591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,184700,1291374535,3305,3305,3305,3305,0
|
|
20240614,184600,1291374535,3305,3305,3305,3305,0
|
|
20240614,184500,1291374535,3305,3305,3305,3305,0
|
|
20240614,184400,1291374535,3305,3305,3305,3305,0
|
|
20240614,184300,1291374535,3305,3305,3305,3305,0
|
|
20240614,184200,1291374535,3305,3305,3305,3305,0
|
|
20240614,184100,1291374535,3305,3305,3305,3305,0
|
|
20240614,184000,1291374535,3305,3305,3305,3305,0
|
|
20240614,183900,1291374535,3305,3305,3305,3305,0
|
|
20240614,183800,1291374535,3305,3305,3305,3305,0
|
|
20240614,183700,1291374535,3305,3305,3305,3305,0
|
|
20240614,183600,1291374535,3305,3305,3305,3305,0
|
|
20240614,183500,1291374535,3305,3305,3305,3305,0
|
|
20240614,183400,1291374535,3305,3305,3305,3305,0
|
|
20240614,183300,1291374535,3305,3305,3305,3305,0
|
|
20240614,183200,1291374535,3305,3305,3305,3305,0
|
|
20240614,183100,1291374535,3305,3305,3305,3305,0
|
|
20240614,183000,1291374535,3305,3305,3305,3305,0
|
|
20240614,182900,1291374535,3305,3305,3305,3305,0
|
|
20240614,182800,1291374535,3305,3305,3305,3305,0
|
|
20240614,182700,1291374535,3305,3305,3305,3305,0
|
|
20240614,182600,1291374535,3305,3305,3305,3305,0
|
|
20240614,182500,1291374535,3305,3305,3305,3305,0
|
|
20240614,182400,1291374535,3305,3305,3305,3305,0
|
|
20240614,182300,1291374535,3305,3305,3305,3305,0
|
|
20240614,182200,1291374535,3305,3305,3305,3305,0
|
|
20240614,182100,1291374535,3305,3305,3305,3305,0
|
|
20240614,182000,1291374535,3305,3305,3305,3305,0
|
|
20240614,181900,1291374535,3305,3305,3305,3305,0
|
|
20240614,181800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,181700,1291374535,3305,3305,3305,3305,0
|
|
20240614,181600,1291374535,3305,3305,3305,3305,0
|
|
20240614,181500,1291374535,3305,3305,3305,3305,0
|
|
20240614,181400,1291374535,3305,3305,3305,3305,0
|
|
20240614,181300,1291374535,3305,3305,3305,3305,0
|
|
20240614,181200,1291374535,3305,3305,3305,3305,0
|
|
20240614,181100,1291374535,3305,3305,3305,3305,0
|
|
20240614,181000,1291374535,3305,3305,3305,3305,0
|
|
20240614,180900,1291374535,3305,3305,3305,3305,0
|
|
20240614,180800,1291374535,3305,3305,3305,3305,0
|
|
20240614,180700,1291374535,3305,3305,3305,3305,0
|
|
20240614,180600,1291374535,3305,3305,3305,3305,0
|
|
20240614,180500,1291374535,3305,3305,3305,3305,0
|
|
20240614,180400,1291374535,3305,3305,3305,3305,0
|
|
20240614,180300,1291374535,3305,3305,3305,3305,0
|
|
20240614,180200,1291374535,3305,3305,3305,3305,0
|
|
20240614,180100,1291374535,3305,3305,3305,3305,0
|
|
20240614,180000,1291374535,3305,3305,3305,3305,0
|
|
20240614,175900,1291374535,3305,3305,3305,3305,0
|
|
20240614,175800,1291374535,3305,3305,3305,3305,0
|
|
20240614,175700,1291374535,3305,3305,3305,3305,0
|
|
20240614,175600,1291374535,3305,3305,3305,3305,0
|
|
20240614,175500,1291374535,3305,3305,3305,3305,0
|
|
20240614,175400,1291374535,3305,3305,3305,3305,0
|
|
20240614,175300,1291374535,3305,3305,3305,3305,0
|
|
20240614,175200,1291374535,3305,3305,3305,3305,0
|
|
20240614,175100,1291374535,3305,3305,3305,3305,0
|
|
20240614,175000,1291374535,3305,3305,3305,3305,0
|
|
20240614,174900,1291374535,3305,3305,3305,3305,0
|
|
20240614,174800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,174700,1291374535,3305,3305,3305,3305,0
|
|
20240614,174600,1291374535,3305,3305,3305,3305,0
|
|
20240614,174500,1291374535,3305,3305,3305,3305,0
|
|
20240614,174400,1291374535,3305,3305,3305,3305,0
|
|
20240614,174300,1291374535,3305,3305,3305,3305,0
|
|
20240614,174200,1291374535,3305,3305,3305,3305,0
|
|
20240614,174100,1291374535,3305,3305,3305,3305,0
|
|
20240614,174000,1291374535,3305,3305,3305,3305,0
|
|
20240614,173900,1291374535,3305,3305,3305,3305,0
|
|
20240614,173800,1291374535,3305,3305,3305,3305,0
|
|
20240614,173700,1291374535,3305,3305,3305,3305,0
|
|
20240614,173600,1291374535,3305,3305,3305,3305,0
|
|
20240614,173500,1291374535,3305,3305,3305,3305,0
|
|
