604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190100,5325284596,333,333,333,333,169317
|
|
20240613,190000,5325284596,333,333,333,333,0
|
|
20240613,185900,5325284596,333,333,333,333,0
|
|
20240613,185800,5325284596,333,333,333,333,0
|
|
20240613,185700,5325284596,333,333,333,333,0
|
|
20240613,185600,5325284596,333,333,333,333,0
|
|
20240613,185500,5325284596,333,333,333,333,0
|
|
20240613,185400,5325284596,333,333,333,333,0
|
|
20240613,185300,5325284596,333,333,333,333,0
|
|
20240613,185200,5325284596,333,333,333,333,0
|
|
20240613,185100,5325284596,333,333,333,333,0
|
|
20240613,185000,5325284596,333,333,333,333,0
|
|
20240613,184900,5325284596,333,333,333,333,0
|
|
20240613,184800,5325284596,333,333,333,333,0
|
|
20240613,184700,5325284596,333,333,333,333,0
|
|
20240613,184600,5325284596,333,333,333,333,0
|
|
20240613,184500,5325284596,333,333,333,333,0
|
|
20240613,184400,5325284596,333,333,333,333,0
|
|
20240613,184300,5325284596,333,333,333,333,0
|
|
20240613,184200,5325284596,333,333,333,333,0
|
|
20240613,184100,5325284596,333,333,333,333,0
|
|
20240613,184000,5325284596,333,333,333,333,0
|
|
20240613,183900,5325284596,333,333,333,333,0
|
|
20240613,183800,5325284596,333,333,333,333,0
|
|
20240613,183700,5325284596,333,333,333,333,0
|
|
20240613,183600,5325284596,333,333,333,333,0
|
|
20240613,183500,5325284596,333,333,333,333,0
|
|
20240613,183400,5325284596,333,333,333,333,0
|
|
20240613,183300,5325284596,333,333,333,333,0
|
|
20240613,183200,5325284596,333,333,333,333,0
|
|
20240613,183100,5325284596,333,333,333,333,169317
|
|
20240613,183000,5325284596,333,333,333,333,0
|
|
20240613,182900,5325284596,333,333,333,333,0
|
|
20240613,182800,5325284596,333,333,333,333,0
|
|
20240613,182700,5325284596,333,333,333,333,0
|
|
20240613,182600,5325284596,333,333,333,333,0
|
|
20240613,182500,5325284596,333,333,333,333,0
|
|
20240613,182400,5325284596,333,333,333,333,0
|
|
20240613,182300,5325284596,333,333,333,333,0
|
|
20240613,182200,5325284596,333,333,333,333,0
|
|
20240613,182100,5325284596,333,333,333,333,0
|
|
20240613,182000,5325284596,333,333,333,333,0
|
|
20240613,181900,5325284596,333,333,333,333,0
|
|
20240613,181800,5325284596,333,333,333,333,0
|
|
20240613,181700,5325284596,333,333,333,333,0
|
|
20240613,181600,5325284596,333,333,333,333,0
|
|
20240613,181500,5325284596,333,333,333,333,0
|
|
20240613,181400,5325284596,333,333,333,333,0
|
|
20240613,181300,5325284596,333,333,333,333,0
|
|
20240613,181200,5325284596,333,333,333,333,0
|
|
20240613,181100,5325284596,333,333,333,333,0
|
|
20240613,181000,5325284596,333,333,333,333,0
|
|
20240613,180900,5325284596,333,333,333,333,0
|
|
20240613,180800,5325284596,333,333,333,333,0
|
|
20240613,180700,5325284596,333,333,333,333,0
|
|
20240613,180600,5325284596,333,333,333,333,0
|
|
20240613,180500,5325284596,333,333,333,333,0
|
|
20240613,180400,5325284596,333,333,333,333,0
|
|
20240613,180300,5325284596,333,333,333,333,0
|
|
20240613,180200,5325284596,333,333,333,333,0
|
|
20240613,180100,5325284596,333,333,333,333,169317
|
|
20240613,180000,5325284596,333,333,333,333,0
|
|
20240613,175900,5325284596,333,333,333,333,0
|
|
20240613,175800,5325284596,333,333,333,333,0
|
|
20240613,175700,5325284596,333,333,333,333,0
|
|
20240613,175600,5325284596,333,333,333,333,0
|
|
20240613,175500,5325284596,333,333,333,333,0
|
|
20240613,175400,5325284596,333,333,333,333,0
|
|
20240613,175300,5325284596,333,333,333,333,0
|
|
20240613,175200,5325284596,333,333,333,333,0
|
|
20240613,175100,5325284596,333,333,333,333,0
|
|
20240613,175000,5325284596,333,333,333,333,0
|
|
20240613,174900,5325284596,333,333,333,333,0
|
|
20240613,174800,5325284596,333,333,333,333,0
|
|
20240613,174700,5325284596,333,333,333,333,0
|
|
20240613,174600,5325284596,333,333,333,333,0
|
|
20240613,174500,5325284596,333,333,333,333,0
|
|
20240613,174400,5325284596,333,333,333,333,0
