609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190600,539788995,3525,3525,3525,3525,2742
|
|
20240613,190500,539788995,3525,3525,3525,3525,0
|
|
20240613,190400,539788995,3525,3525,3525,3525,0
|
|
20240613,190300,539788995,3525,3525,3525,3525,0
|
|
20240613,190200,539788995,3525,3525,3525,3525,0
|
|
20240613,190100,539788995,3525,3525,3525,3525,0
|
|
20240613,190000,539788995,3525,3525,3525,3525,0
|
|
20240613,185900,539788995,3525,3525,3525,3525,0
|
|
20240613,185800,539788995,3525,3525,3525,3525,0
|
|
20240613,185700,539788995,3525,3525,3525,3525,0
|
|
20240613,185600,539788995,3525,3525,3525,3525,0
|
|
20240613,185500,539788995,3525,3525,3525,3525,0
|
|
20240613,185400,539788995,3525,3525,3525,3525,0
|
|
20240613,185300,539788995,3525,3525,3525,3525,0
|
|
20240613,185200,539788995,3525,3525,3525,3525,0
|
|
20240613,185100,539788995,3525,3525,3525,3525,0
|
|
20240613,185000,539788995,3525,3525,3525,3525,0
|
|
20240613,184900,539788995,3525,3525,3525,3525,0
|
|
20240613,184800,539788995,3525,3525,3525,3525,0
|
|
20240613,184700,539788995,3525,3525,3525,3525,0
|
|
20240613,184600,539788995,3525,3525,3525,3525,0
|
|
20240613,184500,539788995,3525,3525,3525,3525,0
|
|
20240613,184400,539788995,3525,3525,3525,3525,0
|
|
20240613,184300,539788995,3525,3525,3525,3525,0
|
|
20240613,184200,539788995,3525,3525,3525,3525,0
|
|
20240613,184100,539788995,3525,3525,3525,3525,0
|
|
20240613,184000,539788995,3525,3525,3525,3525,0
|
|
20240613,183900,539788995,3525,3525,3525,3525,0
|
|
20240613,183800,539788995,3525,3525,3525,3525,0
|
|
20240613,183700,539788995,3525,3525,3525,3525,0
|
|
20240613,183600,539788995,3525,3525,3525,3525,2742
|
|
20240613,183500,539788995,3525,3525,3525,3525,0
|
|
20240613,183400,539788995,3525,3525,3525,3525,0
|
|
20240613,183300,539788995,3525,3525,3525,3525,0
|
|
20240613,183200,539788995,3525,3525,3525,3525,0
|
|
20240613,183100,539788995,3525,3525,3525,3525,0
|
|
20240613,183000,539788995,3525,3525,3525,3525,0
|
|
20240613,182900,539788995,3525,3525,3525,3525,0
|
|
20240613,182800,539788995,3525,3525,3525,3525,0
|
|
20240613,182700,539788995,3525,3525,3525,3525,0
|
|
20240613,182600,539788995,3525,3525,3525,3525,0
|
|
20240613,182500,539788995,3525,3525,3525,3525,0
|
|
20240613,182400,539788995,3525,3525,3525,3525,0
|
|
20240613,182300,539788995,3525,3525,3525,3525,0
|
|
20240613,182200,539788995,3525,3525,3525,3525,0
|
|
20240613,182100,539788995,3525,3525,3525,3525,0
|
|
20240613,182000,539788995,3525,3525,3525,3525,0
|
|
20240613,181900,539788995,3525,3525,3525,3525,0
|
|
20240613,181800,539788995,3525,3525,3525,3525,0
|
|
20240613,181700,539788995,3525,3525,3525,3525,0
|
|
20240613,181600,539788995,3525,3525,3525,3525,0
|
|
20240613,181500,539788995,3525,3525,3525,3525,0
|
|
20240613,181400,539788995,3525,3525,3525,3525,0
|
|
20240613,181300,539788995,3525,3525,3525,3525,0
|
|
20240613,181200,539788995,3525,3525,3525,3525,0
|
|
20240613,181100,539788995,3525,3525,3525,3525,0
|
|
20240613,181000,539788995,3525,3525,3525,3525,0
|
|
20240613,180900,539788995,3525,3525,3525,3525,0
|
|
20240613,180800,539788995,3525,3525,3525,3525,0
|
|
20240613,180700,539788995,3525,3525,3525,3525,0
|
|
20240613,180600,539788995,3525,3525,3525,3525,2742
|
|
20240613,180500,539788995,3525,3525,3525,3525,0
|
|
20240613,180400,539788995,3525,3525,3525,3525,0
|
|
20240613,180300,539788995,3525,3525,3525,3525,0
|
|
20240613,180200,539788995,3525,3525,3525,3525,0
|
|
20240613,180100,539788995,3525,3525,3525,3525,0
|
|
20240613,180000,539788995,3525,3525,3525,3525,0
|
|
20240613,175900,539788995,3525,3525,3525,3525,0
|
|
20240613,175800,539788995,3525,3525,3525,3525,0
|
|
20240613,175700,539788995,3525,3525,3525,3525,0
|
|
20240613,175600,539788995,3525,3525,3525,3525,0
|
|
20240613,175500,539788995,3525,3525,3525,3525,0
|
|
20240613,175400,539788995,3525,3525,3525,3525,0
|
|
20240613,175300,539788995,3525,3525,3525,3525,0
|
|
20240613,175200,539788995,3525,3525,3525,3525,0
|
|
20240613,175100,539788995,3525,3525,3525,3525,0
