681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201800,414067840,5380,5380,5380,5380,2016
|
|
20240614,201700,414067840,5380,5380,5380,5380,0
|
|
20240614,201600,414067840,5380,5380,5380,5380,0
|
|
20240614,201500,414067840,5380,5380,5380,5380,0
|
|
20240614,201400,414067840,5380,5380,5380,5380,0
|
|
20240614,201300,414067840,5380,5380,5380,5380,0
|
|
20240614,201200,414067840,5380,5380,5380,5380,0
|
|
20240614,201100,414067840,5380,5380,5380,5380,0
|
|
20240614,201000,414067840,5380,5380,5380,5380,0
|
|
20240614,200900,414067840,5380,5380,5380,5380,0
|
|
20240614,200800,414067840,5380,5380,5380,5380,0
|
|
20240614,200700,414067840,5380,5380,5380,5380,0
|
|
20240614,200600,414067840,5380,5380,5380,5380,0
|
|
20240614,200500,414067840,5380,5380,5380,5380,0
|
|
20240614,200400,414067840,5380,5380,5380,5380,0
|
|
20240614,200300,414067840,5380,5380,5380,5380,0
|
|
20240614,200200,414067840,5380,5380,5380,5380,0
|
|
20240614,200100,414067840,5380,5380,5380,5380,0
|
|
20240614,200000,414067840,5380,5380,5380,5380,0
|
|
20240614,195900,414067840,5380,5380,5380,5380,0
|
|
20240614,195800,414067840,5380,5380,5380,5380,0
|
|
20240614,195700,414067840,5380,5380,5380,5380,0
|
|
20240614,195600,414067840,5380,5380,5380,5380,0
|
|
20240614,195500,414067840,5380,5380,5380,5380,0
|
|
20240614,195400,414067840,5380,5380,5380,5380,0
|
|
20240614,195300,414067840,5380,5380,5380,5380,0
|
|
20240614,195200,414067840,5380,5380,5380,5380,0
|
|
20240614,195100,414067840,5380,5380,5380,5380,0
|
|
20240614,195000,414067840,5380,5380,5380,5380,0
|
|
20240614,194900,414067840,5380,5380,5380,5380,0
|
|
20240614,194800,414067840,5380,5380,5380,5380,2016
|
|
20240614,194700,414067840,5380,5380,5380,5380,0
|
|
20240614,194600,414067840,5380,5380,5380,5380,0
|
|
20240614,194500,414067840,5380,5380,5380,5380,0
|
|
20240614,194400,414067840,5380,5380,5380,5380,0
|
|
20240614,194300,414067840,5380,5380,5380,5380,0
|
|
20240614,194200,414067840,5380,5380,5380,5380,0
|
|
20240614,194100,414067840,5380,5380,5380,5380,0
|
|
20240614,194000,414067840,5380,5380,5380,5380,0
|
|
20240614,193900,414067840,5380,5380,5380,5380,0
|
|
20240614,193800,414067840,5380,5380,5380,5380,0
|
|
20240614,193700,414067840,5380,5380,5380,5380,0
|
|
20240614,193600,414067840,5380,5380,5380,5380,0
|
|
20240614,193500,414067840,5380,5380,5380,5380,0
|
|
20240614,193400,414067840,5380,5380,5380,5380,0
|
|
20240614,193300,414067840,5380,5380,5380,5380,0
|
|
20240614,193200,414067840,5380,5380,5380,5380,0
|
|
20240614,193100,414067840,5380,5380,5380,5380,0
|
|
20240614,193000,414067840,5380,5380,5380,5380,0
|
|
20240614,192900,414067840,5380,5380,5380,5380,0
|
|
20240614,192800,414067840,5380,5380,5380,5380,0
|
|
20240614,192700,414067840,5380,5380,5380,5380,0
|
|
20240614,192600,414067840,5380,5380,5380,5380,0
|
|
20240614,192500,414067840,5380,5380,5380,5380,0
|
|
20240614,192400,414067840,5380,5380,5380,5380,0
|
|
20240614,192300,414067840,5380,5380,5380,5380,0
|
|
20240614,192200,414067840,5380,5380,5380,5380,0
|
|
20240614,192100,414067840,5380,5380,5380,5380,0
|
|
20240614,192000,414067840,5380,5380,5380,5380,0
|
|
20240614,191900,414067840,5380,5380,5380,5380,0
|
|
20240614,191800,414067840,5380,5380,5380,5380,2016
|
|
20240614,191700,414067840,5380,5380,5380,5380,0
|
|
20240614,191600,414067840,5380,5380,5380,5380,0
|
|
20240614,191500,414067840,5380,5380,5380,5380,0
|
|
20240614,191400,414067840,5380,5380,5380,5380,0
|
|
20240614,191300,414067840,5380,5380,5380,5380,0
|
|
20240614,191200,414067840,5380,5380,5380,5380,0
|
|
20240614,191100,414067840,5380,5380,5380,5380,0
|
|
20240614,191000,414067840,5380,5380,5380,5380,0
|
|
20240614,190900,414067840,5380,5380,5380,5380,0
|
|
20240614,190800,414067840,5380,5380,5380,5380,0
|
|
20240614,190700,414067840,5380,5380,5380,5380,0
|
|
20240614,190600,414067840,5380,5380,5380,5380,0
|
|
20240614,190500,414067840,5380,5380,5380,5380,0
|
|
20240614,190400,414067840,5380,5380,5380,5380,0
|
|
20240614,190300,414067840,5380,5380,5380,5380,0
|
|
20240614,190200,414067840,5380,5380,5380,5380,0
|
|
20240614,190100,414067840,5380,5380,5380,5380,0
|
|
20240614,190000,414067840,5380,5380,5380,5380,0
|
|
20240614,185900,414067840,5380,5380,5380,5380,0
|
|
20240614,185800,414067840,5380,5380,5380,5380,0
|
|
20240614,185700,414067840,5380,5380,5380,5380,0
|
|
20240614,185600,414067840,5380,5380,5380,5380,0
|
|
20240614,185500,414067840,5380,5380,5380,5380,0
|
|
