663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200000,337799370,8170,8170,8170,8170,1595
|
|
20240614,195900,337799370,8170,8170,8170,8170,0
|
|
20240614,195800,337799370,8170,8170,8170,8170,0
|
|
20240614,195700,337799370,8170,8170,8170,8170,0
|
|
20240614,195600,337799370,8170,8170,8170,8170,0
|
|
20240614,195500,337799370,8170,8170,8170,8170,0
|
|
20240614,195400,337799370,8170,8170,8170,8170,0
|
|
20240614,195300,337799370,8170,8170,8170,8170,0
|
|
20240614,195200,337799370,8170,8170,8170,8170,0
|
|
20240614,195100,337799370,8170,8170,8170,8170,0
|
|
20240614,195000,337799370,8170,8170,8170,8170,0
|
|
20240614,194900,337799370,8170,8170,8170,8170,0
|
|
20240614,194800,337799370,8170,8170,8170,8170,0
|
|
20240614,194700,337799370,8170,8170,8170,8170,0
|
|
20240614,194600,337799370,8170,8170,8170,8170,0
|
|
20240614,194500,337799370,8170,8170,8170,8170,0
|
|
20240614,194400,337799370,8170,8170,8170,8170,0
|
|
20240614,194300,337799370,8170,8170,8170,8170,0
|
|
20240614,194200,337799370,8170,8170,8170,8170,0
|
|
20240614,194100,337799370,8170,8170,8170,8170,0
|
|
20240614,194000,337799370,8170,8170,8170,8170,0
|
|
20240614,193900,337799370,8170,8170,8170,8170,0
|
|
20240614,193800,337799370,8170,8170,8170,8170,0
|
|
20240614,193700,337799370,8170,8170,8170,8170,0
|
|
20240614,193600,337799370,8170,8170,8170,8170,0
|
|
20240614,193500,337799370,8170,8170,8170,8170,0
|
|
20240614,193400,337799370,8170,8170,8170,8170,0
|
|
20240614,193300,337799370,8170,8170,8170,8170,0
|
|
20240614,193200,337799370,8170,8170,8170,8170,0
|
|
20240614,193100,337799370,8170,8170,8170,8170,0
|
|
20240614,193000,337799370,8170,8170,8170,8170,1595
|
|
20240614,192900,337799370,8170,8170,8170,8170,0
|
|
20240614,192800,337799370,8170,8170,8170,8170,0
|
|
20240614,192700,337799370,8170,8170,8170,8170,0
|
|
20240614,192600,337799370,8170,8170,8170,8170,0
|
|
20240614,192500,337799370,8170,8170,8170,8170,0
|
|
20240614,192400,337799370,8170,8170,8170,8170,0
|
|
20240614,192300,337799370,8170,8170,8170,8170,0
|
|
20240614,192200,337799370,8170,8170,8170,8170,0
|
|
20240614,192100,337799370,8170,8170,8170,8170,0
|
|
20240614,192000,337799370,8170,8170,8170,8170,0
|
|
20240614,191900,337799370,8170,8170,8170,8170,0
|
|
20240614,191800,337799370,8170,8170,8170,8170,0
|
|
20240614,191700,337799370,8170,8170,8170,8170,0
|
|
20240614,191600,337799370,8170,8170,8170,8170,0
|
|
20240614,191500,337799370,8170,8170,8170,8170,0
|
|
20240614,191400,337799370,8170,8170,8170,8170,0
|
|
20240614,191300,337799370,8170,8170,8170,8170,0
|
|
20240614,191200,337799370,8170,8170,8170,8170,0
|
|
20240614,191100,337799370,8170,8170,8170,8170,0
|
|
20240614,191000,337799370,8170,8170,8170,8170,0
|
|
20240614,190900,337799370,8170,8170,8170,8170,0
|
|
20240614,190800,337799370,8170,8170,8170,8170,0
|
|
20240614,190700,337799370,8170,8170,8170,8170,0
|
|
20240614,190600,337799370,8170,8170,8170,8170,0
|
|
20240614,190500,337799370,8170,8170,8170,8170,0
|
|
20240614,190400,337799370,8170,8170,8170,8170,0
|
|
20240614,190300,337799370,8170,8170,8170,8170,0
|
|
20240614,190200,337799370,8170,8170,8170,8170,0
|
|
20240614,190100,337799370,8170,8170,8170,8170,0
|
|
20240614,190000,337799370,8170,8170,8170,8170,1595
|
|
20240614,185900,337799370,8170,8170,8170,8170,0
|
|
20240614,185800,337799370,8170,8170,8170,8170,0
|
|
20240614,185700,337799370,8170,8170,8170,8170,0
|
|
20240614,185600,337799370,8170,8170,8170,8170,0
|
|
20240614,185500,337799370,8170,8170,8170,8170,0
|
|
20240614,185400,337799370,8170,8170,8170,8170,0
|
|
20240614,185300,337799370,8170,8170,8170,8170,0
|
|
20240614,185200,337799370,8170,8170,8170,8170,0
|
|
20240614,185100,337799370,8170,8170,8170,8170,0
|
|
20240614,185000,337799370,8170,8170,8170,8170,0
|
|
20240614,184900,337799370,8170,8170,8170,8170,0
|
|
20240614,184800,337799370,8170,8170,8170,8170,0
|
|
20240614,184700,337799370,8170,8170,8170,8170,0
|
|
20240614,184600,337799370,8170,8170,8170,8170,0
|
|
20240614,184500,337799370,8170,8170,8170,8170,0
|
|
20240614,184400,337799370,8170,8170,8170,8170,0
|
|
20240614,184300,337799370,8170,8170,8170,8170,0
|
|
20240614,184200,337799370,8170,8170,8170,8170,0
|
|
20240614,184100,337799370,8170,8170,8170,8170,0
|
|
20240614,184000,337799370,8170,8170,8170,8170,0
|
|
20240614,183900,337799370,8170,8170,8170,8170,0