|
|
20240613,174300,5325284596,333,333,333,333,0
|
|
20240613,174200,5325284596,333,333,333,333,0
|
|
20240613,174100,5325284596,333,333,333,333,0
|
|
20240613,174000,5325284596,333,333,333,333,0
|
|
20240613,173900,5325284596,333,333,333,333,0
|
|
20240613,173800,5325284596,333,333,333,333,0
|
|
20240613,173700,5325284596,333,333,333,333,0
|
|
20240613,173600,5325284596,333,333,333,333,0
|
|
20240613,173500,5325284596,333,333,333,333,0
|
|
20240613,173400,5325284596,333,333,333,333,0
|
|
20240613,173300,5325284596,333,333,333,333,0
|
|
20240613,173200,5325284596,333,333,333,333,0
|
|
20240613,173100,5325284596,333,333,333,333,169317
|
|
20240613,173000,5325284596,333,333,333,333,0
|
|
20240613,172900,5325284596,333,333,333,333,0
|
|
20240613,172800,5325284596,333,333,333,333,0
|
|
20240613,172700,5325284596,333,333,333,333,0
|
|
20240613,172600,5325284596,333,333,333,333,0
|
|
20240613,172500,5325284596,333,333,333,333,0
|
|
20240613,172400,5325284596,333,333,333,333,0
|
|
20240613,172300,5325284596,333,333,333,333,0
|
|
20240613,172200,5325284596,333,333,333,333,0
|
|
20240613,172100,5325284596,333,333,333,333,0
|
|
20240613,172000,5325284596,333,333,333,333,0
|
|
20240613,171900,5325284596,333,333,333,333,0
|
|
20240613,171800,5325284596,333,333,333,333,0
|
|
20240613,171700,5325284596,333,333,333,333,0
|
|
20240613,171600,5325284596,333,333,333,333,0
|
|
20240613,171500,5325284596,333,333,333,333,0
|
|
20240613,171400,5325284596,333,333,333,333,0
|
|
20240613,171300,5325284596,333,333,333,333,0
|
|
20240613,171200,5325284596,333,333,333,333,0
|
|
20240613,171100,5325284596,333,333,333,333,0
|
|
20240613,171000,5325284596,333,333,333,333,0
|
|
20240613,170900,5325284596,333,333,333,333,0
|
|
20240613,170800,5325284596,333,333,333,333,0
|
|
20240613,170700,5325284596,333,333,333,333,0
|
|
20240613,170600,5325284596,333,333,333,333,0
|
|
20240613,170500,5325284596,333,333,333,333,0
|
|
20240613,170400,5325284596,333,333,333,333,0
|
|
20240613,170300,5325284596,333,333,333,333,0
|
|
20240613,170200,5325284596,333,333,333,333,0
|
|
20240613,170100,5325284596,333,333,333,333,169317
|
|
20240613,170000,5325284596,333,333,333,333,0
|
|
20240613,165900,5325284596,333,333,333,333,0
|
|
20240613,165800,5325284596,333,333,333,333,0
|
|
20240613,165700,5325284596,333,333,333,333,0
|
|
20240613,165600,5325284596,333,333,333,333,0
|
|
20240613,165500,5325284596,333,333,333,333,0
|
|
20240613,165400,5325284596,333,333,333,333,0
|
|
20240613,165300,5325284596,333,333,333,333,0
|
|
20240613,165200,5325284596,333,333,333,333,0
|
|
20240613,165100,5325284596,333,333,333,333,0
|
|
20240613,165000,5325284596,333,333,333,333,0
|
|
20240613,164900,5325284596,333,333,333,333,0
|
|
20240613,164800,5325284596,333,333,333,333,0
|
|
20240613,164700,5325284596,333,333,333,333,0
|
|
20240613,164600,5325284596,333,333,333,333,0
|
|
20240613,164500,5325284596,333,333,333,333,0
|
|
20240613,164400,5325284596,333,333,333,333,0
|
|
20240613,164300,5325284596,333,333,333,333,0
|
|
20240613,164200,5325284596,333,333,333,333,0
|
|
20240613,164100,5325284596,333,333,333,333,0
|
|
20240613,164000,5325284596,333,333,333,333,0
|
|
20240613,163900,5325284596,333,333,333,333,0
|
|
20240613,163800,5325284596,333,333,333,333,0
|
|
20240613,163700,5325284596,333,333,333,333,0
|
|
20240613,163600,5325284596,333,333,333,333,0
|
|
20240613,163500,5325284596,333,333,333,333,0
|
|
20240613,163400,5325284596,333,333,333,333,0
|
|
20240613,163300,5325284596,333,333,333,333,0
|
|
20240613,163200,5325284596,333,333,333,333,0
|
|
20240613,163100,5325284596,333,333,333,333,169317
|
|
20240613,163000,5325284596,333,333,333,333,0
|
|
20240613,162900,5325284596,333,333,333,333,0
|
|
20240613,162800,5325284596,333,333,333,333,0
|
|
20240613,162700,5325284596,333,333,333,333,0
|
|
20240613,162600,5325284596,333,333,333,333,0
