615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191200,871017670,3635,3635,3635,3635,7315
|
|
20240613,191100,871017670,3635,3635,3635,3635,0
|
|
20240613,191000,871017670,3635,3635,3635,3635,0
|
|
20240613,190900,871017670,3635,3635,3635,3635,0
|
|
20240613,190800,871017670,3635,3635,3635,3635,0
|
|
20240613,190700,871017670,3635,3635,3635,3635,0
|
|
20240613,190600,871017670,3635,3635,3635,3635,0
|
|
20240613,190500,871017670,3635,3635,3635,3635,0
|
|
20240613,190400,871017670,3635,3635,3635,3635,0
|
|
20240613,190300,871017670,3635,3635,3635,3635,0
|
|
20240613,190200,871017670,3635,3635,3635,3635,0
|
|
20240613,190100,871017670,3635,3635,3635,3635,0
|
|
20240613,190000,871017670,3635,3635,3635,3635,0
|
|
20240613,185900,871017670,3635,3635,3635,3635,0
|
|
20240613,185800,871017670,3635,3635,3635,3635,0
|
|
20240613,185700,871017670,3635,3635,3635,3635,0
|
|
20240613,185600,871017670,3635,3635,3635,3635,0
|
|
20240613,185500,871017670,3635,3635,3635,3635,0
|
|
20240613,185400,871017670,3635,3635,3635,3635,0
|
|
20240613,185300,871017670,3635,3635,3635,3635,0
|
|
20240613,185200,871017670,3635,3635,3635,3635,0
|
|
20240613,185100,871017670,3635,3635,3635,3635,0
|
|
20240613,185000,871017670,3635,3635,3635,3635,0
|
|
20240613,184900,871017670,3635,3635,3635,3635,0
|
|
20240613,184800,871017670,3635,3635,3635,3635,0
|
|
20240613,184700,871017670,3635,3635,3635,3635,0
|
|
20240613,184600,871017670,3635,3635,3635,3635,0
|
|
20240613,184500,871017670,3635,3635,3635,3635,0
|
|
20240613,184400,871017670,3635,3635,3635,3635,0
|
|
20240613,184300,871017670,3635,3635,3635,3635,0
|
|
20240613,184200,871017670,3635,3635,3635,3635,7315
|
|
20240613,184100,871017670,3635,3635,3635,3635,0
|
|
20240613,184000,871017670,3635,3635,3635,3635,0
|
|
20240613,183900,871017670,3635,3635,3635,3635,0
|
|
20240613,183800,871017670,3635,3635,3635,3635,0
|
|
20240613,183700,871017670,3635,3635,3635,3635,0
|
|
20240613,183600,871017670,3635,3635,3635,3635,0
|
|
20240613,183500,871017670,3635,3635,3635,3635,0
|
|
20240613,183400,871017670,3635,3635,3635,3635,0
|
|
20240613,183300,871017670,3635,3635,3635,3635,0
|
|
20240613,183200,871017670,3635,3635,3635,3635,0
|
|
20240613,183100,871017670,3635,3635,3635,3635,0
|
|
20240613,183000,871017670,3635,3635,3635,3635,0
|
|
20240613,182900,871017670,3635,3635,3635,3635,0
|
|
20240613,182800,871017670,3635,3635,3635,3635,0
|
|
20240613,182700,871017670,3635,3635,3635,3635,0
|
|
20240613,182600,871017670,3635,3635,3635,3635,0
|
|
20240613,182500,871017670,3635,3635,3635,3635,0
|
|
20240613,182400,871017670,3635,3635,3635,3635,0
|
|
20240613,182300,871017670,3635,3635,3635,3635,0
|
|
20240613,182200,871017670,3635,3635,3635,3635,0
|
|
20240613,182100,871017670,3635,3635,3635,3635,0
|
|
20240613,182000,871017670,3635,3635,3635,3635,0
|
|
20240613,181900,871017670,3635,3635,3635,3635,0
|
|
20240613,181800,871017670,3635,3635,3635,3635,0
|
|
20240613,181700,871017670,3635,3635,3635,3635,0
|
|
20240613,181600,871017670,3635,3635,3635,3635,0
|
|
20240613,181500,871017670,3635,3635,3635,3635,0
|
|
20240613,181400,871017670,3635,3635,3635,3635,0
|
|
20240613,181300,871017670,3635,3635,3635,3635,0
|
|
20240613,181200,871017670,3635,3635,3635,3635,7315
|
|
20240613,181100,871017670,3635,3635,3635,3635,0
|
|
20240613,181000,871017670,3635,3635,3635,3635,0
|
|
20240613,180900,871017670,3635,3635,3635,3635,0
|
|
20240613,180800,871017670,3635,3635,3635,3635,0
|
|
20240613,180700,871017670,3635,3635,3635,3635,0
|
|
20240613,180600,871017670,3635,3635,3635,3635,0
|
|
20240613,180500,871017670,3635,3635,3635,3635,0
|
|
20240613,180400,871017670,3635,3635,3635,3635,0
|
|
20240613,180300,871017670,3635,3635,3635,3635,0
|
|
20240613,180200,871017670,3635,3635,3635,3635,0
|
|
20240613,180100,871017670,3635,3635,3635,3635,0
|
|
20240613,180000,871017670,3635,3635,3635,3635,0
|
|
20240613,175900,871017670,3635,3635,3635,3635,0
|
|
20240613,175800,871017670,3635,3635,3635,3635,0
|
|
20240613,175700,871017670,3635,3635,3635,3635,0
|
|
20240613,175600,871017670,3635,3635,3635,3635,0
|
|