20240614,185400,414067840,5380,5380,5380,5380,0
|
|
20240614,185300,414067840,5380,5380,5380,5380,0
|
|
20240614,185200,414067840,5380,5380,5380,5380,0
|
|
20240614,185100,414067840,5380,5380,5380,5380,0
|
|
20240614,185000,414067840,5380,5380,5380,5380,0
|
|
20240614,184900,414067840,5380,5380,5380,5380,0
|
|
20240614,184800,414067840,5380,5380,5380,5380,2016
|
|
20240614,184700,414067840,5380,5380,5380,5380,0
|
|
20240614,184600,414067840,5380,5380,5380,5380,0
|
|
20240614,184500,414067840,5380,5380,5380,5380,0
|
|
20240614,184400,414067840,5380,5380,5380,5380,0
|
|
20240614,184300,414067840,5380,5380,5380,5380,0
|
|
20240614,184200,414067840,5380,5380,5380,5380,0
|
|
20240614,184100,414067840,5380,5380,5380,5380,0
|
|
20240614,184000,414067840,5380,5380,5380,5380,0
|
|
20240614,183900,414067840,5380,5380,5380,5380,0
|
|
20240614,183800,414067840,5380,5380,5380,5380,0
|
|
20240614,183700,414067840,5380,5380,5380,5380,0
|
|
20240614,183600,414067840,5380,5380,5380,5380,0
|
|
20240614,183500,414067840,5380,5380,5380,5380,0
|
|
20240614,183400,414067840,5380,5380,5380,5380,0
|
|
20240614,183300,414067840,5380,5380,5380,5380,0
|
|
20240614,183200,414067840,5380,5380,5380,5380,0
|
|
20240614,183100,414067840,5380,5380,5380,5380,0
|
|
20240614,183000,414067840,5380,5380,5380,5380,0
|
|
20240614,182900,414067840,5380,5380,5380,5380,0
|
|
20240614,182800,414067840,5380,5380,5380,5380,0
|
|
20240614,182700,414067840,5380,5380,5380,5380,0
|
|
20240614,182600,414067840,5380,5380,5380,5380,0
|
|
20240614,182500,414067840,5380,5380,5380,5380,0
|
|
20240614,182400,414067840,5380,5380,5380,5380,0
|
|
20240614,182300,414067840,5380,5380,5380,5380,0
|
|
20240614,182200,414067840,5380,5380,5380,5380,0
|
|
20240614,182100,414067840,5380,5380,5380,5380,0
|
|
20240614,182000,414067840,5380,5380,5380,5380,0
|
|
20240614,181900,414067840,5380,5380,5380,5380,0
|
|
20240614,181800,414067840,5380,5380,5380,5380,2016
|
|
20240614,181700,414067840,5380,5380,5380,5380,0
|
|
20240614,181600,414067840,5380,5380,5380,5380,0
|
|
20240614,181500,414067840,5380,5380,5380,5380,0
|
|
20240614,181400,414067840,5380,5380,5380,5380,0
|
|
20240614,181300,414067840,5380,5380,5380,5380,0
|
|
20240614,181200,414067840,5380,5380,5380,5380,0
|
|
20240614,181100,414067840,5380,5380,5380,5380,0
|
|
20240614,181000,414067840,5380,5380,5380,5380,0
|
|
20240614,180900,414067840,5380,5380,5380,5380,0
|
|
20240614,180800,414067840,5380,5380,5380,5380,0
|
|
20240614,180700,414067840,5380,5380,5380,5380,0
|
|
20240614,180600,414067840,5380,5380,5380,5380,0
|
|
20240614,180500,414067840,5380,5380,5380,5380,0
|
|
20240614,180400,414067840,5380,5380,5380,5380,0
|
|
20240614,180300,414067840,5380,5380,5380,5380,0
|
|
20240614,180200,414067840,5380,5380,5380,5380,0
|
|
20240614,180100,414067840,5380,5380,5380,5380,0
|
|
20240614,180000,414067840,5380,5380,5380,5380,0
|
|
20240614,175900,414067840,5380,5380,5380,5380,0
|
|
20240614,175800,414067840,5380,5380,5380,5380,0
|
|
20240614,175700,414067840,5380,5380,5380,5380,0
|
|
20240614,175600,414067840,5380,5380,5380,5380,0
|
|
20240614,175500,414067840,5380,5380,5380,5380,0
|
|
20240614,175400,414067840,5380,5380,5380,5380,0
|
|
20240614,175300,414067840,5380,5380,5380,5380,0
|
|
20240614,175200,414067840,5380,5380,5380,5380,0
|
|
20240614,175100,414067840,5380,5380,5380,5380,0
|
|
20240614,175000,414067840,5380,5380,5380,5380,0
|
|
20240614,174900,414067840,5380,5380,5380,5380,0
|
|
20240614,174800,414067840,5380,5380,5380,5380,2016
|
|
20240614,174700,414067840,5380,5380,5380,5380,0
|
|
20240614,174600,414067840,5380,5380,5380,5380,0
|
|
20240614,174500,414067840,5380,5380,5380,5380,0
|
|
20240614,174400,414067840,5380,5380,5380,5380,0
|
|
20240614,174300,414067840,5380,5380,5380,5380,0
|
|
20240614,174200,414067840,5380,5380,5380,5380,0
|
|
20240614,174100,414067840,5380,5380,5380,5380,0
|
|
20240614,174000,414067840,5380,5380,5380,5380,0
|
|
20240614,173900,414067840,5380,5380,5380,5380,0
|
|
20240614,173800,414067840,5380,5380,5380,5380,0
|
|
20240614,173700,414067840,5380,5380,5380,5380,0
|
|
20240614,173600,414067840,5380,5380,5380,5380,0
|
|
20240614,173500,414067840,5380,5380,5380,5380,0
|
|
20240614,173400,414067840,5380,5380,5380,5380,0
|
|
20240614,173300,414067840,5380,5380,5380,5380,0
|
|
20240614,173200,414067840,5380,5380,5380,5380,0
|
|
20240614,173100,414067840,5380,5380,5380,5380,0
|
|
20240614,173000,414067840,5380,5380,5380,5380,0
|
|
20240614,172900,414067840,5380,5380,5380,5380,0