20240614,173400,1291374535,3305,3305,3305,3305,0
|
|
20240614,173300,1291374535,3305,3305,3305,3305,0
|
|
20240614,173200,1291374535,3305,3305,3305,3305,0
|
|
20240614,173100,1291374535,3305,3305,3305,3305,0
|
|
20240614,173000,1291374535,3305,3305,3305,3305,0
|
|
20240614,172900,1291374535,3305,3305,3305,3305,0
|
|
20240614,172800,1291374535,3305,3305,3305,3305,0
|
|
20240614,172700,1291374535,3305,3305,3305,3305,0
|
|
20240614,172600,1291374535,3305,3305,3305,3305,0
|
|
20240614,172500,1291374535,3305,3305,3305,3305,0
|
|
20240614,172400,1291374535,3305,3305,3305,3305,0
|
|
20240614,172300,1291374535,3305,3305,3305,3305,0
|
|
20240614,172200,1291374535,3305,3305,3305,3305,0
|
|
20240614,172100,1291374535,3305,3305,3305,3305,0
|
|
20240614,172000,1291374535,3305,3305,3305,3305,0
|
|
20240614,171900,1291374535,3305,3305,3305,3305,0
|
|
20240614,171800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,171700,1291374535,3305,3305,3305,3305,0
|
|
20240614,171600,1291374535,3305,3305,3305,3305,0
|
|
20240614,171500,1291374535,3305,3305,3305,3305,0
|
|
20240614,171400,1291374535,3305,3305,3305,3305,0
|
|
20240614,171300,1291374535,3305,3305,3305,3305,0
|
|
20240614,171200,1291374535,3305,3305,3305,3305,0
|
|
20240614,171100,1291374535,3305,3305,3305,3305,0
|
|
20240614,171000,1291374535,3305,3305,3305,3305,0
|
|
20240614,170900,1291374535,3305,3305,3305,3305,0
|
|
20240614,170800,1291374535,3305,3305,3305,3305,0
|
|
20240614,170700,1291374535,3305,3305,3305,3305,0
|
|
20240614,170600,1291374535,3305,3305,3305,3305,0
|
|
20240614,170500,1291374535,3305,3305,3305,3305,0
|
|
20240614,170400,1291374535,3305,3305,3305,3305,0
|
|
20240614,170300,1291374535,3305,3305,3305,3305,0
|
|
20240614,170200,1291374535,3305,3305,3305,3305,0
|
|
20240614,170100,1291374535,3305,3305,3305,3305,0
|
|
20240614,170000,1291374535,3305,3305,3305,3305,0
|
|
20240614,165900,1291374535,3305,3305,3305,3305,0
|
|
20240614,165800,1291374535,3305,3305,3305,3305,0
|
|
20240614,165700,1291374535,3305,3305,3305,3305,0
|
|
20240614,165600,1291374535,3305,3305,3305,3305,0
|
|
20240614,165500,1291374535,3305,3305,3305,3305,0
|
|
20240614,165400,1291374535,3305,3305,3305,3305,0
|
|
20240614,165300,1291374535,3305,3305,3305,3305,0
|
|
20240614,165200,1291374535,3305,3305,3305,3305,0
|
|
20240614,165100,1291374535,3305,3305,3305,3305,0
|
|
20240614,165000,1291374535,3305,3305,3305,3305,0
|
|
20240614,164900,1291374535,3305,3305,3305,3305,0
|
|
20240614,164800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,164700,1291374535,3305,3305,3305,3305,0
|
|
20240614,164600,1291374535,3305,3305,3305,3305,0
|
|
20240614,164500,1291374535,3305,3305,3305,3305,0
|
|
20240614,164400,1291374535,3305,3305,3305,3305,0
|
|
20240614,164300,1291374535,3305,3305,3305,3305,0
|
|
20240614,164200,1291374535,3305,3305,3305,3305,0
|
|
20240614,164100,1291374535,3305,3305,3305,3305,0
|
|
20240614,164000,1291374535,3305,3305,3305,3305,0
|
|
20240614,163900,1291374535,3305,3305,3305,3305,0
|
|
20240614,163800,1291374535,3305,3305,3305,3305,0
|
|
20240614,163700,1291374535,3305,3305,3305,3305,0
|
|
20240614,163600,1291374535,3305,3305,3305,3305,0
|
|
20240614,163500,1291374535,3305,3305,3305,3305,0
|
|
20240614,163400,1291374535,3305,3305,3305,3305,0
|
|
20240614,163300,1291374535,3305,3305,3305,3305,0
|
|
20240614,163200,1291374535,3305,3305,3305,3305,0
|
|
20240614,163100,1291374535,3305,3305,3305,3305,0
|
|
20240614,163000,1291374535,3305,3305,3305,3305,0
|
|
20240614,162900,1291374535,3305,3305,3305,3305,0
|
|
20240614,162800,1291374535,3305,3305,3305,3305,0
|
|
20240614,162700,1291374535,3305,3305,3305,3305,0
|
|
20240614,162600,1291374535,3305,3305,3305,3305,0
|
|
20240614,162500,1291374535,3305,3305,3305,3305,0
|
|
20240614,162400,1291374535,3305,3305,3305,3305,0
|
|
20240614,162300,1291374535,3305,3305,3305,3305,0
|
|
20240614,162200,1291374535,3305,3305,3305,3305,0
|
|
20240614,162100,1291374535,3305,3305,3305,3305,0
|
|