|
|
20240613,162500,5325284596,333,333,333,333,0
|
|
20240613,162400,5325284596,333,333,333,333,0
|
|
20240613,162300,5325284596,333,333,333,333,0
|
|
20240613,162200,5325284596,333,333,333,333,0
|
|
20240613,162100,5325284596,333,333,333,333,0
|
|
20240613,162000,5325284596,333,333,333,333,0
|
|
20240613,161900,5325284596,333,333,333,333,0
|
|
20240613,161800,5325284596,333,333,333,333,0
|
|
20240613,161700,5325284596,333,333,333,333,0
|
|
20240613,161600,5325284596,333,333,333,333,0
|
|
20240613,161500,5325284596,333,333,333,333,0
|
|
20240613,161400,5325284596,333,333,333,333,0
|
|
20240613,161300,5325284596,333,333,333,333,0
|
|
20240613,161200,5325284596,333,333,333,333,0
|
|
20240613,161100,5325284596,333,333,333,333,0
|
|
20240613,161000,5325284596,333,333,333,333,0
|
|
20240613,160900,5325284596,333,333,333,333,0
|
|
20240613,160800,5325284596,333,333,333,333,0
|
|
20240613,160700,5325284596,333,333,333,333,0
|
|
20240613,160600,5325284596,333,333,333,333,0
|
|
20240613,160500,5325284596,333,333,333,333,0
|
|
20240613,160400,5325284596,333,333,333,333,0
|
|
20240613,160300,5325284596,333,333,333,333,0
|
|
20240613,160200,5325284596,333,333,333,333,0
|
|
20240613,160100,5325284596,333,333,333,333,169317
|
|
20240613,160000,5325284596,333,333,333,333,0
|
|
20240613,155900,5325284596,333,333,333,333,0
|
|
20240613,155800,5325284596,333,333,333,333,0
|
|
20240613,155700,5325284596,333,333,333,333,0
|
|
20240613,155600,5325284596,333,333,333,333,0
|
|
20240613,155500,5325284596,333,333,333,333,0
|
|
20240613,155400,5325284596,333,333,333,333,0
|
|
20240613,155300,5325284596,333,333,333,333,0
|
|
20240613,155200,5325284596,333,333,333,333,0
|
|
20240613,155100,5325284596,333,333,333,333,0
|
|
20240613,155000,5325284596,333,333,333,333,0
|
|
20240613,154900,5325284596,333,333,333,333,0
|
|
20240613,154800,5325284596,333,333,333,333,0
|
|
20240613,154700,5325284596,333,333,333,333,0
|
|
20240613,154600,5325284596,333,333,333,333,0
|
|
20240613,154500,5325284596,333,333,333,333,0
|
|
20240613,154400,5325284596,333,333,333,333,0
|
|
20240613,154300,5325284596,333,333,333,333,0
|
|
20240613,154200,5325284596,333,333,333,333,0
|
|
20240613,154100,5325284596,333,333,333,333,0
|
|
20240613,154000,5325284596,333,333,333,333,0
|
|
20240613,153900,5325284596,333,333,333,333,0
|
|
20240613,153800,5325284596,333,333,333,333,0
|
|
20240613,153700,5325284596,333,333,333,333,0
|
|
20240613,153600,5325284596,333,333,333,333,0
|
|
20240613,153500,5325284596,333,333,333,333,0
|
|
20240613,153400,5325284596,333,333,333,333,0
|
|
20240613,153300,5325284596,333,333,333,333,0
|
|
20240613,153200,5325284596,333,333,333,333,0
|
|
20240613,153100,5325284596,333,333,333,333,169317
|
|
20240613,153000,5325284596,333,333,333,333,169317
|
|
20240613,152900,5268902035,335,335,335,335,0
|
|
20240613,152800,5268902035,335,335,335,335,0
|
|
20240613,152700,5268902035,335,335,335,335,0
|
|
20240613,152600,5268902035,335,335,335,335,0
|
|
20240613,152500,5268902035,335,335,335,335,0
|
|
20240613,152400,5268902035,335,335,335,335,0
|
|
20240613,152300,5268902035,335,335,335,335,0
|
|
20240613,152200,5268902035,335,335,335,335,0
|
|
20240613,152100,5268902035,335,335,335,335,0
|
|
20240613,152000,5268902035,335,335,335,335,0
|
|
20240613,151900,5268902035,335,335,335,334,18842
|
|
20240613,151800,5262607547,335,334,335,334,15882
|
|
20240613,151700,5257289375,334,335,335,334,523
|
|
20240613,151600,5257114174,335,334,335,334,35567
|
|
20240613,151500,5245234700,334,333,334,333,52285
|
|
20240613,151400,5227813821,333,336,336,333,123482
|
|
20240613,151300,5186539264,336,336,336,336,4618
|
|
20240613,151200,5184987616,336,335,336,335,4294
|
|
20240613,151100,5183544898,336,337,337,336,10841
|
|
20240613,151000,5179900120,336,336,337,336,5822
|
|
20240613,150900,5177943899,335,336,336,335,8619
|
|
20240613,150800,5175051244,336,337,337,336,10465