|
|
20240613,175000,539788995,3525,3525,3525,3525,0
|
|
20240613,174900,539788995,3525,3525,3525,3525,0
|
|
20240613,174800,539788995,3525,3525,3525,3525,0
|
|
20240613,174700,539788995,3525,3525,3525,3525,0
|
|
20240613,174600,539788995,3525,3525,3525,3525,0
|
|
20240613,174500,539788995,3525,3525,3525,3525,0
|
|
20240613,174400,539788995,3525,3525,3525,3525,0
|
|
20240613,174300,539788995,3525,3525,3525,3525,0
|
|
20240613,174200,539788995,3525,3525,3525,3525,0
|
|
20240613,174100,539788995,3525,3525,3525,3525,0
|
|
20240613,174000,539788995,3525,3525,3525,3525,0
|
|
20240613,173900,539788995,3525,3525,3525,3525,0
|
|
20240613,173800,539788995,3525,3525,3525,3525,0
|
|
20240613,173700,539788995,3525,3525,3525,3525,0
|
|
20240613,173600,539788995,3525,3525,3525,3525,2742
|
|
20240613,173500,539788995,3525,3525,3525,3525,0
|
|
20240613,173400,539788995,3525,3525,3525,3525,0
|
|
20240613,173300,539788995,3525,3525,3525,3525,0
|
|
20240613,173200,539788995,3525,3525,3525,3525,0
|
|
20240613,173100,539788995,3525,3525,3525,3525,0
|
|
20240613,173000,539788995,3525,3525,3525,3525,0
|
|
20240613,172900,539788995,3525,3525,3525,3525,0
|
|
20240613,172800,539788995,3525,3525,3525,3525,0
|
|
20240613,172700,539788995,3525,3525,3525,3525,0
|
|
20240613,172600,539788995,3525,3525,3525,3525,0
|
|
20240613,172500,539788995,3525,3525,3525,3525,0
|
|
20240613,172400,539788995,3525,3525,3525,3525,0
|
|
20240613,172300,539788995,3525,3525,3525,3525,0
|
|
20240613,172200,539788995,3525,3525,3525,3525,0
|
|
20240613,172100,539788995,3525,3525,3525,3525,0
|
|
20240613,172000,539788995,3525,3525,3525,3525,0
|
|
20240613,171900,539788995,3525,3525,3525,3525,0
|
|
20240613,171800,539788995,3525,3525,3525,3525,0
|
|
20240613,171700,539788995,3525,3525,3525,3525,0
|
|
20240613,171600,539788995,3525,3525,3525,3525,0
|
|
20240613,171500,539788995,3525,3525,3525,3525,0
|
|
20240613,171400,539788995,3525,3525,3525,3525,0
|
|
20240613,171300,539788995,3525,3525,3525,3525,0
|
|
20240613,171200,539788995,3525,3525,3525,3525,0
|
|
20240613,171100,539788995,3525,3525,3525,3525,0
|
|
20240613,171000,539788995,3525,3525,3525,3525,0
|
|
20240613,170900,539788995,3525,3525,3525,3525,0
|
|
20240613,170800,539788995,3525,3525,3525,3525,0
|
|
20240613,170700,539788995,3525,3525,3525,3525,0
|
|
20240613,170600,539788995,3525,3525,3525,3525,2742
|
|
20240613,170500,539788995,3525,3525,3525,3525,0
|
|
20240613,170400,539788995,3525,3525,3525,3525,0
|
|
20240613,170300,539788995,3525,3525,3525,3525,0
|
|
20240613,170200,539788995,3525,3525,3525,3525,0
|
|
20240613,170100,539788995,3525,3525,3525,3525,0
|
|
20240613,170000,539788995,3525,3525,3525,3525,0
|
|
20240613,165900,539788995,3525,3525,3525,3525,0
|
|
20240613,165800,539788995,3525,3525,3525,3525,0
|
|
20240613,165700,539788995,3525,3525,3525,3525,0
|
|
20240613,165600,539788995,3525,3525,3525,3525,0
|
|
20240613,165500,539788995,3525,3525,3525,3525,0
|
|
20240613,165400,539788995,3525,3525,3525,3525,0
|
|
20240613,165300,539788995,3525,3525,3525,3525,0
|
|
20240613,165200,539788995,3525,3525,3525,3525,0
|
|
20240613,165100,539788995,3525,3525,3525,3525,0
|
|
20240613,165000,539788995,3525,3525,3525,3525,0
|
|
20240613,164900,539788995,3525,3525,3525,3525,0
|
|
20240613,164800,539788995,3525,3525,3525,3525,0
|
|
20240613,164700,539788995,3525,3525,3525,3525,0
|
|
20240613,164600,539788995,3525,3525,3525,3525,0
|
|
20240613,164500,539788995,3525,3525,3525,3525,0
|
|
20240613,164400,539788995,3525,3525,3525,3525,0
|
|
20240613,164300,539788995,3525,3525,3525,3525,0
|
|
20240613,164200,539788995,3525,3525,3525,3525,0
|
|
20240613,164100,539788995,3525,3525,3525,3525,0
|
|
20240613,164000,539788995,3525,3525,3525,3525,0
|
|
20240613,163900,539788995,3525,3525,3525,3525,0
|
|
20240613,163800,539788995,3525,3525,3525,3525,0
|
|
20240613,163700,539788995,3525,3525,3525,3525,0
|
|
20240613,163600,539788995,3525,3525,3525,3525,2742
|
|
20240613,163500,539788995,3525,3525,3525,3525,0
|
|