20240613,175500,871017670,3635,3635,3635,3635,0
|
|
20240613,175400,871017670,3635,3635,3635,3635,0
|
|
20240613,175300,871017670,3635,3635,3635,3635,0
|
|
20240613,175200,871017670,3635,3635,3635,3635,0
|
|
20240613,175100,871017670,3635,3635,3635,3635,0
|
|
20240613,175000,871017670,3635,3635,3635,3635,0
|
|
20240613,174900,871017670,3635,3635,3635,3635,0
|
|
20240613,174800,871017670,3635,3635,3635,3635,0
|
|
20240613,174700,871017670,3635,3635,3635,3635,0
|
|
20240613,174600,871017670,3635,3635,3635,3635,0
|
|
20240613,174500,871017670,3635,3635,3635,3635,0
|
|
20240613,174400,871017670,3635,3635,3635,3635,0
|
|
20240613,174300,871017670,3635,3635,3635,3635,0
|
|
20240613,174200,871017670,3635,3635,3635,3635,7315
|
|
20240613,174100,871017670,3635,3635,3635,3635,0
|
|
20240613,174000,871017670,3635,3635,3635,3635,0
|
|
20240613,173900,871017670,3635,3635,3635,3635,0
|
|
20240613,173800,871017670,3635,3635,3635,3635,0
|
|
20240613,173700,871017670,3635,3635,3635,3635,0
|
|
20240613,173600,871017670,3635,3635,3635,3635,0
|
|
20240613,173500,871017670,3635,3635,3635,3635,0
|
|
20240613,173400,871017670,3635,3635,3635,3635,0
|
|
20240613,173300,871017670,3635,3635,3635,3635,0
|
|
20240613,173200,871017670,3635,3635,3635,3635,0
|
|
20240613,173100,871017670,3635,3635,3635,3635,0
|
|
20240613,173000,871017670,3635,3635,3635,3635,0
|
|
20240613,172900,871017670,3635,3635,3635,3635,0
|
|
20240613,172800,871017670,3635,3635,3635,3635,0
|
|
20240613,172700,871017670,3635,3635,3635,3635,0
|
|
20240613,172600,871017670,3635,3635,3635,3635,0
|
|
20240613,172500,871017670,3635,3635,3635,3635,0
|
|
20240613,172400,871017670,3635,3635,3635,3635,0
|
|
20240613,172300,871017670,3635,3635,3635,3635,0
|
|
20240613,172200,871017670,3635,3635,3635,3635,0
|
|
20240613,172100,871017670,3635,3635,3635,3635,0
|
|
20240613,172000,871017670,3635,3635,3635,3635,0
|
|
20240613,171900,871017670,3635,3635,3635,3635,0
|
|
20240613,171800,871017670,3635,3635,3635,3635,0
|
|
20240613,171700,871017670,3635,3635,3635,3635,0
|
|
20240613,171600,871017670,3635,3635,3635,3635,0
|
|
20240613,171500,871017670,3635,3635,3635,3635,0
|
|
20240613,171400,871017670,3635,3635,3635,3635,0
|
|
20240613,171300,871017670,3635,3635,3635,3635,0
|
|
20240613,171200,871017670,3635,3635,3635,3635,7315
|
|
20240613,171100,871017670,3635,3635,3635,3635,0
|
|
20240613,171000,871017670,3635,3635,3635,3635,0
|
|
20240613,170900,871017670,3635,3635,3635,3635,0
|
|
20240613,170800,871017670,3635,3635,3635,3635,0
|
|
20240613,170700,871017670,3635,3635,3635,3635,0
|
|
20240613,170600,871017670,3635,3635,3635,3635,0
|
|
20240613,170500,871017670,3635,3635,3635,3635,0
|
|
20240613,170400,871017670,3635,3635,3635,3635,0
|
|
20240613,170300,871017670,3635,3635,3635,3635,0
|
|
20240613,170200,871017670,3635,3635,3635,3635,0
|
|
20240613,170100,871017670,3635,3635,3635,3635,0
|
|
20240613,170000,871017670,3635,3635,3635,3635,0
|
|
20240613,165900,871017670,3635,3635,3635,3635,0
|
|
20240613,165800,871017670,3635,3635,3635,3635,0
|
|
20240613,165700,871017670,3635,3635,3635,3635,0
|
|
20240613,165600,871017670,3635,3635,3635,3635,0
|
|
20240613,165500,871017670,3635,3635,3635,3635,0
|
|
20240613,165400,871017670,3635,3635,3635,3635,0
|
|
20240613,165300,871017670,3635,3635,3635,3635,0
|
|
20240613,165200,871017670,3635,3635,3635,3635,0
|
|
20240613,165100,871017670,3635,3635,3635,3635,0
|
|
20240613,165000,871017670,3635,3635,3635,3635,0
|
|
20240613,164900,871017670,3635,3635,3635,3635,0
|
|
20240613,164800,871017670,3635,3635,3635,3635,0
|
|
20240613,164700,871017670,3635,3635,3635,3635,0
|
|
20240613,164600,871017670,3635,3635,3635,3635,0
|
|
20240613,164500,871017670,3635,3635,3635,3635,0
|
|
20240613,164400,871017670,3635,3635,3635,3635,0
|
|
20240613,164300,871017670,3635,3635,3635,3635,0
|
|
20240613,164200,871017670,3635,3635,3635,3635,7315
|
|
20240613,164100,871017670,3635,3635,3635,3635,0
|
|
20240613,164000,871017670,3635,3635,3635,3635,0
|
|
20240613,163900,871017670,3635,3635,3635,3635,0
|
|
20240613,163800,871017670,3635,3635,3635,3635,0
|
|