|
|
20240614,183800,337799370,8170,8170,8170,8170,0
|
|
20240614,183700,337799370,8170,8170,8170,8170,0
|
|
20240614,183600,337799370,8170,8170,8170,8170,0
|
|
20240614,183500,337799370,8170,8170,8170,8170,0
|
|
20240614,183400,337799370,8170,8170,8170,8170,0
|
|
20240614,183300,337799370,8170,8170,8170,8170,0
|
|
20240614,183200,337799370,8170,8170,8170,8170,0
|
|
20240614,183100,337799370,8170,8170,8170,8170,0
|
|
20240614,183000,337799370,8170,8170,8170,8170,1595
|
|
20240614,182900,337799370,8170,8170,8170,8170,0
|
|
20240614,182800,337799370,8170,8170,8170,8170,0
|
|
20240614,182700,337799370,8170,8170,8170,8170,0
|
|
20240614,182600,337799370,8170,8170,8170,8170,0
|
|
20240614,182500,337799370,8170,8170,8170,8170,0
|
|
20240614,182400,337799370,8170,8170,8170,8170,0
|
|
20240614,182300,337799370,8170,8170,8170,8170,0
|
|
20240614,182200,337799370,8170,8170,8170,8170,0
|
|
20240614,182100,337799370,8170,8170,8170,8170,0
|
|
20240614,182000,337799370,8170,8170,8170,8170,0
|
|
20240614,181900,337799370,8170,8170,8170,8170,0
|
|
20240614,181800,337799370,8170,8170,8170,8170,0
|
|
20240614,181700,337799370,8170,8170,8170,8170,0
|
|
20240614,181600,337799370,8170,8170,8170,8170,0
|
|
20240614,181500,337799370,8170,8170,8170,8170,0
|
|
20240614,181400,337799370,8170,8170,8170,8170,0
|
|
20240614,181300,337799370,8170,8170,8170,8170,0
|
|
20240614,181200,337799370,8170,8170,8170,8170,0
|
|
20240614,181100,337799370,8170,8170,8170,8170,0
|
|
20240614,181000,337799370,8170,8170,8170,8170,0
|
|
20240614,180900,337799370,8170,8170,8170,8170,0
|
|
20240614,180800,337799370,8170,8170,8170,8170,0
|
|
20240614,180700,337799370,8170,8170,8170,8170,0
|
|
20240614,180600,337799370,8170,8170,8170,8170,0
|
|
20240614,180500,337799370,8170,8170,8170,8170,0
|
|
20240614,180400,337799370,8170,8170,8170,8170,0
|
|
20240614,180300,337799370,8170,8170,8170,8170,0
|
|
20240614,180200,337799370,8170,8170,8170,8170,0
|
|
20240614,180100,337799370,8170,8170,8170,8170,0
|
|
20240614,180000,337799370,8170,8170,8170,8170,1595
|
|
20240614,175900,337799370,8170,8170,8170,8170,0
|
|
20240614,175800,337799370,8170,8170,8170,8170,0
|
|
20240614,175700,337799370,8170,8170,8170,8170,0
|
|
20240614,175600,337799370,8170,8170,8170,8170,0
|
|
20240614,175500,337799370,8170,8170,8170,8170,0
|
|
20240614,175400,337799370,8170,8170,8170,8170,0
|
|
20240614,175300,337799370,8170,8170,8170,8170,0
|
|
20240614,175200,337799370,8170,8170,8170,8170,0
|
|
20240614,175100,337799370,8170,8170,8170,8170,0
|
|
20240614,175000,337799370,8170,8170,8170,8170,0
|
|
20240614,174900,337799370,8170,8170,8170,8170,0
|
|
20240614,174800,337799370,8170,8170,8170,8170,0
|
|
20240614,174700,337799370,8170,8170,8170,8170,0
|
|
20240614,174600,337799370,8170,8170,8170,8170,0
|
|
20240614,174500,337799370,8170,8170,8170,8170,0
|
|
20240614,174400,337799370,8170,8170,8170,8170,0
|
|
20240614,174300,337799370,8170,8170,8170,8170,0
|
|
20240614,174200,337799370,8170,8170,8170,8170,0
|
|
20240614,174100,337799370,8170,8170,8170,8170,0
|
|
20240614,174000,337799370,8170,8170,8170,8170,0
|
|
20240614,173900,337799370,8170,8170,8170,8170,0
|
|
20240614,173800,337799370,8170,8170,8170,8170,0
|
|
20240614,173700,337799370,8170,8170,8170,8170,0
|
|
20240614,173600,337799370,8170,8170,8170,8170,0
|
|
20240614,173500,337799370,8170,8170,8170,8170,0
|
|
20240614,173400,337799370,8170,8170,8170,8170,0
|
|
20240614,173300,337799370,8170,8170,8170,8170,0
|
|
20240614,173200,337799370,8170,8170,8170,8170,0
|
|
20240614,173100,337799370,8170,8170,8170,8170,0
|
|
20240614,173000,337799370,8170,8170,8170,8170,1595
|
|
20240614,172900,337799370,8170,8170,8170,8170,0
|
|
20240614,172800,337799370,8170,8170,8170,8170,0
|
|
20240614,172700,337799370,8170,8170,8170,8170,0
|
|
20240614,172600,337799370,8170,8170,8170,8170,0
|
|
20240614,172500,337799370,8170,8170,8170,8170,0
|
|
20240614,172400,337799370,8170,8170,8170,8170,0
|
|
20240614,172300,337799370,8170,8170,8170,8170,0
|
|
20240614,172200,337799370,8170,8170,8170,8170,0
|
|
20240614,172100,337799370,8170,8170,8170,8170,0
|
|
20240614,172000,337799370,8170,8170,8170,8170,0
|
|
20240614,171900,337799370,8170,8170,8170,8170,0
|
|
20240614,171800,337799370,8170,8170,8170,8170,0
|
|
20240614,171700,337799370,8170,8170,8170,8170,0
|
|
20240614,171600,337799370,8170,8170,8170,8170,0