|
|
20240613,150700,5171534999,336,336,336,335,4006
|
|
20240613,150600,5170189248,336,336,336,335,34758
|
|
20240613,150500,5158541044,337,337,337,336,43408
|
|
20240613,150400,5143955933,336,337,337,336,51214
|
|
20240613,150300,5126736676,337,337,337,337,41799
|
|
20240613,150200,5112650413,337,339,339,337,16866
|
|
20240613,150100,5106949492,338,338,339,338,5468
|
|
20240613,150000,5105101307,339,338,339,338,27558
|
|
20240613,145900,5095786700,339,339,339,339,7000
|
|
20240613,145800,5093413700,339,338,339,338,3012
|
|
20240613,145700,5092392644,339,339,339,338,719
|
|
20240613,145600,5092149445,339,339,339,338,2653
|
|
20240613,145500,5091251727,339,338,339,338,26
|
|
20240613,145400,5091242919,338,338,339,338,27
|
|
20240613,145300,5091233790,339,339,339,338,3839
|
|
20240613,145200,5089932391,338,338,339,338,1816
|
|
20240613,145100,5089318581,338,338,339,338,131
|
|
20240613,145000,5089274302,337,338,339,337,17941
|
|
20240613,144900,5083210893,339,338,339,338,23406
|
|
20240613,144800,5075299664,339,338,339,338,25902
|
|
20240613,144700,5066539386,338,339,339,338,13346
|
|
20240613,144600,5062018436,338,338,339,338,43
|
|
20240613,144500,5062003897,338,339,339,338,1384
|
|
20240613,144400,5061534744,339,338,340,338,17649
|
|
20240613,144300,5055551741,338,338,339,338,340
|
|
20240613,144200,5055436519,338,339,339,338,23019
|
|
20240613,144100,5047633089,340,340,340,339,3052
|
|
20240613,144000,5046598449,340,340,340,339,1241
|
|
20240613,143900,5046177698,339,339,340,339,6864
|
|
20240613,143800,5043850574,339,339,339,338,511
|
|
20240613,143700,5043677845,339,339,339,339,10
|
|
20240613,143600,5043674455,339,339,339,338,4753
|
|
20240613,143500,5042065597,340,340,340,340,155
|
|
20240613,143400,5042012897,340,340,340,339,1011
|
|
20240613,143300,5041669158,340,339,340,339,3681
|
|
20240613,143200,5040421298,339,338,339,338,8384
|
|
20240613,143100,5037587500,339,339,339,338,14454
|
|
20240613,143000,5032688613,340,339,340,338,16982
|
|
20240613,142900,5026937902,339,339,339,339,270
|
|
20240613,142800,5026846372,339,339,340,339,2350
|
|
20240613,142700,5026049715,340,339,340,338,7579
|
|
20240613,142600,5023482973,339,338,339,338,16767
|
|
20240613,142500,5017805045,339,340,340,338,5872
|
|
20240613,142400,5015820273,339,340,340,339,2079
|
|
20240613,142300,5015115480,339,339,339,339,0
|
|
20240613,142200,5015115480,339,341,341,339,15172
|
|
20240613,142100,5009970965,341,340,341,340,36177
|
|
20240613,142000,4997663094,339,340,341,339,9323
|
|
20240613,141900,4994493275,340,340,340,340,18
|
|
20240613,141800,4994487155,340,340,340,340,1648
|
|
20240613,141700,4993926835,340,340,340,340,50
|
|
20240613,141600,4993909835,340,339,340,339,33738
|
|
20240613,141500,4982466213,339,338,339,338,10810
|
|
20240613,141400,4978812424,338,338,338,337,19436
|
|
20240613,141300,4972253056,337,337,337,337,98
|
|
20240613,141200,4972220030,338,339,339,338,1371
|
|
20240613,141100,4971756629,339,339,339,338,6749
|
|
20240613,141000,4969475441,339,339,339,339,188
|
|
20240613,140900,4969411709,339,338,339,338,41
|
|
20240613,140800,4969397846,339,338,339,338,2152
|
|
20240613,140700,4968670453,339,339,339,339,15
|
|
20240613,140600,4968665368,338,338,339,338,8065
|
|
20240613,140500,4965939396,339,340,340,338,2928
|
|
20240613,140400,4964946789,338,340,340,338,22649
|
|
20240613,140300,4957291395,340,339,340,339,6138
|
|
20240613,140200,4955204975,340,341,341,338,28675
|
|
20240613,140100,4945472293,340,338,340,338,80947
|
|
20240613,140000,4918004734,338,338,338,337,24006
|
|
20240613,135900,4909895678,338,338,338,337,6182
|
|
20240613,135800,4907806462,338,338,338,338,6297
|
|
20240613,135700,4905678076,338,337,338,336,40972
|
|
20240613,135600,4891872902,337,337,337,336,162
|
|
20240613,135500,4891818393,337,336,337,335,7361
|
|
20240613,135400,4889344014,337,337,337,336,13243
