603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190000,434049450,3570,3570,3570,3570,1403
|
|
20240614,185900,434049450,3570,3570,3570,3570,0
|
|
20240614,185800,434049450,3570,3570,3570,3570,0
|
|
20240614,185700,434049450,3570,3570,3570,3570,0
|
|
20240614,185600,434049450,3570,3570,3570,3570,0
|
|
20240614,185500,434049450,3570,3570,3570,3570,0
|
|
20240614,185400,434049450,3570,3570,3570,3570,0
|
|
20240614,185300,434049450,3570,3570,3570,3570,0
|
|
20240614,185200,434049450,3570,3570,3570,3570,0
|
|
20240614,185100,434049450,3570,3570,3570,3570,0
|
|
20240614,185000,434049450,3570,3570,3570,3570,0
|
|
20240614,184900,434049450,3570,3570,3570,3570,0
|
|
20240614,184800,434049450,3570,3570,3570,3570,0
|
|
20240614,184700,434049450,3570,3570,3570,3570,0
|
|
20240614,184600,434049450,3570,3570,3570,3570,0
|
|
20240614,184500,434049450,3570,3570,3570,3570,0
|
|
20240614,184400,434049450,3570,3570,3570,3570,0
|
|
20240614,184300,434049450,3570,3570,3570,3570,0
|
|
20240614,184200,434049450,3570,3570,3570,3570,0
|
|
20240614,184100,434049450,3570,3570,3570,3570,0
|
|
20240614,184000,434049450,3570,3570,3570,3570,0
|
|
20240614,183900,434049450,3570,3570,3570,3570,0
|
|
20240614,183800,434049450,3570,3570,3570,3570,0
|
|
20240614,183700,434049450,3570,3570,3570,3570,0
|
|
20240614,183600,434049450,3570,3570,3570,3570,0
|
|
20240614,183500,434049450,3570,3570,3570,3570,0
|
|
20240614,183400,434049450,3570,3570,3570,3570,0
|
|
20240614,183300,434049450,3570,3570,3570,3570,0
|
|
20240614,183200,434049450,3570,3570,3570,3570,0
|
|
20240614,183100,434049450,3570,3570,3570,3570,0
|
|
20240614,183000,434049450,3570,3570,3570,3570,1403
|
|
20240614,182900,434049450,3570,3570,3570,3570,0
|
|
20240614,182800,434049450,3570,3570,3570,3570,0
|
|
20240614,182700,434049450,3570,3570,3570,3570,0
|
|
20240614,182600,434049450,3570,3570,3570,3570,0
|
|
20240614,182500,434049450,3570,3570,3570,3570,0
|
|
20240614,182400,434049450,3570,3570,3570,3570,0
|
|
20240614,182300,434049450,3570,3570,3570,3570,0
|
|
20240614,182200,434049450,3570,3570,3570,3570,0
|
|
20240614,182100,434049450,3570,3570,3570,3570,0
|
|
20240614,182000,434049450,3570,3570,3570,3570,0
|
|
20240614,181900,434049450,3570,3570,3570,3570,0
|
|
20240614,181800,434049450,3570,3570,3570,3570,0
|
|
20240614,181700,434049450,3570,3570,3570,3570,0
|
|
20240614,181600,434049450,3570,3570,3570,3570,0
|
|
20240614,181500,434049450,3570,3570,3570,3570,0
|
|
20240614,181400,434049450,3570,3570,3570,3570,0
|
|
20240614,181300,434049450,3570,3570,3570,3570,0
|
|
20240614,181200,434049450,3570,3570,3570,3570,0
|
|
20240614,181100,434049450,3570,3570,3570,3570,0
|
|
20240614,181000,434049450,3570,3570,3570,3570,0
|
|
20240614,180900,434049450,3570,3570,3570,3570,0
|
|
20240614,180800,434049450,3570,3570,3570,3570,0
|
|
20240614,180700,434049450,3570,3570,3570,3570,0
|
|
20240614,180600,434049450,3570,3570,3570,3570,0
|
|
20240614,180500,434049450,3570,3570,3570,3570,0
|
|
20240614,180400,434049450,3570,3570,3570,3570,0
|
|
20240614,180300,434049450,3570,3570,3570,3570,0
|
|