|
|
20240614,171500,337799370,8170,8170,8170,8170,0
|
|
20240614,171400,337799370,8170,8170,8170,8170,0
|
|
20240614,171300,337799370,8170,8170,8170,8170,0
|
|
20240614,171200,337799370,8170,8170,8170,8170,0
|
|
20240614,171100,337799370,8170,8170,8170,8170,0
|
|
20240614,171000,337799370,8170,8170,8170,8170,0
|
|
20240614,170900,337799370,8170,8170,8170,8170,0
|
|
20240614,170800,337799370,8170,8170,8170,8170,0
|
|
20240614,170700,337799370,8170,8170,8170,8170,0
|
|
20240614,170600,337799370,8170,8170,8170,8170,0
|
|
20240614,170500,337799370,8170,8170,8170,8170,0
|
|
20240614,170400,337799370,8170,8170,8170,8170,0
|
|
20240614,170300,337799370,8170,8170,8170,8170,0
|
|
20240614,170200,337799370,8170,8170,8170,8170,0
|
|
20240614,170100,337799370,8170,8170,8170,8170,0
|
|
20240614,170000,337799370,8170,8170,8170,8170,1595
|
|
20240614,165900,337799370,8170,8170,8170,8170,0
|
|
20240614,165800,337799370,8170,8170,8170,8170,0
|
|
20240614,165700,337799370,8170,8170,8170,8170,0
|
|
20240614,165600,337799370,8170,8170,8170,8170,0
|
|
20240614,165500,337799370,8170,8170,8170,8170,0
|
|
20240614,165400,337799370,8170,8170,8170,8170,0
|
|
20240614,165300,337799370,8170,8170,8170,8170,0
|
|
20240614,165200,337799370,8170,8170,8170,8170,0
|
|
20240614,165100,337799370,8170,8170,8170,8170,0
|
|
20240614,165000,337799370,8170,8170,8170,8170,0
|
|
20240614,164900,337799370,8170,8170,8170,8170,0
|
|
20240614,164800,337799370,8170,8170,8170,8170,0
|
|
20240614,164700,337799370,8170,8170,8170,8170,0
|
|
20240614,164600,337799370,8170,8170,8170,8170,0
|
|
20240614,164500,337799370,8170,8170,8170,8170,0
|
|
20240614,164400,337799370,8170,8170,8170,8170,0
|
|
20240614,164300,337799370,8170,8170,8170,8170,0
|
|
20240614,164200,337799370,8170,8170,8170,8170,0
|
|
20240614,164100,337799370,8170,8170,8170,8170,0
|
|
20240614,164000,337799370,8170,8170,8170,8170,0
|
|
20240614,163900,337799370,8170,8170,8170,8170,0
|
|
20240614,163800,337799370,8170,8170,8170,8170,0
|
|
20240614,163700,337799370,8170,8170,8170,8170,0
|
|
20240614,163600,337799370,8170,8170,8170,8170,0
|
|
20240614,163500,337799370,8170,8170,8170,8170,0
|
|
20240614,163400,337799370,8170,8170,8170,8170,0
|
|
20240614,163300,337799370,8170,8170,8170,8170,0
|
|
20240614,163200,337799370,8170,8170,8170,8170,0
|
|
20240614,163100,337799370,8170,8170,8170,8170,0
|
|
20240614,163000,337799370,8170,8170,8170,8170,1595
|
|
20240614,162900,337799370,8170,8170,8170,8170,0
|
|
20240614,162800,337799370,8170,8170,8170,8170,0
|
|
20240614,162700,337799370,8170,8170,8170,8170,0
|
|
20240614,162600,337799370,8170,8170,8170,8170,0
|
|
20240614,162500,337799370,8170,8170,8170,8170,0
|
|
20240614,162400,337799370,8170,8170,8170,8170,0
|
|
20240614,162300,337799370,8170,8170,8170,8170,0
|
|
20240614,162200,337799370,8170,8170,8170,8170,0
|
|
20240614,162100,337799370,8170,8170,8170,8170,0
|
|
20240614,162000,337799370,8170,8170,8170,8170,0
|
|
20240614,161900,337799370,8170,8170,8170,8170,0
|
|
20240614,161800,337799370,8170,8170,8170,8170,0
|
|
20240614,161700,337799370,8170,8170,8170,8170,0
|
|
20240614,161600,337799370,8170,8170,8170,8170,0
|
|
20240614,161500,337799370,8170,8170,8170,8170,0
|
|
20240614,161400,337799370,8170,8170,8170,8170,0
|
|
20240614,161300,337799370,8170,8170,8170,8170,0
|
|
20240614,161200,337799370,8170,8170,8170,8170,0
|
|
20240614,161100,337799370,8170,8170,8170,8170,0
|
|
20240614,161000,337799370,8170,8170,8170,8170,0
|
|
20240614,160900,337799370,8170,8170,8170,8170,0
|
|
20240614,160800,337799370,8170,8170,8170,8170,0
|
|
20240614,160700,337799370,8170,8170,8170,8170,0
|
|
20240614,160600,337799370,8170,8170,8170,8170,0
|
|
20240614,160500,337799370,8170,8170,8170,8170,0
|
|
20240614,160400,337799370,8170,8170,8170,8170,0
|
|
20240614,160300,337799370,8170,8170,8170,8170,0
|
|
20240614,160200,337799370,8170,8170,8170,8170,0
|
|
20240614,160100,337799370,8170,8170,8170,8170,0
|
|
20240614,160000,337799370,8170,8170,8170,8170,1595
|
|
20240614,155900,337799370,8170,8170,8170,8170,0
|
|
20240614,155800,337799370,8170,8170,8170,8170,0
|
|
20240614,155700,337799370,8170,8170,8170,8170,0
|
|
20240614,155600,337799370,8170,8170,8170,8170,0
|
|
20240614,155500,337799370,8170,8170,8170,8170,0
|
|
20240614,155400,337799370,8170,8170,8170,8170,0
|
|