|
|
20240613,135300,4884885791,337,337,337,337,7905
|
|
20240613,135200,4882221806,337,337,337,336,22949
|
|
20240613,135100,4874507930,337,337,337,336,940
|
|
20240613,135000,4874192076,337,337,337,336,12402
|
|
20240613,134900,4870024983,337,337,338,337,6173
|
|
20240613,134800,4867944681,337,337,337,336,1891
|
|
20240613,134700,4867308261,337,337,337,337,3
|
|
20240613,134600,4867307250,337,337,337,336,3730
|
|
20240613,134500,4866052955,337,336,337,336,1575
|
|
20240613,134400,4865523704,337,337,337,335,67196
|
|
20240613,134300,4842956332,337,337,337,336,3030
|
|
20240613,134200,4841935251,336,337,337,336,5260
|
|
20240613,134100,4840167820,337,337,338,337,15074
|
|
20240613,134000,4835086876,337,337,337,337,6751
|
|
20240613,133900,4832811789,336,337,337,336,6124
|
|
20240613,133800,4830751002,337,336,337,336,4055
|
|
20240613,133700,4829388520,337,338,338,336,62968
|
|
20240613,133600,4808207132,338,337,338,337,1319
|
|
20240613,133500,4807762310,336,337,338,336,15157
|
|
20240613,133400,4802656847,337,338,338,337,17997
|
|
20240613,133300,4796589439,338,338,338,336,3789
|
|
20240613,133200,4795310077,337,338,338,337,17734
|
|
20240613,133100,4789327088,337,337,338,337,3911
|
|
20240613,133000,4788009071,338,337,338,336,13056
|
|
20240613,132900,4783610524,338,337,338,335,126968
|
|
20240613,132800,4740938551,337,340,340,337,40086
|
|
20240613,132700,4727396821,340,340,340,339,4723
|
|
20240613,132600,4725795564,340,340,340,340,270
|
|
20240613,132500,4725703764,340,340,340,340,118
|
|
20240613,132400,4725663644,340,340,340,339,5518
|
|
20240613,132300,4723793020,339,340,340,339,33509
|
|
20240613,132200,4712433267,340,340,340,340,69
|
|
20240613,132100,4712409807,340,339,340,339,23629
|
|
20240613,132000,4704376223,340,339,340,339,11987
|
|
20240613,131900,4700302570,340,341,341,339,36133
|
|
20240613,131800,4688030753,340,341,341,340,129571
|
|
20240613,131700,4643976343,341,341,341,340,15318
|
|
20240613,131600,4638757367,342,342,342,341,11332
|
|
20240613,131500,4634893150,341,342,342,341,5
|
|
20240613,131400,4634891444,341,342,342,341,6978
|
|
20240613,131300,4632511944,342,341,342,341,1251
|
|
20240613,131200,4632085312,342,341,342,341,8167
|
|
20240613,131100,4629298365,341,341,341,341,15
|
|
20240613,131000,4629293250,342,342,342,340,71733
|
|
20240613,130900,4604893707,342,342,342,341,106556
|
|
20240613,130800,4568558107,342,342,342,342,551
|
|
20240613,130700,4568369665,342,342,343,342,9694
|
|
20240613,130600,4565054279,343,343,343,342,7707
|
|
20240613,130500,4562418278,343,343,343,343,100
|
|
20240613,130400,4562383978,343,343,343,343,2
|
|
20240613,130300,4562383292,342,342,343,342,3077
|
|
20240613,130200,4561330935,342,342,342,342,8379
|
|
20240613,130100,4558465317,342,341,342,341,53941
|
|
20240613,130000,4540071424,341,342,342,341,20187
|
|
20240613,125900,4533187470,343,343,344,341,38408
|
|
20240613,125800,4520051159,343,343,343,343,34373
|
|
20240613,125700,4508261220,343,342,343,342,1005
|
|
20240613,125600,4507917505,341,343,343,341,7914
|
|
20240613,125500,4505217260,343,343,343,342,32620
|
|
20240613,125400,4494036954,343,342,343,342,11464
|
|
20240613,125300,4490116264,341,342,342,341,23391
|
|
20240613,125200,4482120047,342,342,342,342,27788
|
|
20240613,125100,4472616551,342,343,343,342,33
|
|
20240613,125000,4472605264,342,343,343,342,34762
|
|
20240613,124900,4460715692,342,343,343,342,611
|
|
20240613,124800,4460506541,342,343,343,342,7677
|
|
20240613,124700,4457878049,343,343,344,343,10014
|
|
20240613,124600,4454443246,343,343,343,343,2060
|
|
20240613,124500,4453736666,343,342,343,342,3698
|
|
20240613,124400,4452471928,342,344,344,342,665
|
|
20240613,124300,4452244313,344,343,344,343,26597
|
|
20240613,124200,4443121541,343,343,343,341,12937
|
|
20240613,124100,4438709916,343,341,343,341,2615
|
|
20240613,124000,4437817897,341,342,343,341,28837
