611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,190700,1312620490,4520,4520,4520,4520,0
|
|
20240619,190600,1312620490,4520,4520,4520,4520,0
|
|
20240619,190500,1312620490,4520,4520,4520,4520,0
|
|
20240619,190400,1312620490,4520,4520,4520,4520,0
|
|
20240619,190300,1312620490,4520,4520,4520,4520,0
|
|
20240619,190200,1312620490,4520,4520,4520,4520,0
|
|
20240619,190100,1312620490,4520,4520,4520,4520,0
|
|
20240619,190000,1312620490,4520,4520,4520,4520,0
|
|
20240619,185900,1312620490,4520,4520,4520,4520,0
|
|
20240619,185800,1312620490,4520,4520,4520,4520,0
|
|
20240619,185700,1312620490,4520,4520,4520,4520,0
|
|
20240619,185600,1312620490,4520,4520,4520,4520,0
|
|
20240619,185500,1312620490,4520,4520,4520,4520,0
|
|
20240619,185400,1312620490,4520,4520,4520,4520,0
|
|
20240619,185300,1312620490,4520,4520,4520,4520,0
|
|
20240619,185200,1312620490,4520,4520,4520,4520,0
|
|
20240619,185100,1312620490,4520,4520,4520,4520,0
|
|
20240619,185000,1312620490,4520,4520,4520,4520,0
|
|
20240619,184900,1312620490,4520,4520,4520,4520,0
|
|
20240619,184800,1312620490,4520,4520,4520,4520,0
|
|
20240619,184700,1312620490,4520,4520,4520,4520,0
|
|
20240619,184600,1312620490,4520,4520,4520,4520,0
|
|
20240619,184500,1312620490,4520,4520,4520,4520,0
|
|
20240619,184400,1312620490,4520,4520,4520,4520,0
|
|
20240619,184300,1312620490,4520,4520,4520,4520,0
|
|
20240619,184200,1312620490,4520,4520,4520,4520,0
|
|
20240619,184100,1312620490,4520,4520,4520,4520,0
|
|
20240619,184000,1312620490,4520,4520,4520,4520,0
|
|
20240619,183900,1312620490,4520,4520,4520,4520,0
|
|
20240619,183800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,183700,1312620490,4520,4520,4520,4520,0
|
|
20240619,183600,1312620490,4520,4520,4520,4520,0
|
|
20240619,183500,1312620490,4520,4520,4520,4520,0
|
|
20240619,183400,1312620490,4520,4520,4520,4520,0
|
|
20240619,183300,1312620490,4520,4520,4520,4520,0
|
|
20240619,183200,1312620490,4520,4520,4520,4520,0
|
|
20240619,183100,1312620490,4520,4520,4520,4520,0
|
|
20240619,183000,1312620490,4520,4520,4520,4520,0
|
|
20240619,182900,1312620490,4520,4520,4520,4520,0
|
|
20240619,182800,1312620490,4520,4520,4520,4520,0
|
|
20240619,182700,1312620490,4520,4520,4520,4520,0
|
|
20240619,182600,1312620490,4520,4520,4520,4520,0
|
|
20240619,182500,1312620490,4520,4520,4520,4520,0
|
|
20240619,182400,1312620490,4520,4520,4520,4520,0
|
|
20240619,182300,1312620490,4520,4520,4520,4520,0
|
|
20240619,182200,1312620490,4520,4520,4520,4520,0
|
|
20240619,182100,1312620490,4520,4520,4520,4520,0
|
|
20240619,182000,1312620490,4520,4520,4520,4520,0
|
|
20240619,181900,1312620490,4520,4520,4520,4520,0
|
|
20240619,181800,1312620490,4520,4520,4520,4520,0
|
|
20240619,181700,1312620490,4520,4520,4520,4520,0
|
|
20240619,181600,1312620490,4520,4520,4520,4520,0
|
|
20240619,181500,1312620490,4520,4520,4520,4520,0
|
|
20240619,181400,1312620490,4520,4520,4520,4520,0
|
|
20240619,181300,1312620490,4520,4520,4520,4520,0
|
|
20240619,181200,1312620490,4520,4520,4520,4520,0
|
|
20240619,181100,1312620490,4520,4520,4520,4520,0
|
|
20240619,181000,1312620490,4520,4520,4520,4520,0
|
|
20240619,180900,1312620490,4520,4520,4520,4520,0
|
|
20240619,180800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,180700,1312620490,4520,4520,4520,4520,0
|
|
20240619,180600,1312620490,4520,4520,4520,4520,0
|
|
20240619,180500,1312620490,4520,4520,4520,4520,0
|
|
20240619,180400,1312620490,4520,4520,4520,4520,0
|
|
20240619,180300,1312620490,4520,4520,4520,4520,0
|
|
20240619,180200,1312620490,4520,4520,4520,4520,0
|
|
20240619,180100,1312620490,4520,4520,4520,4520,0
|
|
20240619,180000,1312620490,4520,4520,4520,4520,0
|
|
20240619,175900,1312620490,4520,4520,4520,4520,0
|
|
20240619,175800,1312620490,4520,4520,4520,4520,0
|
|
20240619,175700,1312620490,4520,4520,4520,4520,0
|
|
20240619,175600,1312620490,4520,4520,4520,4520,0
|
|
20240619,175500,1312620490,4520,4520,4520,4520,0
|
|
20240619,175400,1312620490,4520,4520,4520,4520,0
|
|
20240619,175300,1312620490,4520,4520,4520,4520,0
|
|
20240619,175200,1312620490,4520,4520,4520,4520,0