20240613,163700,871017670,3635,3635,3635,3635,0
|
|
20240613,163600,871017670,3635,3635,3635,3635,0
|
|
20240613,163500,871017670,3635,3635,3635,3635,0
|
|
20240613,163400,871017670,3635,3635,3635,3635,0
|
|
20240613,163300,871017670,3635,3635,3635,3635,0
|
|
20240613,163200,871017670,3635,3635,3635,3635,0
|
|
20240613,163100,871017670,3635,3635,3635,3635,0
|
|
20240613,163000,871017670,3635,3635,3635,3635,0
|
|
20240613,162900,871017670,3635,3635,3635,3635,0
|
|
20240613,162800,871017670,3635,3635,3635,3635,0
|
|
20240613,162700,871017670,3635,3635,3635,3635,0
|
|
20240613,162600,871017670,3635,3635,3635,3635,0
|
|
20240613,162500,871017670,3635,3635,3635,3635,0
|
|
20240613,162400,871017670,3635,3635,3635,3635,0
|
|
20240613,162300,871017670,3635,3635,3635,3635,0
|
|
20240613,162200,871017670,3635,3635,3635,3635,0
|
|
20240613,162100,871017670,3635,3635,3635,3635,0
|
|
20240613,162000,871017670,3635,3635,3635,3635,0
|
|
20240613,161900,871017670,3635,3635,3635,3635,0
|
|
20240613,161800,871017670,3635,3635,3635,3635,0
|
|
20240613,161700,871017670,3635,3635,3635,3635,0
|
|
20240613,161600,871017670,3635,3635,3635,3635,0
|
|
20240613,161500,871017670,3635,3635,3635,3635,0
|
|
20240613,161400,871017670,3635,3635,3635,3635,0
|
|
20240613,161300,871017670,3635,3635,3635,3635,0
|
|
20240613,161200,871017670,3635,3635,3635,3635,7315
|
|
20240613,161100,871017670,3635,3635,3635,3635,0
|
|
20240613,161000,871017670,3635,3635,3635,3635,0
|
|
20240613,160900,871017670,3635,3635,3635,3635,0
|
|
20240613,160800,871017670,3635,3635,3635,3635,0
|
|
20240613,160700,871017670,3635,3635,3635,3635,0
|
|
20240613,160600,871017670,3635,3635,3635,3635,0
|
|
20240613,160500,871017670,3635,3635,3635,3635,0
|
|
20240613,160400,871017670,3635,3635,3635,3635,0
|
|
20240613,160300,871017670,3635,3635,3635,3635,0
|
|
20240613,160200,871017670,3635,3635,3635,3635,0
|
|
20240613,160100,871017670,3635,3635,3635,3635,0
|
|
20240613,160000,871017670,3635,3635,3635,3635,0
|
|
20240613,155900,871017670,3635,3635,3635,3635,0
|
|
20240613,155800,871017670,3635,3635,3635,3635,0
|
|
20240613,155700,871017670,3635,3635,3635,3635,0
|
|
20240613,155600,871017670,3635,3635,3635,3635,0
|
|
20240613,155500,871017670,3635,3635,3635,3635,0
|
|
20240613,155400,871017670,3635,3635,3635,3635,0
|
|
20240613,155300,871017670,3635,3635,3635,3635,0
|
|
20240613,155200,871017670,3635,3635,3635,3635,0
|
|
20240613,155100,871017670,3635,3635,3635,3635,0
|
|
20240613,155000,871017670,3635,3635,3635,3635,0
|
|
20240613,154900,871017670,3635,3635,3635,3635,0
|
|
20240613,154800,871017670,3635,3635,3635,3635,0
|
|
20240613,154700,871017670,3635,3635,3635,3635,0
|
|
20240613,154600,871017670,3635,3635,3635,3635,0
|
|
20240613,154500,871017670,3635,3635,3635,3635,0
|
|
20240613,154400,871017670,3635,3635,3635,3635,0
|
|
20240613,154300,871017670,3635,3635,3635,3635,0
|
|
20240613,154200,871017670,3635,3635,3635,3635,7315
|
|
20240613,154100,871017670,3635,3635,3635,3635,0
|
|
20240613,154000,871017670,3635,3635,3635,3635,0
|
|
20240613,153900,871017670,3635,3635,3635,3635,0
|
|
20240613,153800,871017670,3635,3635,3635,3635,0
|
|
20240613,153700,871017670,3635,3635,3635,3635,0
|
|
20240613,153600,871017670,3635,3635,3635,3635,0
|
|
20240613,153500,871017670,3635,3635,3635,3635,0
|
|
20240613,153400,871017670,3635,3635,3635,3635,0
|
|
20240613,153300,871017670,3635,3635,3635,3635,0
|
|
20240613,153200,871017670,3635,3635,3635,3635,0
|
|
20240613,153100,871017670,3635,3635,3635,3635,0
|
|
20240613,153000,871017670,3635,3635,3635,3635,7315
|
|
20240613,152900,844427645,3630,3630,3630,3630,0
|
|
20240613,152800,844427645,3630,3630,3630,3630,0
|
|
20240613,152700,844427645,3630,3630,3630,3630,0
|
|
20240613,152600,844427645,3630,3630,3630,3630,0
|
|
20240613,152500,844427645,3630,3630,3630,3630,0
|
|
20240613,152400,844427645,3630,3630,3630,3630,0
|
|
20240613,152300,844427645,3630,3630,3630,3630,0
|
|
20240613,152200,844427645,3630,3630,3630,3630,0
|
|
20240613,152100,844427645,3630,3630,3630,3630,0
|
|
20240613,152000,844427645,3630,3630,3630,3630,0
|
|