|
|
20240614,172800,414067840,5380,5380,5380,5380,0
|
|
20240614,172700,414067840,5380,5380,5380,5380,0
|
|
20240614,172600,414067840,5380,5380,5380,5380,0
|
|
20240614,172500,414067840,5380,5380,5380,5380,0
|
|
20240614,172400,414067840,5380,5380,5380,5380,0
|
|
20240614,172300,414067840,5380,5380,5380,5380,0
|
|
20240614,172200,414067840,5380,5380,5380,5380,0
|
|
20240614,172100,414067840,5380,5380,5380,5380,0
|
|
20240614,172000,414067840,5380,5380,5380,5380,0
|
|
20240614,171900,414067840,5380,5380,5380,5380,0
|
|
20240614,171800,414067840,5380,5380,5380,5380,2016
|
|
20240614,171700,414067840,5380,5380,5380,5380,0
|
|
20240614,171600,414067840,5380,5380,5380,5380,0
|
|
20240614,171500,414067840,5380,5380,5380,5380,0
|
|
20240614,171400,414067840,5380,5380,5380,5380,0
|
|
20240614,171300,414067840,5380,5380,5380,5380,0
|
|
20240614,171200,414067840,5380,5380,5380,5380,0
|
|
20240614,171100,414067840,5380,5380,5380,5380,0
|
|
20240614,171000,414067840,5380,5380,5380,5380,0
|
|
20240614,170900,414067840,5380,5380,5380,5380,0
|
|
20240614,170800,414067840,5380,5380,5380,5380,0
|
|
20240614,170700,414067840,5380,5380,5380,5380,0
|
|
20240614,170600,414067840,5380,5380,5380,5380,0
|
|
20240614,170500,414067840,5380,5380,5380,5380,0
|
|
20240614,170400,414067840,5380,5380,5380,5380,0
|
|
20240614,170300,414067840,5380,5380,5380,5380,0
|
|
20240614,170200,414067840,5380,5380,5380,5380,0
|
|
20240614,170100,414067840,5380,5380,5380,5380,0
|
|
20240614,170000,414067840,5380,5380,5380,5380,0
|
|
20240614,165900,414067840,5380,5380,5380,5380,0
|
|
20240614,165800,414067840,5380,5380,5380,5380,0
|
|
20240614,165700,414067840,5380,5380,5380,5380,0
|
|
20240614,165600,414067840,5380,5380,5380,5380,0
|
|
20240614,165500,414067840,5380,5380,5380,5380,0
|
|
20240614,165400,414067840,5380,5380,5380,5380,0
|
|
20240614,165300,414067840,5380,5380,5380,5380,0
|
|
20240614,165200,414067840,5380,5380,5380,5380,0
|
|
20240614,165100,414067840,5380,5380,5380,5380,0
|
|
20240614,165000,414067840,5380,5380,5380,5380,0
|
|
20240614,164900,414067840,5380,5380,5380,5380,0
|
|
20240614,164800,414067840,5380,5380,5380,5380,2016
|
|
20240614,164700,414067840,5380,5380,5380,5380,0
|
|
20240614,164600,414067840,5380,5380,5380,5380,0
|
|
20240614,164500,414067840,5380,5380,5380,5380,0
|
|
20240614,164400,414067840,5380,5380,5380,5380,0
|
|
20240614,164300,414067840,5380,5380,5380,5380,0
|
|
20240614,164200,414067840,5380,5380,5380,5380,0
|
|
20240614,164100,414067840,5380,5380,5380,5380,0
|
|
20240614,164000,414067840,5380,5380,5380,5380,0
|
|
20240614,163900,414067840,5380,5380,5380,5380,0
|
|
20240614,163800,414067840,5380,5380,5380,5380,0
|
|
20240614,163700,414067840,5380,5380,5380,5380,0
|
|
20240614,163600,414067840,5380,5380,5380,5380,0
|
|
20240614,163500,414067840,5380,5380,5380,5380,0
|
|
20240614,163400,414067840,5380,5380,5380,5380,0
|
|
20240614,163300,414067840,5380,5380,5380,5380,0
|
|
20240614,163200,414067840,5380,5380,5380,5380,0
|
|
20240614,163100,414067840,5380,5380,5380,5380,0
|
|
20240614,163000,414067840,5380,5380,5380,5380,0
|
|
20240614,162900,414067840,5380,5380,5380,5380,0
|
|
20240614,162800,414067840,5380,5380,5380,5380,0
|
|
20240614,162700,414067840,5380,5380,5380,5380,0
|
|
20240614,162600,414067840,5380,5380,5380,5380,0
|
|
20240614,162500,414067840,5380,5380,5380,5380,0
|
|
20240614,162400,414067840,5380,5380,5380,5380,0
|
|
20240614,162300,414067840,5380,5380,5380,5380,0
|
|
20240614,162200,414067840,5380,5380,5380,5380,0
|
|
20240614,162100,414067840,5380,5380,5380,5380,0
|
|
20240614,162000,414067840,5380,5380,5380,5380,0
|
|
20240614,161900,414067840,5380,5380,5380,5380,0
|
|
20240614,161800,414067840,5380,5380,5380,5380,2016
|
|
20240614,161700,414067840,5380,5380,5380,5380,0
|
|
20240614,161600,414067840,5380,5380,5380,5380,0
|
|
20240614,161500,414067840,5380,5380,5380,5380,0
|
|
20240614,161400,414067840,5380,5380,5380,5380,0
|
|
20240614,161300,414067840,5380,5380,5380,5380,0
|
|
20240614,161200,414067840,5380,5380,5380,5380,0
|
|
20240614,161100,414067840,5380,5380,5380,5380,0
|
|
20240614,161000,414067840,5380,5380,5380,5380,0
|
|
20240614,160900,414067840,5380,5380,5380,5380,0
|
|
20240614,160800,414067840,5380,5380,5380,5380,0
|
|
20240614,160700,414067840,5380,5380,5380,5380,0
|
|
20240614,160600,414067840,5380,5380,5380,5380,0
|
|
20240614,160500,414067840,5380,5380,5380,5380,0
|
|
20240614,160400,414067840,5380,5380,5380,5380,0
|
|
