648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194500,615128080,3675,3675,3675,3675,2096
|
|
20240614,194400,615128080,3675,3675,3675,3675,0
|
|
20240614,194300,615128080,3675,3675,3675,3675,0
|
|
20240614,194200,615128080,3675,3675,3675,3675,0
|
|
20240614,194100,615128080,3675,3675,3675,3675,0
|
|
20240614,194000,615128080,3675,3675,3675,3675,0
|
|
20240614,193900,615128080,3675,3675,3675,3675,0
|
|
20240614,193800,615128080,3675,3675,3675,3675,0
|
|
20240614,193700,615128080,3675,3675,3675,3675,0
|
|
20240614,193600,615128080,3675,3675,3675,3675,0
|
|
20240614,193500,615128080,3675,3675,3675,3675,0
|
|
20240614,193400,615128080,3675,3675,3675,3675,0
|
|
20240614,193300,615128080,3675,3675,3675,3675,0
|
|
20240614,193200,615128080,3675,3675,3675,3675,0
|
|
20240614,193100,615128080,3675,3675,3675,3675,0
|
|
20240614,193000,615128080,3675,3675,3675,3675,0
|
|
20240614,192900,615128080,3675,3675,3675,3675,0
|
|
20240614,192800,615128080,3675,3675,3675,3675,0
|
|
20240614,192700,615128080,3675,3675,3675,3675,0
|
|
20240614,192600,615128080,3675,3675,3675,3675,0
|
|
20240614,192500,615128080,3675,3675,3675,3675,0
|
|
20240614,192400,615128080,3675,3675,3675,3675,0
|
|
20240614,192300,615128080,3675,3675,3675,3675,0
|
|
20240614,192200,615128080,3675,3675,3675,3675,0
|
|
20240614,192100,615128080,3675,3675,3675,3675,0
|
|
20240614,192000,615128080,3675,3675,3675,3675,0
|
|
20240614,191900,615128080,3675,3675,3675,3675,0
|
|
20240614,191800,615128080,3675,3675,3675,3675,0
|
|
20240614,191700,615128080,3675,3675,3675,3675,0
|
|
20240614,191600,615128080,3675,3675,3675,3675,0
|
|
20240614,191500,615128080,3675,3675,3675,3675,2096
|
|
20240614,191400,615128080,3675,3675,3675,3675,0
|
|
20240614,191300,615128080,3675,3675,3675,3675,0
|
|
20240614,191200,615128080,3675,3675,3675,3675,0
|
|
20240614,191100,615128080,3675,3675,3675,3675,0
|
|
20240614,191000,615128080,3675,3675,3675,3675,0
|
|
20240614,190900,615128080,3675,3675,3675,3675,0
|
|
20240614,190800,615128080,3675,3675,3675,3675,0
|
|
20240614,190700,615128080,3675,3675,3675,3675,0
|
|
20240614,190600,615128080,3675,3675,3675,3675,0
|
|
20240614,190500,615128080,3675,3675,3675,3675,0
|
|
20240614,190400,615128080,3675,3675,3675,3675,0
|
|
20240614,190300,615128080,3675,3675,3675,3675,0
|
|
20240614,190200,615128080,3675,3675,3675,3675,0
|
|
20240614,190100,615128080,3675,3675,3675,3675,0
|
|
20240614,190000,615128080,3675,3675,3675,3675,0
|
|
20240614,185900,615128080,3675,3675,3675,3675,0
|
|
20240614,185800,615128080,3675,3675,3675,3675,0
|
|
20240614,185700,615128080,3675,3675,3675,3675,0
|
|
20240614,185600,615128080,3675,3675,3675,3675,0
|
|
20240614,185500,615128080,3675,3675,3675,3675,0
|
|
20240614,185400,615128080,3675,3675,3675,3675,0
|
|
20240614,185300,615128080,3675,3675,3675,3675,0
|
|
20240614,185200,615128080,3675,3675,3675,3675,0
|
|
20240614,185100,615128080,3675,3675,3675,3675,0
|
|
20240614,185000,615128080,3675,3675,3675,3675,0
|
|
20240614,184900,615128080,3675,3675,3675,3675,0
|
|
20240614,184800,615128080,3675,3675,3675,3675,0
|
|
20240614,184700,615128080,3675,3675,3675,3675,0
|
|
20240614,184600,615128080,3675,3675,3675,3675,0
|
|
20240614,184500,615128080,3675,3675,3675,3675,2096
|
|
20240614,184400,615128080,3675,3675,3675,3675,0
|
|
20240614,184300,615128080,3675,3675,3675,3675,0
|
|
20240614,184200,615128080,3675,3675,3675,3675,0
|
|
20240614,184100,615128080,3675,3675,3675,3675,0
|
|
20240614,184000,615128080,3675,3675,3675,3675,0
|
|
20240614,183900,615128080,3675,3675,3675,3675,0
|
|
20240614,183800,615128080,3675,3675,3675,3675,0
|
|
20240614,183700,615128080,3675,3675,3675,3675,0
|
|
20240614,183600,615128080,3675,3675,3675,3675,0
|
|
20240614,183500,615128080,3675,3675,3675,3675,0
|
|
20240614,183400,615128080,3675,3675,3675,3675,0
|
|
20240614,183300,615128080,3675,3675,3675,3675,0
|
|
20240614,183200,615128080,3675,3675,3675,3675,0
|
|
20240614,183100,615128080,3675,3675,3675,3675,0
|
|
20240614,183000,615128080,3675,3675,3675,3675,0
|
|
20240614,182900,615128080,3675,3675,3675,3675,0
|
|
20240614,182800,615128080,3675,3675,3675,3675,0
|
|
20240614,182700,615128080,3675,3675,3675,3675,0
|
|
20240614,182600,615128080,3675,3675,3675,3675,0
|
|
20240614,182500,615128080,3675,3675,3675,3675,0
|
|