20240613,151900,844427645,3630,3630,3630,3625,2168
|
|
20240613,151800,836568590,3630,3635,3635,3630,42
|
|
20240613,151700,836416110,3635,3630,3635,3625,2896
|
|
20240613,151600,825903595,3635,3640,3640,3635,411
|
|
20240613,151500,824408340,3640,3640,3640,3640,447
|
|
20240613,151400,822781260,3640,3640,3640,3640,433
|
|
20240613,151300,821205140,3640,3630,3640,3630,482
|
|
20240613,151200,819451660,3630,3640,3640,3630,1615
|
|
20240613,151100,813581690,3640,3630,3640,3630,46
|
|
20240613,151000,813414260,3640,3640,3640,3640,404
|
|
20240613,150900,811943700,3640,3640,3640,3640,172
|
|
20240613,150800,811317620,3640,3635,3640,3635,330
|
|
20240613,150700,810116955,3640,3640,3640,3630,654
|
|
20240613,150600,807739395,3640,3635,3640,3635,1251
|
|
20240613,150500,803191180,3635,3635,3635,3635,209
|
|
20240613,150400,802431465,3635,3635,3635,3635,488
|
|
20240613,150300,800657585,3635,3635,3635,3635,411
|
|
20240613,150200,799163600,3630,3630,3630,3630,189
|
|
20240613,150100,798477530,3635,3635,3635,3635,530
|
|
20240613,150000,796550980,3630,3630,3630,3630,30
|
|
20240613,145900,796442080,3630,3630,3630,3630,365
|
|
20240613,145800,795117130,3630,3625,3630,3625,286
|
|
20240613,145700,794078955,3625,3625,3625,3625,7
|
|
20240613,145600,794053580,3625,3630,3630,3625,145
|
|
20240613,145500,793527270,3630,3630,3630,3625,508
|
|
20240613,145400,791683235,3630,3630,3630,3630,10
|
|
20240613,145300,791646935,3625,3625,3625,3625,178
|
|
20240613,145200,791001685,3630,3635,3640,3630,3147
|
|
20240613,145100,779575675,3640,3640,3640,3640,298
|
|
20240613,145000,778490955,3640,3640,3640,3640,393
|
|
20240613,144900,777060435,3630,3640,3640,3630,424
|
|
20240613,144800,775519135,3640,3635,3640,3635,2597
|
|
20240613,144700,766077560,3640,3640,3640,3640,395
|
|
20240613,144600,764639760,3640,3640,3640,3640,316
|
|
20240613,144500,763489520,3635,3640,3640,3635,322
|
|
20240613,144400,762317540,3640,3630,3640,3630,451
|
|
20240613,144300,760675930,3640,3640,3640,3640,366
|
|
20240613,144200,759343690,3640,3640,3640,3630,372
|
|
20240613,144100,757989660,3630,3630,3630,3630,0
|
|
20240613,144000,757989660,3630,3630,3630,3630,20
|
|
20240613,143900,757917060,3630,3630,3630,3630,0
|
|
20240613,143800,757917060,3630,3630,3630,3630,7
|
|
20240613,143700,757891650,3630,3630,3630,3630,3
|
|
20240613,143600,757880760,3630,3630,3630,3630,1239
|
|
20240613,143500,753383190,3630,3630,3630,3630,150
|
|
20240613,143400,752838690,3635,3640,3640,3635,2092
|
|
20240613,143300,745232785,3640,3640,3640,3640,792
|
|
20240613,143200,742349905,3645,3645,3645,3645,374
|
|
20240613,143100,740986675,3650,3650,3650,3650,233
|
|
20240613,143000,740136225,3650,3650,3655,3650,346
|
|
20240613,142900,738872350,3655,3650,3655,3650,241
|
|
20240613,142800,737991545,3655,3650,3655,3650,211
|
|
20240613,142700,737220345,3645,3650,3655,3645,243
|
|
20240613,142600,736332195,3645,3650,3655,3645,312
|
|
20240613,142500,735192615,3645,3650,3655,3645,354
|
|
20240613,142400,733899560,3650,3650,3650,3650,178
|
|
20240613,142300,733249860,3650,3645,3650,3645,234
|
|
20240613,142200,732395905,3650,3655,3655,3650,431
|
|
20240613,142100,730821635,3650,3645,3650,3645,33
|
|
20240613,142000,730701340,3655,3655,3655,3645,448
|
|
20240613,141900,729064510,3655,3655,3655,3655,320
|
|
20240613,141800,727894910,3655,3655,3655,3650,657
|
|
20240613,141700,725493675,3655,3655,3655,3655,235
|
|
20240613,141600,724634750,3655,3655,3655,3655,226
|
|
20240613,141500,723808720,3655,3650,3655,3650,370
|
|
20240613,141400,722457255,3640,3640,3640,3640,19
|
|
20240613,141300,722388095,3650,3650,3650,3640,265
|
|
20240613,141200,721421035,3650,3650,3650,3650,236
|
|
20240613,141100,720559635,3640,3640,3640,3640,7
|
|
20240613,141000,720534155,3640,3650,3650,3640,727
|
|
20240613,140900,717885645,3650,3650,3650,3650,224
|
|
20240613,140800,717068045,3650,3650,3650,3650,413
|
|
20240613,140700,715560595,3650,3650,3650,3650,153
|
|
20240613,140600,715002145,3650,3645,3650,3645,303
|
|
20240613,140500,713896645,3645,3645,3645,3645,239
|
|