|
|
20240619,175100,1312620490,4520,4520,4520,4520,0
|
|
20240619,175000,1312620490,4520,4520,4520,4520,0
|
|
20240619,174900,1312620490,4520,4520,4520,4520,0
|
|
20240619,174800,1312620490,4520,4520,4520,4520,0
|
|
20240619,174700,1312620490,4520,4520,4520,4520,0
|
|
20240619,174600,1312620490,4520,4520,4520,4520,0
|
|
20240619,174500,1312620490,4520,4520,4520,4520,0
|
|
20240619,174400,1312620490,4520,4520,4520,4520,0
|
|
20240619,174300,1312620490,4520,4520,4520,4520,0
|
|
20240619,174200,1312620490,4520,4520,4520,4520,0
|
|
20240619,174100,1312620490,4520,4520,4520,4520,0
|
|
20240619,174000,1312620490,4520,4520,4520,4520,0
|
|
20240619,173900,1312620490,4520,4520,4520,4520,0
|
|
20240619,173800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,173700,1312620490,4520,4520,4520,4520,0
|
|
20240619,173600,1312620490,4520,4520,4520,4520,0
|
|
20240619,173500,1312620490,4520,4520,4520,4520,0
|
|
20240619,173400,1312620490,4520,4520,4520,4520,0
|
|
20240619,173300,1312620490,4520,4520,4520,4520,0
|
|
20240619,173200,1312620490,4520,4520,4520,4520,0
|
|
20240619,173100,1312620490,4520,4520,4520,4520,0
|
|
20240619,173000,1312620490,4520,4520,4520,4520,0
|
|
20240619,172900,1312620490,4520,4520,4520,4520,0
|
|
20240619,172800,1312620490,4520,4520,4520,4520,0
|
|
20240619,172700,1312620490,4520,4520,4520,4520,0
|
|
20240619,172600,1312620490,4520,4520,4520,4520,0
|
|
20240619,172500,1312620490,4520,4520,4520,4520,0
|
|
20240619,172400,1312620490,4520,4520,4520,4520,0
|
|
20240619,172300,1312620490,4520,4520,4520,4520,0
|
|
20240619,172200,1312620490,4520,4520,4520,4520,0
|
|
20240619,172100,1312620490,4520,4520,4520,4520,0
|
|
20240619,172000,1312620490,4520,4520,4520,4520,0
|
|
20240619,171900,1312620490,4520,4520,4520,4520,0
|
|
20240619,171800,1312620490,4520,4520,4520,4520,0
|
|
20240619,171700,1312620490,4520,4520,4520,4520,0
|
|
20240619,171600,1312620490,4520,4520,4520,4520,0
|
|
20240619,171500,1312620490,4520,4520,4520,4520,0
|
|
20240619,171400,1312620490,4520,4520,4520,4520,0
|
|
20240619,171300,1312620490,4520,4520,4520,4520,0
|
|
20240619,171200,1312620490,4520,4520,4520,4520,0
|
|
20240619,171100,1312620490,4520,4520,4520,4520,0
|
|
20240619,171000,1312620490,4520,4520,4520,4520,0
|
|
20240619,170900,1312620490,4520,4520,4520,4520,0
|
|
20240619,170800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,170700,1312620490,4520,4520,4520,4520,0
|
|
20240619,170600,1312620490,4520,4520,4520,4520,0
|
|
20240619,170500,1312620490,4520,4520,4520,4520,0
|
|
20240619,170400,1312620490,4520,4520,4520,4520,0
|
|
20240619,170300,1312620490,4520,4520,4520,4520,0
|
|
20240619,170200,1312620490,4520,4520,4520,4520,0
|
|
20240619,170100,1312620490,4520,4520,4520,4520,0
|
|
20240619,170000,1312620490,4520,4520,4520,4520,0
|
|
20240619,165900,1312620490,4520,4520,4520,4520,0
|
|
20240619,165800,1312620490,4520,4520,4520,4520,0
|
|
20240619,165700,1312620490,4520,4520,4520,4520,0
|
|
20240619,165600,1312620490,4520,4520,4520,4520,0
|
|
20240619,165500,1312620490,4520,4520,4520,4520,0
|
|
20240619,165400,1312620490,4520,4520,4520,4520,0
|
|
20240619,165300,1312620490,4520,4520,4520,4520,0
|
|
20240619,165200,1312620490,4520,4520,4520,4520,0
|
|
20240619,165100,1312620490,4520,4520,4520,4520,0
|
|
20240619,165000,1312620490,4520,4520,4520,4520,0
|
|
20240619,164900,1312620490,4520,4520,4520,4520,0
|
|
20240619,164800,1312620490,4520,4520,4520,4520,0
|
|
20240619,164700,1312620490,4520,4520,4520,4520,0
|
|
20240619,164600,1312620490,4520,4520,4520,4520,0
|
|
20240619,164500,1312620490,4520,4520,4520,4520,0
|
|
20240619,164400,1312620490,4520,4520,4520,4520,0
|
|
20240619,164300,1312620490,4520,4520,4520,4520,0
|
|
20240619,164200,1312620490,4520,4520,4520,4520,0
|
|
20240619,164100,1312620490,4520,4520,4520,4520,0
|
|
20240619,164000,1312620490,4520,4520,4520,4520,0
|
|
20240619,163900,1312620490,4520,4520,4520,4520,0
|
|
20240619,163800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,163700,1312620490,4520,4520,4520,4520,0
|
|
20240619,163600,1312620490,4520,4520,4520,4520,0
|
|
