593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185000,414696297,1320,1320,1320,1320,5208
|
|
20240614,184900,414696297,1320,1320,1320,1320,0
|
|
20240614,184800,414696297,1320,1320,1320,1320,0
|
|
20240614,184700,414696297,1320,1320,1320,1320,0
|
|
20240614,184600,414696297,1320,1320,1320,1320,0
|
|
20240614,184500,414696297,1320,1320,1320,1320,0
|
|
20240614,184400,414696297,1320,1320,1320,1320,0
|
|
20240614,184300,414696297,1320,1320,1320,1320,0
|
|
20240614,184200,414696297,1320,1320,1320,1320,0
|
|
20240614,184100,414696297,1320,1320,1320,1320,0
|
|
20240614,184000,414696297,1320,1320,1320,1320,0
|
|
20240614,183900,414696297,1320,1320,1320,1320,0
|
|
20240614,183800,414696297,1320,1320,1320,1320,0
|
|
20240614,183700,414696297,1320,1320,1320,1320,0
|
|
20240614,183600,414696297,1320,1320,1320,1320,0
|
|
20240614,183500,414696297,1320,1320,1320,1320,0
|
|
20240614,183400,414696297,1320,1320,1320,1320,0
|
|
20240614,183300,414696297,1320,1320,1320,1320,0
|
|
20240614,183200,414696297,1320,1320,1320,1320,0
|
|
20240614,183100,414696297,1320,1320,1320,1320,0
|
|
20240614,183000,414696297,1320,1320,1320,1320,0
|
|
20240614,182900,414696297,1320,1320,1320,1320,0
|
|
20240614,182800,414696297,1320,1320,1320,1320,0
|
|
20240614,182700,414696297,1320,1320,1320,1320,0
|
|
20240614,182600,414696297,1320,1320,1320,1320,0
|
|
20240614,182500,414696297,1320,1320,1320,1320,0
|
|
20240614,182400,414696297,1320,1320,1320,1320,0
|
|
20240614,182300,414696297,1320,1320,1320,1320,0
|
|
20240614,182200,414696297,1320,1320,1320,1320,0
|
|
20240614,182100,414696297,1320,1320,1320,1320,0
|
|
20240614,182000,414696297,1320,1320,1320,1320,5208
|
|
20240614,181900,414696297,1320,1320,1320,1320,0
|
|
20240614,181800,414696297,1320,1320,1320,1320,0
|
|
20240614,181700,414696297,1320,1320,1320,1320,0
|
|
20240614,181600,414696297,1320,1320,1320,1320,0
|
|
20240614,181500,414696297,1320,1320,1320,1320,0
|
|
20240614,181400,414696297,1320,1320,1320,1320,0
|
|
20240614,181300,414696297,1320,1320,1320,1320,0
|
|
20240614,181200,414696297,1320,1320,1320,1320,0
|
|
20240614,181100,414696297,1320,1320,1320,1320,0
|
|
20240614,181000,414696297,1320,1320,1320,1320,0
|
|
20240614,180900,414696297,1320,1320,1320,1320,0
|
|
20240614,180800,414696297,1320,1320,1320,1320,0
|
|
20240614,180700,414696297,1320,1320,1320,1320,0
|
|
20240614,180600,414696297,1320,1320,1320,1320,0
|
|
20240614,180500,414696297,1320,1320,1320,1320,0
|
|
20240614,180400,414696297,1320,1320,1320,1320,0
|
|
20240614,180300,414696297,1320,1320,1320,1320,0
|
|
20240614,180200,414696297,1320,1320,1320,1320,0
|
|
20240614,180100,414696297,1320,1320,1320,1320,0
|
|
20240614,180000,414696297,1320,1320,1320,1320,0
|
|
20240614,175900,414696297,1320,1320,1320,1320,0
|
|
20240614,175800,414696297,1320,1320,1320,1320,0
|
|
20240614,175700,414696297,1320,1320,1320,1320,0
|
|
20240614,175600,414696297,1320,1320,1320,1320,0
|
|
20240614,175500,414696297,1320,1320,1320,1320,0
|
|
20240614,175400,414696297,1320,1320,1320,1320,0
|
|
20240614,175300,414696297,1320,1320,1320,1320,0
|
|
20240614,175200,414696297,1320,1320,1320,1320,0
|
|
20240614,175100,414696297,1320,1320,1320,1320,0
|
|
20240614,175000,414696297,1320,1320,1320,1320,5208
|
|
20240614,174900,414696297,1320,1320,1320,1320,0
|
|
20240614,174800,414696297,1320,1320,1320,1320,0
|
|
20240614,174700,414696297,1320,1320,1320,1320,0
|
|
20240614,174600,414696297,1320,1320,1320,1320,0
|
|
20240614,174500,414696297,1320,1320,1320,1320,0
|
|
20240614,174400,414696297,1320,1320,1320,1320,0
|
|
20240614,174300,414696297,1320,1320,1320,1320,0
|
|
20240614,174200,414696297,1320,1320,1320,1320,0
|
|
20240614,174100,414696297,1320,1320,1320,1320,0
|
|
20240614,174000,414696297,1320,1320,1320,1320,0
|
|
20240614,173900,414696297,1320,1320,1320,1320,0
|
|
20240614,173800,414696297,1320,1320,1320,1320,0
|
|
20240614,173700,414696297,1320,1320,1320,1320,0