20240613,140400,713025490,3645,3645,3645,3645,208
|
|
20240613,140300,712267330,3645,3645,3645,3645,197
|
|
20240613,140200,711549265,3645,3645,3645,3645,5
|
|
20240613,140100,711531040,3640,3640,3640,3640,5
|
|
20240613,140000,711512840,3640,3635,3640,3635,884
|
|
20240613,135900,708295155,3640,3640,3640,3640,6
|
|
20240613,135800,708273315,3635,3635,3635,3635,5
|
|
20240613,135700,708255140,3640,3640,3640,3640,249
|
|
20240613,135600,707348780,3640,3640,3640,3640,17
|
|
20240613,135500,707286900,3635,3635,3635,3635,61
|
|
20240613,135400,707065165,3640,3640,3640,3640,321
|
|
20240613,135300,705896725,3635,3635,3635,3635,1012
|
|
20240613,135200,702218105,3635,3640,3640,3635,7
|
|
20240613,135100,702192630,3640,3640,3640,3640,3
|
|
20240613,135000,702181710,3640,3635,3640,3635,46
|
|
20240613,134900,702014485,3635,3635,3635,3635,553
|
|
20240613,134800,700004330,3635,3635,3635,3635,1494
|
|
20240613,134700,694573640,3635,3635,3635,3635,23
|
|
20240613,134600,694490035,3645,3635,3645,3635,86
|
|
20240613,134500,694177410,3645,3635,3645,3630,1300
|
|
20240613,134400,689452400,3635,3640,3640,3635,1915
|
|
20240613,134300,682483380,3645,3650,3650,3645,2372
|
|
20240613,134200,673837390,3645,3645,3645,3645,178
|
|
20240613,134100,673188580,3645,3645,3645,3645,1815
|
|
20240613,134000,666572905,3650,3655,3655,3650,597
|
|
20240613,133900,664391620,3645,3655,3655,3645,200
|
|
20240613,133800,663661020,3645,3650,3655,3645,270
|
|
20240613,133700,662674350,3645,3650,3650,3645,338
|
|
20240613,133600,661441145,3655,3645,3655,3645,215
|
|
20240613,133500,660655330,3655,3650,3655,3650,609
|
|
20240613,133400,658431125,3655,3655,3655,3650,590
|
|
20240613,133300,656275760,3650,3660,3660,3650,209
|
|
20240613,133200,655510940,3655,3660,3660,3655,1145
|
|
20240613,133100,651324255,3660,3670,3670,3660,1762
|
|
20240613,133000,644872155,3670,3670,3670,3665,918
|
|
20240613,132900,641503775,3670,3665,3675,3660,724
|
|
20240613,132800,638845805,3660,3675,3675,3660,386
|
|
20240613,132700,637428290,3675,3670,3675,3670,263
|
|
20240613,132600,636461920,3675,3675,3675,3670,757
|
|
20240613,132500,633681730,3670,3660,3670,3660,3671
|
|
20240613,132400,620209710,3665,3665,3670,3665,1388
|
|
20240613,132300,615120125,3665,3660,3665,3660,1450
|
|
20240613,132200,609807205,3660,3660,3660,3655,288
|
|
20240613,132100,608753300,3660,3660,3665,3660,288
|
|
20240613,132000,607698030,3665,3670,3670,3655,1841
|
|
20240613,131900,600952160,3665,3665,3665,3665,1325
|
|
20240613,131800,596096035,3665,3665,3665,3665,407
|
|
20240613,131700,594604380,3655,3665,3665,3655,529
|
|
20240613,131600,592669125,3665,3665,3665,3665,164
|
|
20240613,131500,592068065,3665,3660,3665,3660,465
|
|
20240613,131400,590364940,3655,3665,3665,3655,1722
|
|
20240613,131300,584066210,3665,3665,3665,3660,262
|
|
20240613,131200,583106110,3665,3655,3665,3655,453
|
|
20240613,131100,581448865,3665,3665,3665,3665,458
|
|
20240613,131000,579770295,3665,3665,3665,3665,190
|
|
20240613,130900,579073945,3665,3650,3665,3650,355
|
|
20240613,130800,577773045,3650,3660,3660,3650,916
|
|
20240613,130700,574421205,3660,3660,3660,3660,278
|
|
20240613,130600,573403725,3660,3660,3660,3660,662
|
|
20240613,130500,570980805,3660,3650,3660,3650,1743
|
|
20240613,130400,564601765,3660,3660,3660,3660,413
|
|
20240613,130300,563090185,3650,3650,3650,3650,28
|
|
20240613,130200,562987985,3660,3650,3660,3650,401
|
|
20240613,130100,561520845,3650,3660,3660,3650,704
|
|
20240613,130000,558945890,3660,3655,3660,3655,363
|
|
20240613,125900,557617485,3655,3660,3660,3655,528
|
|
20240613,125800,555686505,3655,3660,3660,3655,237
|
|
20240613,125700,554819140,3655,3655,3660,3655,275
|
|
20240613,125600,553812965,3655,3660,3660,3650,468
|
|
20240613,125500,552100515,3660,3660,3660,3660,206
|
|
20240613,125400,551346555,3660,3650,3660,3650,1359
|
|
20240613,125300,546377800,3650,3655,3655,3650,350
|
|
20240613,125200,545098650,3645,3655,3655,3645,212
|
|
20240613,125100,544323880,3645,3655,3655,3645,1238
|
|
20240613,125000,539803295,3650,3650,3650,3650,163
|
|
20240613,124900,539208345,3650,3655,3655,3650,283