20240614,182400,615128080,3675,3675,3675,3675,0
|
|
20240614,182300,615128080,3675,3675,3675,3675,0
|
|
20240614,182200,615128080,3675,3675,3675,3675,0
|
|
20240614,182100,615128080,3675,3675,3675,3675,0
|
|
20240614,182000,615128080,3675,3675,3675,3675,0
|
|
20240614,181900,615128080,3675,3675,3675,3675,0
|
|
20240614,181800,615128080,3675,3675,3675,3675,0
|
|
20240614,181700,615128080,3675,3675,3675,3675,0
|
|
20240614,181600,615128080,3675,3675,3675,3675,0
|
|
20240614,181500,615128080,3675,3675,3675,3675,2096
|
|
20240614,181400,615128080,3675,3675,3675,3675,0
|
|
20240614,181300,615128080,3675,3675,3675,3675,0
|
|
20240614,181200,615128080,3675,3675,3675,3675,0
|
|
20240614,181100,615128080,3675,3675,3675,3675,0
|
|
20240614,181000,615128080,3675,3675,3675,3675,0
|
|
20240614,180900,615128080,3675,3675,3675,3675,0
|
|
20240614,180800,615128080,3675,3675,3675,3675,0
|
|
20240614,180700,615128080,3675,3675,3675,3675,0
|
|
20240614,180600,615128080,3675,3675,3675,3675,0
|
|
20240614,180500,615128080,3675,3675,3675,3675,0
|
|
20240614,180400,615128080,3675,3675,3675,3675,0
|
|
20240614,180300,615128080,3675,3675,3675,3675,0
|
|
20240614,180200,615128080,3675,3675,3675,3675,0
|
|
20240614,180100,615128080,3675,3675,3675,3675,0
|
|
20240614,180000,615128080,3675,3675,3675,3675,0
|
|
20240614,175900,615128080,3675,3675,3675,3675,0
|
|
20240614,175800,615128080,3675,3675,3675,3675,0
|
|
20240614,175700,615128080,3675,3675,3675,3675,0
|
|
20240614,175600,615128080,3675,3675,3675,3675,0
|
|
20240614,175500,615128080,3675,3675,3675,3675,0
|
|
20240614,175400,615128080,3675,3675,3675,3675,0
|
|
20240614,175300,615128080,3675,3675,3675,3675,0
|
|
20240614,175200,615128080,3675,3675,3675,3675,0
|
|
20240614,175100,615128080,3675,3675,3675,3675,0
|
|
20240614,175000,615128080,3675,3675,3675,3675,0
|
|
20240614,174900,615128080,3675,3675,3675,3675,0
|
|
20240614,174800,615128080,3675,3675,3675,3675,0
|
|
20240614,174700,615128080,3675,3675,3675,3675,0
|
|
20240614,174600,615128080,3675,3675,3675,3675,0
|
|
20240614,174500,615128080,3675,3675,3675,3675,2096
|
|
20240614,174400,615128080,3675,3675,3675,3675,0
|
|
20240614,174300,615128080,3675,3675,3675,3675,0
|
|
20240614,174200,615128080,3675,3675,3675,3675,0
|
|
20240614,174100,615128080,3675,3675,3675,3675,0
|
|
20240614,174000,615128080,3675,3675,3675,3675,0
|
|
20240614,173900,615128080,3675,3675,3675,3675,0
|
|
20240614,173800,615128080,3675,3675,3675,3675,0
|
|
20240614,173700,615128080,3675,3675,3675,3675,0
|
|
20240614,173600,615128080,3675,3675,3675,3675,0
|
|
20240614,173500,615128080,3675,3675,3675,3675,0
|
|
20240614,173400,615128080,3675,3675,3675,3675,0
|
|
20240614,173300,615128080,3675,3675,3675,3675,0
|
|
20240614,173200,615128080,3675,3675,3675,3675,0
|
|
20240614,173100,615128080,3675,3675,3675,3675,0
|
|
20240614,173000,615128080,3675,3675,3675,3675,0
|
|
20240614,172900,615128080,3675,3675,3675,3675,0
|
|
20240614,172800,615128080,3675,3675,3675,3675,0
|
|
20240614,172700,615128080,3675,3675,3675,3675,0
|
|
20240614,172600,615128080,3675,3675,3675,3675,0
|
|
20240614,172500,615128080,3675,3675,3675,3675,0
|
|
20240614,172400,615128080,3675,3675,3675,3675,0
|
|
20240614,172300,615128080,3675,3675,3675,3675,0
|
|
20240614,172200,615128080,3675,3675,3675,3675,0
|
|
20240614,172100,615128080,3675,3675,3675,3675,0
|
|
20240614,172000,615128080,3675,3675,3675,3675,0
|
|
20240614,171900,615128080,3675,3675,3675,3675,0
|
|
20240614,171800,615128080,3675,3675,3675,3675,0
|
|
20240614,171700,615128080,3675,3675,3675,3675,0
|
|
20240614,171600,615128080,3675,3675,3675,3675,0
|
|
20240614,171500,615128080,3675,3675,3675,3675,2096
|
|
20240614,171400,615128080,3675,3675,3675,3675,0
|
|
20240614,171300,615128080,3675,3675,3675,3675,0
|
|
20240614,171200,615128080,3675,3675,3675,3675,0
|
|
20240614,171100,615128080,3675,3675,3675,3675,0
|
|
20240614,171000,615128080,3675,3675,3675,3675,0
|
|
20240614,170900,615128080,3675,3675,3675,3675,0
|
|
20240614,170800,615128080,3675,3675,3675,3675,0
|
|
20240614,170700,615128080,3675,3675,3675,3675,0
|
|
20240614,170600,615128080,3675,3675,3675,3675,0
|
|
20240614,170500,615128080,3675,3675,3675,3675,0
|
|
20240614,170400,615128080,3675,3675,3675,3675,0
|
|
20240614,170300,615128080,3675,3675,3675,3675,0
|
|