|
|
20240613,123900,4427972376,343,342,343,342,526
|
|
20240613,123800,4427791982,343,342,343,342,383
|
|
20240613,123700,4427660713,343,342,343,342,6
|
|
20240613,123600,4427658657,343,342,343,341,4973
|
|
20240613,123500,4425957808,342,342,342,342,371
|
|
20240613,123400,4425830926,341,341,342,341,41373
|
|
20240613,123300,4411722635,342,342,343,342,15905
|
|
20240613,123200,4406283117,343,343,343,343,201
|
|
20240613,123100,4406214174,343,344,344,342,1598
|
|
20240613,123000,4405667616,342,344,344,342,5904
|
|
20240613,122900,4403645512,343,343,343,343,17096
|
|
20240613,122800,4397781584,343,342,343,342,3265
|
|
20240613,122700,4396664892,343,343,343,342,220
|
|
20240613,122600,4396589575,343,342,343,341,3831
|
|
20240613,122500,4395279385,342,342,342,342,13846
|
|
20240613,122400,4390544053,343,343,343,342,77
|
|
20240613,122300,4390517710,342,342,342,341,16085
|
|
20240613,122200,4385021664,342,341,342,341,12469
|
|
20240613,122100,4380768484,341,341,342,341,28027
|
|
20240613,122000,4371201277,342,343,343,341,20239
|
|
20240613,121900,4364293314,342,343,343,342,3206
|
|
20240613,121800,4363196821,343,342,343,342,2701
|
|
20240613,121700,4362273078,343,343,343,342,9665
|
|
20240613,121600,4358967645,342,343,343,342,5224
|
|
20240613,121500,4357177028,343,342,343,342,828
|
|
20240613,121400,4356893849,343,343,344,342,108708
|
|
20240613,121300,4319705638,344,343,344,343,4317
|
|
20240613,121200,4318224895,344,344,344,344,18
|
|
20240613,121100,4318218703,344,344,344,342,3638
|
|
20240613,121000,4316974379,342,344,344,342,47564
|
|
20240613,120900,4300695486,344,344,344,344,12
|
|
20240613,120800,4300691358,344,343,344,343,23512
|
|
20240613,120700,4292626706,344,344,344,343,6308
|
|
20240613,120600,4290458021,343,344,344,342,51766
|
|
20240613,120500,4272702273,344,345,346,343,76006
|
|
20240613,120400,4246541959,346,345,346,345,277
|
|
20240613,120300,4246446380,346,346,346,346,3
|
|
20240613,120200,4246445342,346,346,346,345,2011
|
|
20240613,120100,4245749537,346,345,346,345,3512
|
|
20240613,120000,4244537836,345,345,346,344,11146
|
|
20240613,115900,4240698777,345,345,345,345,19
|
|
20240613,115800,4240692222,345,346,346,345,252
|
|
20240613,115700,4240605281,346,346,346,345,226
|
|
20240613,115600,4240527286,346,346,346,345,2296
|
|
20240613,115500,4239735159,345,345,346,345,7535
|
|
20240613,115400,4237135541,345,345,346,345,11956
|
|
20240613,115300,4233010719,346,345,346,344,30067
|
|
20240613,115200,4222643075,344,345,345,344,11609
|
|
20240613,115100,4218649315,344,346,346,344,45799
|
|
20240613,115000,4202859716,347,350,350,345,175627
|
|
20240613,114900,4141924048,349,350,352,347,194444
|
|
20240613,114800,4073971723,351,345,352,345,94632
|
|
20240613,114700,4041074407,346,346,346,345,106556
|
|
20240613,114600,4004312488,346,346,346,345,24301
|
|
20240613,114500,3995928571,346,345,346,345,6988
|
|
20240613,114400,3993517537,345,345,346,345,5476
|
|
20240613,114300,3991628307,346,346,346,345,1324
|
|
20240613,114200,3991170517,346,346,346,345,3931
|
|
20240613,114100,3989810402,346,346,346,346,31
|
|
20240613,114000,3989799676,346,346,346,346,1
|
|
20240613,113900,3989799330,346,346,346,344,9712
|
|
20240613,113800,3986457158,345,347,348,344,32242
|
|
20240613,113700,3975321392,348,348,349,346,11654
|
|
20240613,113600,3971276736,349,348,349,348,2053
|
|
20240613,113500,3970560838,349,349,349,348,7101
|
|
20240613,113400,3968083189,349,347,349,347,15449
|
|
20240613,113300,3962703678,348,349,349,348,3793
|
|
20240613,113200,3961383465,349,348,350,348,33270
|
|
20240613,113100,3949783361,348,348,348,347,5013
|
|
20240613,113000,3948039949,348,347,348,347,12401
|
|
20240613,112900,3943730619,347,347,348,347,1110
|
|
20240613,112800,3943345439,348,346,349,346,52738
|
|
20240613,112700,3925055516,346,345,346,345,202
|
|
20240613,112600,3924985707,345,344,345,344,30283