|
|
20240613,124800,538174675,3650,3645,3650,3645,771
|
|
20240613,124700,535363665,3650,3655,3655,3645,344
|
|
20240613,124600,534107145,3655,3650,3655,3650,297
|
|
20240613,124500,533022135,3650,3650,3650,3650,0
|
|
20240613,124400,533022135,3650,3650,3650,3645,511
|
|
20240613,124300,531157135,3645,3650,3650,3645,191
|
|
20240613,124200,530460090,3645,3645,3650,3645,604
|
|
20240613,124100,528256285,3645,3645,3645,3645,68
|
|
20240613,124000,528008425,3645,3645,3645,3645,95
|
|
20240613,123900,527662150,3645,3645,3645,3645,0
|
|
20240613,123800,527662150,3645,3645,3645,3645,500
|
|
20240613,123700,525839650,3645,3650,3650,3645,587
|
|
20240613,123600,523697260,3645,3650,3650,3645,372
|
|
20240613,123500,522339610,3645,3645,3645,3645,22
|
|
20240613,123400,522259420,3650,3645,3650,3645,3533
|
|
20240613,123300,509380300,3645,3645,3645,3645,355
|
|
20240613,123200,508086325,3645,3645,3645,3645,1
|
|
20240613,123100,508082680,3645,3645,3650,3645,39
|
|
20240613,123000,507940495,3645,3650,3650,3645,741
|
|
20240613,122900,505235960,3650,3650,3650,3650,243
|
|
20240613,122800,504349010,3650,3650,3650,3650,0
|
|
20240613,122700,504349010,3650,3650,3650,3650,0
|
|
20240613,122600,504349010,3650,3650,3650,3650,379
|
|
20240613,122500,502965660,3650,3650,3650,3645,541
|
|
20240613,122400,500991420,3645,3645,3645,3645,0
|
|
20240613,122300,500991420,3645,3645,3645,3645,0
|
|
20240613,122200,500991420,3645,3650,3650,3645,3724
|
|
20240613,122100,487401595,3655,3655,3655,3650,230
|
|
20240613,122000,486560960,3650,3655,3655,3650,312
|
|
20240613,121900,485420700,3650,3650,3650,3650,0
|
|
20240613,121800,485420700,3650,3655,3655,3650,335
|
|
20240613,121700,484196985,3650,3655,3655,3650,437
|
|
20240613,121600,482601190,3655,3655,3655,3655,2
|
|
20240613,121500,482593880,3650,3650,3650,3650,108
|
|
20240613,121400,482199680,3650,3650,3650,3650,557
|
|
20240613,121300,480166630,3650,3650,3650,3650,0
|
|
20240613,121200,480166630,3650,3650,3650,3650,132
|
|
20240613,121100,479684830,3650,3650,3650,3650,0
|
|
20240613,121000,479684830,3650,3650,3650,3650,6
|
|
20240613,120900,479662930,3655,3655,3655,3655,0
|
|
20240613,120800,479662930,3655,3655,3655,3655,1
|
|
20240613,120700,479659275,3650,3650,3650,3650,1170
|
|
20240613,120600,475388775,3655,3650,3655,3645,813
|
|
20240613,120500,472424085,3650,3650,3650,3650,2721
|
|
20240613,120400,462492435,3650,3650,3650,3650,21
|
|
20240613,120300,462415785,3650,3650,3650,3650,523
|
|
20240613,120200,460506835,3650,3650,3655,3650,278
|
|
20240613,120100,459491305,3655,3660,3660,3655,2
|
|
20240613,120000,459483990,3650,3650,3650,3650,235
|
|
20240613,115900,458626240,3660,3660,3660,3660,0
|
|
20240613,115800,458626240,3660,3655,3660,3655,300
|
|
20240613,115700,457529620,3650,3650,3650,3650,1
|
|
20240613,115600,457525970,3655,3650,3655,3650,985
|
|
20240613,115500,453930670,3650,3655,3655,3650,983
|
|
20240613,115400,450341215,3650,3650,3650,3650,0
|
|
20240613,115300,450341215,3650,3650,3650,3650,29
|
|
20240613,115200,450235365,3650,3650,3655,3650,56
|
|
20240613,115100,450030715,3655,3655,3655,3655,2
|
|
20240613,115000,450023405,3645,3655,3655,3645,4772
|
|
20240613,114900,432602965,3655,3660,3660,3655,629
|
|
20240613,114800,430302360,3655,3660,3665,3655,388
|
|
20240613,114700,428880610,3660,3665,3665,3660,157
|
|
20240613,114600,428305265,3655,3665,3665,3655,309
|
|
20240613,114500,427173050,3655,3655,3665,3655,287
|
|
20240613,114400,426122425,3665,3665,3665,3650,413
|
|
20240613,114300,424608935,3665,3665,3665,3665,154
|
|
20240613,114200,424044525,3665,3655,3665,3655,278
|
|
20240613,114100,423025945,3660,3660,3660,3660,219
|
|
20240613,114000,422224405,3660,3650,3660,3650,549
|
|
20240613,113900,420216810,3650,3660,3660,3650,661
|
|
20240613,113800,417801800,3650,3645,3660,3645,340
|
|
20240613,113700,416557880,3645,3650,3660,3645,1797
|
|
20240613,113600,409990755,3655,3645,3655,3640,2383
|
|
20240613,113500,401291125,3640,3645,3645,3640,865
|
|
20240613,113400,398140495,3645,3645,3645,3645,424
|
|
20240613,113300,396595015,3645,3645,3645,3645,1344