20240619,163500,1312620490,4520,4520,4520,4520,0
|
|
20240619,163400,1312620490,4520,4520,4520,4520,0
|
|
20240619,163300,1312620490,4520,4520,4520,4520,0
|
|
20240619,163200,1312620490,4520,4520,4520,4520,0
|
|
20240619,163100,1312620490,4520,4520,4520,4520,0
|
|
20240619,163000,1312620490,4520,4520,4520,4520,0
|
|
20240619,162900,1312620490,4520,4520,4520,4520,0
|
|
20240619,162800,1312620490,4520,4520,4520,4520,0
|
|
20240619,162700,1312620490,4520,4520,4520,4520,0
|
|
20240619,162600,1312620490,4520,4520,4520,4520,0
|
|
20240619,162500,1312620490,4520,4520,4520,4520,0
|
|
20240619,162400,1312620490,4520,4520,4520,4520,0
|
|
20240619,162300,1312620490,4520,4520,4520,4520,0
|
|
20240619,162200,1312620490,4520,4520,4520,4520,0
|
|
20240619,162100,1312620490,4520,4520,4520,4520,0
|
|
20240619,162000,1312620490,4520,4520,4520,4520,0
|
|
20240619,161900,1312620490,4520,4520,4520,4520,0
|
|
20240619,161800,1312620490,4520,4520,4520,4520,0
|
|
20240619,161700,1312620490,4520,4520,4520,4520,0
|
|
20240619,161600,1312620490,4520,4520,4520,4520,0
|
|
20240619,161500,1312620490,4520,4520,4520,4520,0
|
|
20240619,161400,1312620490,4520,4520,4520,4520,0
|
|
20240619,161300,1312620490,4520,4520,4520,4520,0
|
|
20240619,161200,1312620490,4520,4520,4520,4520,0
|
|
20240619,161100,1312620490,4520,4520,4520,4520,0
|
|
20240619,161000,1312620490,4520,4520,4520,4520,0
|
|
20240619,160900,1312620490,4520,4520,4520,4520,0
|
|
20240619,160800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,160700,1312620490,4520,4520,4520,4520,0
|
|
20240619,160600,1312620490,4520,4520,4520,4520,0
|
|
20240619,160500,1312620490,4520,4520,4520,4520,0
|
|
20240619,160400,1312620490,4520,4520,4520,4520,0
|
|
20240619,160300,1312620490,4520,4520,4520,4520,0
|
|
20240619,160200,1312620490,4520,4520,4520,4520,0
|
|
20240619,160100,1312620490,4520,4520,4520,4520,0
|
|
20240619,160000,1312620490,4520,4520,4520,4520,0
|
|
20240619,155900,1312620490,4520,4520,4520,4520,0
|
|
20240619,155800,1312620490,4520,4520,4520,4520,0
|
|
20240619,155700,1312620490,4520,4520,4520,4520,0
|
|
20240619,155600,1312620490,4520,4520,4520,4520,0
|
|
20240619,155500,1312620490,4520,4520,4520,4520,0
|
|
20240619,155400,1312620490,4520,4520,4520,4520,0
|
|
20240619,155300,1312620490,4520,4520,4520,4520,0
|
|
20240619,155200,1312620490,4520,4520,4520,4520,0
|
|
20240619,155100,1312620490,4520,4520,4520,4520,0
|
|
20240619,155000,1312620490,4520,4520,4520,4520,0
|
|
20240619,154900,1312620490,4520,4520,4520,4520,0
|
|
20240619,154800,1312620490,4520,4520,4520,4520,0
|
|
20240619,154700,1312620490,4520,4520,4520,4520,0
|
|
20240619,154600,1312620490,4520,4520,4520,4520,0
|
|
20240619,154500,1312620490,4520,4520,4520,4520,0
|
|
20240619,154400,1312620490,4520,4520,4520,4520,0
|
|
20240619,154300,1312620490,4520,4520,4520,4520,0
|
|
20240619,154200,1312620490,4520,4520,4520,4520,0
|
|
20240619,154100,1312620490,4520,4520,4520,4520,0
|
|
20240619,154000,1312620490,4520,4520,4520,4520,0
|
|
20240619,153900,1312620490,4520,4520,4520,4520,0
|
|
20240619,153800,1312620490,4520,4520,4520,4520,3625
|
|
20240619,153700,1312620490,4520,4520,4520,4520,0
|
|
20240619,153600,1312620490,4520,4520,4520,4520,0
|
|
20240619,153500,1312620490,4520,4520,4520,4520,0
|
|
20240619,153400,1312620490,4520,4520,4520,4520,0
|
|
20240619,153300,1312620490,4520,4520,4520,4520,0
|
|
20240619,153200,1312620490,4520,4520,4520,4520,0
|
|
20240619,153100,1312620490,4520,4520,4520,4520,0
|
|
20240619,153000,1312620490,4520,4520,4520,4520,3625
|
|
20240619,152900,1296235490,4535,4535,4535,4535,0
|
|
20240619,152800,1296235490,4535,4535,4535,4535,0
|
|
20240619,152700,1296235490,4535,4535,4535,4535,0
|
|
20240619,152600,1296235490,4535,4535,4535,4535,0
|
|
20240619,152500,1296235490,4535,4535,4535,4535,0
|
|
20240619,152400,1296235490,4535,4535,4535,4535,0
|
|
20240619,152300,1296235490,4535,4535,4535,4535,0
|
|
20240619,152200,1296235490,4535,4535,4535,4535,0
|
|
20240619,152100,1296235490,4535,4535,4535,4535,0
|
|
20240619,152000,1296235490,4535,4535,4535,4535,0
|
|
20240619,151900,1296235490,4535,4525,4535,4525,610