20240614,160300,414067840,5380,5380,5380,5380,0
|
|
20240614,160200,414067840,5380,5380,5380,5380,0
|
|
20240614,160100,414067840,5380,5380,5380,5380,0
|
|
20240614,160000,414067840,5380,5380,5380,5380,0
|
|
20240614,155900,414067840,5380,5380,5380,5380,0
|
|
20240614,155800,414067840,5380,5380,5380,5380,0
|
|
20240614,155700,414067840,5380,5380,5380,5380,0
|
|
20240614,155600,414067840,5380,5380,5380,5380,0
|
|
20240614,155500,414067840,5380,5380,5380,5380,0
|
|
20240614,155400,414067840,5380,5380,5380,5380,0
|
|
20240614,155300,414067840,5380,5380,5380,5380,0
|
|
20240614,155200,414067840,5380,5380,5380,5380,0
|
|
20240614,155100,414067840,5380,5380,5380,5380,0
|
|
20240614,155000,414067840,5380,5380,5380,5380,0
|
|
20240614,154900,414067840,5380,5380,5380,5380,0
|
|
20240614,154800,414067840,5380,5380,5380,5380,2016
|
|
20240614,154700,414067840,5380,5380,5380,5380,0
|
|
20240614,154600,414067840,5380,5380,5380,5380,0
|
|
20240614,154500,414067840,5380,5380,5380,5380,0
|
|
20240614,154400,414067840,5380,5380,5380,5380,0
|
|
20240614,154300,414067840,5380,5380,5380,5380,0
|
|
20240614,154200,414067840,5380,5380,5380,5380,0
|
|
20240614,154100,414067840,5380,5380,5380,5380,0
|
|
20240614,154000,414067840,5380,5380,5380,5380,0
|
|
20240614,153900,414067840,5380,5380,5380,5380,0
|
|
20240614,153800,414067840,5380,5380,5380,5380,0
|
|
20240614,153700,414067840,5380,5380,5380,5380,0
|
|
20240614,153600,414067840,5380,5380,5380,5380,0
|
|
20240614,153500,414067840,5380,5380,5380,5380,0
|
|
20240614,153400,414067840,5380,5380,5380,5380,0
|
|
20240614,153300,414067840,5380,5380,5380,5380,0
|
|
20240614,153200,414067840,5380,5380,5380,5380,0
|
|
20240614,153100,414067840,5380,5380,5380,5380,0
|
|
20240614,153000,414067840,5380,5380,5380,5380,2016
|
|
20240614,152900,403221760,5410,5410,5410,5410,0
|
|
20240614,152800,403221760,5410,5410,5410,5410,0
|
|
20240614,152700,403221760,5410,5410,5410,5410,0
|
|
20240614,152600,403221760,5410,5410,5410,5410,0
|
|
20240614,152500,403221760,5410,5410,5410,5410,0
|
|
20240614,152400,403221760,5410,5410,5410,5410,0
|
|
20240614,152300,403221760,5410,5410,5410,5410,0
|
|
20240614,152200,403221760,5410,5410,5410,5410,0
|
|
20240614,152100,403221760,5410,5410,5410,5410,0
|
|
20240614,152000,403221760,5410,5410,5410,5410,0
|
|
20240614,151900,403221760,5410,5410,5410,5410,0
|
|
20240614,151800,403221760,5410,5380,5410,5380,201
|
|
20240614,151700,402140350,5400,5400,5400,5400,123
|
|
20240614,151600,401476150,5410,5410,5410,5410,6
|
|
20240614,151500,401443690,5410,5390,5410,5390,314
|
|
20240614,151400,399751210,5390,5390,5390,5390,2500
|
|
20240614,151300,386276210,5390,5400,5400,5390,1000
|
|
20240614,151200,380886200,5410,5410,5410,5410,1
|
|
20240614,151100,380880790,5400,5400,5400,5400,1001
|
|
20240614,151000,375475390,5400,5400,5400,5400,1
|
|
20240614,150900,375469990,5390,5390,5390,5390,5
|
|
20240614,150800,375443040,5390,5390,5390,5390,371
|
|
20240614,150700,373443350,5390,5390,5390,5390,0
|
|
20240614,150600,373443350,5390,5390,5390,5390,0
|
|
20240614,150500,373443350,5390,5390,5390,5390,0
|
|
20240614,150400,373443350,5390,5390,5390,5390,10
|
|
20240614,150300,373389450,5400,5400,5400,5400,0
|
|
20240614,150200,373389450,5400,5400,5400,5400,50
|
|
20240614,150100,373119450,5390,5390,5390,5390,614
|
|
20240614,150000,369809990,5400,5400,5400,5400,2
|
|
20240614,145900,369799190,5400,5400,5400,5400,739
|
|
20240614,145800,365808590,5390,5390,5390,5390,0
|
|
20240614,145700,365808590,5390,5390,5390,5390,110
|
|
20240614,145600,365215690,5390,5390,5390,5390,15
|
|
20240614,145500,365134840,5400,5400,5400,5400,200
|
|
20240614,145400,364054840,5400,5400,5400,5400,5
|
|
20240614,145300,364027840,5400,5400,5400,5400,6
|
|
20240614,145200,363995440,5400,5400,5400,5400,0
|
|
20240614,145100,363995440,5400,5400,5400,5400,95
|
|
20240614,145000,363482440,5400,5400,5400,5400,0
|
|
20240614,144900,363482440,5400,5400,5400,5400,20
|
|
20240614,144800,363374440,5400,5400,5400,5400,1
|
|
20240614,144700,363369040,5390,5390,5390,5390,0
|
|
20240614,144600,363369040,5390,5390,5390,5390,0
|
|
20240614,144500,363369040,5390,5390,5390,5390,0
|
|
20240614,144400,363369040,5390,5390,5390,5390,0
|
|
20240614,144300,363369040,5390,5400,5400,5390,300
|
|
20240614,144200,361751040,5400,5400,5400,5400,100
|
|
20240614,144100,361211040,5400,5400,5400,5400,2
|
|
20240614,144000,361200240,5400,5400,5400,5400,16
|
|
20240614,143900,361113840,5400,5400,5400,5400,3