20240614,162000,1291374535,3305,3305,3305,3305,0
|
|
20240614,161900,1291374535,3305,3305,3305,3305,0
|
|
20240614,161800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,161700,1291374535,3305,3305,3305,3305,0
|
|
20240614,161600,1291374535,3305,3305,3305,3305,0
|
|
20240614,161500,1291374535,3305,3305,3305,3305,0
|
|
20240614,161400,1291374535,3305,3305,3305,3305,0
|
|
20240614,161300,1291374535,3305,3305,3305,3305,0
|
|
20240614,161200,1291374535,3305,3305,3305,3305,0
|
|
20240614,161100,1291374535,3305,3305,3305,3305,0
|
|
20240614,161000,1291374535,3305,3305,3305,3305,0
|
|
20240614,160900,1291374535,3305,3305,3305,3305,0
|
|
20240614,160800,1291374535,3305,3305,3305,3305,0
|
|
20240614,160700,1291374535,3305,3305,3305,3305,0
|
|
20240614,160600,1291374535,3305,3305,3305,3305,0
|
|
20240614,160500,1291374535,3305,3305,3305,3305,0
|
|
20240614,160400,1291374535,3305,3305,3305,3305,0
|
|
20240614,160300,1291374535,3305,3305,3305,3305,0
|
|
20240614,160200,1291374535,3305,3305,3305,3305,0
|
|
20240614,160100,1291374535,3305,3305,3305,3305,0
|
|
20240614,160000,1291374535,3305,3305,3305,3305,0
|
|
20240614,155900,1291374535,3305,3305,3305,3305,0
|
|
20240614,155800,1291374535,3305,3305,3305,3305,0
|
|
20240614,155700,1291374535,3305,3305,3305,3305,0
|
|
20240614,155600,1291374535,3305,3305,3305,3305,0
|
|
20240614,155500,1291374535,3305,3305,3305,3305,0
|
|
20240614,155400,1291374535,3305,3305,3305,3305,0
|
|
20240614,155300,1291374535,3305,3305,3305,3305,0
|
|
20240614,155200,1291374535,3305,3305,3305,3305,0
|
|
20240614,155100,1291374535,3305,3305,3305,3305,0
|
|
20240614,155000,1291374535,3305,3305,3305,3305,0
|
|
20240614,154900,1291374535,3305,3305,3305,3305,0
|
|
20240614,154800,1291374535,3305,3305,3305,3305,30296
|
|
20240614,154700,1291374535,3305,3305,3305,3305,0
|
|
20240614,154600,1291374535,3305,3305,3305,3305,0
|
|
20240614,154500,1291374535,3305,3305,3305,3305,0
|
|
20240614,154400,1291374535,3305,3305,3305,3305,0
|
|
20240614,154300,1291374535,3305,3305,3305,3305,0
|
|
20240614,154200,1291374535,3305,3305,3305,3305,0
|
|
20240614,154100,1291374535,3305,3305,3305,3305,0
|
|
20240614,154000,1291374535,3305,3305,3305,3305,0
|
|
20240614,153900,1291374535,3305,3305,3305,3305,0
|
|
20240614,153800,1291374535,3305,3305,3305,3305,0
|
|
20240614,153700,1291374535,3305,3305,3305,3305,0
|
|
20240614,153600,1291374535,3305,3305,3305,3305,0
|
|
20240614,153500,1291374535,3305,3305,3305,3305,0
|
|
20240614,153400,1291374535,3305,3305,3305,3305,0
|
|
20240614,153300,1291374535,3305,3305,3305,3305,0
|
|
20240614,153200,1291374535,3305,3305,3305,3305,0
|
|
20240614,153100,1291374535,3305,3305,3305,3305,0
|
|
20240614,153000,1291374535,3305,3305,3305,3305,30296
|
|
20240614,152900,1191246255,3315,3315,3315,3315,0
|
|
20240614,152800,1191246255,3315,3315,3315,3315,0
|
|
20240614,152700,1191246255,3315,3315,3315,3315,0
|
|
20240614,152600,1191246255,3315,3315,3315,3315,0
|
|
20240614,152500,1191246255,3315,3315,3315,3315,0
|
|
20240614,152400,1191246255,3315,3315,3315,3315,0
|
|
20240614,152300,1191246255,3315,3315,3315,3315,0
|
|
20240614,152200,1191246255,3315,3315,3315,3315,0
|
|
20240614,152100,1191246255,3315,3315,3315,3315,0
|
|
20240614,152000,1191246255,3315,3315,3315,3315,0
|
|
20240614,151900,1191246255,3315,3310,3315,3310,16735
|
|
20240614,151800,1135853350,3310,3310,3310,3310,427
|
|
20240614,151700,1134439980,3310,3315,3320,3310,2833
|
|
20240614,151600,1125061530,3315,3315,3315,3315,1983
|
|
20240614,151500,1118487885,3315,3315,3315,3315,24
|
|
20240614,151400,1118408325,3315,3315,3315,3315,2981
|
|
20240614,151300,1108526310,3320,3315,3320,3315,239
|
|
20240614,151200,1107733925,3315,3315,3315,3315,988
|
|
20240614,151100,1104458705,3315,3320,3320,3315,4
|
|
20240614,151000,1104445430,3320,3320,3320,3320,200
|
|
20240614,150900,1103781430,3320,3315,3320,3315,1301
|
|
20240614,150800,1099468610,3320,3315,3320,3315,480
|
|