|
|
20240613,112500,3914544534,344,344,344,344,20691
|
|
20240613,112400,3907426830,344,345,345,343,10238
|
|
20240613,112300,3903904953,344,343,344,343,2008
|
|
20240613,112200,3903214212,343,343,344,343,13748
|
|
20240613,112100,3898487566,343,344,344,343,40060
|
|
20240613,112000,3884746926,344,344,344,343,33031
|
|
20240613,111900,3873387168,344,344,344,343,2039
|
|
20240613,111800,3872687724,345,344,345,344,1829
|
|
20240613,111700,3872058547,344,344,344,344,20029
|
|
20240613,111600,3865168571,344,345,345,344,12327
|
|
20240613,111500,3860916233,344,343,345,343,5116
|
|
20240613,111400,3859156232,345,345,345,345,406
|
|
20240613,111300,3859016162,343,344,344,343,30222
|
|
20240613,111200,3848626916,344,344,344,344,34
|
|
20240613,111100,3848615220,344,345,345,344,4119
|
|
20240613,111000,3847198181,344,343,344,342,31423
|
|
20240613,110900,3836426326,345,344,345,342,72452
|
|
20240613,110800,3811620773,344,343,344,342,17648
|
|
20240613,110700,3805573845,345,345,345,342,70192
|
|
20240613,110600,3781498936,345,346,346,345,3283
|
|
20240613,110500,3780366201,347,347,347,347,0
|
|
20240613,110400,3780366201,347,346,347,346,6284
|
|
20240613,110300,3778190719,347,347,347,347,27
|
|
20240613,110200,3778181350,345,345,347,345,3602
|
|
20240613,110100,3776936331,347,346,347,346,12548
|
|
20240613,110000,3772594720,346,345,346,345,16713
|
|
20240613,105900,3766826323,345,346,346,345,15119
|
|
20240613,105800,3761596156,346,346,346,346,12236
|
|
20240613,105700,3757362500,345,348,348,345,29484
|
|
20240613,105600,3747148350,348,348,348,347,4869
|
|
20240613,105500,3745458747,347,348,348,347,2491
|
|
20240613,105400,3744594340,348,348,348,348,76
|
|
20240613,105300,3744567892,348,348,348,347,5253
|
|
20240613,105200,3742745002,348,347,348,347,5137
|
|
20240613,105100,3740962446,347,348,348,347,13458
|
|
20240613,105000,3736279092,348,349,349,348,3953
|
|
20240613,104900,3734903397,348,348,349,348,10334
|
|
20240613,104800,3731304262,348,349,349,348,3587
|
|
20240613,104700,3730052499,349,347,349,347,38992
|
|
20240613,104600,3716496022,346,346,347,346,12890
|
|
20240613,104500,3712026057,347,349,349,342,94512
|
|
20240613,104400,3679269465,349,350,350,349,22381
|
|
20240613,104300,3671453425,350,348,351,347,53920
|
|
20240613,104200,3652613479,347,347,347,347,38328
|
|
20240613,104100,3639313663,347,346,347,346,43559
|
|
20240613,104000,3624224592,346,345,346,344,43635
|
|
20240613,103900,3609167610,344,345,345,343,24014
|
|
20240613,103800,3600886906,344,343,344,343,21101
|
|
20240613,103700,3593630170,344,344,344,343,2970
|
|
20240613,103600,3592611433,343,344,344,343,3005
|
|
20240613,103500,3591578713,344,343,344,342,15602
|
|
20240613,103400,3586240134,344,342,344,342,4222
|
|
20240613,103300,3584793159,342,344,344,342,5566
|
|
20240613,103200,3582883970,344,343,344,342,15609
|
|
20240613,103100,3577539143,343,343,343,342,10870
|
|
20240613,103000,3573810933,343,342,343,342,2003
|
|
20240613,102900,3573125113,343,342,343,342,31023
|
|
20240613,102800,3562515245,343,342,343,341,11158
|
|
20240613,102700,3558700304,342,343,343,342,42036
|
|
20240613,102600,3544315011,342,343,343,342,5683
|
|
20240613,102500,3542371223,342,344,344,342,4389
|
|
20240613,102400,3540869839,344,343,345,342,29348
|
|
20240613,102300,3530787342,343,342,343,342,3956
|
|
20240613,102200,3529434387,344,342,344,342,10192
|
|
20240613,102100,3525945331,343,342,343,342,9092
|
|
20240613,102000,3522832624,342,343,343,342,15178
|
|
20240613,101900,3517641697,343,344,344,342,125090
|
|
20240613,101800,3474802446,345,344,345,344,11338
|
|
20240613,101700,3470902138,345,343,345,343,4268
|
|
20240613,101600,3469436225,344,345,345,344,24567
|
|
20240613,101500,3460985064,345,345,345,344,8235
|
|
20240613,101400,3458146417,345,345,345,344,16518
|
|
20240613,101300,3452464060,345,345,345,344,16388
|
|