20240614,170200,615128080,3675,3675,3675,3675,0
|
|
20240614,170100,615128080,3675,3675,3675,3675,0
|
|
20240614,170000,615128080,3675,3675,3675,3675,0
|
|
20240614,165900,615128080,3675,3675,3675,3675,0
|
|
20240614,165800,615128080,3675,3675,3675,3675,0
|
|
20240614,165700,615128080,3675,3675,3675,3675,0
|
|
20240614,165600,615128080,3675,3675,3675,3675,0
|
|
20240614,165500,615128080,3675,3675,3675,3675,0
|
|
20240614,165400,615128080,3675,3675,3675,3675,0
|
|
20240614,165300,615128080,3675,3675,3675,3675,0
|
|
20240614,165200,615128080,3675,3675,3675,3675,0
|
|
20240614,165100,615128080,3675,3675,3675,3675,0
|
|
20240614,165000,615128080,3675,3675,3675,3675,0
|
|
20240614,164900,615128080,3675,3675,3675,3675,0
|
|
20240614,164800,615128080,3675,3675,3675,3675,0
|
|
20240614,164700,615128080,3675,3675,3675,3675,0
|
|
20240614,164600,615128080,3675,3675,3675,3675,0
|
|
20240614,164500,615128080,3675,3675,3675,3675,2096
|
|
20240614,164400,615128080,3675,3675,3675,3675,0
|
|
20240614,164300,615128080,3675,3675,3675,3675,0
|
|
20240614,164200,615128080,3675,3675,3675,3675,0
|
|
20240614,164100,615128080,3675,3675,3675,3675,0
|
|
20240614,164000,615128080,3675,3675,3675,3675,0
|
|
20240614,163900,615128080,3675,3675,3675,3675,0
|
|
20240614,163800,615128080,3675,3675,3675,3675,0
|
|
20240614,163700,615128080,3675,3675,3675,3675,0
|
|
20240614,163600,615128080,3675,3675,3675,3675,0
|
|
20240614,163500,615128080,3675,3675,3675,3675,0
|
|
20240614,163400,615128080,3675,3675,3675,3675,0
|
|
20240614,163300,615128080,3675,3675,3675,3675,0
|
|
20240614,163200,615128080,3675,3675,3675,3675,0
|
|
20240614,163100,615128080,3675,3675,3675,3675,0
|
|
20240614,163000,615128080,3675,3675,3675,3675,0
|
|
20240614,162900,615128080,3675,3675,3675,3675,0
|
|
20240614,162800,615128080,3675,3675,3675,3675,0
|
|
20240614,162700,615128080,3675,3675,3675,3675,0
|
|
20240614,162600,615128080,3675,3675,3675,3675,0
|
|
20240614,162500,615128080,3675,3675,3675,3675,0
|
|
20240614,162400,615128080,3675,3675,3675,3675,0
|
|
20240614,162300,615128080,3675,3675,3675,3675,0
|
|
20240614,162200,615128080,3675,3675,3675,3675,0
|
|
20240614,162100,615128080,3675,3675,3675,3675,0
|
|
20240614,162000,615128080,3675,3675,3675,3675,0
|
|
20240614,161900,615128080,3675,3675,3675,3675,0
|
|
20240614,161800,615128080,3675,3675,3675,3675,0
|
|
20240614,161700,615128080,3675,3675,3675,3675,0
|
|
20240614,161600,615128080,3675,3675,3675,3675,0
|
|
20240614,161500,615128080,3675,3675,3675,3675,2096
|
|
20240614,161400,615128080,3675,3675,3675,3675,0
|
|
20240614,161300,615128080,3675,3675,3675,3675,0
|
|
20240614,161200,615128080,3675,3675,3675,3675,0
|
|
20240614,161100,615128080,3675,3675,3675,3675,0
|
|
20240614,161000,615128080,3675,3675,3675,3675,0
|
|
20240614,160900,615128080,3675,3675,3675,3675,0
|
|
20240614,160800,615128080,3675,3675,3675,3675,0
|
|
20240614,160700,615128080,3675,3675,3675,3675,0
|
|
20240614,160600,615128080,3675,3675,3675,3675,0
|
|
20240614,160500,615128080,3675,3675,3675,3675,0
|
|
20240614,160400,615128080,3675,3675,3675,3675,0
|
|
20240614,160300,615128080,3675,3675,3675,3675,0
|
|
20240614,160200,615128080,3675,3675,3675,3675,0
|
|
20240614,160100,615128080,3675,3675,3675,3675,0
|
|
20240614,160000,615128080,3675,3675,3675,3675,0
|
|
20240614,155900,615128080,3675,3675,3675,3675,0
|
|
20240614,155800,615128080,3675,3675,3675,3675,0
|
|
20240614,155700,615128080,3675,3675,3675,3675,0
|
|
20240614,155600,615128080,3675,3675,3675,3675,0
|
|
20240614,155500,615128080,3675,3675,3675,3675,0
|
|
20240614,155400,615128080,3675,3675,3675,3675,0
|
|
20240614,155300,615128080,3675,3675,3675,3675,0
|
|
20240614,155200,615128080,3675,3675,3675,3675,0
|
|
20240614,155100,615128080,3675,3675,3675,3675,0
|
|
20240614,155000,615128080,3675,3675,3675,3675,0
|
|
20240614,154900,615128080,3675,3675,3675,3675,0
|
|
20240614,154800,615128080,3675,3675,3675,3675,0
|
|
20240614,154700,615128080,3675,3675,3675,3675,0
|
|
20240614,154600,615128080,3675,3675,3675,3675,0
|
|
20240614,154500,615128080,3675,3675,3675,3675,2096
|
|
20240614,154400,615128080,3675,3675,3675,3675,0
|
|
20240614,154300,615128080,3675,3675,3675,3675,0
|
|
20240614,154200,615128080,3675,3675,3675,3675,0
|
|
20240614,154100,615128080,3675,3675,3675,3675,0
|
|