20240614,155300,337799370,8170,8170,8170,8170,0
|
|
20240614,155200,337799370,8170,8170,8170,8170,0
|
|
20240614,155100,337799370,8170,8170,8170,8170,0
|
|
20240614,155000,337799370,8170,8170,8170,8170,0
|
|
20240614,154900,337799370,8170,8170,8170,8170,0
|
|
20240614,154800,337799370,8170,8170,8170,8170,0
|
|
20240614,154700,337799370,8170,8170,8170,8170,0
|
|
20240614,154600,337799370,8170,8170,8170,8170,0
|
|
20240614,154500,337799370,8170,8170,8170,8170,0
|
|
20240614,154400,337799370,8170,8170,8170,8170,0
|
|
20240614,154300,337799370,8170,8170,8170,8170,0
|
|
20240614,154200,337799370,8170,8170,8170,8170,0
|
|
20240614,154100,337799370,8170,8170,8170,8170,0
|
|
20240614,154000,337799370,8170,8170,8170,8170,0
|
|
20240614,153900,337799370,8170,8170,8170,8170,0
|
|
20240614,153800,337799370,8170,8170,8170,8170,0
|
|
20240614,153700,337799370,8170,8170,8170,8170,0
|
|
20240614,153600,337799370,8170,8170,8170,8170,0
|
|
20240614,153500,337799370,8170,8170,8170,8170,0
|
|
20240614,153400,337799370,8170,8170,8170,8170,0
|
|
20240614,153300,337799370,8170,8170,8170,8170,0
|
|
20240614,153200,337799370,8170,8170,8170,8170,0
|
|
20240614,153100,337799370,8170,8170,8170,8170,0
|
|
20240614,153000,337799370,8170,8170,8170,8170,3190
|
|
20240614,152900,324768220,8140,8140,8140,8140,0
|
|
20240614,152800,324768220,8140,8140,8140,8140,0
|
|
20240614,152700,324768220,8140,8140,8140,8140,0
|
|
20240614,152600,324768220,8140,8140,8140,8140,0
|
|
20240614,152500,324768220,8140,8140,8140,8140,0
|
|
20240614,152400,324768220,8140,8140,8140,8140,0
|
|
20240614,152300,324768220,8140,8140,8140,8140,0
|
|
20240614,152200,324768220,8140,8140,8140,8140,0
|
|
20240614,152100,324768220,8140,8140,8140,8140,0
|
|
20240614,152000,324768220,8140,8140,8140,8140,0
|
|
20240614,151900,324768220,8140,8140,8140,8140,17
|
|
20240614,151800,324629840,8160,8160,8160,8160,0
|
|
20240614,151700,324629840,8160,8120,8160,8120,294
|
|
20240614,151600,322241240,8130,8120,8130,8120,300
|
|
20240614,151500,319804920,8120,8110,8120,8110,464
|
|
20240614,151400,316038250,8110,8110,8120,8110,261
|
|
20240614,151300,313919940,8120,8110,8120,8110,562
|
|
20240614,151200,309361560,8110,8110,8120,8110,597
|
|
20240614,151100,304517090,8110,8110,8120,8110,360
|
|
20240614,151000,301597480,8110,8130,8130,8110,52
|
|
20240614,150900,301175510,8120,8120,8120,8120,409
|
|
20240614,150800,297854430,8120,8120,8120,8120,374
|
|
20240614,150700,294817550,8120,8120,8120,8120,50
|
|
20240614,150600,294411550,8140,8140,8140,8140,10
|
|
20240614,150500,294330150,8120,8120,8120,8110,620
|
|
20240614,150400,289299930,8130,8130,8140,8130,301
|
|
20240614,150300,286851860,8140,8140,8140,8140,17
|
|
20240614,150200,286713480,8110,8120,8120,8110,171
|
|
20240614,150100,285326180,8120,8130,8130,8120,928
|
|
20240614,150000,277789620,8120,8120,8130,8120,301
|
|
20240614,145900,275345420,8130,8140,8140,8130,166
|
|
20240614,145800,273995830,8120,8120,8120,8120,0
|
|
20240614,145700,273995830,8120,8120,8120,8120,920
|
|
20240614,145600,266525430,8120,8120,8120,8120,173
|
|
20240614,145500,265120670,8130,8130,8130,8130,177
|
|
20240614,145400,263681660,8130,8140,8140,8130,32
|
|
20240614,145300,263421290,8150,8150,8150,8150,1
|
|
20240614,145200,263413140,8160,8160,8160,8160,11
|
|
20240614,145100,263323380,8160,8120,8160,8120,585
|
|
20240614,145000,258572260,8120,8130,8130,8120,245
|
|
20240614,144900,256582320,8130,8150,8150,8130,25
|
|
20240614,144800,256378960,8120,8120,8120,8120,497
|
|
20240614,144700,252343320,8120,8130,8130,8120,203
|
|
20240614,144600,250694460,8130,8130,8140,8130,297
|
|
20240614,144500,248279840,8140,8140,8140,8130,181
|
|
20240614,144400,246808190,8140,8130,8140,8130,175
|
|
20240614,144300,245385420,8140,8140,8140,8130,342
|
|
20240614,144200,242604920,8130,8130,8140,8130,341
|
|
20240614,144100,239832580,8140,8150,8150,8140,26
|
|
20240614,144000,239620930,8150,8150,8150,8150,5
|
|
20240614,143900,239580180,8190,8190,8190,8190,0
|
|
20240614,143800,239580180,8190,8130,8190,8130,270
|
|
20240614,143700,237385010,8130,8140,8140,8130,191
|
|
20240614,143600,235831940,8130,8140,8140,8130,296
|
|
20240614,143500,233424350,8150,8140,8150,8140,666
|
|
20240614,143400,228002870,8140,8140,8140,8140,178
|
|
20240614,143300,226553950,8160,8160,8160,8160,2
|
|
20240614,143200,226537630,8150,8160,8160,8150,1881