|
|
20240619,151800,1293475140,4535,4540,4540,4520,609
|
|
20240619,151700,1290719320,4540,4530,4540,4525,1536
|
|
20240619,151600,1283767545,4540,4530,4540,4530,225
|
|
20240619,151500,1282748215,4530,4530,4530,4525,277
|
|
20240619,151400,1281494530,4525,4530,4530,4525,934
|
|
20240619,151300,1277263515,4530,4530,4530,4530,1011
|
|
20240619,151200,1272683685,4525,4540,4540,4525,917
|
|
20240619,151100,1268529015,4540,4540,4540,4540,33
|
|
20240619,151000,1268379195,4540,4535,4540,4535,175
|
|
20240619,150900,1267585560,4535,4530,4535,4530,15
|
|
20240619,150800,1267517560,4530,4530,4530,4530,3
|
|
20240619,150700,1267503970,4530,4530,4530,4525,59
|
|
20240619,150600,1267236725,4525,4525,4530,4525,195
|
|
20240619,150500,1266354345,4525,4535,4535,4520,2964
|
|
20240619,150400,1252935655,4535,4535,4535,4535,1
|
|
20240619,150300,1252931120,4545,4530,4545,4530,535
|
|
20240619,150200,1250507495,4530,4535,4535,4530,4001
|
|
20240619,150100,1232381885,4535,4535,4535,4535,78
|
|
20240619,150000,1232028155,4535,4535,4535,4530,27
|
|
20240619,145900,1231905715,4535,4535,4535,4535,2
|
|
20240619,145800,1231896645,4530,4535,4540,4530,271
|
|
20240619,145700,1230667670,4545,4545,4545,4545,3
|
|
20240619,145600,1230654035,4545,4540,4545,4535,108
|
|
20240619,145500,1230164220,4540,4540,4540,4540,1
|
|
20240619,145400,1230159680,4540,4540,4540,4540,8
|
|
20240619,145300,1230123360,4535,4535,4535,4535,0
|
|
20240619,145200,1230123360,4535,4535,4535,4535,0
|
|
20240619,145100,1230123360,4535,4535,4535,4535,0
|
|
20240619,145000,1230123360,4535,4530,4535,4530,211
|
|
20240619,144900,1229167475,4530,4530,4530,4530,127
|
|
20240619,144800,1228592165,4530,4530,4530,4530,30
|
|
20240619,144700,1228456265,4530,4535,4535,4530,240
|
|
20240619,144600,1227368890,4530,4530,4530,4530,400
|
|
20240619,144500,1225556890,4535,4535,4535,4535,279
|
|
20240619,144400,1224291625,4535,4535,4535,4535,74
|
|
20240619,144300,1223956035,4540,4540,4540,4540,2126
|
|
20240619,144200,1214303995,4540,4540,4540,4540,10
|
|
20240619,144100,1214258595,4540,4540,4540,4540,0
|
|
20240619,144000,1214258595,4540,4535,4540,4535,7
|
|
20240619,143900,1214226830,4540,4535,4540,4535,1411
|
|
20240619,143800,1207827270,4535,4535,4535,4535,1102
|
|
20240619,143700,1202829700,4540,4540,4540,4540,20
|
|
20240619,143600,1202738900,4540,4530,4540,4530,406
|
|
20240619,143500,1200899135,4530,4530,4530,4530,0
|
|
20240619,143400,1200899135,4530,4530,4530,4530,1
|
|
20240619,143300,1200894605,4530,4530,4530,4530,334
|
|
20240619,143200,1199381585,4530,4530,4530,4530,344
|
|
20240619,143100,1197823265,4535,4535,4535,4535,20
|
|
20240619,143000,1197732565,4535,4535,4535,4535,1
|
|
20240619,142900,1197728030,4535,4535,4535,4535,248
|
|
20240619,142800,1196603350,4535,4535,4535,4535,3335
|
|
20240619,142700,1181479125,4540,4540,4540,4540,100
|
|
20240619,142600,1181025125,4540,4535,4540,4535,63
|
|
20240619,142500,1180739415,4540,4540,4540,4540,11
|
|
20240619,142400,1180689475,4540,4540,4540,4540,1541
|
|
20240619,142300,1173693335,4540,4540,4540,4540,93
|
|
20240619,142200,1173271115,4545,4545,4545,4545,105
|
|
20240619,142100,1172793890,4550,4550,4550,4550,326
|
|
20240619,142000,1171310590,4550,4550,4550,4550,1
|
|
20240619,141900,1171306040,4550,4570,4570,4545,715
|
|
20240619,141800,1168054070,4570,4570,4570,4570,1
|
|
20240619,141700,1168049500,4550,4550,4550,4550,205
|
|
20240619,141600,1167116750,4545,4550,4550,4545,340
|
|
20240619,141500,1165569950,4555,4555,4555,4555,0
|
|
20240619,141400,1165569950,4555,4555,4555,4555,15
|
|
20240619,141300,1165501625,4580,4580,4580,4580,0
|
|
20240619,141200,1165501625,4580,4580,4580,4580,0
|
|
20240619,141100,1165501625,4580,4575,4580,4575,381
|
|
20240619,141000,1163757635,4550,4550,4550,4550,20
|
|
20240619,140900,1163666635,4545,4545,4545,4545,490
|
|
20240619,140800,1161439585,4545,4545,4545,4545,3
|
|
20240619,140700,1161425950,4590,4580,4590,4580,900
|
|
20240619,140600,1157300375,4540,4540,4585,4540,10165
|
|
20240619,140500,1110983765,4540,4525,4540,4525,635
|
|
20240619,140400,1108108890,4525,4525,4525,4525,0