|
|
20240614,173600,414696297,1320,1320,1320,1320,0
|
|
20240614,173500,414696297,1320,1320,1320,1320,0
|
|
20240614,173400,414696297,1320,1320,1320,1320,0
|
|
20240614,173300,414696297,1320,1320,1320,1320,0
|
|
20240614,173200,414696297,1320,1320,1320,1320,0
|
|
20240614,173100,414696297,1320,1320,1320,1320,0
|
|
20240614,173000,414696297,1320,1320,1320,1320,0
|
|
20240614,172900,414696297,1320,1320,1320,1320,0
|
|
20240614,172800,414696297,1320,1320,1320,1320,0
|
|
20240614,172700,414696297,1320,1320,1320,1320,0
|
|
20240614,172600,414696297,1320,1320,1320,1320,0
|
|
20240614,172500,414696297,1320,1320,1320,1320,0
|
|
20240614,172400,414696297,1320,1320,1320,1320,0
|
|
20240614,172300,414696297,1320,1320,1320,1320,0
|
|
20240614,172200,414696297,1320,1320,1320,1320,0
|
|
20240614,172100,414696297,1320,1320,1320,1320,0
|
|
20240614,172000,414696297,1320,1320,1320,1320,5208
|
|
20240614,171900,414696297,1320,1320,1320,1320,0
|
|
20240614,171800,414696297,1320,1320,1320,1320,0
|
|
20240614,171700,414696297,1320,1320,1320,1320,0
|
|
20240614,171600,414696297,1320,1320,1320,1320,0
|
|
20240614,171500,414696297,1320,1320,1320,1320,0
|
|
20240614,171400,414696297,1320,1320,1320,1320,0
|
|
20240614,171300,414696297,1320,1320,1320,1320,0
|
|
20240614,171200,414696297,1320,1320,1320,1320,0
|
|
20240614,171100,414696297,1320,1320,1320,1320,0
|
|
20240614,171000,414696297,1320,1320,1320,1320,0
|
|
20240614,170900,414696297,1320,1320,1320,1320,0
|
|
20240614,170800,414696297,1320,1320,1320,1320,0
|
|
20240614,170700,414696297,1320,1320,1320,1320,0
|
|
20240614,170600,414696297,1320,1320,1320,1320,0
|
|
20240614,170500,414696297,1320,1320,1320,1320,0
|
|
20240614,170400,414696297,1320,1320,1320,1320,0
|
|
20240614,170300,414696297,1320,1320,1320,1320,0
|
|
20240614,170200,414696297,1320,1320,1320,1320,0
|
|
20240614,170100,414696297,1320,1320,1320,1320,0
|
|
20240614,170000,414696297,1320,1320,1320,1320,0
|
|
20240614,165900,414696297,1320,1320,1320,1320,0
|
|
20240614,165800,414696297,1320,1320,1320,1320,0
|
|
20240614,165700,414696297,1320,1320,1320,1320,0
|
|
20240614,165600,414696297,1320,1320,1320,1320,0
|
|
20240614,165500,414696297,1320,1320,1320,1320,0
|
|
20240614,165400,414696297,1320,1320,1320,1320,0
|
|
20240614,165300,414696297,1320,1320,1320,1320,0
|
|
20240614,165200,414696297,1320,1320,1320,1320,0
|
|
20240614,165100,414696297,1320,1320,1320,1320,0
|
|
20240614,165000,414696297,1320,1320,1320,1320,5208
|
|
20240614,164900,414696297,1320,1320,1320,1320,0
|
|
20240614,164800,414696297,1320,1320,1320,1320,0
|
|
20240614,164700,414696297,1320,1320,1320,1320,0
|
|
20240614,164600,414696297,1320,1320,1320,1320,0
|
|
20240614,164500,414696297,1320,1320,1320,1320,0
|
|
20240614,164400,414696297,1320,1320,1320,1320,0
|
|
20240614,164300,414696297,1320,1320,1320,1320,0
|
|
20240614,164200,414696297,1320,1320,1320,1320,0
|
|
20240614,164100,414696297,1320,1320,1320,1320,0
|
|
20240614,164000,414696297,1320,1320,1320,1320,0
|
|
20240614,163900,414696297,1320,1320,1320,1320,0
|
|
20240614,163800,414696297,1320,1320,1320,1320,0
|
|
20240614,163700,414696297,1320,1320,1320,1320,0
|
|
20240614,163600,414696297,1320,1320,1320,1320,0
|
|
20240614,163500,414696297,1320,1320,1320,1320,0
|
|
20240614,163400,414696297,1320,1320,1320,1320,0
|
|
20240614,163300,414696297,1320,1320,1320,1320,0
|
|
20240614,163200,414696297,1320,1320,1320,1320,0
|
|
20240614,163100,414696297,1320,1320,1320,1320,0
|
|
20240614,163000,414696297,1320,1320,1320,1320,0
|
|
20240614,162900,414696297,1320,1320,1320,1320,0
|
|
20240614,162800,414696297,1320,1320,1320,1320,0
|
|
20240614,162700,414696297,1320,1320,1320,1320,0
|
|
20240614,162600,414696297,1320,1320,1320,1320,0
|
|
20240614,162500,414696297,1320,1320,1320,1320,0
|
|
20240614,162400,414696297,1320,1320,1320,1320,0
|
|
20240614,162300,414696297,1320,1320,1320,1320,0
|
|