|
|
20240614,143100,211203610,8160,8170,8170,8160,187
|
|
20240614,143000,209677490,8170,8170,8170,8170,42
|
|
20240614,142900,209334350,8180,8180,8180,8180,21
|
|
20240614,142800,209162570,8190,8190,8190,8190,5
|
|
20240614,142700,209121620,8190,8190,8190,8190,0
|
|
20240614,142600,209121620,8190,8190,8190,8190,0
|
|
20240614,142500,209121620,8190,8190,8190,8190,0
|
|
20240614,142400,209121620,8190,8190,8190,8190,0
|
|
20240614,142300,209121620,8190,8190,8190,8190,0
|
|
20240614,142200,209121620,8190,8190,8190,8190,0
|
|
20240614,142100,209121620,8190,8190,8190,8190,0
|
|
20240614,142000,209121620,8190,8190,8190,8190,0
|
|
20240614,141900,209121620,8190,8190,8190,8190,0
|
|
20240614,141800,209121620,8190,8190,8190,8190,0
|
|
20240614,141700,209121620,8190,8190,8190,8190,1
|
|
20240614,141600,209113430,8160,8160,8160,8160,0
|
|
20240614,141500,209113430,8160,8160,8160,8160,0
|
|
20240614,141400,209113430,8160,8160,8160,8160,0
|
|
20240614,141300,209113430,8160,8160,8160,8160,0
|
|
20240614,141200,209113430,8160,8160,8160,8160,0
|
|
20240614,141100,209113430,8160,8160,8160,8160,0
|
|
20240614,141000,209113430,8160,8160,8160,8160,0
|
|
20240614,140900,209113430,8160,8160,8160,8160,0
|
|
20240614,140800,209113430,8160,8170,8170,8160,15
|
|
20240614,140700,208990950,8170,8170,8170,8170,0
|
|
20240614,140600,208990950,8170,8170,8170,8170,2
|
|
20240614,140500,208974610,8160,8160,8160,8160,0
|
|
20240614,140400,208974610,8160,8160,8160,8160,0
|
|
20240614,140300,208974610,8160,8160,8160,8160,1
|
|
20240614,140200,208966450,8170,8170,8170,8170,0
|
|
20240614,140100,208966450,8170,8170,8170,8170,0
|
|
20240614,140000,208966450,8170,8170,8170,8170,140
|
|
20240614,135900,207822650,8170,8170,8170,8170,0
|
|
20240614,135800,207822650,8170,8170,8170,8170,9
|
|
20240614,135700,207749120,8170,8170,8170,8170,0
|
|
20240614,135600,207749120,8170,8170,8170,8170,22
|
|
20240614,135500,207569380,8170,8170,8170,8170,2
|
|
20240614,135400,207553040,8160,8160,8160,8160,0
|
|
20240614,135300,207553040,8160,8160,8160,8160,20
|
|
20240614,135200,207389840,8160,8160,8160,8160,1
|
|
20240614,135100,207381680,8170,8170,8170,8170,0
|
|
20240614,135000,207381680,8170,8170,8170,8170,0
|
|
20240614,134900,207381680,8170,8170,8170,8170,0
|
|
20240614,134800,207381680,8170,8170,8170,8170,0
|
|
20240614,134700,207381680,8170,8170,8170,8170,0
|
|
20240614,134600,207381680,8170,8170,8170,8170,1
|
|
20240614,134500,207373510,8160,8160,8160,8160,0
|
|
20240614,134400,207373510,8160,8160,8160,8160,0
|
|
20240614,134300,207373510,8160,8160,8160,8160,313
|
|
20240614,134200,204819430,8170,8160,8170,8160,526
|
|
20240614,134100,200527220,8170,8170,8170,8170,20
|
|
20240614,134000,200363820,8170,8170,8170,8170,200
|
|
20240614,133900,198729820,8170,8180,8180,8170,300
|
|
20240614,133800,196277820,8180,8180,8180,8180,0
|
|
20240614,133700,196277820,8180,8180,8180,8180,0
|
|
20240614,133600,196277820,8180,8180,8180,8180,0
|
|
20240614,133500,196277820,8180,8180,8180,8180,0
|
|
20240614,133400,196277820,8180,8180,8180,8180,0
|
|
20240614,133300,196277820,8180,8180,8180,8180,0
|
|
20240614,133200,196277820,8180,8180,8180,8180,0
|
|
20240614,133100,196277820,8180,8180,8180,8180,0
|
|
20240614,133000,196277820,8180,8180,8180,8180,0
|
|
20240614,132900,196277820,8180,8190,8190,8180,743
|
|
20240614,132800,190193540,8190,8190,8190,8190,0
|
|
20240614,132700,190193540,8190,8190,8190,8190,0
|
|
20240614,132600,190193540,8190,8190,8190,8190,0
|
|
20240614,132500,190193540,8190,8190,8190,8190,0
|
|
20240614,132400,190193540,8190,8190,8190,8190,0
|
|
20240614,132300,190193540,8190,8190,8190,8190,0
|
|
20240614,132200,190193540,8190,8190,8190,8190,1
|
|
20240614,132100,190185350,8200,8200,8200,8200,0
|
|
20240614,132000,190185350,8200,8200,8200,8200,0
|
|
20240614,131900,190185350,8200,8200,8200,8200,10
|
|
20240614,131800,190103350,8190,8190,8190,8190,0
|
|
20240614,131700,190103350,8190,8190,8190,8190,0
|
|
20240614,131600,190103350,8190,8190,8190,8190,373
|
|
20240614,131500,187048480,8190,8190,8190,8190,0
|
|
20240614,131400,187048480,8190,8190,8190,8190,0
|
|
20240614,131300,187048480,8190,8190,8190,8190,0
|
|
20240614,131200,187048480,8190,8190,8190,8190,0
|
|
20240614,131100,187048480,8190,8190,8190,8190,0
|
|
20240614,131000,187048480,8190,8190,8190,8190,0
|
|