20240614,180200,434049450,3570,3570,3570,3570,0
|
|
20240614,180100,434049450,3570,3570,3570,3570,0
|
|
20240614,180000,434049450,3570,3570,3570,3570,1403
|
|
20240614,175900,434049450,3570,3570,3570,3570,0
|
|
20240614,175800,434049450,3570,3570,3570,3570,0
|
|
20240614,175700,434049450,3570,3570,3570,3570,0
|
|
20240614,175600,434049450,3570,3570,3570,3570,0
|
|
20240614,175500,434049450,3570,3570,3570,3570,0
|
|
20240614,175400,434049450,3570,3570,3570,3570,0
|
|
20240614,175300,434049450,3570,3570,3570,3570,0
|
|
20240614,175200,434049450,3570,3570,3570,3570,0
|
|
20240614,175100,434049450,3570,3570,3570,3570,0
|
|
20240614,175000,434049450,3570,3570,3570,3570,0
|
|
20240614,174900,434049450,3570,3570,3570,3570,0
|
|
20240614,174800,434049450,3570,3570,3570,3570,0
|
|
20240614,174700,434049450,3570,3570,3570,3570,0
|
|
20240614,174600,434049450,3570,3570,3570,3570,0
|
|
20240614,174500,434049450,3570,3570,3570,3570,0
|
|
20240614,174400,434049450,3570,3570,3570,3570,0
|
|
20240614,174300,434049450,3570,3570,3570,3570,0
|
|
20240614,174200,434049450,3570,3570,3570,3570,0
|
|
20240614,174100,434049450,3570,3570,3570,3570,0
|
|
20240614,174000,434049450,3570,3570,3570,3570,0
|
|
20240614,173900,434049450,3570,3570,3570,3570,0
|
|
20240614,173800,434049450,3570,3570,3570,3570,0
|
|
20240614,173700,434049450,3570,3570,3570,3570,0
|
|
20240614,173600,434049450,3570,3570,3570,3570,0
|
|
20240614,173500,434049450,3570,3570,3570,3570,0
|
|
20240614,173400,434049450,3570,3570,3570,3570,0
|
|
20240614,173300,434049450,3570,3570,3570,3570,0
|
|
20240614,173200,434049450,3570,3570,3570,3570,0
|
|
20240614,173100,434049450,3570,3570,3570,3570,0
|
|
20240614,173000,434049450,3570,3570,3570,3570,1403
|
|
20240614,172900,434049450,3570,3570,3570,3570,0
|
|
20240614,172800,434049450,3570,3570,3570,3570,0
|
|
20240614,172700,434049450,3570,3570,3570,3570,0
|
|
20240614,172600,434049450,3570,3570,3570,3570,0
|
|
20240614,172500,434049450,3570,3570,3570,3570,0
|
|
20240614,172400,434049450,3570,3570,3570,3570,0
|
|
20240614,172300,434049450,3570,3570,3570,3570,0
|
|
20240614,172200,434049450,3570,3570,3570,3570,0
|
|
20240614,172100,434049450,3570,3570,3570,3570,0
|
|
20240614,172000,434049450,3570,3570,3570,3570,0
|
|
20240614,171900,434049450,3570,3570,3570,3570,0
|
|
20240614,171800,434049450,3570,3570,3570,3570,0
|
|
20240614,171700,434049450,3570,3570,3570,3570,0
|
|
20240614,171600,434049450,3570,3570,3570,3570,0
|
|
20240614,171500,434049450,3570,3570,3570,3570,0
|
|
20240614,171400,434049450,3570,3570,3570,3570,0
|
|
20240614,171300,434049450,3570,3570,3570,3570,0
|
|
20240614,171200,434049450,3570,3570,3570,3570,0
|
|
20240614,171100,434049450,3570,3570,3570,3570,0
|
|
20240614,171000,434049450,3570,3570,3570,3570,0
|
|
20240614,170900,434049450,3570,3570,3570,3570,0
|
|
20240614,170800,434049450,3570,3570,3570,3570,0
|
|
20240614,170700,434049450,3570,3570,3570,3570,0
|
|
20240614,170600,434049450,3570,3570,3570,3570,0
|
|
20240614,170500,434049450,3570,3570,3570,3570,0
|
|
20240614,170400,434049450,3570,3570,3570,3570,0
|
|
20240614,170300,434049450,3570,3570,3570,3570,0