20240614,154000,615128080,3675,3675,3675,3675,0
|
|
20240614,153900,615128080,3675,3675,3675,3675,0
|
|
20240614,153800,615128080,3675,3675,3675,3675,0
|
|
20240614,153700,615128080,3675,3675,3675,3675,0
|
|
20240614,153600,615128080,3675,3675,3675,3675,0
|
|
20240614,153500,615128080,3675,3675,3675,3675,0
|
|
20240614,153400,615128080,3675,3675,3675,3675,0
|
|
20240614,153300,615128080,3675,3675,3675,3675,0
|
|
20240614,153200,615128080,3675,3675,3675,3675,0
|
|
20240614,153100,615128080,3675,3675,3675,3675,0
|
|
20240614,153000,615128080,3675,3675,3675,3675,2096
|
|
20240614,152900,607425280,3670,3670,3670,3670,0
|
|
20240614,152800,607425280,3670,3670,3670,3670,0
|
|
20240614,152700,607425280,3670,3670,3670,3670,0
|
|
20240614,152600,607425280,3670,3670,3670,3670,0
|
|
20240614,152500,607425280,3670,3670,3670,3670,0
|
|
20240614,152400,607425280,3670,3670,3670,3670,0
|
|
20240614,152300,607425280,3670,3670,3670,3670,0
|
|
20240614,152200,607425280,3670,3670,3670,3670,0
|
|
20240614,152100,607425280,3670,3670,3670,3670,0
|
|
20240614,152000,607425280,3670,3670,3670,3670,0
|
|
20240614,151900,607425280,3670,3660,3670,3655,2850
|
|
20240614,151800,596978110,3665,3660,3665,3655,521
|
|
20240614,151700,595070075,3650,3650,3660,3640,234
|
|
20240614,151600,594218045,3650,3655,3660,3640,191
|
|
20240614,151500,593521715,3665,3660,3665,3660,565
|
|
20240614,151400,591453705,3645,3645,3660,3645,1141
|
|
20240614,151300,587281870,3650,3645,3650,3645,279
|
|
20240614,151200,586264855,3645,3645,3645,3645,0
|
|
20240614,151100,586264855,3645,3645,3645,3645,126
|
|
20240614,151000,585805585,3645,3645,3650,3645,166
|
|
20240614,150900,585200510,3645,3645,3650,3645,733
|
|
20240614,150800,582528210,3645,3655,3660,3645,3513
|
|
20240614,150700,569691260,3645,3650,3655,3645,285
|
|
20240614,150600,568651260,3650,3645,3655,3645,116
|
|
20240614,150500,568227830,3645,3650,3650,3645,277
|
|
20240614,150400,567217650,3645,3650,3655,3645,251
|
|
20240614,150300,566302285,3650,3650,3650,3645,382
|
|
20240614,150200,564908100,3650,3650,3650,3650,290
|
|
20240614,150100,563849600,3650,3650,3655,3650,991
|
|
20240614,150000,560232445,3650,3650,3650,3650,61
|
|
20240614,145900,560009795,3650,3650,3650,3650,211
|
|
20240614,145800,559239645,3650,3650,3650,3650,25
|
|
20240614,145700,559148395,3660,3650,3660,3650,26
|
|
20240614,145600,559053425,3655,3650,3655,3650,213
|
|
20240614,145500,558275640,3650,3650,3650,3650,22
|
|
20240614,145400,558195340,3660,3660,3660,3650,98
|
|
20240614,145300,557837190,3655,3650,3660,3650,171
|
|
20240614,145200,557212065,3650,3660,3660,3650,17
|
|
20240614,145100,557149860,3660,3650,3660,3650,3132
|
|
20240614,145000,545700805,3650,3650,3650,3650,172
|
|
20240614,144900,545073005,3660,3655,3660,3650,104
|
|
20240614,144800,544693215,3655,3655,3655,3650,366
|
|
20240614,144700,543355490,3650,3650,3650,3650,23
|
|
20240614,144600,543271540,3650,3655,3655,3650,102
|
|
20240614,144500,542899060,3655,3650,3655,3650,272
|
|
20240614,144400,541906255,3650,3650,3650,3650,87
|
|
20240614,144300,541588705,3650,3650,3650,3650,37
|
|
20240614,144200,541453655,3650,3655,3655,3650,255
|
|
20240614,144100,540522580,3650,3645,3655,3645,142
|
|
20240614,144000,540004275,3645,3645,3645,3645,37
|
|
20240614,143900,539869410,3645,3645,3660,3645,735
|
|
20240614,143800,537183970,3645,3645,3645,3645,160
|
|
20240614,143700,536600770,3645,3645,3645,3645,151
|
|
20240614,143600,536050375,3645,3645,3645,3645,85
|
|
20240614,143500,535740550,3645,3645,3645,3645,57
|
|
20240614,143400,535532785,3645,3645,3650,3645,518
|
|
20240614,143300,533644660,3650,3650,3650,3650,31
|
|
20240614,143200,533531510,3645,3650,3650,3645,57
|
|
20240614,143100,533323740,3645,3645,3650,3645,191
|
|
20240614,143000,532627040,3650,3650,3655,3650,102
|
|
20240614,142900,532254735,3645,3645,3645,3645,128
|
|
20240614,142800,531788175,3645,3645,3645,3645,165
|
|
20240614,142700,531186750,3645,3645,3645,3645,1
|
|
20240614,142600,531183105,3645,3645,3645,3645,374
|
|
20240614,142500,529819875,3645,3645,3645,3645,20
|
|
20240614,142400,529746975,3645,3645,3645,3645,141
|
|
20240614,142300,529233030,3645,3645,3645,3645,287
|
|
20240614,142200,528186915,3645,3645,3650,3645,127
|
|
20240614,142100,527723990,3650,3650,3650,3645,304
|
|