20240614,130900,187048480,8190,8190,8190,8190,2
|
|
20240614,130800,187032100,8190,8190,8190,8190,1
|
|
20240614,130700,187023910,8200,8200,8200,8200,0
|
|
20240614,130600,187023910,8200,8200,8200,8200,0
|
|
20240614,130500,187023910,8200,8200,8200,8200,4
|
|
20240614,130400,186991110,8190,8200,8200,8190,3
|
|
20240614,130300,186966530,8190,8190,8190,8190,0
|
|
20240614,130200,186966530,8190,8190,8190,8190,0
|
|
20240614,130100,186966530,8190,8190,8190,8190,43
|
|
20240614,130000,186614360,8190,8190,8190,8190,22
|
|
20240614,125900,186434180,8170,8170,8170,8170,3
|
|
20240614,125800,186409670,8190,8190,8190,8190,0
|
|
20240614,125700,186409670,8190,8190,8190,8190,0
|
|
20240614,125600,186409670,8190,8190,8190,8190,0
|
|
20240614,125500,186409670,8190,8190,8190,8190,0
|
|
20240614,125400,186409670,8190,8190,8190,8190,5
|
|
20240614,125300,186368720,8190,8190,8190,8190,0
|
|
20240614,125200,186368720,8190,8190,8190,8190,0
|
|
20240614,125100,186368720,8190,8190,8190,8190,1
|
|
20240614,125000,186360530,8180,8180,8180,8180,0
|
|
20240614,124900,186360530,8180,8180,8180,8180,0
|
|
20240614,124800,186360530,8180,8180,8180,8180,9
|
|
20240614,124700,186286910,8180,8180,8180,8180,0
|
|
20240614,124600,186286910,8180,8180,8180,8180,30
|
|
20240614,124500,186041510,8180,8180,8180,8180,0
|
|
20240614,124400,186041510,8180,8180,8180,8180,10
|
|
20240614,124300,185959710,8180,8180,8180,8180,14
|
|
20240614,124200,185845190,8180,8180,8180,8180,0
|
|
20240614,124100,185845190,8180,8180,8180,8180,70
|
|
20240614,124000,185272590,8190,8190,8190,8190,0
|
|
20240614,123900,185272590,8190,8190,8190,8190,0
|
|
20240614,123800,185272590,8190,8190,8190,8190,0
|
|
20240614,123700,185272590,8190,8190,8190,8190,1
|
|
20240614,123600,185264400,8190,8190,8190,8190,0
|
|
20240614,123500,185264400,8190,8190,8190,8190,2
|
|
20240614,123400,185248020,8190,8190,8190,8190,0
|
|
20240614,123300,185248020,8190,8190,8190,8190,0
|
|
20240614,123200,185248020,8190,8190,8190,8190,0
|
|
20240614,123100,185248020,8190,8190,8190,8190,7
|
|
20240614,123000,185190690,8180,8180,8180,8180,2
|
|
20240614,122900,185174330,8180,8180,8180,8180,0
|
|
20240614,122800,185174330,8180,8180,8180,8180,0
|
|
20240614,122700,185174330,8180,8180,8180,8180,14
|
|
20240614,122600,185059810,8180,8180,8180,8180,0
|
|
20240614,122500,185059810,8180,8180,8180,8180,0
|
|
20240614,122400,185059810,8180,8180,8180,8180,0
|
|
20240614,122300,185059810,8180,8180,8180,8180,0
|
|
20240614,122200,185059810,8180,8180,8180,8180,18
|
|
20240614,122100,184912570,8180,8180,8180,8180,0
|
|
20240614,122000,184912570,8180,8180,8180,8180,200
|
|
20240614,121900,183276570,8190,8190,8190,8190,0
|
|
20240614,121800,183276570,8190,8190,8190,8190,15
|
|
20240614,121700,183153720,8190,8190,8190,8190,0
|
|
20240614,121600,183153720,8190,8190,8190,8190,2
|
|
20240614,121500,183137340,8180,8180,8180,8180,0
|
|
20240614,121400,183137340,8180,8180,8180,8180,0
|
|
20240614,121300,183137340,8180,8180,8180,8180,0
|
|
20240614,121200,183137340,8180,8180,8180,8180,0
|
|
20240614,121100,183137340,8180,8180,8180,8180,0
|
|
20240614,121000,183137340,8180,8180,8180,8180,0
|
|
20240614,120900,183137340,8180,8180,8180,8180,258
|
|
20240614,120800,181026900,8180,8180,8180,8180,400
|
|
20240614,120700,177754900,8170,8180,8180,8170,28
|
|
20240614,120600,177526010,8180,8180,8180,8180,0
|
|
20240614,120500,177526010,8180,8180,8180,8180,0
|
|
20240614,120400,177526010,8180,8180,8180,8180,0
|
|
20240614,120300,177526010,8180,8180,8180,8180,0
|
|
20240614,120200,177526010,8180,8180,8180,8180,0
|
|
20240614,120100,177526010,8180,8180,8180,8180,0
|
|
20240614,120000,177526010,8180,8180,8180,8180,0
|
|
20240614,115900,177526010,8180,8180,8180,8180,0
|
|
20240614,115800,177526010,8180,8180,8180,8180,0
|
|
20240614,115700,177526010,8180,8180,8180,8180,0
|
|
20240614,115600,177526010,8180,8180,8180,8180,0
|
|
20240614,115500,177526010,8180,8180,8180,8180,1
|
|
20240614,115400,177517830,8170,8170,8170,8170,0
|
|
20240614,115300,177517830,8170,8170,8170,8170,0
|
|
20240614,115200,177517830,8170,8170,8170,8170,0
|
|
20240614,115100,177517830,8170,8170,8170,8170,3
|
|
20240614,115000,177493320,8180,8180,8180,8180,0
|
|
20240614,114900,177493320,8180,8180,8180,8180,0
|
|
20240614,114800,177493320,8180,8180,8180,8180,0
|
|
20240614,114700,177493320,8180,8180,8180,8180,0
|
|