20240614,150700,1097877405,3315,3315,3315,3315,2211
|
|
20240614,150600,1090547940,3315,3315,3320,3315,84
|
|
20240614,150500,1090269380,3320,3320,3320,3320,0
|
|
20240614,150400,1090269380,3320,3320,3320,3320,20
|
|
20240614,150300,1090202980,3315,3315,3315,3315,156
|
|
20240614,150200,1089685840,3320,3315,3320,3315,1071
|
|
20240614,150100,1086135425,3310,3315,3315,3310,408
|
|
20240614,150000,1084782910,3315,3315,3315,3315,76
|
|
20240614,145900,1084530970,3315,3315,3315,3315,50
|
|
20240614,145800,1084365220,3310,3315,3315,3310,252
|
|
20240614,145700,1083529850,3320,3315,3320,3315,21
|
|
20240614,145600,1083460230,3310,3320,3320,3310,845
|
|
20240614,145500,1080662120,3315,3310,3315,3310,403
|
|
20240614,145400,1079326190,3320,3315,3320,3315,501
|
|
20240614,145300,1077665370,3315,3315,3315,3315,10
|
|
20240614,145200,1077632220,3315,3315,3315,3315,3
|
|
20240614,145100,1077622275,3310,3310,3315,3310,5151
|
|
20240614,145000,1060571215,3315,3310,3315,3310,8
|
|
20240614,144900,1060544705,3315,3315,3315,3315,145
|
|
20240614,144800,1060064030,3320,3320,3320,3320,20
|
|
20240614,144700,1059997630,3315,3310,3315,3310,301
|
|
20240614,144600,1058999820,3310,3315,3315,3310,2296
|
|
20240614,144500,1051399835,3315,3315,3315,3310,552
|
|
20240614,144400,1049569965,3310,3310,3310,3310,447
|
|
20240614,144300,1048090395,3310,3310,3310,3310,300
|
|
20240614,144200,1047097395,3310,3310,3310,3310,232
|
|
20240614,144100,1046329475,3310,3310,3310,3310,1
|
|
20240614,144000,1046326165,3320,3310,3320,3310,7
|
|
20240614,143900,1046302985,3315,3315,3315,3315,250
|
|
20240614,143800,1045474235,3320,3315,3320,3315,431
|
|
20240614,143700,1044045465,3310,3310,3310,3310,1
|
|
20240614,143600,1044042155,3310,3315,3315,3310,2
|
|
20240614,143500,1044035530,3310,3310,3310,3310,2000
|
|
20240614,143400,1037415530,3310,3310,3310,3310,302
|
|
20240614,143300,1036415910,3310,3310,3310,3310,0
|
|
20240614,143200,1036415910,3310,3310,3310,3310,0
|
|
20240614,143100,1036415910,3310,3310,3310,3310,2
|
|
20240614,143000,1036409290,3315,3315,3315,3315,20
|
|
20240614,142900,1036342990,3310,3315,3315,3310,36
|
|
20240614,142800,1036223810,3315,3315,3315,3315,1
|
|
20240614,142700,1036220495,3310,3310,3310,3310,17
|
|
20240614,142600,1036164225,3310,3310,3310,3310,1274
|
|
20240614,142500,1031947285,3310,3310,3310,3310,120
|
|
20240614,142400,1031550085,3305,3310,3310,3305,306
|
|
20240614,142300,1030537250,3305,3305,3305,3305,3
|
|
20240614,142200,1030527335,3305,3305,3305,3305,1000
|
|
20240614,142100,1027222335,3305,3305,3305,3305,3
|
|
20240614,142000,1027212420,3305,3305,3305,3305,500
|
|
20240614,141900,1025559920,3305,3305,3305,3305,2500
|
|
20240614,141800,1017297420,3310,3310,3310,3310,100
|
|
20240614,141700,1016966420,3305,3305,3305,3305,0
|
|
20240614,141600,1016966420,3305,3305,3310,3305,35
|
|
20240614,141500,1016850580,3310,3305,3310,3305,21
|
|
20240614,141400,1016781170,3305,3305,3305,3305,0
|
|
20240614,141300,1016781170,3305,3305,3305,3305,53
|
|
20240614,141200,1016606005,3305,3305,3310,3305,2650
|
|
20240614,141100,1007847005,3305,3305,3305,3305,241
|
|
20240614,141000,1007050500,3305,3305,3305,3305,1
|
|
20240614,140900,1007047195,3310,3310,3310,3305,281
|
|
20240614,140800,1006117585,3310,3305,3310,3305,2
|
|
20240614,140700,1006110970,3305,3305,3305,3305,6003
|
|
20240614,140600,986271055,3305,3305,3305,3305,1
|
|
20240614,140500,986267750,3305,3305,3305,3305,126
|
|
20240614,140400,985851320,3310,3310,3310,3310,0
|
|
20240614,140300,985851320,3310,3310,3310,3310,10
|
|
20240614,140200,985818220,3305,3305,3305,3305,1180
|
|
20240614,140100,981918320,3305,3305,3305,3305,380
|
|
20240614,140000,980662420,3305,3310,3310,3305,757
|
|
20240614,135900,978158205,3315,3315,3315,3315,1
|
|
20240614,135800,978154890,3315,3315,3315,3315,2
|
|
20240614,135700,978148260,3315,3315,3315,3315,1000
|
|
20240614,135600,974833260,3305,3305,3305,3305,1
|
|
20240614,135500,974829955,3310,3310,3310,3310,0
|
|