|
|
20240614,143800,361097640,5390,5400,5400,5390,1010
|
|
20240614,143700,355653640,5400,5400,5400,5400,210
|
|
20240614,143600,354519640,5400,5400,5400,5400,245
|
|
20240614,143500,353196640,5390,5400,5400,5390,66
|
|
20240614,143400,352840850,5390,5400,5400,5390,8
|
|
20240614,143300,352797660,5400,5400,5400,5400,110
|
|
20240614,143200,352203660,5390,5400,5400,5390,170
|
|
20240614,143100,351287160,5400,5400,5400,5400,101
|
|
20240614,143000,350741760,5400,5400,5400,5400,0
|
|
20240614,142900,350741760,5400,5400,5400,5400,6
|
|
20240614,142800,350709360,5400,5410,5410,5400,4
|
|
20240614,142700,350687750,5400,5400,5400,5400,1
|
|
20240614,142600,350682350,5400,5400,5400,5400,1
|
|
20240614,142500,350676950,5400,5400,5400,5400,0
|
|
20240614,142400,350676950,5400,5400,5400,5400,0
|
|
20240614,142300,350676950,5400,5400,5400,5400,1356
|
|
20240614,142200,343354550,5400,5400,5400,5400,300
|
|
20240614,142100,341734550,5400,5400,5400,5400,0
|
|
20240614,142000,341734550,5400,5400,5400,5400,186
|
|
20240614,141900,340730150,5400,5410,5410,5400,11
|
|
20240614,141800,340670740,5400,5400,5400,5400,65
|
|
20240614,141700,340319740,5410,5410,5410,5410,0
|
|
20240614,141600,340319740,5410,5410,5410,5410,32
|
|
20240614,141500,340146620,5410,5410,5410,5410,0
|
|
20240614,141400,340146620,5410,5410,5410,5410,0
|
|
20240614,141300,340146620,5410,5410,5410,5410,0
|
|
20240614,141200,340146620,5410,5410,5410,5410,10
|
|
20240614,141100,340092520,5410,5410,5410,5410,139
|
|
20240614,141000,339340530,5410,5410,5410,5410,11
|
|
20240614,140900,339281020,5410,5410,5410,5410,21
|
|
20240614,140800,339167410,5410,5410,5410,5410,0
|
|
20240614,140700,339167410,5410,5410,5410,5410,0
|
|
20240614,140600,339167410,5410,5410,5410,5410,0
|
|
20240614,140500,339167410,5410,5410,5410,5410,0
|
|
20240614,140400,339167410,5410,5410,5410,5410,9
|
|
20240614,140300,339118720,5410,5410,5410,5410,0
|
|
20240614,140200,339118720,5410,5410,5410,5410,0
|
|
20240614,140100,339118720,5410,5410,5410,5410,0
|
|
20240614,140000,339118720,5410,5410,5410,5410,34
|
|
20240614,135900,338934780,5410,5410,5410,5410,5
|
|
20240614,135800,338907730,5410,5410,5410,5410,0
|
|
20240614,135700,338907730,5410,5410,5410,5410,0
|
|
20240614,135600,338907730,5410,5410,5410,5410,3
|
|
20240614,135500,338891500,5410,5410,5410,5410,0
|
|
20240614,135400,338891500,5410,5410,5410,5410,0
|
|
20240614,135300,338891500,5410,5410,5410,5410,0
|
|
20240614,135200,338891500,5410,5400,5410,5400,11
|
|
20240614,135100,338832000,5410,5410,5410,5410,172
|
|
20240614,135000,337901480,5410,5410,5410,5410,0
|
|
20240614,134900,337901480,5410,5410,5410,5410,0
|
|
20240614,134800,337901480,5410,5410,5410,5410,0
|
|
20240614,134700,337901480,5410,5430,5430,5410,1655
|
|
20240614,134600,328947870,5430,5430,5430,5430,1
|
|
20240614,134500,328942440,5430,5430,5430,5430,0
|
|
20240614,134400,328942440,5430,5430,5430,5430,0
|
|
20240614,134300,328942440,5430,5420,5430,5420,104
|
|
20240614,134200,328378700,5410,5410,5410,5410,90
|
|
20240614,134100,327891800,5410,5410,5410,5410,506
|
|
20240614,134000,325154340,5420,5420,5420,5420,0
|
|
20240614,133900,325154340,5420,5420,5420,5420,0
|
|
20240614,133800,325154340,5420,5420,5420,5420,0
|
|
20240614,133700,325154340,5420,5420,5420,5420,1
|
|
20240614,133600,325148920,5420,5420,5420,5420,300
|
|
20240614,133500,323522920,5420,5420,5420,5420,0
|
|
20240614,133400,323522920,5420,5420,5420,5420,0
|
|
20240614,133300,323522920,5420,5420,5420,5420,0
|
|
20240614,133200,323522920,5420,5420,5420,5420,0
|
|
20240614,133100,323522920,5420,5420,5420,5420,0
|
|
20240614,133000,323522920,5420,5420,5420,5420,0
|
|
20240614,132900,323522920,5420,5420,5420,5420,0
|
|
20240614,132800,323522920,5420,5410,5420,5410,243
|
|
20240614,132700,322208280,5410,5410,5410,5410,383
|
|
20240614,132600,320136250,5410,5410,5410,5410,0
|
|
20240614,132500,320136250,5410,5410,5410,5410,70
|
|
20240614,132400,319757550,5410,5410,5410,5410,0
|
|
20240614,132300,319757550,5410,5410,5410,5410,0
|
|
20240614,132200,319757550,5410,5410,5410,5410,0
|
|
20240614,132100,319757550,5410,5410,5410,5410,0
|
|
20240614,132000,319757550,5410,5410,5410,5410,0
|
|
20240614,131900,319757550,5410,5410,5410,5410,0
|
|
20240614,131800,319757550,5410,5410,5410,5410,0
|
|
20240614,131700,319757550,5410,5410,5410,5410,0
|
|
20240614,131600,319757550,5410,5410,5410,5410,0
|
|
20240614,131500,319757550,5410,5410,5410,5410,0
|
|