20240613,163400,539788995,3525,3525,3525,3525,0
|
|
20240613,163300,539788995,3525,3525,3525,3525,0
|
|
20240613,163200,539788995,3525,3525,3525,3525,0
|
|
20240613,163100,539788995,3525,3525,3525,3525,0
|
|
20240613,163000,539788995,3525,3525,3525,3525,0
|
|
20240613,162900,539788995,3525,3525,3525,3525,0
|
|
20240613,162800,539788995,3525,3525,3525,3525,0
|
|
20240613,162700,539788995,3525,3525,3525,3525,0
|
|
20240613,162600,539788995,3525,3525,3525,3525,0
|
|
20240613,162500,539788995,3525,3525,3525,3525,0
|
|
20240613,162400,539788995,3525,3525,3525,3525,0
|
|
20240613,162300,539788995,3525,3525,3525,3525,0
|
|
20240613,162200,539788995,3525,3525,3525,3525,0
|
|
20240613,162100,539788995,3525,3525,3525,3525,0
|
|
20240613,162000,539788995,3525,3525,3525,3525,0
|
|
20240613,161900,539788995,3525,3525,3525,3525,0
|
|
20240613,161800,539788995,3525,3525,3525,3525,0
|
|
20240613,161700,539788995,3525,3525,3525,3525,0
|
|
20240613,161600,539788995,3525,3525,3525,3525,0
|
|
20240613,161500,539788995,3525,3525,3525,3525,0
|
|
20240613,161400,539788995,3525,3525,3525,3525,0
|
|
20240613,161300,539788995,3525,3525,3525,3525,0
|
|
20240613,161200,539788995,3525,3525,3525,3525,0
|
|
20240613,161100,539788995,3525,3525,3525,3525,0
|
|
20240613,161000,539788995,3525,3525,3525,3525,0
|
|
20240613,160900,539788995,3525,3525,3525,3525,0
|
|
20240613,160800,539788995,3525,3525,3525,3525,0
|
|
20240613,160700,539788995,3525,3525,3525,3525,0
|
|
20240613,160600,539788995,3525,3525,3525,3525,2742
|
|
20240613,160500,539788995,3525,3525,3525,3525,0
|
|
20240613,160400,539788995,3525,3525,3525,3525,0
|
|
20240613,160300,539788995,3525,3525,3525,3525,0
|
|
20240613,160200,539788995,3525,3525,3525,3525,0
|
|
20240613,160100,539788995,3525,3525,3525,3525,0
|
|
20240613,160000,539788995,3525,3525,3525,3525,0
|
|
20240613,155900,539788995,3525,3525,3525,3525,0
|
|
20240613,155800,539788995,3525,3525,3525,3525,0
|
|
20240613,155700,539788995,3525,3525,3525,3525,0
|
|
20240613,155600,539788995,3525,3525,3525,3525,0
|
|
20240613,155500,539788995,3525,3525,3525,3525,0
|
|
20240613,155400,539788995,3525,3525,3525,3525,0
|
|
20240613,155300,539788995,3525,3525,3525,3525,0
|
|
20240613,155200,539788995,3525,3525,3525,3525,0
|
|
20240613,155100,539788995,3525,3525,3525,3525,0
|
|
20240613,155000,539788995,3525,3525,3525,3525,0
|
|
20240613,154900,539788995,3525,3525,3525,3525,0
|
|
20240613,154800,539788995,3525,3525,3525,3525,0
|
|
20240613,154700,539788995,3525,3525,3525,3525,0
|
|
20240613,154600,539788995,3525,3525,3525,3525,0
|
|
20240613,154500,539788995,3525,3525,3525,3525,0
|
|
20240613,154400,539788995,3525,3525,3525,3525,0
|
|
20240613,154300,539788995,3525,3525,3525,3525,0
|
|
20240613,154200,539788995,3525,3525,3525,3525,0
|
|
20240613,154100,539788995,3525,3525,3525,3525,0
|
|
20240613,154000,539788995,3525,3525,3525,3525,0
|
|
20240613,153900,539788995,3525,3525,3525,3525,0
|
|
20240613,153800,539788995,3525,3525,3525,3525,0
|
|
20240613,153700,539788995,3525,3525,3525,3525,0
|
|
20240613,153600,539788995,3525,3525,3525,3525,2742
|
|
20240613,153500,539788995,3525,3525,3525,3525,0
|
|
20240613,153400,539788995,3525,3525,3525,3525,0
|
|
20240613,153300,539788995,3525,3525,3525,3525,0
|
|
20240613,153200,539788995,3525,3525,3525,3525,0
|
|
20240613,153100,539788995,3525,3525,3525,3525,0
|
|
20240613,153000,539788995,3525,3525,3525,3525,2742
|
|
20240613,152900,530123445,3530,3530,3530,3530,0
|
|
20240613,152800,530123445,3530,3530,3530,3530,0
|
|
20240613,152700,530123445,3530,3530,3530,3530,0
|
|
20240613,152600,530123445,3530,3530,3530,3530,0
|
|
20240613,152500,530123445,3530,3530,3530,3530,0
|
|
20240613,152400,530123445,3530,3530,3530,3530,0
|
|
20240613,152300,530123445,3530,3530,3530,3530,0
|
|
20240613,152200,530123445,3530,3530,3530,3530,0
|
|
20240613,152100,530123445,3530,3530,3530,3530,0
|
|
20240613,152000,530123445,3530,3530,3530,3530,0
|
|
20240613,151900,530123445,3530,3525,3530,3525,214
|
|
20240613,151800,529369045,3525,3525,3525,3525,15
|
|