20240614,135400,974829955,3310,3310,3310,3310,153
|
|
20240614,135300,974323525,3310,3310,3310,3310,264
|
|
20240614,135200,973449685,3310,3310,3310,3310,38
|
|
20240614,135100,973323905,3305,3310,3310,3305,24
|
|
20240614,135000,973244470,3310,3310,3310,3310,4
|
|
20240614,134900,973231230,3310,3310,3310,3305,674
|
|
20240614,134800,971003325,3310,3310,3310,3310,100
|
|
20240614,134700,970672325,3310,3310,3310,3310,20
|
|
20240614,134600,970606125,3300,3315,3315,3300,10442
|
|
20240614,134500,936112330,3310,3310,3310,3310,0
|
|
20240614,134400,936112330,3310,3310,3310,3310,119
|
|
20240614,134300,935718440,3310,3310,3310,3310,530
|
|
20240614,134200,933964140,3310,3310,3310,3310,0
|
|
20240614,134100,933964140,3310,3310,3310,3310,1
|
|
20240614,134000,933960830,3310,3310,3310,3310,0
|
|
20240614,133900,933960830,3310,3310,3310,3310,0
|
|
20240614,133800,933960830,3310,3310,3310,3310,284
|
|
20240614,133700,933020790,3310,3310,3310,3310,0
|
|
20240614,133600,933020790,3310,3310,3310,3310,1
|
|
20240614,133500,933017480,3315,3315,3315,3315,6
|
|
20240614,133400,932997590,3315,3305,3315,3305,118
|
|
20240614,133300,932607420,3305,3310,3310,3305,9750
|
|
20240614,133200,900377765,3310,3310,3310,3310,100
|
|
20240614,133100,900046765,3310,3310,3310,3310,1
|
|
20240614,133000,900043455,3310,3310,3310,3310,1000
|
|
20240614,132900,896733455,3310,3310,3310,3310,0
|
|
20240614,132800,896733455,3310,3310,3310,3310,100
|
|
20240614,132700,896402455,3310,3310,3325,3310,462
|
|
20240614,132600,894873205,3310,3320,3320,3310,4659
|
|
20240614,132500,879448415,3325,3325,3325,3325,0
|
|
20240614,132400,879448415,3325,3325,3325,3325,1
|
|
20240614,132300,879445090,3315,3310,3315,3310,52
|
|
20240614,132200,879272960,3315,3315,3315,3315,126
|
|
20240614,132100,878855270,3315,3315,3315,3315,1
|
|
20240614,132000,878851955,3315,3325,3325,3315,194
|
|
20240614,131900,878208405,3325,3325,3325,3325,0
|
|
20240614,131800,878208405,3325,3325,3325,3325,0
|
|
20240614,131700,878208405,3325,3325,3325,3325,0
|
|
20240614,131600,878208405,3325,3320,3325,3320,100
|
|
20240614,131500,877876155,3325,3325,3325,3325,0
|
|
20240614,131400,877876155,3325,3325,3325,3325,0
|
|
20240614,131300,877876155,3325,3325,3325,3325,1
|
|
20240614,131200,877872830,3310,3315,3315,3310,853
|
|
20240614,131100,875048850,3310,3310,3310,3310,0
|
|
20240614,131000,875048850,3310,3315,3315,3310,5266
|
|
20240614,130900,857614975,3315,3315,3315,3315,150
|
|
20240614,130800,857117725,3320,3320,3320,3320,0
|
|
20240614,130700,857117725,3320,3320,3320,3320,0
|
|
20240614,130600,857117725,3320,3315,3325,3315,25
|
|
20240614,130500,857034680,3320,3320,3320,3320,100
|
|
20240614,130400,856702680,3320,3325,3325,3320,915
|
|
20240614,130300,853664800,3325,3320,3325,3320,121
|
|
20240614,130200,853263030,3310,3315,3315,3310,29
|
|
20240614,130100,853167025,3310,3320,3320,3310,590
|
|
20240614,130000,851212105,3320,3320,3320,3320,460
|
|
20240614,125900,849684905,3325,3320,3325,3320,570
|
|
20240614,125800,847790005,3320,3315,3320,3310,14030
|
|
20240614,125700,801324880,3315,3315,3315,3315,30
|
|
20240614,125600,801225430,3315,3315,3315,3315,2256
|
|
20240614,125500,793746790,3315,3315,3315,3315,0
|
|
20240614,125400,793746790,3315,3315,3315,3315,0
|
|
20240614,125300,793746790,3315,3315,3315,3315,0
|
|
20240614,125200,793746790,3315,3315,3315,3315,1000
|
|
20240614,125100,790431790,3320,3320,3320,3320,208
|
|
20240614,125000,789741230,3320,3320,3320,3320,0
|
|
20240614,124900,789741230,3320,3320,3320,3320,0
|
|
20240614,124800,789741230,3320,3320,3320,3320,75
|
|
20240614,124700,789492230,3320,3320,3320,3320,0
|
|
20240614,124600,789492230,3320,3320,3320,3320,1853
|
|
20240614,124500,783340270,3325,3325,3325,3325,7010
|
|
20240614,124400,760032020,3320,3320,3320,3320,0
|
|
20240614,124300,760032020,3320,3320,3320,3320,0
|
|
20240614,124200,760032020,3320,3320,3320,3320,0
|
|
20240614,124100,760032020,3320,3320,3320,3320,0
|
|