20240614,162200,414696297,1320,1320,1320,1320,0
|
|
20240614,162100,414696297,1320,1320,1320,1320,0
|
|
20240614,162000,414696297,1320,1320,1320,1320,5208
|
|
20240614,161900,414696297,1320,1320,1320,1320,0
|
|
20240614,161800,414696297,1320,1320,1320,1320,0
|
|
20240614,161700,414696297,1320,1320,1320,1320,0
|
|
20240614,161600,414696297,1320,1320,1320,1320,0
|
|
20240614,161500,414696297,1320,1320,1320,1320,0
|
|
20240614,161400,414696297,1320,1320,1320,1320,0
|
|
20240614,161300,414696297,1320,1320,1320,1320,0
|
|
20240614,161200,414696297,1320,1320,1320,1320,0
|
|
20240614,161100,414696297,1320,1320,1320,1320,0
|
|
20240614,161000,414696297,1320,1320,1320,1320,0
|
|
20240614,160900,414696297,1320,1320,1320,1320,0
|
|
20240614,160800,414696297,1320,1320,1320,1320,0
|
|
20240614,160700,414696297,1320,1320,1320,1320,0
|
|
20240614,160600,414696297,1320,1320,1320,1320,0
|
|
20240614,160500,414696297,1320,1320,1320,1320,0
|
|
20240614,160400,414696297,1320,1320,1320,1320,0
|
|
20240614,160300,414696297,1320,1320,1320,1320,0
|
|
20240614,160200,414696297,1320,1320,1320,1320,0
|
|
20240614,160100,414696297,1320,1320,1320,1320,0
|
|
20240614,160000,414696297,1320,1320,1320,1320,0
|
|
20240614,155900,414696297,1320,1320,1320,1320,0
|
|
20240614,155800,414696297,1320,1320,1320,1320,0
|
|
20240614,155700,414696297,1320,1320,1320,1320,0
|
|
20240614,155600,414696297,1320,1320,1320,1320,0
|
|
20240614,155500,414696297,1320,1320,1320,1320,0
|
|
20240614,155400,414696297,1320,1320,1320,1320,0
|
|
20240614,155300,414696297,1320,1320,1320,1320,0
|
|
20240614,155200,414696297,1320,1320,1320,1320,0
|
|
20240614,155100,414696297,1320,1320,1320,1320,0
|
|
20240614,155000,414696297,1320,1320,1320,1320,5208
|
|
20240614,154900,414696297,1320,1320,1320,1320,0
|
|
20240614,154800,414696297,1320,1320,1320,1320,0
|
|
20240614,154700,414696297,1320,1320,1320,1320,0
|
|
20240614,154600,414696297,1320,1320,1320,1320,0
|
|
20240614,154500,414696297,1320,1320,1320,1320,0
|
|
20240614,154400,414696297,1320,1320,1320,1320,0
|
|
20240614,154300,414696297,1320,1320,1320,1320,0
|
|
20240614,154200,414696297,1320,1320,1320,1320,0
|
|
20240614,154100,414696297,1320,1320,1320,1320,0
|
|
20240614,154000,414696297,1320,1320,1320,1320,0
|
|
20240614,153900,414696297,1320,1320,1320,1320,0
|
|
20240614,153800,414696297,1320,1320,1320,1320,0
|
|
20240614,153700,414696297,1320,1320,1320,1320,0
|
|
20240614,153600,414696297,1320,1320,1320,1320,0
|
|
20240614,153500,414696297,1320,1320,1320,1320,0
|
|
20240614,153400,414696297,1320,1320,1320,1320,0
|
|
20240614,153300,414696297,1320,1320,1320,1320,0
|
|
20240614,153200,414696297,1320,1320,1320,1320,0
|
|
20240614,153100,414696297,1320,1320,1320,1320,0
|
|
20240614,153000,414696297,1320,1320,1320,1320,5208
|
|
20240614,152900,407821737,1321,1321,1321,1321,0
|
|
20240614,152800,407821737,1321,1321,1321,1321,0
|
|
20240614,152700,407821737,1321,1321,1321,1321,0
|
|
20240614,152600,407821737,1321,1321,1321,1321,0
|
|
20240614,152500,407821737,1321,1321,1321,1321,0
|
|
20240614,152400,407821737,1321,1321,1321,1321,0
|
|
20240614,152300,407821737,1321,1321,1321,1321,0
|
|
20240614,152200,407821737,1321,1321,1321,1321,0
|
|
20240614,152100,407821737,1321,1321,1321,1321,0
|
|
20240614,152000,407821737,1321,1321,1321,1321,0
|
|
20240614,151900,407821737,1321,1325,1325,1320,168
|
|
20240614,151800,407599802,1321,1324,1324,1321,2511
|
|
20240614,151700,404275265,1325,1325,1325,1325,0
|
|
20240614,151600,404275265,1325,1325,1325,1325,18
|
|
20240614,151500,404251415,1325,1325,1325,1325,165
|
|
20240614,151400,404032790,1325,1325,1325,1325,0
|
|
20240614,151300,404032790,1325,1325,1325,1325,1
|
|
20240614,151200,404031465,1320,1320,1320,1320,29
|
|
20240614,151100,403993185,1320,1321,1321,1320,6000
|
|
20240614,151000,396073113,1321,1321,1321,1321,2430
|
|
20240614,150900,392863083,1320,1320,1320,1320,0
|
|
20240614,150800,392863083,1320,1320,1320,1320,152