20240614,114600,177493320,8180,8180,8180,8180,0
|
|
20240614,114500,177493320,8180,8180,8180,8180,51
|
|
20240614,114400,177076140,8190,8190,8190,8190,0
|
|
20240614,114300,177076140,8190,8190,8190,8190,0
|
|
20240614,114200,177076140,8190,8190,8190,8190,0
|
|
20240614,114100,177076140,8190,8190,8190,8190,0
|
|
20240614,114000,177076140,8190,8190,8190,8190,3
|
|
20240614,113900,177051570,8190,8190,8190,8190,0
|
|
20240614,113800,177051570,8190,8190,8190,8190,0
|
|
20240614,113700,177051570,8190,8190,8190,8190,0
|
|
20240614,113600,177051570,8190,8190,8190,8190,0
|
|
20240614,113500,177051570,8190,8190,8190,8190,0
|
|
20240614,113400,177051570,8190,8190,8190,8190,0
|
|
20240614,113300,177051570,8190,8190,8190,8190,0
|
|
20240614,113200,177051570,8190,8190,8190,8190,0
|
|
20240614,113100,177051570,8190,8190,8190,8190,1
|
|
20240614,113000,177043380,8160,8160,8160,8160,0
|
|
20240614,112900,177043380,8160,8160,8160,8160,0
|
|
20240614,112800,177043380,8160,8180,8180,8150,5152
|
|
20240614,112700,135039310,8190,8190,8190,8190,10
|
|
20240614,112600,134957410,8190,8190,8190,8190,0
|
|
20240614,112500,134957410,8190,8190,8190,8190,11
|
|
20240614,112400,134867320,8200,8200,8200,8200,1
|
|
20240614,112300,134859120,8200,8200,8200,8200,0
|
|
20240614,112200,134859120,8200,8200,8200,8200,0
|
|
20240614,112100,134859120,8200,8200,8200,8200,0
|
|
20240614,112000,134859120,8200,8200,8200,8200,0
|
|
20240614,111900,134859120,8200,8200,8200,8200,0
|
|
20240614,111800,134859120,8200,8190,8200,8190,2
|
|
20240614,111700,134842730,8200,8200,8200,8200,0
|
|
20240614,111600,134842730,8200,8200,8200,8200,10
|
|
20240614,111500,134760730,8200,8200,8200,8200,0
|
|
20240614,111400,134760730,8200,8200,8200,8200,0
|
|
20240614,111300,134760730,8200,8200,8200,8200,1
|
|
20240614,111200,134752530,8180,8180,8180,8180,4
|
|
20240614,111100,134719810,8200,8200,8200,8200,0
|
|
20240614,111000,134719810,8200,8200,8200,8200,0
|
|
20240614,110900,134719810,8200,8200,8200,8200,0
|
|
20240614,110800,134719810,8200,8200,8200,8200,0
|
|
20240614,110700,134719810,8200,8190,8200,8150,2635
|
|
20240614,110600,113199980,8190,8190,8190,8190,0
|
|
20240614,110500,113199980,8190,8190,8190,8190,1
|
|
20240614,110400,113191790,8200,8200,8200,8200,1
|
|
20240614,110300,113183590,8190,8190,8190,8190,1
|
|
20240614,110200,113175400,8190,8190,8190,8190,9
|
|
20240614,110100,113101690,8190,8190,8190,8190,9
|
|
20240614,110000,113027980,8200,8200,8200,8200,10
|
|
20240614,105900,112945980,8200,8200,8200,8200,0
|
|
20240614,105800,112945980,8200,8200,8200,8200,0
|
|
20240614,105700,112945980,8200,8200,8200,8200,0
|
|
20240614,105600,112945980,8200,8200,8200,8180,184
|
|
20240614,105500,111440300,8200,8190,8200,8190,172
|
|
20240614,105400,110031540,8200,8200,8200,8200,0
|
|
20240614,105300,110031540,8200,8200,8200,8200,688
|
|
20240614,105200,104389940,8200,8210,8210,8200,1245
|
|
20240614,105100,94177470,8210,8240,8240,8210,12
|
|
20240614,105000,94078880,8210,8210,8210,8210,240
|
|
20240614,104900,92108480,8240,8240,8240,8240,0
|
|
20240614,104800,92108480,8240,8240,8240,8240,0
|
|
20240614,104700,92108480,8240,8240,8240,8240,0
|
|
20240614,104600,92108480,8240,8240,8240,8240,0
|
|
20240614,104500,92108480,8240,8240,8240,8240,0
|
|
20240614,104400,92108480,8240,8240,8240,8240,0
|
|
20240614,104300,92108480,8240,8240,8240,8240,0
|
|
20240614,104200,92108480,8240,8240,8240,8240,0
|
|
20240614,104100,92108480,8240,8220,8240,8210,174
|
|
20240614,104000,90676930,8240,8240,8240,8240,50
|
|
20240614,103900,90264930,8240,8240,8240,8240,1
|
|
20240614,103800,90256690,8240,8240,8240,8240,1
|
|
20240614,103700,90248450,8220,8220,8220,8220,0
|
|
20240614,103600,90248450,8220,8220,8220,8220,0
|
|
20240614,103500,90248450,8220,8220,8220,8220,0
|
|
20240614,103400,90248450,8220,8220,8220,8220,0
|
|
20240614,103300,90248450,8220,8220,8220,8220,0
|
|
20240614,103200,90248450,8220,8220,8220,8220,1
|
|
20240614,103100,90240230,8220,8230,8230,8220,37
|
|
20240614,103000,89936020,8230,8230,8230,8230,5
|
|
20240614,102900,89894870,8230,8230,8230,8230,0
|
|
20240614,102800,89894870,8230,8230,8230,8230,1
|
|
20240614,102700,89886640,8230,8230,8230,8230,9
|
|
20240614,102600,89812570,8230,8230,8230,8230,10
|
|
20240614,102500,89730270,8240,8240,8240,8240,0
|
|
20240614,102400,89730270,8240,8240,8240,8240,0
|