20240614,124000,760032020,3320,3320,3320,3320,1
|
|
20240614,123900,760028700,3325,3325,3325,3325,21
|
|
20240614,123800,759958875,3320,3320,3320,3320,100
|
|
20240614,123700,759626875,3320,3320,3320,3320,0
|
|
20240614,123600,759626875,3320,3320,3320,3320,150
|
|
20240614,123500,759128875,3325,3325,3325,3325,1
|
|
20240614,123400,759125550,3320,3320,3320,3320,2
|
|
20240614,123300,759118910,3325,3320,3325,3320,155
|
|
20240614,123200,758604285,3325,3325,3325,3325,0
|
|
20240614,123100,758604285,3325,3325,3325,3325,1
|
|
20240614,123000,758600960,3325,3325,3325,3325,3994
|
|
20240614,122900,745320910,3320,3320,3320,3320,0
|
|
20240614,122800,745320910,3320,3320,3320,3320,0
|
|
20240614,122700,745320910,3320,3320,3320,3320,254
|
|
20240614,122600,744477630,3320,3320,3320,3320,6946
|
|
20240614,122500,721416910,3320,3320,3320,3320,107
|
|
20240614,122400,721061670,3320,3320,3320,3320,400
|
|
20240614,122300,719733670,3320,3320,3320,3320,50
|
|
20240614,122200,719567670,3325,3320,3325,3320,4892
|
|
20240614,122100,703326225,3320,3320,3320,3320,5130
|
|
20240614,122000,686294625,3315,3315,3315,3315,2000
|
|
20240614,121900,679664625,3315,3315,3315,3315,100
|
|
20240614,121800,679333125,3320,3320,3320,3320,0
|
|
20240614,121700,679333125,3320,3320,3320,3320,200
|
|
20240614,121600,678669125,3320,3320,3320,3320,0
|
|
20240614,121500,678669125,3320,3320,3320,3320,301
|
|
20240614,121400,677669805,3320,3320,3320,3320,45
|
|
20240614,121300,677520405,3320,3320,3320,3320,0
|
|
20240614,121200,677520405,3320,3320,3320,3320,515
|
|
20240614,121100,675810605,3320,3320,3320,3320,33
|
|
20240614,121000,675701045,3320,3320,3320,3320,21481
|
|
20240614,120900,604384125,3325,3325,3325,3325,1
|
|
20240614,120800,604380800,3325,3325,3325,3325,0
|
|
20240614,120700,604380800,3325,3325,3325,3325,0
|
|
20240614,120600,604380800,3325,3325,3325,3325,0
|
|
20240614,120500,604380800,3325,3325,3325,3325,0
|
|
20240614,120400,604380800,3325,3325,3325,3325,4952
|
|
20240614,120300,587915400,3325,3325,3325,3325,0
|
|
20240614,120200,587915400,3325,3325,3325,3325,0
|
|
20240614,120100,587915400,3325,3325,3325,3325,10
|
|
20240614,120000,587882150,3325,3325,3325,3325,1016
|
|
20240614,115900,584503950,3325,3325,3325,3325,200
|
|
20240614,115800,583838950,3325,3325,3325,3325,2437
|
|
20240614,115700,575735925,3325,3325,3325,3325,66
|
|
20240614,115600,575516475,3325,3325,3325,3325,330
|
|
20240614,115500,574419225,3335,3335,3335,3335,0
|
|
20240614,115400,574419225,3335,3335,3335,3335,0
|
|
20240614,115300,574419225,3335,3335,3335,3335,0
|
|
20240614,115200,574419225,3335,3335,3335,3335,0
|
|
20240614,115100,574419225,3335,3335,3335,3335,0
|
|
20240614,115000,574419225,3335,3335,3335,3335,0
|
|
20240614,114900,574419225,3335,3335,3335,3335,2
|
|
20240614,114800,574412555,3330,3330,3330,3330,1531
|
|
20240614,114700,569314325,3320,3320,3320,3320,132
|
|
20240614,114600,568876085,3325,3325,3325,3325,0
|
|
20240614,114500,568876085,3325,3325,3325,3325,0
|
|
20240614,114400,568876085,3325,3325,3325,3325,587
|
|
20240614,114300,566924310,3325,3325,3325,3325,0
|
|
20240614,114200,566924310,3325,3325,3325,3325,63
|
|
20240614,114100,566714835,3325,3325,3325,3325,160
|
|
20240614,114000,566182835,3325,3325,3325,3325,116
|
|
20240614,113900,565797135,3325,3325,3325,3325,0
|
|
20240614,113800,565797135,3325,3325,3325,3325,200
|
|
20240614,113700,565132135,3325,3330,3330,3325,227
|
|
20240614,113600,564377225,3330,3330,3330,3330,83
|
|
20240614,113500,564100835,3330,3330,3330,3330,7
|
|
20240614,113400,564077525,3330,3330,3330,3330,1
|
|
20240614,113300,564074195,3325,3325,3325,3320,1928
|
|
20240614,113200,557666515,3325,3325,3325,3325,0
|
|
20240614,113100,557666515,3325,3325,3325,3325,0
|
|
20240614,113000,557666515,3325,3325,3325,3325,0
|
|
20240614,112900,557666515,3325,3315,3325,3315,201
|
|
20240614,112800,557000190,3320,3320,3320,3315,111
|
|
20240614,112700,556632170,3315,3325,3325,3315,6309
|
|
