,2315,60
|
|
20240614,114000,200430265,2320,2315,2320,2315,33
|
|
20240614,113900,200353850,2320,2315,2320,2315,33
|
|
20240614,113800,200277435,2320,2315,2320,2315,66
|
|
20240614,113700,200124605,2320,2315,2320,2315,33
|
|
20240614,113600,200048190,2320,2320,2320,2315,35
|
|
20240614,113500,199967135,2315,2320,2320,2315,31
|
|
20240614,113400,199895360,2315,2320,2320,2315,71
|
|
20240614,113300,199730935,2315,2315,2320,2315,61
|
|
20240614,113200,199589710,2320,2315,2320,2315,31
|
|
20240614,113100,199517935,2320,2320,2320,2315,76
|
|
20240614,113000,199341760,2320,2320,2320,2315,60
|
|
20240614,112900,199202805,2320,2320,2320,2315,134
|
|
20240614,112800,198892070,2320,2315,2320,2315,157
|
|
20240614,112700,198528110,2320,2315,2320,2315,34
|
|
20240614,112600,198449380,2325,2315,2325,2310,731
|
|
20240614,112500,196753520,2310,2315,2315,2310,63
|
|
20240614,112400,196607930,2310,2310,2310,2310,29
|
|
20240614,112300,196540940,2310,2320,2320,2310,62
|
|
20240614,112200,196397645,2320,2315,2320,2310,55
|
|
20240614,112100,196270505,2315,2320,2320,2315,10
|
|
20240614,112000,196247345,2320,2310,2320,2310,9695
|
|
20240614,111900,173803560,2310,2310,2310,2310,1558
|
|
20240614,111800,170204580,2310,2315,2315,2310,819
|
|
20240614,111700,168311005,2320,2315,2320,2315,31
|
|
20240614,111600,168239230,2320,2315,2320,2310,77
|
|
20240614,111500,168061110,2320,2315,2320,2310,60
|
|
20240614,111400,167922335,2315,2320,2320,2315,21
|
|
20240614,111300,167873705,2315,2315,2320,2315,233
|
|
20240614,111200,167334290,2315,2315,2315,2315,118
|
|
20240614,111100,167061120,2315,2315,2315,2315,29
|
|
20240614,111000,166993985,2315,2315,2315,2315,48
|
|
20240614,110900,166882865,2315,2315,2320,2315,109
|
|
20240614,110800,166630280,2315,2310,2315,2310,45
|
|
20240614,110700,166526255,2315,2310,2315,2310,72
|
|
20240614,110600,166359720,2325,2320,2325,2310,5837
|
|
20240614,110500,152855980,2320,2325,2325,2320,185
|
|
20240614,110400,152426000,2320,2320,2320,2320,58
|
|
20240614,110300,152291440,2320,2320,2320,2320,338
|
|
20240614,110200,151507280,2320,2315,2320,2315,49
|
|
20240614,110100,151393745,2315,2315,2315,2315,29
|
|
20240614,110000,151326610,2315,2315,2315,2315,58
|
|
20240614,105900,151192340,2315,2315,2315,2315,29
|
|
20240614,105800,151125205,2315,2315,2315,2315,61
|
|
20240614,105700,150983990,2315,2315,2315,2315,58
|
|
20240614,105600,150849720,2315,2315,2315,2315,29
|
|
20240614,105500,150782585,2315,2315,2315,2315,29
|
|
20240614,105400,150715450,2315,2315,2315,2315,30
|
|
20240614,105300,150646000,2315,2315,2315,2315,87
|
|
20240614,105200,150444595,2320,2320,2320,2320,18
|
|
20240614,105100,150402835,2315,2315,2315,2315,3999
|
|
20240614,105000,141145150,2315,2315,2315,2315,59
|
|
20240614,104900,141008565,2320,2315,2320,2315,229
|
|
20240614,104800,140477430,2320,2315,2320,2315,329