20240614,131400,319757550,5410,5410,5410,5410,0
|
|
20240614,131300,319757550,5410,5410,5410,5410,0
|
|
20240614,131200,319757550,5410,5410,5410,5410,0
|
|
20240614,131100,319757550,5410,5410,5410,5410,300
|
|
20240614,131000,318134550,5420,5420,5420,5420,0
|
|
20240614,130900,318134550,5420,5420,5420,5420,0
|
|
20240614,130800,318134550,5420,5420,5420,5420,202
|
|
20240614,130700,317039710,5420,5420,5420,5420,0
|
|
20240614,130600,317039710,5420,5420,5420,5420,0
|
|
20240614,130500,317039710,5420,5420,5420,5420,0
|
|
20240614,130400,317039710,5420,5420,5420,5420,0
|
|
20240614,130300,317039710,5420,5420,5420,5420,825
|
|
20240614,130200,312568210,5420,5420,5420,5420,0
|
|
20240614,130100,312568210,5420,5420,5420,5420,175
|
|
20240614,130000,311619710,5410,5410,5410,5410,0
|
|
20240614,125900,311619710,5410,5410,5410,5410,0
|
|
20240614,125800,311619710,5410,5410,5410,5410,0
|
|
20240614,125700,311619710,5410,5410,5410,5410,0
|
|
20240614,125600,311619710,5410,5410,5410,5410,200
|
|
20240614,125500,310537710,5420,5420,5420,5420,10
|
|
20240614,125400,310483510,5420,5420,5420,5420,10
|
|
20240614,125300,310429310,5420,5420,5420,5420,0
|
|
20240614,125200,310429310,5420,5420,5420,5420,859
|
|
20240614,125100,305773530,5420,5420,5420,5420,0
|
|
20240614,125000,305773530,5420,5420,5420,5420,20
|
|
20240614,124900,305665130,5410,5410,5410,5410,0
|
|
20240614,124800,305665130,5410,5410,5410,5410,0
|
|
20240614,124700,305665130,5410,5410,5410,5410,0
|
|
20240614,124600,305665130,5410,5410,5410,5410,0
|
|
20240614,124500,305665130,5410,5410,5410,5410,30
|
|
20240614,124400,305502830,5410,5410,5410,5410,0
|
|
20240614,124300,305502830,5410,5410,5410,5410,31
|
|
20240614,124200,305335120,5410,5410,5410,5410,0
|
|
20240614,124100,305335120,5410,5410,5410,5410,0
|
|
20240614,124000,305335120,5410,5410,5410,5410,404
|
|
20240614,123900,303149480,5410,5410,5410,5410,50
|
|
20240614,123800,302878980,5420,5420,5420,5420,0
|
|
20240614,123700,302878980,5420,5420,5420,5420,0
|
|
20240614,123600,302878980,5420,5420,5420,5420,66
|
|
20240614,123500,302521260,5420,5420,5420,5420,0
|
|
20240614,123400,302521260,5420,5420,5420,5420,0
|
|
20240614,123300,302521260,5420,5420,5420,5420,0
|
|
20240614,123200,302521260,5420,5420,5420,5420,0
|
|
20240614,123100,302521260,5420,5420,5420,5420,0
|
|
20240614,123000,302521260,5420,5420,5420,5420,900
|
|
20240614,122900,297643260,5410,5410,5410,5410,6
|
|
20240614,122800,297610800,5410,5410,5410,5410,100
|
|
20240614,122700,297069800,5410,5420,5420,5410,3
|
|
20240614,122600,297053550,5420,5420,5420,5420,0
|
|
20240614,122500,297053550,5420,5420,5420,5420,10
|
|
20240614,122400,296999350,5420,5420,5420,5420,0
|
|
20240614,122300,296999350,5420,5420,5420,5420,0
|
|
20240614,122200,296999350,5420,5420,5420,5420,0
|
|
20240614,122100,296999350,5420,5420,5420,5420,1
|
|
20240614,122000,296993930,5420,5420,5420,5420,0
|
|
20240614,121900,296993930,5420,5420,5420,5420,344
|
|
20240614,121800,295129450,5430,5430,5430,5430,0
|
|
20240614,121700,295129450,5430,5430,5430,5430,20
|
|
20240614,121600,295020850,5430,5430,5430,5430,0
|
|
20240614,121500,295020850,5430,5420,5430,5420,185
|
|
20240614,121400,294018140,5420,5420,5420,5420,173
|
|
20240614,121300,293080480,5420,5420,5420,5420,0
|
|
20240614,121200,293080480,5420,5420,5420,5420,0
|
|
20240614,121100,293080480,5420,5420,5420,5420,1
|
|
20240614,121000,293075060,5410,5410,5410,5410,186
|
|
20240614,120900,292068800,5400,5400,5400,5400,0
|
|
20240614,120800,292068800,5400,5400,5400,5400,93
|
|
20240614,120700,291566600,5400,5400,5400,5400,0
|
|
20240614,120600,291566600,5400,5400,5400,5400,0
|
|
20240614,120500,291566600,5400,5400,5400,5400,0
|
|
20240614,120400,291566600,5400,5400,5400,5400,0
|
|
20240614,120300,291566600,5400,5400,5400,5400,0
|
|
20240614,120200,291566600,5400,5400,5400,5400,141
|
|
20240614,120100,290805200,5400,5400,5400,5400,0
|
|
20240614,120000,290805200,5400,5400,5400,5400,300
|
|
20240614,115900,289185200,5400,5400,5400,5400,39
|
|
20240614,115800,288974600,5420,5420,5420,5420,0
|
|
20240614,115700,288974600,5420,5420,5420,5420,0
|
|
20240614,115600,288974600,5420,5420,5420,5420,0
|
|
20240614,115500,288974600,5420,5420,5420,5420,1
|
|
20240614,115400,288969180,5400,5400,5400,5400,0
|
|
20240614,115300,288969180,5400,5400,5400,5400,0
|
|
20240614,115200,288969180,5400,5400,5400,5400,0
|
|
20240614,115100,288969180,5400,5400,5400,5400,0
|
|
20240614,115000,288969180,5400,5400,5400,5400,677
|
|