20240614,112600,535704655,3320,3320,3320,3320,50
|
|
20240614,112500,535538655,3320,3320,3320,3320,53
|
|
20240614,112400,535362695,3320,3320,3320,3320,1630
|
|
20240614,112300,529951095,3320,3320,3320,3320,211
|
|
20240614,112200,529250575,3320,3320,3320,3320,460
|
|
20240614,112100,527723375,3320,3320,3320,3320,83
|
|
20240614,112000,527447815,3320,3320,3320,3320,100
|
|
20240614,111900,527115815,3325,3325,3325,3325,0
|
|
20240614,111800,527115815,3325,3325,3325,3325,0
|
|
20240614,111700,527115815,3325,3325,3325,3325,3
|
|
20240614,111600,527105840,3325,3325,3325,3325,213
|
|
20240614,111500,526397615,3325,3325,3325,3325,500
|
|
20240614,111400,524735115,3325,3325,3325,3325,0
|
|
20240614,111300,524735115,3325,3325,3325,3325,0
|
|
20240614,111200,524735115,3325,3325,3325,3325,0
|
|
20240614,111100,524735115,3325,3325,3325,3325,5
|
|
20240614,111000,524718490,3325,3325,3325,3325,120
|
|
20240614,110900,524319490,3325,3325,3325,3325,304
|
|
20240614,110800,523308690,3325,3325,3325,3325,78
|
|
20240614,110700,523049340,3325,3325,3325,3325,174
|
|
20240614,110600,522470790,3325,3325,3325,3325,220
|
|
20240614,110500,521739290,3325,3325,3325,3325,302
|
|
20240614,110400,520735140,3325,3320,3325,3320,361
|
|
20240614,110300,519534930,3320,3325,3325,3320,976
|
|
20240614,110200,516294345,3325,3325,3325,3325,0
|
|
20240614,110100,516294345,3325,3325,3325,3325,300
|
|
20240614,110000,515296845,3325,3325,3325,3325,2
|
|
20240614,105900,515290195,3330,3330,3330,3330,0
|
|
20240614,105800,515290195,3330,3330,3330,3330,0
|
|
20240614,105700,515290195,3330,3330,3330,3330,20
|
|
20240614,105600,515223595,3330,3330,3330,3330,0
|
|
20240614,105500,515223595,3330,3330,3330,3330,0
|
|
20240614,105400,515223595,3330,3325,3330,3325,3660
|
|
20240614,105300,503035845,3325,3325,3325,3325,500
|
|
20240614,105200,501373345,3325,3325,3325,3325,0
|
|
20240614,105100,501373345,3325,3325,3325,3325,41
|
|
20240614,105000,501237020,3320,3320,3330,3320,2005
|
|
20240614,104900,494580410,3325,3320,3330,3320,302
|
|
20240614,104800,493577255,3315,3315,3315,3315,1535
|
|
20240614,104700,488488730,3315,3320,3320,3315,6965
|
|
20240614,104600,465379930,3320,3320,3320,3320,890
|
|
20240614,104500,462425130,3320,3320,3320,3320,800
|
|
20240614,104400,459769130,3325,3325,3325,3325,0
|
|
20240614,104300,459769130,3325,3325,3325,3325,343
|
|
20240614,104200,458628655,3325,3320,3325,3320,721
|
|
20240614,104100,456232830,3325,3325,3325,3320,297
|
|
20240614,104000,455245805,3325,3325,3325,3325,3847
|
|
20240614,103900,442454530,3325,3325,3325,3325,1400
|
|
20240614,103800,437799530,3325,3325,3325,3325,1081
|
|
20240614,103700,434205205,3325,3330,3330,3325,2600
|
|
20240614,103600,425559705,3330,3330,3330,3330,339
|
|
20240614,103500,424430835,3330,3330,3330,3330,2
|
|
20240614,103400,424424175,3330,3330,3330,3330,30
|
|
20240614,103300,424324275,3330,3325,3330,3325,17
|
|
20240614,103200,424267745,3325,3325,3325,3325,695
|
|
20240614,103100,421956870,3330,3330,3330,3330,202
|
|
20240614,103000,421284210,3330,3330,3330,3330,1
|
|
20240614,102900,421280880,3325,3325,3325,3325,1050
|
|
20240614,102800,417789630,3325,3330,3330,3325,4460
|
|
20240614,102700,402959675,3325,3325,3325,3325,10
|
|
20240614,102600,402926425,3330,3330,3330,3330,1538
|
|
20240614,102500,397804885,3330,3330,3330,3330,2320
|
|
20240614,102400,390079285,3330,3330,3330,3325,1195
|
|
20240614,102300,386101355,3330,3325,3330,3325,7889
|
|
20240614,102200,359845985,3330,3325,3330,3325,361
|
|
20240614,102100,358645105,3325,3325,3325,3325,50
|
|
20240614,102000,358478855,3330,3330,3330,3330,0
|
|
20240614,101900,358478855,3330,3330,3330,3330,21
|
|
20240614,101800,358408925,3335,3330,3335,3325,35
|
|
20240614,101700,358292375,3330,3325,3330,3325,318
|
|
20240614,101600,357234935,3330,3330,3330,3330,1014
|
|
20240614,101500,353858315,3330,3330,3330,3330,692
|
|
20240614,101400,351553955,3330,3330,3330,3330,200
|
|
20240614,101300,350887955,3340,3340,3340,3340,2