|
|
20240619,140300,1108108890,4525,4525,4525,4525,303
|
|
20240619,140200,1106737815,4530,4535,4535,4530,1601
|
|
20240619,140100,1099478730,4540,4535,4540,4535,33
|
|
20240619,140000,1099329070,4540,4535,4540,4535,383
|
|
20240619,135900,1097592115,4535,4530,4535,4530,134
|
|
20240619,135800,1096984545,4535,4535,4535,4535,50
|
|
20240619,135700,1096757795,4535,4530,4535,4530,89
|
|
20240619,135600,1096354570,4525,4530,4530,4525,181
|
|
20240619,135500,1095535470,4530,4530,4535,4530,19
|
|
20240619,135400,1095449355,4530,4530,4530,4530,0
|
|
20240619,135300,1095449355,4530,4530,4530,4530,3
|
|
20240619,135200,1095435765,4535,4525,4535,4525,12
|
|
20240619,135100,1095381355,4525,4525,4525,4525,188
|
|
20240619,135000,1094530655,4535,4535,4535,4535,0
|
|
20240619,134900,1094530655,4535,4535,4535,4535,1
|
|
20240619,134800,1094526120,4525,4530,4530,4525,118
|
|
20240619,134700,1093991585,4535,4535,4535,4530,12
|
|
20240619,134600,1093937170,4540,4535,4540,4530,2904
|
|
20240619,134500,1080780405,4535,4535,4540,4535,197
|
|
20240619,134400,1079886955,4540,4540,4540,4540,0
|
|
20240619,134300,1079886955,4540,4540,4540,4540,0
|
|
20240619,134200,1079886955,4540,4540,4540,4540,10
|
|
20240619,134100,1079841555,4540,4540,4540,4540,5
|
|
20240619,134000,1079818855,4540,4540,4540,4540,1000
|
|
20240619,133900,1075278855,4540,4540,4540,4540,105
|
|
20240619,133800,1074802155,4540,4540,4540,4540,1126
|
|
20240619,133700,1069690115,4540,4540,4540,4540,528
|
|
20240619,133600,1067292995,4540,4540,4540,4540,0
|
|
20240619,133500,1067292995,4540,4540,4540,4540,0
|
|
20240619,133400,1067292995,4540,4530,4540,4530,34
|
|
20240619,133300,1067138810,4530,4535,4535,4530,6
|
|
20240619,133200,1067111605,4535,4535,4535,4535,23
|
|
20240619,133100,1067007300,4535,4535,4535,4535,12
|
|
20240619,133000,1066952880,4535,4535,4535,4535,10
|
|
20240619,132900,1066907530,4520,4520,4520,4520,1290
|
|
20240619,132800,1061076730,4520,4520,4520,4520,1
|
|
20240619,132700,1061072210,4545,4545,4545,4545,1
|
|
20240619,132600,1061067665,4515,4530,4530,4515,1000
|
|
20240619,132500,1056542625,4530,4530,4530,4530,40
|
|
20240619,132400,1056361425,4530,4550,4550,4530,850
|
|
20240619,132300,1052500990,4550,4550,4550,4550,41
|
|
20240619,132200,1052314440,4550,4545,4550,4545,16
|
|
20240619,132100,1052241710,4545,4545,4545,4545,277
|
|
20240619,132000,1050982745,4540,4540,4540,4540,10
|
|
20240619,131900,1050937345,4545,4550,4550,4545,11
|
|
20240619,131800,1050887345,4550,4550,4550,4550,630
|
|
20240619,131700,1048020845,4580,4585,4585,4580,292
|
|
20240619,131600,1046682075,4590,4535,4590,4530,10509
|
|
20240619,131500,998649920,4540,4545,4545,4540,215
|
|
20240619,131400,997673800,4540,4535,4540,4535,19
|
|
20240619,131300,997587585,4530,4530,4535,4520,522
|
|
20240619,131200,995221510,4530,4530,4530,4530,2
|
|
20240619,131100,995212450,4520,4530,4530,4520,331
|
|
20240619,131000,993716080,4520,4525,4525,4520,584
|
|
20240619,130900,991076065,4530,4530,4530,4530,82
|
|
20240619,130800,990704605,4530,4535,4535,4530,1426
|
|
20240619,130700,984239155,4535,4535,4535,4535,101
|
|
20240619,130600,983781120,4535,4535,4535,4535,217
|
|
20240619,130500,982797025,4535,4535,4535,4535,742
|
|
20240619,130400,979432055,4535,4540,4540,4535,376
|
|
20240619,130300,977726800,4555,4540,4555,4540,996
|
|
20240619,130200,973190340,4555,4530,4555,4525,2021
|
|
20240619,130100,963994345,4540,4545,4545,4540,59
|
|
20240619,130000,963726240,4525,4545,4550,4525,1035
|
|
20240619,125900,959027540,4545,4540,4545,4510,1507
|
|
20240619,125800,952195915,4540,4515,4550,4500,16490
|
|
20240619,125700,877741805,4275,4275,4275,4275,0
|
|
20240619,125600,877741805,4275,4275,4275,4275,0
|
|
20240619,125500,877741805,4275,4550,4550,4275,42104
|
|
20240619,125400,689035125,4550,4560,4560,4550,1755
|
|
20240619,125300,681044300,4565,4565,4565,4565,167
|
|
20240619,125200,680281945,4575,4575,4575,4575,0
|
|
20240619,125100,680281945,4575,4570,4575,4570,533
|
|
20240619,125000,677846130,4575,4575,4575,4575,102
|
|
20240619,124900,677379480,4575,4575,4575,4575,0