|
|
20240614,170200,434049450,3570,3570,3570,3570,0
|
|
20240614,170100,434049450,3570,3570,3570,3570,0
|
|
20240614,170000,434049450,3570,3570,3570,3570,1403
|
|
20240614,165900,434049450,3570,3570,3570,3570,0
|
|
20240614,165800,434049450,3570,3570,3570,3570,0
|
|
20240614,165700,434049450,3570,3570,3570,3570,0
|
|
20240614,165600,434049450,3570,3570,3570,3570,0
|
|
20240614,165500,434049450,3570,3570,3570,3570,0
|
|
20240614,165400,434049450,3570,3570,3570,3570,0
|
|
20240614,165300,434049450,3570,3570,3570,3570,0
|
|
20240614,165200,434049450,3570,3570,3570,3570,0
|
|
20240614,165100,434049450,3570,3570,3570,3570,0
|
|
20240614,165000,434049450,3570,3570,3570,3570,0
|
|
20240614,164900,434049450,3570,3570,3570,3570,0
|
|
20240614,164800,434049450,3570,3570,3570,3570,0
|
|
20240614,164700,434049450,3570,3570,3570,3570,0
|
|
20240614,164600,434049450,3570,3570,3570,3570,0
|
|
20240614,164500,434049450,3570,3570,3570,3570,0
|
|
20240614,164400,434049450,3570,3570,3570,3570,0
|
|
20240614,164300,434049450,3570,3570,3570,3570,0
|
|
20240614,164200,434049450,3570,3570,3570,3570,0
|
|
20240614,164100,434049450,3570,3570,3570,3570,0
|
|
20240614,164000,434049450,3570,3570,3570,3570,0
|
|
20240614,163900,434049450,3570,3570,3570,3570,0
|
|
20240614,163800,434049450,3570,3570,3570,3570,0
|
|
20240614,163700,434049450,3570,3570,3570,3570,0
|
|
20240614,163600,434049450,3570,3570,3570,3570,0
|
|
20240614,163500,434049450,3570,3570,3570,3570,0
|
|
20240614,163400,434049450,3570,3570,3570,3570,0
|
|
20240614,163300,434049450,3570,3570,3570,3570,0
|
|
20240614,163200,434049450,3570,3570,3570,3570,0
|
|
20240614,163100,434049450,3570,3570,3570,3570,0
|
|
20240614,163000,434049450,3570,3570,3570,3570,1403
|
|
20240614,162900,434049450,3570,3570,3570,3570,0
|
|
20240614,162800,434049450,3570,3570,3570,3570,0
|
|
20240614,162700,434049450,3570,3570,3570,3570,0
|
|
20240614,162600,434049450,3570,3570,3570,3570,0
|
|
20240614,162500,434049450,3570,3570,3570,3570,0
|
|
20240614,162400,434049450,3570,3570,3570,3570,0
|
|
20240614,162300,434049450,3570,3570,3570,3570,0
|
|
20240614,162200,434049450,3570,3570,3570,3570,0
|
|
20240614,162100,434049450,3570,3570,3570,3570,0
|
|
20240614,162000,434049450,3570,3570,3570,3570,0
|
|
20240614,161900,434049450,3570,3570,3570,3570,0
|
|
20240614,161800,434049450,3570,3570,3570,3570,0
|
|
20240614,161700,434049450,3570,3570,3570,3570,0
|
|
20240614,161600,434049450,3570,3570,3570,3570,0
|
|
20240614,161500,434049450,3570,3570,3570,3570,0
|
|
20240614,161400,434049450,3570,3570,3570,3570,0
|
|
20240614,161300,434049450,3570,3570,3570,3570,0
|
|
20240614,161200,434049450,3570,3570,3570,3570,0
|
|
20240614,161100,434049450,3570,3570,3570,3570,0
|
|
20240614,161000,434049450,3570,3570,3570,3570,0
|
|
20240614,160900,434049450,3570,3570,3570,3570,0
|
|
20240614,160800,434049450,3570,3570,3570,3570,0
|
|
20240614,160700,434049450,3570,3570,3570,3570,0
|
|
20240614,160600,434049450,3570,3570,3570,3570,0
|
|
20240614,160500,434049450,3570,3570,3570,3570,0
|
|
20240614,160400,434049450,3570,3570,3570,3570,0