|
|
20240614,150700,392662443,1321,1321,1321,1321,3360
|
|
20240614,150600,388223883,1327,1327,1327,1327,0
|
|
20240614,150500,388223883,1327,1327,1327,1327,500
|
|
20240614,150400,387560383,1327,1327,1328,1327,6800
|
|
20240614,150300,378535583,1327,1323,1327,1323,10002
|
|
20240614,150200,365290419,1323,1323,1323,1323,0
|
|
20240614,150100,365290419,1323,1322,1323,1317,22649
|
|
20240614,150000,335440801,1324,1324,1324,1324,0
|
|
20240614,145900,335440801,1324,1324,1324,1324,2
|
|
20240614,145800,335438153,1324,1322,1324,1322,103
|
|
20240614,145700,335301981,1322,1323,1323,1322,511
|
|
20240614,145600,334626437,1323,1323,1323,1323,2
|
|
20240614,145500,334623791,1323,1323,1323,1323,2
|
|
20240614,145400,334621145,1323,1323,1323,1323,0
|
|
20240614,145300,334621145,1323,1323,1323,1323,0
|
|
20240614,145200,334621145,1323,1323,1323,1323,2421
|
|
20240614,145100,331418162,1323,1323,1323,1323,100
|
|
20240614,145000,331285862,1324,1324,1324,1324,0
|
|
20240614,144900,331285862,1324,1324,1324,1324,100
|
|
20240614,144800,331153462,1324,1323,1324,1323,538
|
|
20240614,144700,330441687,1323,1323,1323,1323,5
|
|
20240614,144600,330435072,1323,1323,1323,1323,0
|
|
20240614,144500,330435072,1323,1323,1323,1323,30
|
|
20240614,144400,330395382,1324,1324,1324,1324,0
|
|
20240614,144300,330395382,1324,1320,1324,1320,357
|
|
20240614,144200,329924138,1320,1320,1320,1320,0
|
|
20240614,144100,329924138,1320,1320,1320,1320,0
|
|
20240614,144000,329924138,1320,1320,1320,1320,0
|
|
20240614,143900,329924138,1320,1320,1320,1320,0
|
|
20240614,143800,329924138,1320,1320,1320,1320,0
|
|
20240614,143700,329924138,1320,1320,1320,1320,0
|
|
20240614,143600,329924138,1320,1318,1320,1318,6601
|
|
20240614,143500,321224018,1319,1319,1319,1319,173
|
|
20240614,143400,320995831,1319,1320,1320,1319,5
|
|
20240614,143300,320989235,1319,1319,1319,1319,850
|
|
20240614,143200,319868085,1320,1320,1320,1320,12
|
|
20240614,143100,319852245,1320,1320,1320,1320,241
|
|
20240614,143000,319534125,1320,1320,1320,1320,804
|
|
20240614,142900,318472845,1320,1320,1320,1320,94
|
|
20240614,142800,318348765,1320,1320,1320,1320,100
|
|
20240614,142700,318216765,1320,1319,1320,1319,10101
|
|
20240614,142600,304893545,1320,1320,1320,1320,1
|
|
20240614,142500,304892225,1320,1320,1320,1320,117
|
|
20240614,142400,304737785,1320,1320,1320,1320,39
|
|
20240614,142300,304686305,1323,1323,1323,1323,2
|
|
20240614,142200,304683659,1324,1324,1324,1324,0
|
|
20240614,142100,304683659,1324,1321,1324,1321,1060
|
|
20240614,142000,303280908,1321,1321,1321,1321,3
|
|
20240614,141900,303276945,1322,1322,1322,1322,0
|
|
20240614,141800,303276945,1322,1320,1322,1320,727
|
|
20240614,141700,302317259,1320,1320,1320,1320,151
|
|
20240614,141600,302117939,1320,1320,1320,1320,98
|
|
20240614,141500,301988579,1320,1320,1320,1320,1
|
|
20240614,141400,301987259,1320,1321,1321,1320,5491
|
|
20240614,141300,294737543,1322,1322,1322,1322,0
|
|
20240614,141200,294737543,1322,1322,1322,1322,0
|
|
20240614,141100,294737543,1322,1322,1322,1322,0
|
|
20240614,141000,294737543,1322,1322,1322,1322,7564
|
|
20240614,140900,284737935,1323,1323,1323,1323,51
|
|
20240614,140800,284670462,1321,1321,1321,1321,0
|
|
20240614,140700,284670462,1321,1321,1321,1321,0
|
|
20240614,140600,284670462,1321,1321,1321,1321,0
|
|
20240614,140500,284670462,1321,1321,1321,1321,0
|
|
20240614,140400,284670462,1321,1321,1321,1321,0
|
|
20240614,140300,284670462,1321,1321,1321,1321,0
|
|
20240614,140200,284670462,1321,1322,1322,1321,207
|
|
20240614,140100,284396972,1322,1322,1322,1322,0
|
|
20240614,140000,284396972,1322,1322,1322,1322,0
|
|
20240614,135900,284396972,1322,1322,1322,1322,1000
|
|
20240614,135800,283074972,1323,1323,1323,1323,8
|
|
20240614,135700,283064388,1322,1322,1322,1322,0
|
|
20240614,135600,283064388,1322,1322,1322,1322,0
|
|
20240614,135500,283064388,1322,1322,1322,1322,0
|
|