|
|
20240619,124800,677379480,4575,4575,4575,4575,0
|
|
20240619,124700,677379480,4575,4575,4585,4575,1968
|
|
20240619,124600,668366500,4580,4580,4580,4580,200
|
|
20240619,124500,667450500,4580,4580,4580,4580,2
|
|
20240619,124400,667441340,4580,4580,4580,4580,12
|
|
20240619,124300,667386380,4580,4580,4580,4580,2790
|
|
20240619,124200,654608180,4580,4580,4580,4580,68
|
|
20240619,124100,654296740,4580,4580,4580,4580,2
|
|
20240619,124000,654287580,4580,4580,4580,4580,0
|
|
20240619,123900,654287580,4580,4580,4580,4580,193
|
|
20240619,123800,653403640,4580,4580,4580,4580,792
|
|
20240619,123700,649776280,4580,4580,4580,4580,3
|
|
20240619,123600,649762540,4575,4570,4575,4570,62
|
|
20240619,123500,649478950,4575,4575,4575,4575,11
|
|
20240619,123400,649428625,4575,4575,4575,4575,7
|
|
20240619,123300,649396600,4575,4575,4575,4575,11
|
|
20240619,123200,649346275,4580,4580,4580,4580,1
|
|
20240619,123100,649341695,4575,4575,4575,4575,1912
|
|
20240619,123000,640594295,4575,4575,4575,4575,101
|
|
20240619,122900,640132220,4575,4570,4575,4570,83
|
|
20240619,122800,639752645,4570,4570,4570,4570,107
|
|
20240619,122700,639263655,4570,4565,4570,4565,101
|
|
20240619,122600,638802580,4550,4565,4565,4550,310
|
|
20240619,122500,637391930,4565,4565,4565,4565,72
|
|
20240619,122400,637063250,4570,4570,4570,4565,17
|
|
20240619,122300,636985620,4565,4565,4565,4565,0
|
|
20240619,122200,636985620,4565,4565,4565,4565,10
|
|
20240619,122100,636939970,4565,4565,4565,4565,404
|
|
20240619,122000,635095710,4565,4565,4565,4560,125
|
|
20240619,121900,634525585,4550,4580,4580,4550,2659
|
|
20240619,121800,622419525,4580,4580,4580,4580,10
|
|
20240619,121700,622373725,4580,4580,4580,4580,0
|
|
20240619,121600,622373725,4580,4580,4580,4580,10
|
|
20240619,121500,622327925,4580,4560,4580,4560,62
|
|
20240619,121400,622045145,4585,4585,4585,4585,0
|
|
20240619,121300,622045145,4585,4585,4585,4585,0
|
|
20240619,121200,622045145,4585,4585,4585,4585,0
|
|
20240619,121100,622045145,4585,4585,4585,4585,2
|
|
20240619,121000,622035975,4580,4580,4580,4580,0
|
|
20240619,120900,622035975,4580,4590,4590,4550,10646
|
|
20240619,120800,573448865,4590,4575,4590,4575,1002
|
|
20240619,120700,568864685,4580,4590,4590,4580,153
|
|
20240619,120600,568163915,4590,4590,4590,4590,9
|
|
20240619,120500,568122605,4580,4590,4590,4580,2302
|
|
20240619,120400,557579405,4580,4585,4585,4580,514
|
|
20240619,120300,555223340,4590,4590,4590,4590,3
|
|
20240619,120200,555209570,4590,4590,4590,4590,3
|
|
20240619,120100,555195800,4580,4585,4585,4580,300
|
|
20240619,120000,553821550,4600,4600,4600,4600,0
|
|
20240619,115900,553821550,4600,4600,4600,4600,0
|
|
20240619,115800,553821550,4600,4600,4600,4600,0
|
|
20240619,115700,553821550,4600,4580,4600,4580,460
|
|
20240619,115600,551714550,4580,4580,4580,4580,280
|
|
20240619,115500,550432150,4580,4580,4580,4580,0
|
|
20240619,115400,550432150,4580,4600,4600,4580,3720
|
|
20240619,115300,533377885,4605,4605,4605,4605,120
|
|
20240619,115200,532825285,4605,4605,4605,4605,10
|
|
20240619,115100,532779235,4590,4585,4590,4585,154
|
|
20240619,115000,532073100,4590,4590,4605,4590,909
|
|
20240619,114900,527900730,4590,4600,4600,4590,3008
|
|
20240619,114800,514083815,4600,4600,4600,4600,0
|
|
20240619,114700,514083815,4600,4605,4605,4600,2448
|
|
20240619,114600,502821920,4605,4605,4605,4605,0
|
|
20240619,114500,502821920,4605,4605,4605,4605,10
|
|
20240619,114400,502775870,4605,4610,4610,4605,2020
|
|
20240619,114300,493469055,4625,4625,4625,4625,0
|
|
20240619,114200,493469055,4625,4625,4625,4625,70
|
|
20240619,114100,493145305,4625,4615,4625,4615,409
|
|
20240619,114000,491257760,4615,4615,4625,4615,16
|
|
20240619,113900,491183875,4625,4615,4625,4615,7
|
|
20240619,113800,491151560,4615,4615,4615,4615,6
|
|
20240619,113700,491123870,4630,4630,4630,4630,0
|
|
20240619,113600,491123870,4630,4630,4630,4630,0
|
|
20240619,113500,491123870,4630,4630,4630,4630,2718
|
|
20240619,113400,478539530,4630,4630,4630,4630,0
|
|
20240619,113300,478539530,4630,4625,4630,4625,1716
|
|