|
|
20240614,160300,434049450,3570,3570,3570,3570,0
|
|
20240614,160200,434049450,3570,3570,3570,3570,0
|
|
20240614,160100,434049450,3570,3570,3570,3570,0
|
|
20240614,160000,434049450,3570,3570,3570,3570,1403
|
|
20240614,155900,434049450,3570,3570,3570,3570,0
|
|
20240614,155800,434049450,3570,3570,3570,3570,0
|
|
20240614,155700,434049450,3570,3570,3570,3570,0
|
|
20240614,155600,434049450,3570,3570,3570,3570,0
|
|
20240614,155500,434049450,3570,3570,3570,3570,0
|
|
20240614,155400,434049450,3570,3570,3570,3570,0
|
|
20240614,155300,434049450,3570,3570,3570,3570,0
|
|
20240614,155200,434049450,3570,3570,3570,3570,0
|
|
20240614,155100,434049450,3570,3570,3570,3570,0
|
|
20240614,155000,434049450,3570,3570,3570,3570,0
|
|
20240614,154900,434049450,3570,3570,3570,3570,0
|
|
20240614,154800,434049450,3570,3570,3570,3570,0
|
|
20240614,154700,434049450,3570,3570,3570,3570,0
|
|
20240614,154600,434049450,3570,3570,3570,3570,0
|
|
20240614,154500,434049450,3570,3570,3570,3570,0
|
|
20240614,154400,434049450,3570,3570,3570,3570,0
|
|
20240614,154300,434049450,3570,3570,3570,3570,0
|
|
20240614,154200,434049450,3570,3570,3570,3570,0
|
|
20240614,154100,434049450,3570,3570,3570,3570,0
|
|
20240614,154000,434049450,3570,3570,3570,3570,0
|
|
20240614,153900,434049450,3570,3570,3570,3570,0
|
|
20240614,153800,434049450,3570,3570,3570,3570,0
|
|
20240614,153700,434049450,3570,3570,3570,3570,0
|
|
20240614,153600,434049450,3570,3570,3570,3570,0
|
|
20240614,153500,434049450,3570,3570,3570,3570,0
|
|
20240614,153400,434049450,3570,3570,3570,3570,0
|
|
20240614,153300,434049450,3570,3570,3570,3570,0
|
|
20240614,153200,434049450,3570,3570,3570,3570,0
|
|
20240614,153100,434049450,3570,3570,3570,3570,0
|
|
20240614,153000,434049450,3570,3570,3570,3570,2806
|
|
20240614,152900,429040740,3560,3560,3560,3560,0
|
|
20240614,152800,429040740,3560,3560,3560,3560,0
|
|
20240614,152700,429040740,3560,3560,3560,3560,0
|
|
20240614,152600,429040740,3560,3560,3560,3560,0
|
|
20240614,152500,429040740,3560,3560,3560,3560,0
|
|
20240614,152400,429040740,3560,3560,3560,3560,0
|
|
20240614,152300,429040740,3560,3560,3560,3560,0
|
|
20240614,152200,429040740,3560,3560,3560,3560,0
|
|
20240614,152100,429040740,3560,3560,3560,3560,0
|
|
20240614,152000,429040740,3560,3560,3560,3560,0
|
|
20240614,151900,429040740,3560,3560,3560,3560,393
|
|
20240614,151800,427641660,3560,3560,3560,3560,598
|
|
20240614,151700,425512780,3560,3565,3565,3560,1337
|
|
20240614,151600,420747530,3565,3565,3565,3565,2
|
|
20240614,151500,420740400,3560,3560,3560,3560,122
|
|
20240614,151400,420306080,3560,3565,3565,3560,1618
|
|
20240614,151300,414540865,3565,3565,3565,3565,4
|
|
20240614,151200,414526605,3570,3560,3570,3560,76
|
|
20240614,151100,414255775,3560,3565,3565,3560,985
|
|
20240614,151000,410744665,3565,3565,3565,3565,0
|
|
20240614,150900,410744665,3565,3565,3570,3565,1103
|
|
20240614,150800,406812455,3560,3560,3560,3560,37
|
|
20240614,150700,406680735,3560,3560,3560,3560,0
|
|
20240614,150600,406680735,3560,3560,3560,3560,0
|
|
20240614,150500,406680735,3560,3560,3560,3560,101