20240614,135400,283064388,1322,1322,1322,1322,112
|
|
20240614,135300,282916324,1322,1323,1323,1322,335
|
|
20240614,135200,282473229,1322,1322,1322,1322,0
|
|
20240614,135100,282473229,1322,1322,1322,1322,0
|
|
20240614,135000,282473229,1322,1322,1322,1322,0
|
|
20240614,134900,282473229,1322,1322,1322,1322,0
|
|
20240614,134800,282473229,1322,1322,1322,1322,0
|
|
20240614,134700,282473229,1322,1322,1322,1322,4
|
|
20240614,134600,282467941,1322,1322,1322,1322,0
|
|
20240614,134500,282467941,1322,1322,1322,1322,0
|
|
20240614,134400,282467941,1322,1322,1322,1322,0
|
|
20240614,134300,282467941,1322,1322,1322,1322,0
|
|
20240614,134200,282467941,1322,1322,1322,1322,0
|
|
20240614,134100,282467941,1322,1322,1322,1322,0
|
|
20240614,134000,282467941,1322,1322,1322,1322,0
|
|
20240614,133900,282467941,1322,1322,1322,1322,0
|
|
20240614,133800,282467941,1322,1322,1322,1322,2
|
|
20240614,133700,282465297,1322,1322,1322,1322,2
|
|
20240614,133600,282462653,1321,1321,1321,1321,0
|
|
20240614,133500,282462653,1321,1321,1321,1321,0
|
|
20240614,133400,282462653,1321,1321,1321,1321,250
|
|
20240614,133300,282132403,1322,1322,1322,1322,22
|
|
20240614,133200,282103319,1322,1322,1322,1322,30
|
|
20240614,133100,282063659,1324,1324,1324,1324,0
|
|
20240614,133000,282063659,1324,1324,1324,1324,7
|
|
20240614,132900,282054391,1320,1320,1320,1320,0
|
|
20240614,132800,282054391,1320,1320,1320,1320,0
|
|
20240614,132700,282054391,1320,1320,1320,1320,465
|
|
20240614,132600,281440591,1320,1320,1320,1320,2
|
|
20240614,132500,281437951,1324,1324,1324,1324,0
|
|
20240614,132400,281437951,1324,1324,1324,1324,0
|
|
20240614,132300,281437951,1324,1324,1324,1324,0
|
|
20240614,132200,281437951,1324,1324,1324,1324,0
|
|
20240614,132100,281437951,1324,1324,1324,1324,0
|
|
20240614,132000,281437951,1324,1324,1324,1324,0
|
|
20240614,131900,281437951,1324,1324,1324,1324,0
|
|
20240614,131800,281437951,1324,1324,1324,1324,0
|
|
20240614,131700,281437951,1324,1324,1324,1324,0
|
|
20240614,131600,281437951,1324,1324,1324,1324,0
|
|
20240614,131500,281437951,1324,1324,1324,1324,211
|
|
20240614,131400,281158587,1320,1320,1320,1320,0
|
|
20240614,131300,281158587,1320,1320,1320,1320,0
|
|
20240614,131200,281158587,1320,1320,1320,1320,0
|
|
20240614,131100,281158587,1320,1320,1320,1320,0
|
|
20240614,131000,281158587,1320,1320,1320,1320,58
|
|
20240614,130900,281082027,1325,1325,1325,1325,0
|
|
20240614,130800,281082027,1325,1325,1325,1325,0
|
|
20240614,130700,281082027,1325,1325,1325,1325,58
|
|
20240614,130600,281005177,1325,1325,1325,1325,0
|
|
20240614,130500,281005177,1325,1325,1325,1325,0
|
|
20240614,130400,281005177,1325,1325,1325,1325,1
|
|
20240614,130300,281003852,1319,1322,1322,1319,8729
|
|
20240614,130200,269478090,1325,1325,1325,1325,0
|
|
20240614,130100,269478090,1325,1325,1325,1325,0
|
|
20240614,130000,269478090,1325,1325,1325,1325,0
|
|
20240614,125900,269478090,1325,1325,1325,1325,0
|
|
20240614,125800,269478090,1325,1325,1325,1325,0
|
|
20240614,125700,269478090,1325,1325,1325,1325,5
|
|
20240614,125600,269471465,1322,1324,1324,1322,2999
|
|
20240614,125500,265504618,1325,1325,1325,1325,1
|
|
20240614,125400,265503293,1325,1325,1325,1325,0
|
|
20240614,125300,265503293,1325,1325,1325,1325,20
|
|
20240614,125200,265476793,1325,1325,1325,1325,400
|
|
20240614,125100,264946793,1325,1325,1325,1325,0
|
|
20240614,125000,264946793,1325,1325,1325,1325,1
|
|
20240614,124900,264945468,1323,1323,1323,1323,0
|
|
20240614,124800,264945468,1323,1323,1323,1323,0
|
|
20240614,124700,264945468,1323,1323,1323,1323,0
|
|
20240614,124600,264945468,1323,1324,1324,1323,10000
|
|
20240614,124500,251705810,1323,1323,1323,1323,0
|
|
20240614,124400,251705810,1323,1323,1323,1323,0
|
|
20240614,124300,251705810,1323,1323,1323,1323,0
|
|
20240614,124200,251705810,1323,1324,1324,1323,26
|
|
20240614,124100,251671411,1325,1325,1325,1325,0
|
|