|
|
20240614,104700,139714295,2315,2315,2315,2315,29
|
|
20240614,104600,139647160,2315,2315,2315,2315,90
|
|
20240614,104500,139438810,2320,2315,2320,2315,529
|
|
20240614,104400,138211675,2315,2315,2315,2315,1044
|
|
20240614,104300,135794815,2315,2320,2320,2315,647
|
|
20240614,104200,134293920,2320,2320,2320,2320,64
|
|
20240614,104100,134145440,2320,2320,2320,2320,179
|
|
20240614,104000,133730160,2320,2320,2320,2320,29
|
|
20240614,103900,133662880,2325,2320,2325,2320,5468
|
|
20240614,103800,120950125,2320,2320,2320,2320,108
|
|
20240614,103700,120699565,2315,2325,2325,2315,3999
|
|
20240614,103600,111417800,2325,2325,2325,2320,79
|
|
20240614,103500,111234270,2325,2325,2325,2325,3058
|
|
20240614,103400,104124420,2325,2325,2325,2325,687
|
|
20240614,103300,102527145,2325,2325,2325,2325,29
|
|
20240614,103200,102459720,2330,2325,2330,2325,236
|
|
20240614,103100,101910770,2325,2325,2330,2325,112
|
|
20240614,103000,101650240,2330,2330,2330,2330,1
|
|
20240614,102900,101647910,2335,2335,2335,2330,5159
|
|
20240614,102800,89627430,2330,2330,2330,2330,31
|
|
20240614,102700,89555200,2335,2330,2335,2330,657
|
|
20240614,102600,88021250,2335,2330,2335,2330,33
|
|
20240614,102500,87944350,2330,2330,2330,2330,43
|
|
20240614,102400,87844160,2330,2330,2330,2325,83
|
|
20240614,102300,87650915,2330,2330,2330,2330,58
|
|
20240614,102200,87515775,2330,2330,2330,2330,124
|
|
20240614,102100,87226855,2325,2325,2330,2325,231
|
|
20240614,102000,86688780,2325,2325,2330,2325,289
|
|
20240614,101900,86016850,2325,2325,2325,2325,29
|
|
20240614,101800,85949425,2330,2330,2330,2325,79
|
|
20240614,101700,85765500,2330,2330,2330,2325,100
|
|
20240614,101600,85532645,2325,2325,2330,2325,61
|
|
20240614,101500,85390810,2330,2330,2330,2325,109
|
|
20240614,101400,85136985,2340,2340,2340,2340,6
|
|
20240614,101300,85122945,2340,2330,2340,2325,49
|
|
20240614,101200,85008860,2325,2325,2330,2325,68
|
|
20240614,101100,84850710,2330,2325,2330,2325,59
|
|
20240614,101000,84713385,2340,2340,2340,2340,0
|
|
20240614,100900,84713385,2340,2330,2340,2325,102
|
|
20240614,100800,84475855,2340,2330,2340,2330,140
|
|
20240614,100700,84149425,2330,2325,2330,2325,129
|
|
20240614,100600,83849000,2330,2325,2330,2325,36
|
|
20240614,100500,83765265,2330,2330,2330,2325,79
|
|
20240614,100400,83581200,2335,2335,2335,2335,9
|
|
20240614,100300,83560185,2335,2340,2340,2335,62
|
|
20240614,100200,83415410,2335,2330,2340,2330,34
|
|
20240614,100100,83336010,2330,2330,2330,2330,100
|
|
20240614,100000,83103010,2330,2330,2330,2330,4000
|
|
20240614,095900,73783010,2335,2335,2335,2335,421
|
|
20240614,095800,72799975,2335,2330,2335,2330,42
|
|
20240614,095700,72702065,2335,2335,2335,2335,2
|
|
20240614,095600,72697395,2335,2335,2335,2335,0
|
|
20240614,095500,72697395,2335,2335,2335,2335,0
|
|