20240619,113200,470602550,4625,4625,4625,4625,281
|
|
20240619,113100,469302925,4620,4620,4620,4620,293
|
|
20240619,113000,467949265,4610,4610,4620,4610,61
|
|
20240619,112900,467668045,4610,4610,4610,4610,909
|
|
20240619,112800,463477555,4610,4610,4610,4610,0
|
|
20240619,112700,463477555,4610,4610,4610,4610,0
|
|
20240619,112600,463477555,4610,4610,4610,4610,0
|
|
20240619,112500,463477555,4610,4610,4610,4610,0
|
|
20240619,112400,463477555,4610,4610,4610,4610,39
|
|
20240619,112300,463297765,4610,4610,4610,4610,5
|
|
20240619,112200,463274715,4610,4610,4610,4610,64
|
|
20240619,112100,462979675,4610,4610,4610,4610,1086
|
|
20240619,112000,457973215,4610,4610,4610,4610,3
|
|
20240619,111900,457959385,4610,4610,4610,4610,0
|
|
20240619,111800,457959385,4610,4610,4610,4610,0
|
|
20240619,111700,457959385,4610,4610,4610,4610,123
|
|
20240619,111600,457392355,4610,4610,4610,4610,96
|
|
20240619,111500,456949795,4620,4620,4620,4620,0
|
|
20240619,111400,456949795,4620,4620,4620,4620,0
|
|
20240619,111300,456949795,4620,4610,4620,4605,77
|
|
20240619,111200,456594995,4620,4615,4620,4605,1173
|
|
20240619,111100,451186780,4620,4620,4620,4620,167
|
|
20240619,111000,450415240,4625,4625,4625,4625,21
|
|
20240619,110900,450318115,4620,4620,4620,4620,0
|
|
20240619,110800,450318115,4620,4620,4620,4620,0
|
|
20240619,110700,450318115,4620,4620,4620,4620,52
|
|
20240619,110600,450077875,4620,4620,4620,4620,40
|
|
20240619,110500,449893075,4625,4625,4625,4625,17
|
|
20240619,110400,449814450,4620,4620,4620,4620,0
|
|
20240619,110300,449814450,4620,4620,4620,4620,143
|
|
20240619,110200,449153790,4625,4625,4625,4625,20
|
|
20240619,110100,449061290,4625,4625,4625,4625,0
|
|
20240619,110000,449061290,4625,4625,4625,4625,17
|
|
20240619,105900,448982665,4620,4620,4620,4620,482
|
|
20240619,105800,446755825,4620,4620,4620,4620,10
|
|
20240619,105700,446709625,4615,4615,4615,4615,100
|
|
20240619,105600,446248125,4620,4620,4620,4620,0
|
|
20240619,105500,446248125,4620,4615,4620,4615,204
|
|
20240619,105400,445306560,4615,4615,4615,4615,0
|
|
20240619,105300,445306560,4615,4620,4620,4610,317
|
|
20240619,105200,443845040,4605,4610,4610,4605,16
|
|
20240619,105100,443771355,4620,4610,4620,4610,157
|
|
20240619,105000,443047485,4610,4610,4610,4610,582
|
|
20240619,104900,440364465,4620,4620,4620,4620,0
|
|
20240619,104800,440364465,4620,4620,4620,4620,12
|
|
20240619,104700,440309025,4610,4610,4610,4610,100
|
|
20240619,104600,439848025,4610,4620,4620,4610,903
|
|
20240619,104500,435685115,4620,4620,4620,4620,0
|
|
20240619,104400,435685115,4620,4620,4620,4620,20
|
|
20240619,104300,435592715,4620,4620,4620,4620,41
|
|
20240619,104200,435403295,4620,4620,4620,4620,1
|
|
20240619,104100,435398675,4620,4620,4620,4620,0
|
|
20240619,104000,435398675,4620,4620,4620,4620,12
|
|
20240619,103900,435343235,4610,4615,4615,4610,3255
|
|
20240619,103800,420324070,4615,4620,4620,4615,101
|
|
20240619,103700,419857455,4615,4615,4615,4615,11
|
|
20240619,103600,419806690,4615,4615,4615,4615,1022
|
|
20240619,103500,415090160,4620,4620,4620,4620,306
|
|
20240619,103400,413676440,4620,4620,4620,4620,201
|
|
20240619,103300,412747820,4625,4625,4625,4625,80
|
|
20240619,103200,412377820,4615,4625,4625,4615,8
|
|
20240619,103100,412340860,4635,4635,4635,4635,0
|
|
20240619,103000,412340860,4635,4620,4635,4620,1063
|
|
20240619,102900,407420670,4620,4620,4620,4620,1294
|
|
20240619,102800,401442390,4625,4625,4625,4625,0
|
|
20240619,102700,401442390,4625,4625,4625,4625,0
|
|
20240619,102600,401442390,4625,4625,4625,4625,13
|
|
20240619,102500,401382265,4625,4630,4630,4625,1665
|
|
20240619,102400,393673835,4640,4640,4640,4640,108
|
|
20240619,102300,393172715,4645,4645,4645,4645,534
|
|
20240619,102200,390692285,4650,4630,4650,4630,101
|
|
20240619,102100,390224635,4645,4645,4645,4645,2550
|
|
20240619,102000,378379885,4650,4650,4650,4650,0
|
|
20240619,101900,378379885,4650,4650,4650,4650,0
|
|
20240619,101800,378379885,4650,4650,4650,4650,0
|
|
20240619,101700,378379885,4650,4630,4650,4630,2
|
|
20240619,101600,378370605,4630,4630,4630,4630,302
|
|