20240613,151700,529316170,3520,3520,3520,3520,1579
|
|
20240613,151600,523758090,3520,3520,3520,3520,7
|
|
20240613,151500,523733450,3520,3520,3520,3520,923
|
|
20240613,151400,520484490,3520,3520,3520,3520,2
|
|
20240613,151300,520477450,3520,3520,3520,3520,6
|
|
20240613,151200,520456330,3520,3520,3520,3520,9
|
|
20240613,151100,520424650,3520,3520,3520,3515,309
|
|
20240613,151000,519337990,3520,3520,3520,3520,96
|
|
20240613,150900,519000070,3515,3515,3515,3515,0
|
|
20240613,150800,519000070,3515,3515,3515,3515,215
|
|
20240613,150700,518244345,3515,3515,3520,3515,173
|
|
20240613,150600,517635905,3520,3520,3520,3520,100
|
|
20240613,150500,517283905,3520,3520,3520,3520,70
|
|
20240613,150400,517037505,3520,3520,3520,3520,438
|
|
20240613,150300,515495745,3520,3520,3520,3520,1
|
|
20240613,150200,515492225,3520,3520,3520,3520,153
|
|
20240613,150100,514953665,3525,3525,3525,3525,0
|
|
20240613,150000,514953665,3525,3525,3525,3525,0
|
|
20240613,145900,514953665,3525,3515,3525,3515,2277
|
|
20240613,145800,506935230,3520,3520,3520,3520,16
|
|
20240613,145700,506878910,3520,3520,3520,3520,2
|
|
20240613,145600,506871870,3520,3520,3520,3520,5001
|
|
20240613,145500,489268350,3520,3520,3520,3520,0
|
|
20240613,145400,489268350,3520,3520,3520,3520,3
|
|
20240613,145300,489257790,3520,3520,3520,3520,4474
|
|
20240613,145200,473509310,3515,3515,3515,3515,2
|
|
20240613,145100,473502280,3520,3520,3520,3520,0
|
|
20240613,145000,473502280,3520,3515,3520,3515,941
|
|
20240613,144900,470194650,3515,3515,3515,3515,300
|
|
20240613,144800,469140150,3515,3515,3515,3515,1889
|
|
20240613,144700,462500315,3520,3520,3520,3520,0
|
|
20240613,144600,462500315,3520,3520,3520,3520,0
|
|
20240613,144500,462500315,3520,3520,3520,3520,18
|
|
20240613,144400,462436955,3520,3520,3520,3520,0
|
|
20240613,144300,462436955,3520,3520,3520,3520,141
|
|
20240613,144200,461940635,3520,3520,3520,3515,372
|
|
20240613,144100,460631755,3520,3520,3520,3520,28
|
|
20240613,144000,460533195,3520,3520,3520,3520,389
|
|
20240613,143900,459163915,3525,3525,3525,3525,2964
|
|
20240613,143800,448715815,3520,3520,3520,3520,3000
|
|
20240613,143700,438155815,3525,3525,3525,3525,0
|
|
20240613,143600,438155815,3525,3525,3525,3525,10
|
|
20240613,143500,438120565,3530,3530,3530,3530,57
|
|
20240613,143400,437919355,3530,3530,3530,3530,0
|
|
20240613,143300,437919355,3530,3530,3530,3530,0
|
|
20240613,143200,437919355,3530,3530,3530,3530,0
|
|
20240613,143100,437919355,3530,3525,3530,3525,62
|
|
20240613,143000,437700800,3520,3520,3525,3520,1032
|
|
20240613,142900,434068155,3525,3525,3525,3525,0
|
|
20240613,142800,434068155,3525,3525,3525,3525,0
|
|
20240613,142700,434068155,3525,3525,3525,3525,0
|
|
20240613,142600,434068155,3525,3525,3525,3525,0
|
|
20240613,142500,434068155,3525,3525,3525,3525,26
|
|
20240613,142400,433976505,3530,3530,3530,3530,4
|
|
20240613,142300,433962385,3525,3525,3525,3525,0
|
|
20240613,142200,433962385,3525,3525,3530,3525,4905
|
|
20240613,142100,416672230,3530,3530,3530,3530,100
|
|
20240613,142000,416319230,3530,3530,3530,3530,0
|
|
20240613,141900,416319230,3530,3530,3530,3530,1
|
|
20240613,141800,416315700,3530,3525,3530,3525,35
|
|
20240613,141700,416192305,3530,3530,3530,3530,0
|
|
20240613,141600,416192305,3530,3530,3530,3530,0
|
|
20240613,141500,416192305,3530,3530,3530,3530,1
|
|
20240613,141400,416188775,3530,3530,3530,3530,1
|
|
20240613,141300,416185245,3530,3530,3530,3530,0
|
|
20240613,141200,416185245,3530,3530,3530,3530,0
|
|
20240613,141100,416185245,3530,3530,3530,3530,1
|
|
20240613,141000,416181715,3525,3525,3525,3525,0
|
|
20240613,140900,416181715,3525,3525,3525,3525,1
|
|
20240613,140800,416178190,3530,3530,3530,3530,0
|
|
20240613,140700,416178190,3530,3530,3530,3530,0
|
|
20240613,140600,416178190,3530,3530,3530,3530,280
|
|
20240613,140500,415189790,3535,3530,3535,3530,16
|
|
20240613,140400,415133305,3530,3530,3530,3530,0
|
|
20240613,140300,415133305,3530,3530,3530,3530,0
|
|
20240613,140200,415133305,3530,3535,3540,3530,308