|
|
20240613,113200,391696135,3645,3645,3645,3640,1152
|
|
20240613,113100,387497380,3645,3640,3645,3635,3319
|
|
20240613,113000,375415030,3630,3630,3640,3630,2550
|
|
20240613,112900,366136165,3630,3640,3640,3630,1029
|
|
20240613,112800,362394480,3640,3645,3645,3640,1322
|
|
20240613,112700,357581095,3645,3635,3645,3635,6432
|
|
20240613,112600,334164325,3640,3635,3640,3630,1690
|
|
20240613,112500,328020360,3630,3635,3635,3630,220
|
|
20240613,112400,327220970,3630,3635,3635,3630,261
|
|
20240613,112300,326272300,3630,3635,3635,3630,387
|
|
20240613,112200,324865655,3635,3635,3635,3635,207
|
|
20240613,112100,324113210,3635,3630,3635,3630,272
|
|
20240613,112000,323124725,3630,3635,3635,3630,1416
|
|
20240613,111900,317982965,3635,3630,3635,3630,716
|
|
20240613,111800,315380380,3635,3625,3635,3625,1507
|
|
20240613,111700,309910315,3630,3625,3630,3625,573
|
|
20240613,111600,307831345,3630,3625,3635,3615,8373
|
|
20240613,111500,277441785,3615,3630,3630,3615,350
|
|
20240613,111400,276172375,3615,3625,3630,3615,163
|
|
20240613,111300,275580885,3630,3630,3630,3625,444
|
|
20240613,111200,273969415,3630,3630,3630,3630,253
|
|
20240613,111100,273051025,3630,3630,3630,3630,169
|
|
20240613,111000,272437555,3630,3630,3630,3630,383
|
|
20240613,110900,271047265,3625,3620,3635,3620,5620
|
|
20240613,110800,250660035,3620,3620,3620,3620,4319
|
|
20240613,110700,235025255,3620,3615,3620,3615,100
|
|
20240613,110600,234663750,3615,3615,3615,3610,460
|
|
20240613,110500,233001100,3615,3615,3615,3615,326
|
|
20240613,110400,231822610,3615,3615,3615,3615,177
|
|
20240613,110300,231182755,3615,3610,3615,3610,3690
|
|
20240613,110200,217858120,3610,3610,3610,3605,416
|
|
20240613,110100,216356890,3610,3595,3610,3595,2650
|
|
20240613,110000,206806135,3595,3600,3605,3595,634
|
|
20240613,105900,204523665,3590,3595,3600,3590,220
|
|
20240613,105800,203731680,3600,3595,3600,3585,1478
|
|
20240613,105700,198417330,3600,3600,3600,3585,189
|
|
20240613,105600,197737130,3585,3600,3600,3585,507
|
|
20240613,105500,195912440,3585,3580,3600,3580,496
|
|
20240613,105400,194127445,3580,3580,3580,3580,0
|
|
20240613,105300,194127445,3580,3585,3585,3580,417
|
|
20240613,105200,192632620,3585,3595,3600,3585,237
|
|
20240613,105100,191780605,3585,3600,3600,3585,1469
|
|
20240613,105000,186508490,3590,3595,3600,3590,193
|
|
20240613,104900,185813995,3595,3595,3595,3595,0
|
|
20240613,104800,185813995,3595,3595,3595,3595,0
|
|
20240613,104700,185813995,3595,3595,3605,3595,4015
|
|
20240613,104600,171373415,3595,3590,3595,3590,847
|
|
20240613,104500,168332050,3580,3580,3580,3580,876
|
|
20240613,104400,165195970,3580,3585,3585,3580,556
|
|
20240613,104300,163205240,3585,3585,3585,3585,232
|
|
20240613,104200,162373520,3585,3585,3585,3585,20
|
|
20240613,104100,162301820,3580,3585,3585,3580,1024
|
|
20240613,104000,158634125,3585,3585,3585,3585,40
|
|
20240613,103900,158490725,3585,3585,3585,3585,3677
|
|
20240613,103800,145308680,3590,3590,3590,3590,60
|
|
20240613,103700,145093280,3590,3590,3590,3590,20
|
|
20240613,103600,145021480,3590,3590,3590,3590,2933
|
|
20240613,103500,134492010,3595,3595,3595,3595,581
|
|
20240613,103400,132403315,3595,3595,3595,3595,439
|
|
20240613,103300,130825110,3595,3595,3595,3595,0
|
|
20240613,103200,130825110,3595,3595,3595,3595,3218
|
|
20240613,103100,119256400,3595,3595,3595,3595,0
|
|
20240613,103000,119256400,3595,3595,3600,3595,262
|
|
20240613,102900,118313510,3600,3600,3600,3595,1648
|
|
20240613,102800,112381450,3595,3595,3595,3595,23
|
|
20240613,102700,112298765,3595,3595,3595,3595,0
|
|
20240613,102600,112298765,3595,3595,3595,3595,275
|
|
20240613,102500,111310140,3595,3595,3600,3595,39
|
|
20240613,102400,111169835,3595,3595,3595,3595,0
|
|
20240613,102300,111169835,3595,3595,3595,3595,22
|
|
20240613,102200,111090745,3600,3600,3600,3600,1
|
|
20240613,102100,111087145,3595,3600,3600,3595,748
|
|
20240613,102000,108394560,3595,3595,3595,3595,69
|
|
20240613,101900,108146505,3590,3590,3590,3590,0
|
|
20240613,101800,108146505,3590,3590,3590,3590,338
|