|
|
20240614,150400,406321175,3570,3570,3570,3570,0
|
|
20240614,150300,406321175,3570,3570,3570,3570,0
|
|
20240614,150200,406321175,3570,3560,3570,3560,535
|
|
20240614,150100,404411575,3570,3570,3570,3570,226
|
|
20240614,150000,403604755,3570,3570,3570,3570,3
|
|
20240614,145900,403594045,3555,3555,3560,3555,426
|
|
20240614,145800,402078105,3560,3565,3565,3560,722
|
|
20240614,145700,399506645,3560,3560,3560,3560,0
|
|
20240614,145600,399506645,3560,3560,3560,3560,245
|
|
20240614,145500,398634445,3550,3550,3550,3550,0
|
|
20240614,145400,398634445,3550,3550,3550,3550,0
|
|
20240614,145300,398634445,3550,3550,3550,3550,6
|
|
20240614,145200,398613145,3555,3550,3555,3550,28
|
|
20240614,145100,398513645,3555,3555,3555,3555,50
|
|
20240614,145000,398335895,3550,3555,3555,3550,92
|
|
20240614,144900,398009290,3555,3555,3555,3555,0
|
|
20240614,144800,398009290,3555,3555,3555,3555,0
|
|
20240614,144700,398009290,3555,3555,3555,3555,0
|
|
20240614,144600,398009290,3555,3560,3560,3555,8
|
|
20240614,144500,397980835,3550,3550,3550,3550,0
|
|
20240614,144400,397980835,3550,3555,3555,3550,4885
|
|
20240614,144300,380627855,3560,3555,3560,3555,155
|
|
20240614,144200,380076815,3555,3560,3560,3555,5
|
|
20240614,144100,380059020,3560,3560,3560,3560,0
|
|
20240614,144000,380059020,3560,3560,3560,3560,0
|
|
20240614,143900,380059020,3560,3560,3560,3560,0
|
|
20240614,143800,380059020,3560,3560,3560,3560,0
|
|
20240614,143700,380059020,3560,3560,3560,3555,174
|
|
20240614,143600,379439660,3555,3555,3555,3555,0
|
|
20240614,143500,379439660,3555,3555,3555,3555,0
|
|
20240614,143400,379439660,3555,3555,3555,3555,0
|
|
20240614,143300,379439660,3555,3555,3555,3555,143
|
|
20240614,143200,378931295,3555,3555,3555,3555,0
|
|
20240614,143100,378931295,3555,3555,3555,3555,0
|
|
20240614,143000,378931295,3555,3555,3555,3555,0
|
|
20240614,142900,378931295,3555,3555,3555,3555,0
|
|
20240614,142800,378931295,3555,3555,3555,3555,0
|
|
20240614,142700,378931295,3555,3560,3560,3555,126
|
|
20240614,142600,378483290,3555,3555,3555,3555,0
|
|
20240614,142500,378483290,3555,3555,3555,3555,0
|
|
20240614,142400,378483290,3555,3555,3555,3555,0
|
|
20240614,142300,378483290,3555,3560,3560,3555,226
|
|
20240614,142200,377679790,3555,3555,3555,3555,0
|
|
20240614,142100,377679790,3555,3555,3555,3555,28
|
|
20240614,142000,377580250,3560,3555,3560,3555,364
|
|
20240614,141900,376286225,3560,3560,3560,3560,23
|
|
20240614,141800,376204345,3560,3560,3560,3560,0
|
|
20240614,141700,376204345,3560,3560,3560,3560,10
|
|
20240614,141600,376168745,3560,3560,3560,3560,1
|
|
20240614,141500,376165185,3560,3560,3560,3560,29
|
|
20240614,141400,376061945,3560,3560,3560,3555,345
|
|
20240614,141300,374833955,3560,3560,3560,3560,0
|
|
20240614,141200,374833955,3560,3560,3560,3560,100
|
|
20240614,141100,374477955,3550,3550,3550,3550,0
|
|
20240614,141000,374477955,3550,3550,3550,3550,0
|
|
20240614,140900,374477955,3550,3550,3550,3550,0
|
|
20240614,140800,374477955,3550,3555,3555,3550,70
|
|
20240614,140700,374229150,3550,3555,3555,3550,1070
|
|