20240614,142000,526614725,3645,3650,3650,3645,127
|
|
20240614,141900,526151270,3645,3650,3650,3645,21
|
|
20240614,141800,526074720,3645,3645,3645,3645,208
|
|
20240614,141700,525316560,3645,3650,3650,3645,27
|
|
20240614,141600,525218105,3650,3655,3655,3645,91
|
|
20240614,141500,524886020,3645,3645,3655,3645,37
|
|
20240614,141400,524750995,3655,3655,3655,3645,129
|
|
20240614,141300,524280025,3655,3645,3655,3640,164
|
|
20240614,141200,523681695,3640,3640,3640,3640,165
|
|
20240614,141100,523081095,3655,3645,3655,3640,69
|
|
20240614,141000,522829580,3640,3645,3650,3640,250
|
|
20240614,140900,521918005,3645,3645,3645,3645,164
|
|
20240614,140800,521320225,3645,3645,3645,3645,72
|
|
20240614,140700,521057785,3645,3645,3645,3645,56
|
|
20240614,140600,520853665,3645,3655,3655,3645,270
|
|
20240614,140500,519869505,3655,3645,3655,3640,587
|
|
20240614,140400,517725525,3645,3645,3645,3640,55
|
|
20240614,140300,517525145,3645,3650,3655,3640,368
|
|
20240614,140200,516185220,3655,3655,3655,3640,126
|
|
20240614,140100,515725770,3650,3640,3650,3640,419
|
|
20240614,140000,514199890,3650,3650,3650,3640,28
|
|
20240614,135900,514097700,3650,3650,3650,3650,39
|
|
20240614,135800,513955350,3650,3640,3650,3640,482
|
|
20240614,135700,512200240,3640,3640,3640,3640,19
|
|
20240614,135600,512131080,3650,3640,3650,3640,168
|
|
20240614,135500,511518785,3640,3650,3655,3640,119
|
|
20240614,135400,511085600,3645,3640,3645,3640,123
|
|
20240614,135300,510637360,3650,3640,3650,3640,165
|
|
20240614,135200,510035640,3655,3650,3655,3650,6
|
|
20240614,135100,510013735,3645,3645,3645,3645,86
|
|
20240614,135000,509700265,3645,3645,3645,3645,341
|
|
20240614,134900,508457320,3655,3655,3655,3655,1
|
|
20240614,134800,508453665,3655,3645,3655,3645,88
|
|
20240614,134700,508132885,3640,3655,3655,3640,45
|
|
20240614,134600,507968425,3660,3640,3660,3640,661
|
|
20240614,134500,505553580,3645,3640,3645,3640,2
|
|
20240614,134400,505546295,3655,3640,3655,3640,169
|
|
20240614,134300,504931100,3640,3645,3645,3640,68
|
|
20240614,134200,504683575,3645,3640,3645,3640,121
|
|
20240614,134100,504242630,3660,3650,3660,3650,95
|
|
20240614,134000,503895840,3650,3640,3650,3640,4
|
|
20240614,133900,503881250,3650,3645,3650,3640,71
|
|
20240614,133800,503622305,3640,3645,3645,3640,390
|
|
20240614,133700,502202425,3645,3635,3645,3635,145
|
|
20240614,133600,501674100,3645,3640,3645,3640,74
|
|
20240614,133500,501404700,3635,3635,3645,3635,418
|
|
20240614,133400,499885100,3630,3630,3630,3625,162
|
|
20240614,133300,499297660,3630,3625,3630,3625,211
|
|
20240614,133200,498532455,3625,3625,3625,3625,20
|
|
20240614,133100,498459955,3625,3625,3635,3625,259
|
|
20240614,133000,497520410,3635,3625,3635,3625,236
|
|
20240614,132900,496663300,3620,3620,3620,3620,1020
|
|
20240614,132800,492970900,3625,3620,3625,3620,2087
|
|
20240614,132700,485415625,3625,3620,3625,3620,250
|
|
20240614,132600,484509380,3620,3620,3620,3620,719
|
|
20240614,132500,481906600,3625,3625,3625,3620,9517
|
|
20240614,132400,447435360,3630,3625,3630,3625,480
|
|
20240614,132300,445694655,3625,3625,3625,3625,190
|
|
20240614,132200,445005905,3630,3625,3630,3625,239
|
|
20240614,132100,444139155,3625,3625,3625,3625,1
|
|
20240614,132000,444135530,3625,3625,3625,3625,86
|
|
20240614,131900,443823780,3630,3630,3630,3630,124
|
|
20240614,131800,443373660,3630,3630,3635,3630,850
|
|
20240614,131700,440287010,3630,3630,3630,3630,140
|
|
20240614,131600,439778810,3625,3625,3625,3625,164
|
|
20240614,131500,439184310,3625,3625,3625,3625,190
|
|
20240614,131400,438495560,3625,3625,3625,3625,182
|
|
20240614,131300,437835810,3625,3625,3625,3625,85
|
|
20240614,131200,437527685,3625,3625,3625,3625,20
|
|
20240614,131100,437455185,3625,3625,3625,3625,284
|
|
20240614,131000,436425685,3625,3625,3625,3625,86
|
|
20240614,130900,436113935,3625,3625,3625,3625,56
|
|
20240614,130800,435910935,3625,3625,3625,3625,211
|
|
20240614,130700,435146060,3625,3630,3630,3625,124
|
|
20240614,130600,434696555,3630,3625,3630,3625,105
|
|
20240614,130500,434315680,3625,3625,3625,3625,317
|
|
20240614,130400,433166555,3625,3625,3625,3625,19
|
|
20240614,130300,433097680,3630,3630,3630,3630,268
|
|
20240614,130200,432124840,3630,3630,3630,3630,0
|
|
20240614,130100,432124840,3630,3635,3635,3630,1821