|
20240613,101700,106933085,3590,3590,3590,3590,5
|
|
20240613,101600,106915135,3590,3590,3590,3590,0
|
|
20240613,101500,106915135,3590,3595,3595,3590,23
|
|
20240613,101400,106832550,3595,3595,3595,3595,0
|
|
20240613,101300,106832550,3595,3595,3595,3595,4
|
|
20240613,101200,106818170,3595,3595,3595,3595,905
|
|
20240613,101100,103564695,3595,3590,3595,3590,1001
|
|
20240613,101000,99966105,3595,3595,3595,3595,3
|
|
20240613,100900,99955320,3585,3585,3585,3585,0
|
|
20240613,100800,99955320,3585,3585,3585,3585,1448
|
|
20240613,100700,94764240,3585,3585,3585,3585,2
|
|
20240613,100600,94757070,3585,3585,3585,3585,620
|
|
20240613,100500,92534370,3585,3585,3585,3585,0
|
|
20240613,100400,92534370,3585,3585,3585,3585,0
|
|
20240613,100300,92534370,3585,3585,3585,3585,0
|
|
20240613,100200,92534370,3585,3585,3585,3585,0
|
|
20240613,100100,92534370,3585,3585,3585,3585,0
|
|
20240613,100000,92534370,3585,3585,3585,3585,1
|
|
20240613,095900,92530785,3585,3595,3595,3585,95
|
|
20240613,095800,92190150,3595,3585,3595,3585,510
|
|
20240613,095700,90361700,3585,3585,3585,3585,0
|
|
20240613,095600,90361700,3585,3585,3585,3585,0
|
|
20240613,095500,90361700,3585,3585,3585,3585,0
|
|
20240613,095400,90361700,3585,3585,3585,3585,1
|
|
20240613,095300,90358115,3595,3590,3595,3585,512
|
|
20240613,095200,88521875,3590,3590,3590,3590,15
|
|
20240613,095100,88468025,3590,3590,3590,3590,128
|
|
20240613,095000,88008505,3595,3595,3595,3595,0
|
|
20240613,094900,88008505,3595,3595,3595,3595,5
|
|
20240613,094800,87990530,3590,3590,3590,3590,300
|
|
20240613,094700,86913530,3595,3595,3595,3595,0
|
|
20240613,094600,86913530,3595,3585,3595,3585,1989
|
|
20240613,094500,79782915,3585,3585,3585,3585,1745
|
|
20240613,094400,73527090,3585,3580,3585,3580,995
|
|
20240613,094300,69960710,3580,3585,3585,3580,2238
|
|
20240613,094200,61947205,3585,3585,3585,3585,0
|
|
20240613,094100,61947205,3585,3585,3585,3585,414
|
|
20240613,094000,60463015,3585,3585,3585,3585,0
|
|
20240613,093900,60463015,3585,3585,3585,3585,0
|
|
20240613,093800,60463015,3585,3585,3585,3585,0
|
|
20240613,093700,60463015,3585,3585,3585,3585,1100
|
|
20240613,093600,56519515,3585,3590,3590,3585,30
|
|
20240613,093500,56411940,3600,3595,3600,3595,15
|
|
20240613,093400,56357950,3590,3595,3600,3590,35
|
|
20240613,093300,56231965,3600,3595,3600,3595,543
|
|
20240613,093200,54277715,3595,3590,3595,3590,12
|
|
20240613,093100,54234630,3585,3585,3585,3585,10
|
|
20240613,093000,54198780,3585,3585,3585,3585,0
|
|
20240613,092900,54198780,3585,3585,3590,3585,202
|
|
20240613,092800,53474445,3585,3585,3585,3585,0
|
|
20240613,092700,53474445,3585,3585,3585,3585,0
|
|
20240613,092600,53474445,3585,3585,3585,3585,1062
|
|
20240613,092500,49667175,3585,3590,3590,3585,1445
|
|
20240613,092400,44482980,3590,3600,3600,3590,330
|
|
20240613,092300,43295980,3605,3590,3605,3590,15
|
|
20240613,092200,43241980,3590,3600,3600,3590,1709
|
|
20240613,092100,37090350,3610,3605,3610,3605,52
|
|
20240613,092000,36902885,3605,3605,3605,3605,2
|
|
20240613,091900,36895675,3605,3605,3610,3605,99
|
|
20240613,091800,36538775,3610,3605,3610,3605,71
|
|
20240613,091700,36282815,3600,3605,3605,3600,788
|
|
20240613,091600,33443325,3605,3605,3605,3605,2
|
|
20240613,091500,33436115,3605,3605,3605,3605,1281
|
|
20240613,091400,28818110,3610,3615,3615,3605,41
|
|
20240613,091300,28670190,3615,3610,3615,3610,2
|
|
20240613,091200,28662965,3615,3615,3615,3615,1028
|
|
20240613,091100,24946745,3610,3605,3610,3605,1195
|
|
20240613,091000,20635105,3605,3600,3605,3600,27
|
|
20240613,090900,20537805,3605,3605,3605,3605,214
|
|
20240613,090800,19766335,3605,3600,3605,3600,3302
|
|
20240613,090700,7872410,3600,3600,3600,3600,4
|
|
20240613,090600,7858010,3600,3600,3600,3600,1000
|
|
20240613,090500,4258010,3580,3580,3580,3580,0
|
|
20240613,090400,4258010,3580,3590,3595,3580,529
|
|
20240613,090300,2361515,3590,3595,3595,3590,251
|
|
20240613,090200,1459175,3590,3590,3590,3590,3
|
|
20240613,090100,1448405,3590,3590,3590,3590,0
|
|
20240613,090000,1448405,3590,3585,3590,3585,404
|