|
|
20240613,140100,414045370,3535,3535,3535,3535,200
|
|
20240613,140000,413338370,3530,3535,3535,3530,401
|
|
20240613,135900,411920840,3535,3530,3535,3530,204
|
|
20240613,135800,411200365,3530,3530,3530,3525,44
|
|
20240613,135700,411045200,3530,3530,3530,3530,1
|
|
20240613,135600,411041670,3530,3530,3530,3530,0
|
|
20240613,135500,411041670,3530,3530,3530,3530,1
|
|
20240613,135400,411038140,3530,3530,3530,3530,6
|
|
20240613,135300,411016960,3530,3530,3530,3530,0
|
|
20240613,135200,411016960,3530,3530,3530,3530,3
|
|
20240613,135100,411006370,3530,3530,3530,3525,34
|
|
20240613,135000,410886500,3530,3530,3530,3530,206
|
|
20240613,134900,410159320,3530,3530,3530,3525,3827
|
|
20240613,134800,396669125,3530,3530,3530,3530,202
|
|
20240613,134700,395956065,3530,3530,3530,3530,1
|
|
20240613,134600,395952535,3530,3530,3530,3525,38
|
|
20240613,134500,395818550,3530,3530,3530,3530,302
|
|
20240613,134400,394752490,3530,3530,3530,3530,2
|
|
20240613,134300,394745430,3530,3530,3530,3530,141
|
|
20240613,134200,394247700,3530,3535,3535,3530,3
|
|
20240613,134100,394237100,3530,3530,3530,3530,0
|
|
20240613,134000,394237100,3530,3530,3530,3530,6
|
|
20240613,133900,394215920,3535,3535,3535,3535,0
|
|
20240613,133800,394215920,3535,3535,3535,3535,0
|
|
20240613,133700,394215920,3535,3535,3535,3535,137
|
|
20240613,133600,393731625,3530,3530,3530,3530,673
|
|
20240613,133500,391355935,3520,3525,3525,3520,143
|
|
20240613,133400,390852535,3520,3520,3520,3520,0
|
|
20240613,133300,390852535,3520,3520,3520,3520,0
|
|
20240613,133200,390852535,3520,3520,3520,3520,0
|
|
20240613,133100,390852535,3520,3520,3520,3520,0
|
|
20240613,133000,390852535,3520,3525,3525,3520,470
|
|
20240613,132900,389197065,3525,3525,3525,3525,0
|
|
20240613,132800,389197065,3525,3525,3525,3525,1123
|
|
20240613,132700,385238490,3525,3525,3525,3525,3
|
|
20240613,132600,385227915,3525,3525,3525,3525,0
|
|
20240613,132500,385227915,3525,3525,3525,3525,1
|
|
20240613,132400,385224390,3520,3530,3530,3520,11
|
|
20240613,132300,385185630,3525,3525,3525,3525,1
|
|
20240613,132200,385182105,3525,3525,3525,3520,607
|
|
20240613,132100,383043175,3530,3530,3530,3530,31
|
|
20240613,132000,382933745,3530,3530,3530,3530,0
|
|
20240613,131900,382933745,3530,3535,3535,3530,101
|
|
20240613,131800,382577210,3530,3530,3540,3530,13
|
|
20240613,131700,382531290,3535,3525,3540,3525,88
|
|
20240613,131600,382220620,3540,3520,3540,3510,10345
|
|
20240613,131500,345850690,3520,3530,3530,3520,12527
|
|
20240613,131400,301753105,3525,3530,3530,3525,738
|
|
20240613,131300,299150670,3540,3535,3540,3535,13
|
|
20240613,131200,299104695,3535,3535,3540,3525,6006
|
|
20240613,131100,277908725,3540,3540,3540,3540,0
|
|
20240613,131000,277908725,3540,3540,3540,3540,10
|
|
20240613,130900,277873325,3540,3540,3540,3540,6
|
|
20240613,130800,277852085,3535,3535,3535,3535,200
|
|
20240613,130700,277145085,3540,3540,3540,3540,605
|
|
20240613,130600,275003385,3540,3540,3540,3540,200
|
|
20240613,130500,274295385,3540,3540,3540,3540,5
|
|
20240613,130400,274277685,3540,3540,3540,3540,3
|
|
20240613,130300,274267065,3535,3535,3535,3535,1
|
|
20240613,130200,274263530,3535,3540,3540,3535,36
|
|
20240613,130100,274136245,3540,3540,3540,3540,30
|
|
20240613,130000,274030045,3540,3535,3540,3535,309
|
|
20240613,125900,272937685,3540,3540,3540,3540,0
|
|
20240613,125800,272937685,3540,3535,3540,3535,301
|
|
20240613,125700,271873645,3535,3540,3540,3535,205
|
|
20240613,125600,271148945,3535,3535,3535,3535,0
|
|
20240613,125500,271148945,3535,3535,3535,3535,0
|
|
20240613,125400,271148945,3535,3535,3535,3535,816
|
|
20240613,125300,268264385,3540,3540,3540,3540,0
|
|
20240613,125200,268264385,3540,3540,3540,3540,1
|
|
20240613,125100,268260845,3540,3540,3540,3540,5
|
|
20240613,125000,268243145,3540,3540,3540,3540,3
|
|
20240613,124900,268232525,3535,3535,3535,3535,31
|
|
20240613,124800,268122940,3540,3540,3540,3540,2
|
|
20240613,124700,268115860,3540,3540,3540,3540,0
|