20240614,140600,370426000,3555,3555,3555,3555,0
|
|
20240614,140500,370426000,3555,3555,3555,3555,0
|
|
20240614,140400,370426000,3555,3555,3555,3555,1
|
|
20240614,140300,370422445,3555,3555,3555,3555,4
|
|
20240614,140200,370408225,3560,3565,3565,3560,3
|
|
20240614,140100,370397540,3555,3555,3555,3555,75
|
|
20240614,140000,370130915,3565,3565,3565,3565,1
|
|
20240614,135900,370127350,3555,3560,3560,3555,988
|
|
20240614,135800,366613010,3555,3555,3555,3555,2115
|
|
20240614,135700,359094185,3560,3560,3560,3560,1
|
|
20240614,135600,359090625,3555,3555,3555,3555,0
|
|
20240614,135500,359090625,3555,3555,3555,3555,2
|
|
20240614,135400,359083515,3555,3555,3555,3555,575
|
|
20240614,135300,357039390,3555,3560,3560,3555,169
|
|
20240614,135200,356438245,3555,3560,3560,3555,23
|
|
20240614,135100,356356380,3560,3555,3560,3555,24
|
|
20240614,135000,356271055,3555,3555,3560,3555,47
|
|
20240614,134900,356103845,3555,3555,3555,3555,50
|
|
20240614,134800,355926095,3555,3555,3555,3555,725
|
|
20240614,134700,353348720,3555,3555,3555,3555,0
|
|
20240614,134600,353348720,3555,3555,3555,3555,0
|
|
20240614,134500,353348720,3555,3555,3555,3555,0
|
|
20240614,134400,353348720,3555,3560,3560,3555,161
|
|
20240614,134300,352775865,3560,3560,3560,3555,4010
|
|
20240614,134200,338503075,3565,3565,3565,3565,1251
|
|
20240614,134100,334043260,3560,3560,3560,3560,12
|
|
20240614,134000,334000540,3560,3560,3560,3560,0
|
|
20240614,133900,334000540,3560,3560,3560,3560,162
|
|
20240614,133800,333423820,3560,3560,3560,3560,0
|
|
20240614,133700,333423820,3560,3565,3565,3560,2982
|
|
20240614,133600,322793200,3565,3565,3565,3565,0
|
|
20240614,133500,322793200,3565,3565,3565,3565,0
|
|
20240614,133400,322793200,3565,3565,3565,3565,0
|
|
20240614,133300,322793200,3565,3565,3565,3565,0
|
|
20240614,133200,322793200,3565,3565,3565,3565,0
|
|
20240614,133100,322793200,3565,3570,3570,3565,13
|
|
20240614,133000,322746840,3570,3570,3570,3570,3
|
|
20240614,132900,322736130,3570,3570,3570,3570,0
|
|
20240614,132800,322736130,3570,3570,3570,3570,8
|
|
20240614,132700,322707570,3565,3565,3565,3565,0
|
|
20240614,132600,322707570,3565,3565,3565,3565,0
|
|
20240614,132500,322707570,3565,3570,3570,3565,5
|
|
20240614,132400,322689735,3565,3565,3565,3565,0
|
|
20240614,132300,322689735,3565,3565,3565,3565,287
|
|
20240614,132200,321666580,3565,3565,3565,3565,0
|
|
20240614,132100,321666580,3565,3570,3570,3565,27
|
|
20240614,132000,321570235,3570,3570,3570,3570,82
|
|
20240614,131900,321277495,3565,3570,3570,3565,6
|
|
20240614,131800,321256095,3565,3565,3565,3565,1
|
|
20240614,131700,321252530,3570,3570,3570,3570,0
|
|
20240614,131600,321252530,3570,3570,3570,3570,0
|
|
20240614,131500,321252530,3570,3570,3570,3570,100
|
|
20240614,131400,320895530,3565,3570,3570,3565,155
|
|
20240614,131300,320342280,3570,3570,3570,3570,0
|
|
20240614,131200,320342280,3570,3570,3570,3570,481
|
|
20240614,131100,318625110,3570,3570,3570,3570,271
|
|
20240614,131000,317657640,3570,3570,3570,3570,1
|
|
20240614,130900,317654070,3570,3570,3570,3570,0
|
|
20240614,130800,317654070,3570,3570,3570,3570,0