20240614,124000,251671411,1325,1325,1325,1325,613
|
|
20240614,123900,250859186,1323,1323,1323,1323,0
|
|
20240614,123800,250859186,1323,1323,1323,1323,40
|
|
20240614,123700,250806266,1323,1325,1325,1323,42
|
|
20240614,123600,250750694,1325,1325,1325,1325,0
|
|
20240614,123500,250750694,1325,1325,1325,1325,0
|
|
20240614,123400,250750694,1325,1325,1325,1325,39
|
|
20240614,123300,250699019,1325,1325,1325,1325,5586
|
|
20240614,123200,243297569,1324,1324,1324,1324,1000
|
|
20240614,123100,241973569,1324,1324,1324,1324,0
|
|
20240614,123000,241973569,1324,1324,1325,1324,2163
|
|
20240614,122900,239109507,1323,1323,1323,1323,7
|
|
20240614,122800,239100246,1323,1323,1323,1323,0
|
|
20240614,122700,239100246,1323,1323,1323,1323,1
|
|
20240614,122600,239098923,1322,1322,1323,1322,401
|
|
20240614,122500,238568800,1323,1323,1323,1323,50
|
|
20240614,122400,238502650,1323,1323,1323,1323,0
|
|
20240614,122300,238502650,1323,1323,1323,1323,22
|
|
20240614,122200,238473544,1321,1321,1321,1321,0
|
|
20240614,122100,238473544,1321,1321,1321,1321,0
|
|
20240614,122000,238473544,1321,1321,1321,1321,0
|
|
20240614,121900,238473544,1321,1321,1321,1321,0
|
|
20240614,121800,238473544,1321,1321,1321,1321,0
|
|
20240614,121700,238473544,1321,1321,1321,1321,0
|
|
20240614,121600,238473544,1321,1321,1321,1321,500
|
|
20240614,121500,237813044,1321,1321,1321,1321,1000
|
|
20240614,121400,236492044,1324,1321,1324,1321,1501
|
|
20240614,121300,234509220,1324,1324,1324,1324,501
|
|
20240614,121200,233845896,1324,1324,1324,1324,0
|
|
20240614,121100,233845896,1324,1324,1324,1324,0
|
|
20240614,121000,233845896,1324,1324,1324,1324,0
|
|
20240614,120900,233845896,1324,1322,1324,1321,139
|
|
20240614,120800,233662253,1324,1324,1324,1324,10
|
|
20240614,120700,233649013,1324,1324,1324,1324,55
|
|
20240614,120600,233576193,1324,1324,1324,1324,20
|
|
20240614,120500,233549713,1324,1324,1324,1324,0
|
|
20240614,120400,233549713,1324,1324,1324,1324,0
|
|
20240614,120300,233549713,1324,1324,1324,1324,0
|
|
20240614,120200,233549713,1324,1324,1324,1324,0
|
|
20240614,120100,233549713,1324,1324,1324,1324,0
|
|
20240614,120000,233549713,1324,1324,1324,1324,0
|
|
20240614,115900,233549713,1324,1324,1324,1324,0
|
|
20240614,115800,233549713,1324,1324,1324,1324,0
|
|
20240614,115700,233549713,1324,1324,1324,1324,710
|
|
20240614,115600,232609673,1321,1321,1321,1321,155
|
|
20240614,115500,232404918,1324,1321,1324,1321,1656
|
|
20240614,115400,230217339,1324,1321,1324,1321,1212
|
|
20240614,115300,228616284,1324,1324,1324,1324,0
|
|
20240614,115200,228616284,1324,1324,1324,1324,7
|
|
20240614,115100,228607016,1319,1324,1324,1319,27
|
|
20240614,115000,228571398,1319,1319,1319,1319,144
|
|
20240614,114900,228381462,1319,1321,1321,1319,1350
|
|
20240614,114800,226599643,1321,1321,1321,1321,1
|
|
20240614,114700,226598322,1324,1324,1324,1324,2
|
|
20240614,114600,226595674,1320,1320,1320,1320,0
|
|
20240614,114500,226595674,1320,1320,1320,1320,0
|
|
20240614,114400,226595674,1320,1320,1320,1320,0
|
|
20240614,114300,226595674,1320,1320,1320,1320,705
|
|
20240614,114200,225665074,1324,1324,1324,1324,0
|
|
20240614,114100,225665074,1324,1324,1324,1324,0
|
|
20240614,114000,225665074,1324,1324,1324,1324,1
|
|
20240614,113900,225663750,1320,1320,1320,1320,0
|
|
20240614,113800,225663750,1320,1320,1320,1320,0
|
|
20240614,113700,225663750,1320,1320,1320,1320,444
|
|
20240614,113600,225077670,1320,1320,1324,1320,723
|
|
20240614,113500,224123206,1324,1324,1324,1324,16
|
|
20240614,113400,224102022,1324,1324,1324,1324,0
|
|
20240614,113300,224102022,1324,1324,1324,1324,299
|
|
20240614,113200,223706146,1324,1324,1324,1324,0
|
|
20240614,113100,223706146,1324,1324,1324,1324,0
|
|
20240614,113000,223706146,1324,1324,1324,1324,1
|
|
20240614,112900,223704822,1320,1321,1321,1320,333
|
|
20240614,112800,223265045,1324,1322,1324,1321,178
|
|
20240614,112700,223029785,1323,1322,1323,1322,5894