|
|
20240614,130000,425514605,3630,3630,3630,3630,277
|
|
20240614,125900,424509095,3630,3630,3630,3630,123
|
|
20240614,125800,424062605,3635,3635,3635,3635,66
|
|
20240614,125700,423822695,3635,3635,3640,3635,1379
|
|
20240614,125600,418808910,3635,3635,3635,3635,220
|
|
20240614,125500,418009210,3635,3635,3635,3635,206
|
|
20240614,125400,417260400,3635,3635,3635,3635,165
|
|
20240614,125300,416660625,3635,3630,3635,3630,87
|
|
20240614,125200,416344810,3635,3635,3635,3635,105
|
|
20240614,125100,415963135,3635,3635,3635,3630,509
|
|
20240614,125000,414114255,3635,3630,3635,3630,87
|
|
20240614,124900,413798110,3635,3635,3635,3635,180
|
|
20240614,124800,413143810,3635,3630,3635,3630,86
|
|
20240614,124700,412831530,3635,3630,3635,3630,122
|
|
20240614,124600,412388155,3635,3635,3635,3635,182
|
|
20240614,124500,411726585,3635,3635,3635,3635,87
|
|
20240614,124400,411410340,3635,3635,3635,3635,55
|
|
20240614,124300,411210415,3635,3640,3640,3635,168
|
|
20240614,124200,410599410,3640,3635,3640,3635,20
|
|
20240614,124100,410526705,3635,3635,3635,3635,56
|
|
20240614,124000,410323145,3635,3635,3635,3635,231
|
|
20240614,123900,409483460,3635,3635,3635,3635,103
|
|
20240614,123800,409109055,3635,3635,3635,3635,348
|
|
20240614,123700,407844075,3635,3635,3635,3635,85
|
|
20240614,123600,407535100,3635,3635,3635,3635,0
|
|
20240614,123500,407535100,3635,3640,3640,3635,369
|
|
20240614,123400,406192455,3635,3635,3635,3635,20
|
|
20240614,123300,406119755,3640,3640,3640,3640,67
|
|
20240614,123200,405875875,3635,3640,3640,3635,200
|
|
20240614,123100,405148155,3640,3640,3640,3635,167
|
|
20240614,123000,404540435,3645,3645,3645,3645,109
|
|
20240614,122900,404143130,3645,3645,3645,3645,20
|
|
20240614,122800,404070230,3650,3655,3655,3650,3189
|
|
20240614,122700,392429435,3655,3655,3655,3655,1181
|
|
20240614,122600,388112880,3655,3660,3665,3655,418
|
|
20240614,122500,386582600,3660,3660,3660,3660,85
|
|
20240614,122400,386271500,3660,3660,3660,3660,536
|
|
20240614,122300,384309740,3660,3660,3660,3660,20
|
|
20240614,122200,384236540,3660,3660,3660,3660,238
|
|
20240614,122100,383365460,3660,3655,3665,3655,5988
|
|
20240614,122000,361442455,3655,3650,3655,3650,3230
|
|
20240614,121900,349637650,3645,3650,3655,3645,519
|
|
20240614,121800,347742665,3645,3645,3645,3645,202
|
|
20240614,121700,347006375,3650,3640,3650,3640,726
|
|
20240614,121600,344360625,3635,3635,3635,3635,19
|
|
20240614,121500,344291560,3645,3635,3645,3635,300
|
|
20240614,121400,343198585,3635,3635,3635,3635,299
|
|
20240614,121300,342111720,3635,3635,3635,3630,32
|
|
20240614,121200,341995500,3630,3630,3630,3630,188
|
|
20240614,121100,341313060,3635,3635,3635,3635,15
|
|
20240614,121000,341258535,3630,3630,3630,3630,268
|
|
20240614,120900,340285695,3630,3630,3630,3630,19
|
|
20240614,120800,340216725,3630,3630,3630,3630,103
|
|
20240614,120700,339842835,3630,3635,3635,3630,201
|
|
20240614,120600,339112815,3630,3630,3630,3630,19
|
|
20240614,120500,339043845,3635,3635,3635,3635,72
|
|
20240614,120400,338782125,3635,3635,3635,3635,269
|
|
20240614,120300,337804310,3640,3640,3640,3635,216
|
|
20240614,120200,337018165,3635,3635,3635,3635,268
|
|
20240614,120100,336043985,3635,3635,3635,3635,1
|
|
20240614,120000,336040350,3635,3635,3635,3635,189
|
|
20240614,115900,335353335,3635,3630,3635,3630,199
|
|
20240614,115800,334630065,3635,3635,3635,3635,0
|
|
20240614,115700,334630065,3635,3630,3635,3630,90
|
|
20240614,115600,334303015,3630,3625,3630,3625,305
|
|
20240614,115500,333196690,3625,3625,3625,3625,66
|
|
20240614,115400,332957440,3630,3620,3630,3620,961
|
|
20240614,115300,329469385,3625,3625,3625,3625,164
|
|
20240614,115200,328874885,3625,3630,3630,3625,253
|
|
20240614,115100,327956830,3625,3625,3625,3625,200
|
|
20240614,115000,327231830,3625,3625,3625,3625,85
|
|
20240614,114900,326923705,3625,3625,3625,3625,0
|
|
20240614,114800,326923705,3625,3625,3625,3625,2255
|
|
20240614,114700,318749330,3625,3625,3625,3625,86
|
|
20240614,114600,318437580,3625,3625,3625,3625,0
|
|
20240614,114500,318437580,3625,3630,3630,3625,86
|
|
20240614,114400,318125500,3630,3625,3630,3625,122
|
|
20240614,114300,317682735,3625,3625,3630,3625,193
|
|
20240614,114200,316982985,3625,3625,3625,3625,248
|
|