20240613,101200,3446824156,345,346,346,344,33350
|
|
20240613,101100,3435339641,346,346,346,345,1157
|
|
20240613,101000,3434940354,345,345,346,344,23493
|
|
20240613,100900,3426838217,345,345,346,344,38624
|
|
20240613,100800,3413521210,346,346,347,346,24737
|
|
20240613,100700,3404957588,347,346,348,346,73329
|
|
20240613,100600,3379531078,346,346,346,345,6968
|
|
20240613,100500,3377125785,346,344,346,343,42054
|
|
20240613,100400,3362631802,344,346,346,343,20776
|
|
20240613,100300,3355482982,346,342,346,342,70476
|
|
20240613,100200,3331225733,343,342,343,342,34897
|
|
20240613,100100,3319280544,342,341,343,340,18249
|
|
20240613,100000,3313057251,343,341,343,341,25352
|
|
20240613,095900,3304407315,342,343,343,341,12868
|
|
20240613,095800,3300000994,342,344,344,341,128715
|
|
20240613,095700,3255962098,344,341,344,341,82004
|
|
20240613,095600,3227969154,341,343,344,340,124212
|
|
20240613,095500,3185437364,342,340,343,340,24575
|
|
20240613,095400,3177055846,340,341,341,340,17854
|
|
20240613,095300,3170977294,341,342,343,340,54138
|
|
20240613,095200,3152512608,343,343,343,341,22853
|
|
20240613,095100,3144700111,344,343,346,340,161027
|
|
20240613,095000,3089581666,344,343,345,343,35251
|
|
20240613,094900,3077466964,343,342,344,342,58563
|
|
20240613,094800,3057389615,343,342,343,341,47670
|
|
20240613,094700,3041106452,343,345,345,341,104379
|
|
20240613,094600,3005381259,345,346,346,344,13425
|
|
20240613,094500,3000756107,346,345,346,344,24686
|
|
20240613,094400,2992238109,346,344,346,344,12391
|
|
20240613,094300,2987964573,344,347,347,342,198044
|
|
20240613,094200,2919908608,347,346,347,345,72625
|
|
20240613,094100,2894783237,347,347,347,346,26620
|
|
20240613,094000,2885561632,347,346,347,346,45375
|
|
20240613,093900,2869850708,347,347,348,346,61980
|
|
20240613,093800,2848375926,348,347,349,346,59591
|
|
20240613,093700,2827688017,346,353,353,345,503663
|
|
20240613,093600,2652420214,351,354,355,351,65776
|
|
20240613,093500,2629241524,355,355,356,353,111055
|
|
20240613,093400,2589936723,355,355,356,355,25446
|
|
20240613,093300,2580901753,355,355,356,352,111068
|
|
20240613,093200,2541575005,354,353,356,351,160217
|
|
20240613,093100,2484990320,352,352,354,352,30111
|
|
20240613,093000,2474361130,351,352,352,350,39398
|
|
20240613,092900,2460540949,350,351,353,350,159658
|
|
20240613,092800,2404592818,351,355,355,349,195442
|
|
20240613,092700,2335895398,355,354,355,354,59502
|
|
20240613,092600,2314822800,354,354,356,353,47222
|
|
20240613,092500,2298070182,353,356,356,352,125548
|
|
20240613,092400,2253717063,356,355,356,353,123532
|
|
20240613,092300,2209887949,356,360,360,355,205742
|
|
20240613,092200,2136368258,361,359,361,357,140120
|
|
20240613,092100,2086064829,359,362,365,358,260355
|
|
20240613,092000,1992036299,362,368,370,362,369570
|
|
20240613,091900,1856703756,369,373,373,364,837072
|
|
20240613,091800,1548498317,373,363,375,363,1058449
|
|
20240613,091700,1158431973,364,358,364,357,520599
|
|
20240613,091600,970391736,360,357,360,356,170753
|
|
20240613,091500,909257620,356,356,358,354,159371
|
|
20240613,091400,852482720,357,355,358,353,344927
|
|
20240613,091300,729680399,354,350,359,350,455387
|
|
20240613,091200,568270185,351,347,351,346,102605
|
|
20240613,091100,532452831,347,348,348,347,60191
|
|
20240613,091000,511540263,349,345,349,345,39632
|
|
20240613,090900,497788546,346,347,347,344,88161
|
|
20240613,090800,467294571,348,348,349,347,37856
|
|
20240613,090700,454121525,347,344,348,344,83435
|
|
20240613,090600,425242096,343,344,345,342,74920
|
|
20240613,090500,399515454,344,343,344,339,125900
|
|
20240613,090400,356613595,344,342,344,339,98571
|
|
20240613,090300,323027970,342,349,349,342,170304
|
|
20240613,090200,264324384,349,344,352,343,217595
|
|
20240613,090100,188709479,343,340,344,339,212384
|
|
20240613,090000,116289491,339,344,344,339,339251
|