|
|
20240614,112600,215232053,1323,1323,1323,1323,0
|
|
20240614,112500,215232053,1323,1323,1323,1323,6
|
|
20240614,112400,215224115,1323,1323,1323,1323,1
|
|
20240614,112300,215222792,1322,1322,1322,1322,16
|
|
20240614,112200,215201640,1323,1323,1323,1323,50
|
|
20240614,112100,215135490,1323,1323,1323,1323,8
|
|
20240614,112000,215124906,1323,1323,1323,1323,0
|
|
20240614,111900,215124906,1323,1323,1323,1323,3
|
|
20240614,111800,215120937,1323,1323,1323,1323,0
|
|
20240614,111700,215120937,1323,1323,1323,1323,105
|
|
20240614,111600,214982022,1323,1323,1323,1323,237
|
|
20240614,111500,214668471,1323,1323,1323,1323,73
|
|
20240614,111400,214571892,1323,1323,1323,1323,0
|
|
20240614,111300,214571892,1323,1323,1323,1323,0
|
|
20240614,111200,214571892,1323,1323,1323,1323,0
|
|
20240614,111100,214571892,1323,1323,1323,1323,600
|
|
20240614,111000,213778092,1323,1323,1323,1323,0
|
|
20240614,110900,213778092,1323,1323,1323,1323,300
|
|
20240614,110800,213381192,1323,1323,1323,1323,0
|
|
20240614,110700,213381192,1323,1323,1323,1323,0
|
|
20240614,110600,213381192,1323,1323,1323,1323,1
|
|
20240614,110500,213379869,1323,1323,1323,1323,0
|
|
20240614,110400,213379869,1323,1320,1323,1320,445
|
|
20240614,110300,212792379,1320,1320,1320,1320,1000
|
|
20240614,110200,211472379,1320,1320,1320,1320,19
|
|
20240614,110100,211447299,1320,1320,1320,1320,0
|
|
20240614,110000,211447299,1320,1320,1320,1320,0
|
|
20240614,105900,211447299,1320,1320,1320,1320,1000
|
|
20240614,105800,210127299,1323,1323,1323,1323,0
|
|
20240614,105700,210127299,1323,1322,1323,1320,1134
|
|
20240614,105600,208627800,1322,1322,1322,1322,1
|
|
20240614,105500,208626478,1323,1323,1323,1323,1029
|
|
20240614,105400,207265111,1323,1323,1323,1323,0
|
|
20240614,105300,207265111,1323,1319,1323,1316,13006
|
|
20240614,105200,190141343,1318,1318,1318,1318,0
|
|
20240614,105100,190141343,1318,1320,1320,1315,15000
|
|
20240614,105000,170374933,1320,1320,1320,1320,0
|
|
20240614,104900,170374933,1320,1320,1320,1320,360
|
|
20240614,104800,169899733,1325,1324,1325,1324,408
|
|
20240614,104700,169359540,1324,1324,1324,1324,2
|
|
20240614,104600,169356892,1324,1324,1324,1324,1
|
|
20240614,104500,169355568,1319,1319,1319,1319,0
|
|
20240614,104400,169355568,1319,1324,1324,1319,1611
|
|
20240614,104300,167230604,1324,1324,1324,1324,21
|
|
20240614,104200,167202800,1324,1324,1324,1324,1
|
|
20240614,104100,167201476,1319,1319,1319,1319,131
|
|
20240614,104000,167028687,1324,1321,1324,1319,5931
|
|
20240614,103900,159198593,1326,1326,1326,1326,0
|
|
20240614,103800,159198593,1326,1326,1326,1326,0
|
|
20240614,103700,159198593,1326,1321,1326,1320,2075
|
|
20240614,103600,156457714,1321,1321,1321,1321,10
|
|
20240614,103500,156444504,1321,1321,1321,1321,7
|
|
20240614,103400,156435257,1321,1323,1323,1321,2589
|
|
20240614,103300,153014084,1321,1324,1324,1321,9781
|
|
20240614,103200,140086760,1324,1326,1326,1324,5230
|
|
20240614,103100,133160593,1326,1326,1326,1326,0
|
|
20240614,103000,133160593,1326,1327,1327,1326,600
|
|
20240614,102900,132364893,1326,1326,1326,1326,2633
|
|
20240614,102800,128873535,1326,1326,1326,1326,0
|
|
20240614,102700,128873535,1326,1326,1326,1325,1002
|
|
20240614,102600,127545639,1325,1326,1326,1325,1074
|
|
20240614,102500,126122568,1329,1326,1329,1326,271
|
|
20240614,102400,125762622,1330,1330,1330,1330,0
|
|
20240614,102300,125762622,1330,1326,1330,1326,1001
|
|
20240614,102200,124435292,1330,1330,1330,1330,300
|
|
20240614,102100,124036292,1330,1330,1330,1330,400
|
|
20240614,102000,123504292,1330,1330,1330,1330,210
|
|
20240614,101900,123224992,1330,1330,1330,1330,11
|
|
20240614,101800,123210362,1325,1325,1325,1325,0
|
|
20240614,101700,123210362,1325,1325,1325,1325,1
|
|
20240614,101600,123209037,1325,1326,1326,1325,1000
|
|
20240614,101500,121883924,1326,1332,1332,1326,1355
|
|
20240614,101400,120086932,1327,1330,1330,1327,500