20240614,114100,316083985,3625,3625,3625,3625,20
|
|
20240614,114000,316011485,3630,3630,3630,3630,280
|
|
20240614,113900,314995085,3630,3635,3635,3630,69
|
|
20240614,113800,314744605,3630,3635,3635,3630,47
|
|
20240614,113700,314573855,3630,3630,3630,3630,266
|
|
20240614,113600,313608275,3640,3635,3640,3635,2
|
|
20240614,113500,313601000,3630,3630,3630,3630,20
|
|
20240614,113400,313528400,3630,3630,3630,3630,267
|
|
20240614,113300,312559190,3630,3630,3630,3630,0
|
|
20240614,113200,312559190,3630,3635,3635,3630,200
|
|
20240614,113100,311833130,3635,3630,3635,3630,261
|
|
20240614,113000,310885430,3630,3630,3630,3630,0
|
|
20240614,112900,310885430,3630,3635,3635,3630,70
|
|
20240614,112800,310631080,3630,3625,3630,3625,1228
|
|
20240614,112700,306173545,3625,3625,3625,3625,71
|
|
20240614,112600,305916170,3615,3620,3625,3615,401
|
|
20240614,112500,304464360,3625,3625,3625,3625,50
|
|
20240614,112400,304283110,3625,3620,3630,3620,89
|
|
20240614,112300,303960575,3630,3620,3630,3620,213
|
|
20240614,112200,303189205,3620,3625,3625,3620,3586
|
|
20240614,112100,290202525,3630,3630,3635,3630,622
|
|
20240614,112000,287944660,3630,3630,3630,3630,682
|
|
20240614,111900,285469000,3630,3630,3630,3630,86
|
|
20240614,111800,285156820,3630,3630,3630,3630,19
|
|
20240614,111700,285087850,3635,3635,3635,3630,169
|
|
20240614,111600,284473870,3630,3635,3635,3630,20
|
|
20240614,111500,284401265,3635,3635,3635,3630,201
|
|
20240614,111400,283670725,3635,3635,3635,3635,65
|
|
20240614,111300,283434450,3635,3635,3635,3635,123
|
|
20240614,111200,282987345,3630,3635,3635,3630,2268
|
|
20240614,111100,274753260,3630,3630,3630,3630,200
|
|
20240614,111000,274027260,3635,3635,3635,3630,250
|
|
20240614,110900,273118605,3635,3630,3635,3630,139
|
|
20240614,110800,272613950,3630,3630,3630,3630,0
|
|
20240614,110700,272613950,3630,3640,3640,3630,88
|
|
20240614,110600,272293830,3640,3645,3645,3640,230
|
|
20240614,110500,271456495,3645,3630,3645,3630,21
|
|
20240614,110400,271380240,3640,3635,3640,3635,217
|
|
20240614,110300,270591420,3635,3640,3640,3635,88
|
|
20240614,110200,270271485,3640,3635,3640,3635,73
|
|
20240614,110100,270005860,3650,3635,3650,3635,402
|
|
20240614,110000,268543250,3635,3635,3635,3635,18
|
|
20240614,105900,268477820,3635,3630,3635,3630,86
|
|
20240614,105800,268165305,3640,3640,3640,3640,1909
|
|
20240614,105700,261216545,3640,3640,3640,3640,189
|
|
20240614,105600,260528585,3640,3640,3640,3640,19
|
|
20240614,105500,260459425,3640,3640,3640,3640,182
|
|
20240614,105400,259796945,3640,3645,3645,3640,718
|
|
20240614,105300,257179930,3645,3645,3645,3645,122
|
|
20240614,105200,256735240,3645,3645,3645,3645,180
|
|
20240614,105100,256079140,3645,3645,3650,3645,511
|
|
20240614,105000,254216280,3645,3640,3645,3640,201
|
|
20240614,104900,253483730,3645,3645,3645,3640,465
|
|
20240614,104800,251789650,3640,3645,3645,3640,29
|
|
20240614,104700,251684040,3640,3640,3640,3640,20
|
|
20240614,104600,251611240,3645,3635,3645,3635,1887
|
|
20240614,104500,244751715,3640,3640,3640,3640,646
|
|
20240614,104400,242400275,3640,3645,3645,3640,1027
|
|
20240614,104300,238660860,3645,3645,3645,3645,19
|
|
20240614,104200,238591605,3645,3645,3645,3645,0
|
|
20240614,104100,238591605,3645,3650,3650,3640,1282
|
|
20240614,104000,233923500,3650,3650,3650,3650,0
|
|
20240614,103900,233923500,3650,3650,3650,3650,0
|
|
20240614,103800,233923500,3650,3645,3650,3640,17
|
|
20240614,103700,233861550,3655,3655,3655,3655,0
|
|
20240614,103600,233861550,3655,3655,3655,3655,1
|
|
20240614,103500,233857895,3650,3650,3650,3650,2247
|
|
20240614,103400,225656345,3645,3645,3645,3645,0
|
|
20240614,103300,225656345,3645,3645,3645,3645,305
|
|
20240614,103200,224544620,3645,3645,3645,3645,150
|
|
20240614,103100,223997870,3640,3640,3640,3640,29
|
|
20240614,103000,223892310,3640,3640,3640,3640,338
|
|
20240614,102900,222661990,3640,3640,3640,3640,1720
|
|
20240614,102800,216401190,3640,3640,3640,3640,500
|
|
20240614,102700,214581190,3635,3635,3635,3635,0
|
|
20240614,102600,214581190,3635,3635,3635,3635,0
|
|
20240614,102500,214581190,3635,3635,3635,3635,0
|
|
20240614,102400,214581190,3635,3635,3635,3635,1
|
|
20240614,102300,214577555,3640,3640,3640,3640,2232
|
|
20240614,102200,206453075,3640,3640,3640,3640,0
|
|