|
20240613,124600,268115860,3540,3540,3540,3535,9
|
|
20240613,124500,268084005,3540,3540,3540,3540,201
|
|
20240613,124400,267372465,3540,3540,3540,3540,0
|
|
20240613,124300,267372465,3540,3540,3540,3540,0
|
|
20240613,124200,267372465,3540,3540,3540,3540,0
|
|
20240613,124100,267372465,3540,3540,3540,3540,5
|
|
20240613,124000,267354765,3540,3540,3540,3540,71
|
|
20240613,123900,267103425,3540,3540,3540,3540,0
|
|
20240613,123800,267103425,3540,3540,3540,3540,0
|
|
20240613,123700,267103425,3540,3540,3540,3540,20
|
|
20240613,123600,267032625,3535,3535,3535,3535,500
|
|
20240613,123500,265265125,3540,3540,3540,3540,1
|
|
20240613,123400,265261585,3535,3535,3535,3535,0
|
|
20240613,123300,265261585,3535,3530,3535,3530,396
|
|
20240613,123200,263861880,3535,3535,3535,3535,0
|
|
20240613,123100,263861880,3535,3535,3535,3535,59
|
|
20240613,123000,263653315,3535,3535,3535,3535,0
|
|
20240613,122900,263653315,3535,3535,3535,3535,0
|
|
20240613,122800,263653315,3535,3535,3535,3535,10
|
|
20240613,122700,263617965,3535,3535,3535,3535,0
|
|
20240613,122600,263617965,3535,3535,3535,3535,0
|
|
20240613,122500,263617965,3535,3535,3535,3535,0
|
|
20240613,122400,263617965,3535,3535,3535,3535,0
|
|
20240613,122300,263617965,3535,3535,3535,3535,1
|
|
20240613,122200,263614430,3530,3535,3535,3530,502
|
|
20240613,122100,261842365,3535,3535,3535,3535,3
|
|
20240613,122000,261831760,3530,3530,3530,3530,49
|
|
20240613,121900,261658790,3535,3535,3535,3535,492
|
|
20240613,121800,259919570,3535,3535,3535,3535,50
|
|
20240613,121700,259742820,3535,3535,3535,3535,0
|
|
20240613,121600,259742820,3535,3535,3535,3535,10
|
|
20240613,121500,259707470,3535,3535,3535,3535,1
|
|
20240613,121400,259703935,3535,3535,3535,3535,1000
|
|
20240613,121300,256168935,3540,3540,3540,3540,0
|
|
20240613,121200,256168935,3540,3535,3540,3535,339
|
|
20240613,121100,254969720,3540,3540,3540,3540,0
|
|
20240613,121000,254969720,3540,3540,3540,3540,0
|
|
20240613,120900,254969720,3540,3545,3545,3540,783
|
|
20240613,120800,252197875,3540,3540,3540,3540,0
|
|
20240613,120700,252197875,3540,3540,3540,3540,0
|
|
20240613,120600,252197875,3540,3540,3540,3540,31
|
|
20240613,120500,252088135,3540,3540,3540,3540,0
|
|
20240613,120400,252088135,3540,3540,3540,3540,3000
|
|
20240613,120300,241468135,3540,3540,3540,3540,447
|
|
20240613,120200,239885755,3545,3545,3545,3545,0
|
|
20240613,120100,239885755,3545,3545,3545,3545,283
|
|
20240613,120000,238882520,3545,3545,3545,3545,0
|
|
20240613,115900,238882520,3545,3545,3545,3545,124
|
|
20240613,115800,238442940,3550,3550,3550,3550,0
|
|
20240613,115700,238442940,3550,3545,3550,3540,78
|
|
20240613,115600,238166695,3545,3545,3545,3545,0
|
|
20240613,115500,238166695,3545,3545,3545,3545,1
|
|
20240613,115400,238163150,3545,3545,3545,3545,0
|
|
20240613,115300,238163150,3545,3545,3545,3545,0
|
|
20240613,115200,238163150,3545,3545,3545,3545,32
|
|
20240613,115100,238049710,3545,3545,3545,3545,1
|
|
20240613,115000,238046165,3545,3545,3545,3545,1
|
|
20240613,114900,238042620,3540,3540,3540,3540,0
|
|
20240613,114800,238042620,3540,3540,3540,3540,0
|
|
20240613,114700,238042620,3540,3540,3540,3540,0
|
|
20240613,114600,238042620,3540,3550,3550,3540,36
|
|
20240613,114500,237915140,3545,3545,3550,3535,1094
|
|
20240613,114400,234046225,3545,3545,3545,3545,1
|
|
20240613,114300,234042680,3545,3545,3545,3545,0
|
|
20240613,114200,234042680,3545,3545,3545,3545,0
|
|
20240613,114100,234042680,3545,3545,3545,3545,0
|
|
20240613,114000,234042680,3545,3545,3545,3540,1202
|
|
20240613,113900,229787590,3545,3545,3545,3545,2
|
|
20240613,113800,229780500,3545,3545,3545,3545,3
|
|
20240613,113700,229769865,3545,3545,3545,3545,0
|
|
20240613,113600,229769865,3545,3545,3545,3545,35
|
|
20240613,113500,229645790,3545,3545,3545,3545,0
|
|
20240613,113400,229645790,3545,3545,3545,3545,431
|
|
20240613,113300,228117895,3550,3550,3550,3550,0
|
|
20240613,113200,228117895,3550,3550,3550,3550,5
|
|
20240613,113100,228100145,3550,3550,3550,3550,1