|
20240614,102300,89730270,8240,8240,8240,8240,0
|
|
20240614,102200,89730270,8240,8240,8240,8240,0
|
|
20240614,102100,89730270,8240,8240,8240,8240,0
|
|
20240614,102000,89730270,8240,8240,8240,8240,0
|
|
20240614,101900,89730270,8240,8230,8280,8230,31
|
|
20240614,101800,89475030,8230,8230,8230,8230,0
|
|
20240614,101700,89475030,8230,8230,8230,8230,1
|
|
20240614,101600,89466800,8230,8230,8230,8230,225
|
|
20240614,101500,87615050,8220,8260,8280,8200,2608
|
|
20240614,101400,66153110,8280,8280,8280,8280,0
|
|
20240614,101300,66153110,8280,8280,8280,8280,0
|
|
20240614,101200,66153110,8280,8270,8280,8270,2
|
|
20240614,101100,66136560,8260,8260,8260,8260,0
|
|
20240614,101000,66136560,8260,8260,8260,8260,0
|
|
20240614,100900,66136560,8260,8260,8260,8260,0
|
|
20240614,100800,66136560,8260,8260,8260,8260,2
|
|
20240614,100700,66120040,8270,8270,8270,8270,0
|
|
20240614,100600,66120040,8270,8270,8270,8270,0
|
|
20240614,100500,66120040,8270,8270,8270,8270,0
|
|
20240614,100400,66120040,8270,8270,8270,8270,0
|
|
20240614,100300,66120040,8270,8270,8270,8270,0
|
|
20240614,100200,66120040,8270,8280,8280,8270,200
|
|
20240614,100100,64465990,8290,8290,8290,8290,2
|
|
20240614,100000,64449410,8310,8310,8310,8310,0
|
|
20240614,095900,64449410,8310,8310,8310,8310,3
|
|
20240614,095800,64424480,8300,8310,8310,8300,5
|
|
20240614,095700,64382940,8300,8300,8300,8300,0
|
|
20240614,095600,64382940,8300,8300,8300,8300,3
|
|
20240614,095500,64358040,8310,8310,8310,8310,20
|
|
20240614,095400,64191840,8310,8310,8310,8310,0
|
|
20240614,095300,64191840,8310,8270,8310,8270,1810
|
|
20240614,095200,49154700,8270,8270,8270,8270,0
|
|
20240614,095100,49154700,8270,8270,8270,8270,0
|
|
20240614,095000,49154700,8270,8270,8270,8270,8
|
|
20240614,094900,49088540,8270,8270,8270,8270,1
|
|
20240614,094800,49080270,8250,8250,8250,8250,0
|
|
20240614,094700,49080270,8250,8250,8250,8250,40
|
|
20240614,094600,48750270,8250,8250,8250,8250,0
|
|
20240614,094500,48750270,8250,8240,8250,8240,660
|
|
20240614,094400,43305370,8240,8240,8240,8240,0
|
|
20240614,094300,43305370,8240,8240,8240,8240,0
|
|
20240614,094200,43305370,8240,8240,8240,8240,106
|
|
20240614,094100,42431930,8250,8240,8250,8240,25
|
|
20240614,094000,42225730,8250,8250,8250,8250,4
|
|
20240614,093900,42192730,8240,8240,8240,8240,0
|
|
20240614,093800,42192730,8240,8240,8240,8240,0
|
|
20240614,093700,42192730,8240,8240,8240,8240,0
|
|
20240614,093600,42192730,8240,8240,8240,8240,0
|
|
20240614,093500,42192730,8240,8240,8240,8240,1
|
|
20240614,093400,42184490,8240,8240,8240,8240,11
|
|
20240614,093300,42093850,8240,8240,8240,8240,0
|
|
20240614,093200,42093850,8240,8240,8240,8240,1
|
|
20240614,093100,42085610,8230,8230,8230,8230,2
|
|
20240614,093000,42069150,8230,8230,8230,8230,0
|
|
20240614,092900,42069150,8230,8230,8230,8230,185
|
|
20240614,092800,40546600,8240,8250,8250,8230,461
|
|
20240614,092700,36748400,8250,8250,8250,8250,0
|
|
20240614,092600,36748400,8250,8260,8260,8250,5
|
|
20240614,092500,36707140,8300,8270,8300,8270,3
|
|
20240614,092400,36682280,8240,8240,8240,8240,0
|
|
20240614,092300,36682280,8240,8240,8240,8240,0
|
|
20240614,092200,36682280,8240,8240,8240,8240,0
|
|
20240614,092100,36682280,8240,8240,8240,8240,0
|
|
20240614,092000,36682280,8240,8240,8240,8240,0
|
|
20240614,091900,36682280,8240,8260,8260,8240,110
|
|
20240614,091800,35775400,8240,8240,8240,8240,0
|
|
20240614,091700,35775400,8240,8240,8240,8240,0
|
|
20240614,091600,35775400,8240,8240,8240,8240,0
|
|
20240614,091500,35775400,8240,8240,8240,8240,0
|
|
20240614,091400,35775400,8240,8290,8290,8240,114
|
|
20240614,091300,34830390,8290,8260,8290,8260,13
|
|
20240614,091200,34722920,8250,8230,8250,8230,332
|
|
20240614,091100,31983970,8230,8210,8230,8210,281
|
|
20240614,091000,29672340,8200,8210,8210,8200,1000
|
|
20240614,090900,21471020,8210,8210,8210,8210,2
|
|
20240614,090800,21454600,8210,8240,8250,8210,2170
|
|
20240614,090700,3633190,8240,8240,8240,8240,0
|
|
20240614,090600,3633190,8240,8250,8250,8240,4
|
|
20240614,090500,3600210,8250,8250,8250,8250,76
|
|
20240614,090400,2973210,8250,8250,8250,8250,263
|
|
20240614,090300,803460,8250,8250,8250,8250,0
|
|
20240614,090200,803460,8250,8270,8270,8250,36
|
|
20240614,090100,506090,8290,8290,8290,8290,1
|
|
20240614,090000,497800,8290,8300,8300,8290,60
|