20240614,114900,285313380,5420,5420,5420,5420,3
|
|
20240614,114800,285297120,5390,5390,5390,5390,0
|
|
20240614,114700,285297120,5390,5390,5390,5390,0
|
|
20240614,114600,285297120,5390,5390,5390,5390,0
|
|
20240614,114500,285297120,5390,5390,5390,5390,0
|
|
20240614,114400,285297120,5390,5390,5390,5390,0
|
|
20240614,114300,285297120,5390,5390,5390,5390,0
|
|
20240614,114200,285297120,5390,5390,5390,5390,0
|
|
20240614,114100,285297120,5390,5390,5390,5390,0
|
|
20240614,114000,285297120,5390,5410,5410,5390,10892
|
|
20240614,113900,226559320,5410,5410,5410,5410,0
|
|
20240614,113800,226559320,5410,5410,5410,5410,0
|
|
20240614,113700,226559320,5410,5410,5410,5410,0
|
|
20240614,113600,226559320,5410,5420,5420,5410,793
|
|
20240614,113500,222262190,5410,5410,5410,5410,0
|
|
20240614,113400,222262190,5410,5410,5410,5410,0
|
|
20240614,113300,222262190,5410,5410,5410,5410,0
|
|
20240614,113200,222262190,5410,5410,5410,5410,0
|
|
20240614,113100,222262190,5410,5410,5410,5410,700
|
|
20240614,113000,218475190,5410,5410,5410,5410,10
|
|
20240614,112900,218421090,5420,5420,5420,5420,0
|
|
20240614,112800,218421090,5420,5420,5420,5420,0
|
|
20240614,112700,218421090,5420,5420,5420,5420,4
|
|
20240614,112600,218399410,5410,5410,5410,5410,0
|
|
20240614,112500,218399410,5410,5410,5410,5410,0
|
|
20240614,112400,218399410,5410,5410,5410,5410,0
|
|
20240614,112300,218399410,5410,5410,5410,5410,0
|
|
20240614,112200,218399410,5410,5410,5410,5410,0
|
|
20240614,112100,218399410,5410,5410,5410,5410,0
|
|
20240614,112000,218399410,5410,5410,5410,5410,0
|
|
20240614,111900,218399410,5410,5410,5410,5410,0
|
|
20240614,111800,218399410,5410,5410,5410,5410,0
|
|
20240614,111700,218399410,5410,5410,5410,5410,0
|
|
20240614,111600,218399410,5410,5410,5410,5410,0
|
|
20240614,111500,218399410,5410,5410,5410,5410,0
|
|
20240614,111400,218399410,5410,5410,5410,5410,10
|
|
20240614,111300,218345310,5410,5410,5410,5410,0
|
|
20240614,111200,218345310,5410,5410,5410,5410,0
|
|
20240614,111100,218345310,5410,5410,5410,5410,0
|
|
20240614,111000,218345310,5410,5410,5410,5410,0
|
|
20240614,110900,218345310,5410,5400,5410,5400,568
|
|
20240614,110800,215274430,5410,5410,5410,5410,2
|
|
20240614,110700,215263610,5400,5400,5400,5400,0
|
|
20240614,110600,215263610,5400,5420,5420,5400,52
|
|
20240614,110500,214982770,5410,5410,5410,5410,0
|
|
20240614,110400,214982770,5410,5410,5410,5410,0
|
|
20240614,110300,214982770,5410,5410,5410,5410,0
|
|
20240614,110200,214982770,5410,5410,5410,5410,0
|
|
20240614,110100,214982770,5410,5410,5410,5410,1000
|
|
20240614,110000,209572770,5410,5410,5410,5410,0
|
|
20240614,105900,209572770,5410,5410,5410,5410,0
|
|
20240614,105800,209572770,5410,5410,5410,5410,2
|
|
20240614,105700,209561950,5400,5400,5400,5400,299
|
|
20240614,105600,207947350,5400,5400,5400,5400,1
|
|
20240614,105500,207941950,5380,5380,5380,5380,0
|
|
20240614,105400,207941950,5380,5380,5380,5380,90
|
|
20240614,105300,207457750,5380,5380,5380,5380,0
|
|
20240614,105200,207457750,5380,5380,5380,5380,216
|
|
20240614,105100,206295670,5380,5380,5380,5380,0
|
|
20240614,105000,206295670,5380,5380,5380,5380,195
|
|
20240614,104900,205246570,5380,5380,5380,5380,0
|
|
20240614,104800,205246570,5380,5390,5390,5380,2088
|
|
20240614,104700,194011510,5390,5390,5390,5390,689
|
|
20240614,104600,190297800,5400,5400,5400,5400,10
|
|
20240614,104500,190243800,5390,5390,5390,5390,0
|
|
20240614,104400,190243800,5390,5390,5390,5390,0
|
|
20240614,104300,190243800,5390,5390,5390,5390,0
|
|
20240614,104200,190243800,5390,5390,5390,5390,200
|
|
20240614,104100,189165800,5390,5390,5390,5390,0
|
|
20240614,104000,189165800,5390,5400,5400,5390,4
|
|
20240614,103900,189144220,5400,5400,5400,5400,1
|
|
20240614,103800,189138820,5400,5400,5400,5400,2
|
|
20240614,103700,189128020,5410,5410,5410,5410,0
|
|
20240614,103600,189128020,5410,5410,5410,5410,0
|
|
20240614,103500,189128020,5410,5400,5410,5400,362
|
|
20240614,103400,187170010,5400,5400,5400,5400,155
|
|
20240614,103300,186333010,5400,5410,5410,5400,53
|
|
20240614,103200,186046800,5390,5390,5390,5390,500
|
|
20240614,103100,183351800,5380,5380,5380,5380,0
|
|
20240614,103000,183351800,5380,5380,5380,5380,0
|
|
20240614,102900,183351800,5380,5380,5380,5380,0
|
|
20240614,102800,183351800,5380,5380,5380,5380,0
|
|
20240614,102700,183351800,5380,5380,5380,5380,0
|
|
20240614,102600,183351800,5380,5380,5380,5380,0
|
|
20240614,102500,183351800,5380,5410,5410,5380,2300