20240619,101500,376972345,4650,4650,4650,4650,107
|
|
20240619,101400,376474795,4650,4650,4650,4650,2
|
|
20240619,101300,376465495,4645,4645,4645,4645,86
|
|
20240619,101200,376066025,4630,4635,4635,4630,322
|
|
20240619,101100,374574725,4635,4640,4640,4635,2914
|
|
20240619,101000,361064085,4640,4650,4650,4640,662
|
|
20240619,100900,357991120,4655,4660,4660,4655,31
|
|
20240619,100800,357846740,4660,4660,4660,4660,583
|
|
20240619,100700,355129960,4660,4640,4660,4640,238
|
|
20240619,100600,354022075,4655,4665,4665,4635,3036
|
|
20240619,100500,339876225,4665,4630,4665,4630,6167
|
|
20240619,100400,311171715,4630,4630,4650,4630,3551
|
|
20240619,100300,294707575,4635,4635,4635,4630,111
|
|
20240619,100200,294193285,4635,4635,4635,4635,461
|
|
20240619,100100,292056550,4635,4635,4635,4635,725
|
|
20240619,100000,288696175,4635,4630,4635,4630,5416
|
|
20240619,095900,263611750,4630,4615,4630,4615,4370
|
|
20240619,095800,243428245,4610,4610,4610,4605,932
|
|
20240619,095700,239131740,4610,4610,4610,4610,6
|
|
20240619,095600,239104080,4605,4605,4605,4605,0
|
|
20240619,095500,239104080,4605,4605,4605,4605,413
|
|
20240619,095400,237202215,4605,4610,4610,4605,236
|
|
20240619,095300,236114680,4615,4615,4615,4615,0
|
|
20240619,095200,236114680,4615,4615,4615,4615,217
|
|
20240619,095100,235113225,4615,4610,4615,4610,11
|
|
20240619,095000,235062470,4610,4610,4610,4610,150
|
|
20240619,094900,234370970,4610,4610,4610,4610,335
|
|
20240619,094800,232826620,4615,4615,4615,4615,0
|
|
20240619,094700,232826620,4615,4615,4615,4615,101
|
|
20240619,094600,232360505,4615,4610,4615,4610,215
|
|
20240619,094500,231368545,4605,4605,4605,4605,265
|
|
20240619,094400,230148220,4605,4615,4615,4605,409
|
|
20240619,094300,228262915,4615,4615,4615,4610,53
|
|
20240619,094200,228018575,4610,4615,4615,4610,61
|
|
20240619,094100,227737335,4615,4620,4620,4615,1378
|
|
20240619,094000,221377860,4615,4615,4615,4615,779
|
|
20240619,093900,217782775,4615,4615,4620,4615,342
|
|
20240619,093800,216204440,4615,4620,4620,4615,191
|
|
20240619,093700,215322970,4615,4605,4615,4605,5136
|
|
20240619,093600,191638270,4605,4605,4605,4605,29
|
|
20240619,093500,191504725,4610,4610,4610,4610,0
|
|
20240619,093400,191504725,4610,4595,4610,4595,976
|
|
20240619,093300,187010555,4595,4610,4610,4595,2960
|
|
20240619,093200,173403565,4610,4600,4610,4600,650
|
|
20240619,093100,170413485,4610,4610,4610,4610,157
|
|
20240619,093000,169689715,4610,4610,4610,4610,36
|
|
20240619,092900,169523755,4605,4605,4605,4605,2
|
|
20240619,092800,169514545,4610,4610,4610,4610,5
|
|
20240619,092700,169491495,4610,4600,4610,4600,3252
|
|
20240619,092600,154529665,4600,4595,4600,4595,401
|
|
20240619,092500,152685570,4600,4600,4600,4600,0
|
|
20240619,092400,152685570,4600,4590,4600,4590,589
|
|
20240619,092300,149982040,4585,4585,4585,4585,2192
|
|
20240619,092200,139931720,4585,4585,4585,4585,1508
|
|
20240619,092100,133017540,4580,4585,4585,4580,4208
|
|
20240619,092000,113731360,4585,4585,4585,4585,0
|
|
20240619,091900,113731360,4585,4590,4600,4585,3862
|
|
20240619,091800,96015415,4590,4590,4595,4585,2642
|
|
20240619,091700,83888395,4590,4580,4590,4580,1065
|
|
20240619,091600,79010315,4580,4580,4580,4580,660
|
|
20240619,091500,75987515,4580,4590,4590,4580,596
|
|
20240619,091400,73257355,4590,4590,4590,4590,0
|
|
20240619,091300,73257355,4590,4585,4590,4580,1007
|
|
20240619,091200,68642255,4585,4585,4585,4585,40
|
|
20240619,091100,68458855,4585,4585,4585,4580,499
|
|
20240619,091000,66171185,4600,4600,4600,4600,2
|
|
20240619,090900,66161985,4580,4600,4600,4580,250
|
|
20240619,090800,65016015,4585,4585,4600,4585,1043
|
|
20240619,090700,60233770,4600,4585,4600,4585,179
|
|
20240619,090600,59413010,4585,4585,4585,4585,145
|
|
20240619,090500,58748185,4585,4595,4605,4585,1627
|
|
20240619,090400,51279105,4605,4610,4610,4600,1163
|
|
20240619,090300,45927805,4610,4610,4615,4610,908
|
|
20240619,090200,41741915,4610,4615,4635,4610,280
|
|
20240619,090100,40447860,4610,4630,4635,4610,4405
|
|
20240619,090000,20092110,4630,4615,4630,4610,4351
|