20240614,102100,206453075,3640,3640,3640,3640,50
|
|
20240614,102000,206271075,3640,3640,3640,3640,0
|
|
20240614,101900,206271075,3640,3640,3640,3640,55
|
|
20240614,101800,206070875,3640,3640,3640,3640,1155
|
|
20240614,101700,201866675,3640,3640,3640,3640,1007
|
|
20240614,101600,198201195,3635,3635,3635,3635,5443
|
|
20240614,101500,178415890,3635,3635,3635,3635,200
|
|
20240614,101400,177688890,3635,3630,3635,3630,2
|
|
20240614,101300,177681625,3620,3620,3630,3620,356
|
|
20240614,101200,176392885,3630,3630,3630,3630,1001
|
|
20240614,101100,172759255,3630,3630,3630,3630,0
|
|
20240614,101000,172759255,3630,3630,3630,3630,1001
|
|
20240614,100900,169125625,3635,3635,3635,3635,0
|
|
20240614,100800,169125625,3635,3625,3635,3625,1216
|
|
20240614,100700,164709190,3620,3620,3620,3620,0
|
|
20240614,100600,164709190,3620,3620,3620,3620,1
|
|
20240614,100500,164705570,3625,3625,3625,3625,60
|
|
20240614,100400,164488070,3625,3620,3625,3620,11
|
|
20240614,100300,164448200,3620,3620,3620,3620,0
|
|
20240614,100200,164448200,3620,3620,3620,3620,0
|
|
20240614,100100,164448200,3620,3620,3625,3610,552
|
|
20240614,100000,162448715,3620,3620,3620,3620,0
|
|
20240614,095900,162448715,3620,3620,3620,3620,0
|
|
20240614,095800,162448715,3620,3620,3620,3620,1
|
|
20240614,095700,162445095,3620,3620,3620,3620,49
|
|
20240614,095600,162267715,3610,3610,3610,3610,0
|
|
20240614,095500,162267715,3610,3610,3610,3610,0
|
|
20240614,095400,162267715,3610,3620,3620,3605,1879
|
|
20240614,095300,155484540,3620,3620,3620,3620,300
|
|
20240614,095200,154398540,3620,3620,3620,3620,0
|
|
20240614,095100,154398540,3620,3620,3620,3620,1
|
|
20240614,095000,154394920,3620,3620,3620,3620,0
|
|
20240614,094900,154394920,3620,3620,3620,3620,21
|
|
20240614,094800,154318900,3625,3625,3625,3625,0
|
|
20240614,094700,154318900,3625,3625,3625,3625,0
|
|
20240614,094600,154318900,3625,3620,3625,3620,5
|
|
20240614,094500,154300790,3620,3620,3620,3620,1506
|
|
20240614,094400,148849070,3610,3615,3620,3610,1901
|
|
20240614,094300,141984945,3610,3610,3610,3610,0
|
|
20240614,094200,141984945,3610,3605,3615,3605,3627
|
|
20240614,094100,128890640,3605,3605,3605,3605,0
|
|
20240614,094000,128890640,3605,3615,3615,3605,1000
|
|
20240614,093900,125283325,3620,3620,3620,3620,10
|
|
20240614,093800,125247125,3620,3620,3620,3620,0
|
|
20240614,093700,125247125,3620,3620,3620,3620,155
|
|
20240614,093600,124686025,3610,3610,3610,3610,0
|
|
20240614,093500,124686025,3610,3610,3610,3610,0
|
|
20240614,093400,124686025,3610,3605,3610,3605,1417
|
|
20240614,093300,119573155,3610,3620,3620,3600,14056
|
|
20240614,093200,68870795,3620,3625,3625,3620,13328
|
|
20240614,093100,20615545,3635,3635,3635,3635,0
|
|
20240614,093000,20615545,3635,3630,3635,3630,13
|
|
20240614,092900,20568310,3630,3635,3635,3630,1448
|
|
20240614,092800,15311820,3635,3635,3635,3635,110
|
|
20240614,092700,14911970,3635,3635,3635,3635,51
|
|
20240614,092600,14726585,3635,3635,3635,3635,1495
|
|
20240614,092500,9292260,3640,3645,3645,3640,454
|
|
20240614,092400,7639345,3650,3650,3650,3650,98
|
|
20240614,092300,7281645,3650,3650,3650,3650,0
|
|
20240614,092200,7281645,3650,3650,3650,3650,0
|
|
20240614,092100,7281645,3650,3650,3650,3650,51
|
|
20240614,092000,7095495,3650,3650,3650,3650,1
|
|
20240614,091900,7091845,3660,3660,3660,3660,0
|
|
20240614,091800,7091845,3660,3650,3660,3650,5
|
|
20240614,091700,7073565,3645,3645,3645,3645,2
|
|
20240614,091600,7066275,3640,3645,3645,3640,101
|
|
20240614,091500,6698630,3645,3645,3645,3645,0
|
|
20240614,091400,6698630,3645,3645,3645,3645,0
|
|
20240614,091300,6698630,3645,3645,3645,3645,150
|
|
20240614,091200,6151880,3645,3645,3645,3645,0
|
|
20240614,091100,6151880,3645,3650,3650,3645,11
|
|
20240614,091000,6111735,3650,3650,3650,3650,2
|
|
20240614,090900,6104435,3655,3655,3655,3655,4
|
|
20240614,090800,6089815,3655,3650,3655,3650,2
|
|
20240614,090700,6082510,3650,3645,3650,3645,230
|
|
20240614,090600,5244130,3645,3645,3645,3645,1
|
|
20240614,090500,5240485,3645,3645,3645,3645,0
|
|
20240614,090400,5240485,3645,3645,3645,3645,1
|
|
20240614,090300,5236840,3645,3640,3645,3640,15
|
|
20240614,090200,5182215,3635,3635,3635,3635,0
|
|
20240614,090100,5182215,3635,3635,3635,3635,71
|
|
20240614,090000,4924130,3640,3610,3640,3610,1364
|