|
|
20240613,113000,228096595,3550,3550,3550,3550,1
|
|
20240613,112900,228093045,3550,3550,3550,3550,401
|
|
20240613,112800,226669495,3550,3550,3550,3550,5
|
|
20240613,112700,226651745,3550,3550,3550,3550,0
|
|
20240613,112600,226651745,3550,3550,3550,3550,5
|
|
20240613,112500,226633995,3545,3545,3550,3545,42
|
|
20240613,112400,226485100,3550,3550,3550,3550,10
|
|
20240613,112300,226449600,3550,3550,3550,3550,8
|
|
20240613,112200,226421200,3550,3550,3550,3550,60
|
|
20240613,112100,226208200,3550,3550,3550,3550,40
|
|
20240613,112000,226066200,3550,3550,3550,3550,1
|
|
20240613,111900,226062650,3550,3550,3550,3550,7
|
|
20240613,111800,226037800,3550,3550,3550,3550,3
|
|
20240613,111700,226027150,3550,3550,3550,3550,101
|
|
20240613,111600,225668600,3545,3550,3550,3545,874
|
|
20240613,111500,222566055,3550,3550,3550,3550,0
|
|
20240613,111400,222566055,3550,3550,3550,3550,2
|
|
20240613,111300,222558955,3550,3550,3550,3550,0
|
|
20240613,111200,222558955,3550,3550,3550,3550,0
|
|
20240613,111100,222558955,3550,3550,3550,3550,61
|
|
20240613,111000,222342405,3550,3550,3550,3550,0
|
|
20240613,110900,222342405,3550,3550,3550,3550,100
|
|
20240613,110800,221987405,3550,3555,3555,3550,141
|
|
20240613,110700,221486850,3555,3555,3555,3555,17
|
|
20240613,110600,221426415,3555,3555,3555,3555,1
|
|
20240613,110500,221422860,3555,3550,3555,3550,398
|
|
20240613,110400,220009955,3545,3545,3545,3545,0
|
|
20240613,110300,220009955,3545,3550,3550,3545,33
|
|
20240613,110200,219892960,3545,3545,3545,3545,14
|
|
20240613,110100,219843330,3550,3550,3550,3550,1
|
|
20240613,110000,219839780,3555,3555,3555,3555,0
|
|
20240613,105900,219839780,3555,3555,3555,3555,24
|
|
20240613,105800,219754460,3555,3550,3555,3550,201
|
|
20240613,105700,219040905,3550,3550,3550,3545,621
|
|
20240613,105600,216838855,3550,3550,3550,3550,2
|
|
20240613,105500,216831755,3550,3540,3550,3540,40
|
|
20240613,105400,216690105,3545,3545,3545,3545,0
|
|
20240613,105300,216690105,3545,3545,3545,3545,6
|
|
20240613,105200,216668835,3545,3545,3545,3545,0
|
|
20240613,105100,216668835,3545,3545,3545,3545,1
|
|
20240613,105000,216665290,3545,3545,3545,3545,16
|
|
20240613,104900,216608570,3545,3545,3545,3545,1
|
|
20240613,104800,216605025,3545,3545,3545,3545,0
|
|
20240613,104700,216605025,3545,3545,3545,3545,0
|
|
20240613,104600,216605025,3545,3545,3545,3545,0
|
|
20240613,104500,216605025,3545,3545,3545,3545,2
|
|
20240613,104400,216597935,3540,3540,3540,3540,0
|
|
20240613,104300,216597935,3540,3545,3545,3540,32
|
|
20240613,104200,216484650,3545,3545,3545,3545,0
|
|
20240613,104100,216484650,3545,3545,3545,3545,7
|
|
20240613,104000,216459835,3550,3550,3550,3550,0
|
|
20240613,103900,216459835,3550,3540,3550,3540,9
|
|
20240613,103800,216427915,3550,3550,3550,3550,0
|
|
20240613,103700,216427915,3550,3550,3550,3550,0
|
|
20240613,103600,216427915,3550,3550,3550,3550,5
|
|
20240613,103500,216410165,3540,3540,3540,3540,431
|
|
20240613,103400,214884425,3545,3550,3550,3545,1105
|
|
20240613,103300,210967190,3550,3550,3550,3550,4
|
|
20240613,103200,210952990,3550,3550,3550,3550,7
|
|
20240613,103100,210928140,3550,3555,3555,3550,1446
|
|
20240613,103000,205794820,3555,3555,3555,3555,13
|
|
20240613,102900,205748605,3555,3555,3555,3555,8
|
|
20240613,102800,205720165,3555,3560,3560,3555,1422
|
|
20240613,102700,200664950,3560,3560,3560,3560,3
|
|
20240613,102600,200654270,3560,3560,3560,3560,6
|
|
20240613,102500,200632910,3560,3560,3560,3560,2
|
|
20240613,102400,200625790,3560,3555,3560,3555,54
|
|
20240613,102300,200433740,3560,3560,3560,3560,2
|
|
20240613,102200,200426620,3560,3565,3565,3560,2692
|
|
20240613,102100,190838100,3565,3565,3565,3565,0
|
|
20240613,102000,190838100,3565,3565,3565,3565,0
|
|
20240613,101900,190838100,3565,3560,3565,3560,619
|
|
20240613,101800,188634180,3560,3560,3560,3560,1
|
|
20240613,101700,188630620,3560,3560,3560,3555,34
|
|
20240613,101600,188509735,3560,3560,3560,3560,3
|
|
20240613,101500,188499055,3560,3560,3560,3560,3