20240614,095400,72697395,2335,2335,2335,2335,2
|
|
20240614,095300,72692725,2330,2330,2330,2330,32
|
|
20240614,095200,72618165,2335,2335,2335,2335,0
|
|
20240614,095100,72618165,2335,2335,2335,2335,0
|
|
20240614,095000,72618165,2335,2335,2335,2335,0
|
|
20240614,094900,72618165,2335,2335,2335,2335,428
|
|
20240614,094800,71618785,2335,2330,2335,2330,36
|
|
20240614,094700,71534885,2335,2335,2335,2335,1
|
|
20240614,094600,71532550,2330,2330,2330,2330,595
|
|
20240614,094500,70146200,2325,2325,2325,2325,1664
|
|
20240614,094400,66277400,2325,2330,2330,2325,1192
|
|
20240614,094300,63505865,2325,2325,2325,2325,1346
|
|
20240614,094200,60376415,2325,2325,2325,2325,0
|
|
20240614,094100,60376415,2325,2325,2325,2325,0
|
|
20240614,094000,60376415,2325,2335,2335,2325,132
|
|
20240614,093900,60068515,2335,2335,2335,2335,201
|
|
20240614,093800,59599180,2325,2325,2325,2325,0
|
|
20240614,093700,59599180,2325,2325,2330,2325,2024
|
|
20240614,093600,54892880,2325,2330,2330,2325,5169
|
|
20240614,093500,42849270,2330,2330,2330,2330,1
|
|
20240614,093400,42846940,2330,2340,2345,2330,10257
|
|
20240614,093300,18888550,2340,2340,2340,2340,1631
|
|
20240614,093200,15072010,2340,2340,2340,2340,200
|
|
20240614,093100,14604010,2345,2345,2345,2345,0
|
|
20240614,093000,14604010,2345,2345,2345,2345,2
|
|
20240614,092900,14599320,2345,2345,2345,2345,0
|
|
20240614,092800,14599320,2345,2345,2345,2345,100
|
|
20240614,092700,14364820,2345,2345,2345,2345,0
|
|
20240614,092600,14364820,2345,2345,2345,2345,1
|
|
20240614,092500,14362475,2340,2340,2340,2340,20
|
|
20240614,092400,14315675,2345,2340,2345,2340,3
|
|
20240614,092300,14308650,2340,2340,2340,2340,503
|
|
20240614,092200,13131630,2340,2345,2345,2340,276
|
|
20240614,092100,12484660,2345,2345,2345,2345,733
|
|
20240614,092000,10765775,2345,2345,2345,2345,0
|
|
20240614,091900,10765775,2345,2345,2345,2345,0
|
|
20240614,091800,10765775,2345,2345,2345,2345,100
|
|
20240614,091700,10531275,2345,2345,2345,2345,0
|
|
20240614,091600,10531275,2345,2345,2345,2345,52
|
|
20240614,091500,10409335,2350,2350,2350,2350,0
|
|
20240614,091400,10409335,2350,2350,2350,2350,1
|
|
20240614,091300,10406985,2345,2345,2345,2345,1
|
|
20240614,091200,10404640,2345,2350,2350,2345,2
|
|
20240614,091100,10399945,2345,2345,2345,2345,1877
|
|
20240614,091000,5998380,2350,2350,2350,2350,0
|
|
20240614,090900,5998380,2350,2350,2350,2350,5
|
|
20240614,090800,5986630,2350,2350,2350,2350,93
|
|
20240614,090700,5768080,2350,2350,2350,2350,201
|
|
20240614,090600,5295730,2350,2350,2350,2350,0
|
|
20240614,090500,5295730,2350,2345,2350,2345,5
|
|
20240614,090400,5284000,2350,2355,2355,2350,103
|
|
20240614,090300,5041940,2355,2355,2355,2355,2
|
|
20240614,090200,5037230,2355,2355,2355,2355,1
|
|
20240614,090100,5034875,2355,2340,2360,2340,1663
|
|
20240614,090000,1118520,2340,2340,2340,2340,478
|