|
|
20240614,101200,350881275,3340,3330,3340,3330,880
|
|
20240614,101100,347949875,3340,3340,3340,3340,0
|
|
20240614,101000,347949875,3340,3340,3340,3340,0
|
|
20240614,100900,347949875,3340,3340,3340,3340,0
|
|
20240614,100800,347949875,3340,3325,3340,3325,402
|
|
20240614,100700,346613195,3325,3340,3340,3325,583
|
|
20240614,100600,344672700,3340,3340,3340,3340,1
|
|
20240614,100500,344669360,3330,3330,3330,3330,6377
|
|
20240614,100400,323433950,3330,3330,3330,3330,1557
|
|
20240614,100300,318249140,3330,3330,3330,3330,350
|
|
20240614,100200,317083640,3330,3330,3330,3330,7
|
|
20240614,100100,317060330,3325,3330,3330,3325,4971
|
|
20240614,100000,300531255,3330,3330,3330,3330,210
|
|
20240614,095900,299831955,3330,3330,3330,3330,260
|
|
20240614,095800,298966155,3340,3340,3340,3340,0
|
|
20240614,095700,298966155,3340,3330,3340,3330,5001
|
|
20240614,095600,282312815,3330,3330,3330,3330,0
|
|
20240614,095500,282312815,3330,3330,3330,3330,4120
|
|
20240614,095400,268593215,3330,3330,3330,3330,523
|
|
20240614,095300,266851625,3330,3330,3330,3330,1
|
|
20240614,095200,266848295,3330,3325,3330,3325,935
|
|
20240614,095100,263736245,3325,3330,3330,3325,52
|
|
20240614,095000,263563335,3330,3330,3330,3330,101
|
|
20240614,094900,263227005,3330,3330,3330,3325,2076
|
|
20240614,094800,256324075,3330,3330,3330,3330,1100
|
|
20240614,094700,252661075,3330,3330,3330,3330,0
|
|
20240614,094600,252661075,3330,3330,3330,3330,7
|
|
20240614,094500,252637765,3330,3335,3335,3330,6010
|
|
20240614,094400,232618315,3340,3335,3340,3335,1323
|
|
20240614,094300,228206080,3335,3340,3340,3330,372
|
|
20240614,094200,226965350,3340,3345,3345,3335,1004
|
|
20240614,094100,223616985,3330,3335,3345,3330,3289
|
|
20240614,094000,212664010,3345,3345,3345,3345,1
|
|
20240614,093900,212660665,3330,3340,3340,3330,1672
|
|
20240614,093800,207083675,3345,3345,3345,3345,1
|
|
20240614,093700,207080330,3345,3345,3345,3345,9
|
|
20240614,093600,207050225,3350,3350,3350,3350,9
|
|
20240614,093500,207020075,3350,3350,3350,3350,0
|
|
20240614,093400,207020075,3350,3350,3350,3350,10
|
|
20240614,093300,206986575,3345,3345,3345,3345,2004
|
|
20240614,093200,200283195,3330,3335,3335,3330,121
|
|
20240614,093100,199880245,3335,3335,3335,3335,1
|
|
20240614,093000,199876910,3330,3335,3335,3330,3000
|
|
20240614,092900,189883375,3335,3335,3335,3335,300
|
|
20240614,092800,188882875,3330,3330,3340,3330,2540
|
|
20240614,092700,180423655,3330,3340,3340,3330,6946
|
|
20240614,092600,157259405,3335,3340,3340,3335,8757
|
|
20240614,092500,128030415,3350,3345,3350,3345,1508
|
|
20240614,092400,122986085,3345,3345,3345,3345,21
|
|
20240614,092300,122915840,3340,3335,3340,3335,1216
|
|
20240614,092200,118854775,3340,3340,3340,3335,1177
|
|
20240614,092100,114924095,3335,3335,3335,3335,2122
|
|
20240614,092000,107847225,3335,3340,3340,3335,1311
|
|
20240614,091900,103470075,3340,3345,3345,3340,2050
|
|
20240614,091800,96617825,3350,3345,3350,3345,60
|
|
20240614,091700,96416850,3340,3340,3340,3340,0
|
|
20240614,091600,96416850,3340,3340,3340,3340,378
|
|
20240614,091500,95154330,3345,3345,3345,3345,274
|
|
20240614,091400,94237800,3355,3340,3355,3340,20
|
|
20240614,091300,94170850,3355,3345,3355,3335,2530
|
|
20240614,091200,85729750,3355,3355,3355,3355,22
|
|
20240614,091100,85655940,3355,3335,3355,3335,1591
|
|
20240614,091000,80349915,3335,3335,3335,3335,435
|
|
20240614,090900,78899190,3330,3345,3345,3330,10704
|
|
20240614,090800,43179525,3350,3350,3350,3350,1120
|
|
20240614,090700,39427525,3350,3350,3350,3350,473
|
|
20240614,090600,37842975,3350,3350,3350,3340,441
|
|
20240614,090500,36365825,3350,3350,3355,3350,4989
|
|
20240614,090400,19652175,3350,3350,3350,3350,463
|
|
20240614,090300,18101125,3360,3355,3360,3350,1783
|
|
20240614,090200,12115160,3350,3350,3350,3350,721
|
|
20240614,090100,9699810,3350,3350,3350,3335,95
|
|
20240614,090000,9382715,3350,3335,3350,3335,2509
|