|
|
20240613,101400,188488375,3560,3560,3565,3550,882
|
|
20240613,101300,185348980,3560,3555,3560,3555,48
|
|
20240613,101200,185178200,3560,3560,3560,3560,5
|
|
20240613,101100,185160400,3555,3560,3560,3555,36
|
|
20240613,101000,185032395,3550,3550,3550,3550,0
|
|
20240613,100900,185032395,3550,3555,3555,3550,6
|
|
20240613,100800,185011090,3560,3560,3560,3560,100
|
|
20240613,100700,184655090,3560,3555,3560,3555,47
|
|
20240613,100600,184487980,3555,3555,3555,3555,260
|
|
20240613,100500,183563680,3555,3555,3555,3555,9
|
|
20240613,100400,183531685,3555,3555,3555,3550,48
|
|
20240613,100300,183361200,3555,3555,3555,3555,343
|
|
20240613,100200,182141835,3560,3560,3560,3560,0
|
|
20240613,100100,182141835,3560,3555,3560,3555,1242
|
|
20240613,100000,177726520,3555,3550,3555,3550,151
|
|
20240613,095900,177190465,3555,3555,3555,3545,319
|
|
20240613,095800,176056735,3555,3550,3555,3550,6
|
|
20240613,095700,176035425,3550,3550,3550,3550,7
|
|
20240613,095600,176010575,3550,3550,3555,3550,70
|
|
20240613,095500,175762070,3550,3550,3550,3550,1006
|
|
20240613,095400,172190770,3545,3550,3550,3545,34
|
|
20240613,095300,172070220,3545,3545,3550,3545,955
|
|
20240613,095200,168684695,3545,3545,3545,3545,5
|
|
20240613,095100,168666970,3540,3540,3540,3540,120
|
|
20240613,095000,168242170,3540,3540,3540,3540,31
|
|
20240613,094900,168132430,3545,3545,3545,3545,28
|
|
20240613,094800,168033170,3545,3545,3545,3545,5
|
|
20240613,094700,168015445,3540,3540,3540,3540,0
|
|
20240613,094600,168015445,3540,3540,3540,3540,7
|
|
20240613,094500,167990665,3535,3535,3535,3535,31
|
|
20240613,094400,167881080,3540,3540,3540,3540,5
|
|
20240613,094300,167863380,3535,3540,3540,3535,99
|
|
20240613,094200,167513250,3545,3545,3545,3545,0
|
|
20240613,094100,167513250,3545,3535,3545,3535,36
|
|
20240613,094000,167385940,3530,3530,3530,3530,0
|
|
20240613,093900,167385940,3530,3545,3545,3530,2005
|
|
20240613,093800,160306450,3535,3535,3535,3535,538
|
|
20240613,093700,158404620,3540,3540,3540,3540,29
|
|
20240613,093600,158301960,3545,3545,3545,3545,105
|
|
20240613,093500,157929735,3540,3540,3540,3540,202
|
|
20240613,093400,157214655,3540,3540,3540,3535,23
|
|
20240613,093300,157133260,3540,3545,3545,3540,8
|
|
20240613,093200,157104925,3545,3545,3545,3540,41
|
|
20240613,093100,156959735,3540,3540,3540,3540,100
|
|
20240613,093000,156605735,3540,3540,3540,3540,22
|
|
20240613,092900,156527855,3540,3540,3540,3540,873
|
|
20240613,092800,153437435,3540,3540,3540,3540,0
|
|
20240613,092700,153437435,3540,3540,3540,3540,34
|
|
20240613,092600,153317075,3540,3540,3540,3540,101
|
|
20240613,092500,152959535,3535,3540,3540,3535,713
|
|
20240613,092400,150438300,3540,3535,3540,3535,402
|
|
20240613,092300,149015230,3535,3530,3535,3530,231
|
|
20240613,092200,148198800,3525,3530,3530,3525,1870
|
|
20240613,092100,141599885,3530,3530,3530,3530,35
|
|
20240613,092000,141476335,3530,3540,3540,3530,160
|
|
20240613,091900,140911325,3540,3540,3540,3540,0
|
|
20240613,091800,140911325,3540,3540,3545,3540,1189
|
|
20240613,091700,136702255,3525,3540,3550,3520,26246
|
|
20240613,091600,44245905,3540,3530,3540,3525,2260
|
|
20240613,091500,36261900,3525,3535,3535,3525,1296
|
|
20240613,091400,31688435,3535,3535,3535,3535,639
|
|
20240613,091300,29429570,3535,3535,3535,3530,493
|
|
20240613,091200,27688475,3530,3530,3535,3530,592
|
|
20240613,091100,25598710,3530,3530,3530,3530,31
|
|
20240613,091000,25489280,3530,3530,3530,3530,106
|
|
20240613,090900,25115100,3530,3535,3535,3530,81
|
|
20240613,090800,24828920,3530,3535,3535,3530,11
|
|
20240613,090700,24790085,3530,3530,3530,3525,48
|
|
20240613,090600,24620800,3530,3530,3530,3530,0
|
|
20240613,090500,24620800,3530,3530,3530,3530,125
|
|
20240613,090400,24179550,3525,3520,3525,3520,181
|
|
20240613,090300,23541680,3520,3525,3530,3520,1005
|
|
20240613,090200,20000745,3525,3530,3530,3525,1159
|
|
20240613,090100,15915260,3530,3535,3535,3525,388
|
|
20240613,090000,14547540,3540,3520,3540,3520,4061
|