|
|
20240614,102400,170963830,5430,5430,5430,5430,0
|
|
20240614,102300,170963830,5430,5430,5430,5430,1
|
|
20240614,102200,170958400,5390,5400,5400,5390,4000
|
|
20240614,102100,149393680,5390,5390,5390,5390,100
|
|
20240614,102000,148854680,5430,5400,5430,5390,1253
|
|
20240614,101900,142094470,5400,5400,5400,5400,0
|
|
20240614,101800,142094470,5400,5400,5400,5400,250
|
|
20240614,101700,140744470,5400,5400,5400,5400,0
|
|
20240614,101600,140744470,5400,5400,5400,5400,0
|
|
20240614,101500,140744470,5400,5410,5410,5400,7000
|
|
20240614,101400,102932880,5430,5430,5430,5430,1
|
|
20240614,101300,102927450,5420,5420,5420,5420,1
|
|
20240614,101200,102922030,5420,5420,5420,5420,7
|
|
20240614,101100,102884090,5420,5420,5420,5420,96
|
|
20240614,101000,102363770,5440,5440,5440,5440,5
|
|
20240614,100900,102336570,5440,5440,5440,5440,0
|
|
20240614,100800,102336570,5440,5440,5440,5440,0
|
|
20240614,100700,102336570,5440,5440,5440,5440,0
|
|
20240614,100600,102336570,5440,5440,5440,5440,17
|
|
20240614,100500,102244090,5440,5440,5440,5440,1
|
|
20240614,100400,102238650,5410,5410,5410,5410,0
|
|
20240614,100300,102238650,5410,5430,5430,5410,372
|
|
20240614,100200,100225920,5440,5440,5440,5440,62
|
|
20240614,100100,99888640,5440,5440,5440,5440,2
|
|
20240614,100000,99877760,5440,5440,5440,5440,2
|
|
20240614,095900,99866880,5440,5440,5440,5440,69
|
|
20240614,095800,99491520,5450,5450,5450,5450,4
|
|
20240614,095700,99469720,5450,5450,5450,5450,0
|
|
20240614,095600,99469720,5450,5450,5450,5450,2
|
|
20240614,095500,99458820,5420,5420,5420,5420,0
|
|
20240614,095400,99458820,5420,5410,5420,5410,1349
|
|
20240614,095300,92160470,5410,5410,5410,5410,25
|
|
20240614,095200,92025220,5420,5420,5420,5420,0
|
|
20240614,095100,92025220,5420,5410,5420,5410,702
|
|
20240614,095000,88227380,5410,5410,5410,5410,80
|
|
20240614,094900,87794580,5410,5420,5420,5410,1582
|
|
20240614,094800,79235860,5420,5420,5420,5420,22
|
|
20240614,094700,79116620,5410,5410,5410,5410,0
|
|
20240614,094600,79116620,5410,5420,5420,5410,2071
|
|
20240614,094500,67892360,5430,5430,5430,5430,4
|
|
20240614,094400,67870640,5430,5420,5430,5420,201
|
|
20240614,094300,66781210,5420,5420,5420,5420,1
|
|
20240614,094200,66775790,5430,5430,5430,5430,2
|
|
20240614,094100,66764930,5430,5430,5430,5430,28
|
|
20240614,094000,66612890,5430,5430,5430,5430,12
|
|
20240614,093900,66547730,5430,5430,5430,5430,192
|
|
20240614,093800,65505170,5430,5430,5430,5430,0
|
|
20240614,093700,65505170,5430,5430,5430,5430,274
|
|
20240614,093600,64017350,5430,5430,5430,5430,14
|
|
20240614,093500,63941330,5430,5430,5430,5430,0
|
|
20240614,093400,63941330,5430,5430,5430,5430,0
|
|
20240614,093300,63941330,5430,5430,5430,5430,0
|
|
20240614,093200,63941330,5430,5420,5430,5420,1189
|
|
20240614,093100,57485260,5420,5430,5430,5420,1928
|
|
20240614,093000,47026220,5440,5450,5450,5440,1931
|
|
20240614,092900,36521550,5450,5450,5450,5450,1429
|
|
20240614,092800,28733500,5450,5450,5450,5450,1000
|
|
20240614,092700,23283500,5450,5450,5450,5450,20
|
|
20240614,092600,23174500,5470,5470,5470,5470,0
|
|
20240614,092500,23174500,5470,5470,5470,5470,0
|
|
20240614,092400,23174500,5470,5470,5470,5470,0
|
|
20240614,092300,23174500,5470,5470,5470,5470,10
|
|
20240614,092200,23119800,5470,5450,5470,5450,101
|
|
20240614,092100,22569330,5450,5450,5450,5450,300
|
|
20240614,092000,20934330,5470,5470,5470,5470,0
|
|
20240614,091900,20934330,5470,5470,5470,5470,1
|
|
20240614,091800,20928860,5470,5470,5470,5470,47
|
|
20240614,091700,20671770,5470,5450,5470,5450,573
|
|
20240614,091600,17548900,5460,5460,5460,5460,20
|
|
20240614,091500,17439700,5470,5450,5470,5450,251
|
|
20240614,091400,16068530,5450,5450,5450,5450,193
|
|
20240614,091300,15016680,5460,5460,5460,5460,45
|
|
20240614,091200,14770980,5450,5450,5450,5450,329
|
|
20240614,091100,12977930,5450,5450,5450,5450,50
|
|
20240614,091000,12705430,5450,5450,5450,5450,0
|
|
20240614,090900,12705430,5450,5450,5450,5450,0
|
|
20240614,090800,12705430,5450,5450,5450,5450,100
|
|
20240614,090700,12160430,5460,5460,5460,5460,453
|
|
20240614,090600,9687050,5460,5460,5460,5460,406
|
|
20240614,090500,7470290,5460,5460,5460,5460,20
|
|
20240614,090400,7361090,5470,5460,5470,5460,91
|
|
20240614,090300,6863660,5480,5470,5480,5470,100
|
|
20240614,090200,6316240,5450,5450,5450,5450,0
|
|
20240614,090100,6316240,5450,5460,5460,5450,100
|
|
20240614,090000,5771220,5460,5460,5460,5460,1057
|