|
|
20240614,101300,119422232,1330,1331,1331,1330,97
|
|
20240614,101200,119293156,1333,1331,1333,1331,1615
|
|
20240614,101100,117141229,1331,1331,1331,1331,250
|
|
20240614,101000,116808479,1331,1332,1333,1331,1443
|
|
20240614,100900,114885689,1332,1332,1332,1332,213
|
|
20240614,100800,114601973,1331,1330,1331,1330,217
|
|
20240614,100700,114313165,1330,1330,1331,1325,11101
|
|
20240614,100600,99598590,1331,1331,1331,1331,1
|
|
20240614,100500,99597259,1331,1331,1331,1331,11
|
|
20240614,100400,99582618,1331,1330,1331,1330,2441
|
|
20240614,100300,96335088,1330,1330,1330,1330,50
|
|
20240614,100200,96268588,1330,1330,1330,1330,0
|
|
20240614,100100,96268588,1330,1330,1330,1325,3031
|
|
20240614,100000,92249696,1330,1329,1330,1329,2
|
|
20240614,095900,92247037,1330,1330,1330,1330,8
|
|
20240614,095800,92236397,1330,1330,1330,1330,16
|
|
20240614,095700,92215117,1330,1330,1330,1330,1
|
|
20240614,095600,92213787,1330,1330,1330,1330,59
|
|
20240614,095500,92135317,1330,1326,1330,1326,24
|
|
20240614,095400,92103477,1330,1330,1330,1330,30
|
|
20240614,095300,92063577,1329,1328,1329,1324,2010
|
|
20240614,095200,89402195,1328,1329,1329,1328,14
|
|
20240614,095100,89383596,1329,1329,1329,1329,10
|
|
20240614,095000,89370306,1328,1328,1328,1328,988
|
|
20240614,094900,88058242,1327,1327,1327,1327,10
|
|
20240614,094800,88044972,1325,1325,1325,1325,0
|
|
20240614,094700,88044972,1325,1324,1325,1324,754
|
|
20240614,094600,87046558,1324,1323,1324,1323,166
|
|
20240614,094500,86826837,1324,1324,1324,1324,586
|
|
20240614,094400,86050973,1325,1328,1328,1325,902
|
|
20240614,094300,84855788,1328,1324,1328,1324,1114
|
|
20240614,094200,83380735,1325,1325,1325,1325,1
|
|
20240614,094100,83379410,1325,1328,1328,1325,3341
|
|
20240614,094000,78950454,1328,1328,1328,1328,0
|
|
20240614,093900,78950454,1328,1329,1329,1328,40
|
|
20240614,093800,78897333,1330,1330,1330,1330,50
|
|
20240614,093700,78830833,1329,1329,1329,1329,10
|
|
20240614,093600,78817543,1327,1327,1327,1327,0
|
|
20240614,093500,78817543,1327,1327,1327,1327,0
|
|
20240614,093400,78817543,1327,1327,1327,1327,0
|
|
20240614,093300,78817543,1327,1327,1327,1327,72
|
|
20240614,093200,78721999,1326,1326,1326,1326,533
|
|
20240614,093100,78015241,1326,1326,1326,1326,34
|
|
20240614,093000,77970157,1325,1326,1326,1325,9202
|
|
20240614,092900,65776569,1327,1328,1328,1327,928
|
|
20240614,092800,64545112,1330,1330,1330,1330,0
|
|
20240614,092700,64545112,1330,1330,1330,1330,0
|
|
20240614,092600,64545112,1330,1330,1330,1330,32
|
|
20240614,092500,64502552,1330,1330,1330,1330,0
|
|
20240614,092400,64502552,1330,1330,1330,1330,21
|
|
20240614,092300,64474622,1331,1331,1331,1331,0
|
|
20240614,092200,64474622,1331,1330,1331,1330,2
|
|
20240614,092100,64471961,1325,1330,1330,1325,2438
|
|
20240614,092000,61241008,1326,1328,1334,1325,2644
|
|
20240614,091900,57732873,1325,1329,1329,1324,5401
|
|
20240614,091800,50580828,1329,1336,1338,1329,10786
|
|
20240614,091700,36213789,1339,1336,1339,1336,2
|
|
20240614,091600,36211114,1337,1337,1337,1337,125
|
|
20240614,091500,36043989,1336,1336,1336,1336,0
|
|
20240614,091400,36043989,1336,1335,1336,1335,206
|
|
20240614,091300,35768978,1335,1336,1336,1335,2712
|
|
20240614,091200,32148438,1335,1337,1337,1335,5000
|
|
20240614,091100,25471777,1336,1336,1336,1336,147
|
|
20240614,091000,25275385,1337,1338,1338,1337,2265
|
|
20240614,090900,22246815,1338,1348,1348,1338,1227
|
|
20240614,090800,20605069,1348,1348,1348,1348,0
|
|
20240614,090700,20605069,1348,1348,1348,1348,57
|
|
20240614,090600,20528233,1348,1337,1348,1337,501
|
|
20240614,090500,19858385,1337,1337,1337,1337,0
|
|
20240614,090400,19858385,1337,1337,1337,1337,2000
|
|
20240614,090300,17184385,1348,1333,1348,1332,4760
|
|
20240614,090200,10837488,1332,1343,1343,1332,7976
|
|
20240614,090100,151200,1350,1350,1350,1350,0
|
|
20240614,090000,151200,1350,1350,1350,1350,112
|