|
|
20240614,130700,317654070,3570,3580,3580,3570,148
|
|
20240614,130600,317125410,3570,3570,3570,3570,0
|
|
20240614,130500,317125410,3570,3570,3570,3570,0
|
|
20240614,130400,317125410,3570,3570,3570,3570,0
|
|
20240614,130300,317125410,3570,3570,3570,3570,0
|
|
20240614,130200,317125410,3570,3570,3570,3570,0
|
|
20240614,130100,317125410,3570,3570,3570,3570,0
|
|
20240614,130000,317125410,3570,3570,3570,3570,0
|
|
20240614,125900,317125410,3570,3570,3570,3570,0
|
|
20240614,125800,317125410,3570,3570,3570,3570,0
|
|
20240614,125700,317125410,3570,3570,3570,3570,0
|
|
20240614,125600,317125410,3570,3570,3570,3570,2
|
|
20240614,125500,317118270,3570,3570,3570,3570,923
|
|
20240614,125400,313823160,3570,3570,3570,3570,0
|
|
20240614,125300,313823160,3570,3575,3575,3570,1145
|
|
20240614,125200,309735505,3580,3580,3580,3580,5
|
|
20240614,125100,309717605,3580,3580,3580,3580,2
|
|
20240614,125000,309710445,3570,3570,3570,3570,0
|
|
20240614,124900,309710445,3570,3570,3570,3570,0
|
|
20240614,124800,309710445,3570,3580,3580,3570,12
|
|
20240614,124700,309667505,3570,3570,3570,3570,0
|
|
20240614,124600,309667505,3570,3570,3570,3570,73
|
|
20240614,124500,309406895,3570,3570,3570,3570,3
|
|
20240614,124400,309396185,3570,3570,3570,3570,14
|
|
20240614,124300,309346205,3570,3575,3575,3570,1898
|
|
20240614,124200,302570305,3570,3570,3570,3570,5
|
|
20240614,124100,302552455,3580,3580,3580,3580,0
|
|
20240614,124000,302552455,3580,3570,3580,3570,14
|
|
20240614,123900,302502445,3570,3570,3570,3570,10
|
|
20240614,123800,302466745,3570,3570,3570,3570,0
|
|
20240614,123700,302466745,3570,3570,3570,3570,681
|
|
20240614,123600,300035575,3570,3570,3570,3570,0
|
|
20240614,123500,300035575,3570,3570,3570,3570,0
|
|
20240614,123400,300035575,3570,3575,3575,3570,11
|
|
20240614,123300,299996275,3580,3575,3580,3570,544
|
|
20240614,123200,298051785,3575,3575,3575,3575,0
|
|
20240614,123100,298051785,3575,3575,3575,3575,0
|
|
20240614,123000,298051785,3575,3575,3575,3575,99
|
|
20240614,122900,297697860,3580,3580,3580,3575,224
|
|
20240614,122800,296896550,3575,3575,3575,3575,0
|
|
20240614,122700,296896550,3575,3575,3575,3575,55
|
|
20240614,122600,296699925,3570,3570,3570,3570,0
|
|
20240614,122500,296699925,3570,3570,3570,3570,0
|
|
20240614,122400,296699925,3570,3570,3570,3570,0
|
|
20240614,122300,296699925,3570,3570,3570,3570,0
|
|
20240614,122200,296699925,3570,3570,3570,3570,102
|
|
20240614,122100,296335785,3570,3570,3570,3570,199
|
|
20240614,122000,295625355,3570,3570,3570,3570,101
|
|
20240614,121900,295264785,3570,3570,3570,3570,0
|
|
20240614,121800,295264785,3570,3570,3570,3570,358
|
|
20240614,121700,293986725,3570,3570,3570,3570,70
|
|
20240614,121600,293736825,3570,3570,3570,3570,0
|
|
20240614,121500,293736825,3570,3570,3570,3570,101
|
|
20240614,121400,293376255,3565,3565,3565,3565,0
|
|
20240614,121300,293376255,3565,3565,3565,3565,0
|
|
20240614,121200,293376255,3565,3570,3570,3565,789
|
|
20240614,121100,290560745,3570,3575,3575,3570,107
|
|
20240614,121000,290178255,3575,3575,3575,3575,1
|
|
20240614,120900,290174680,3565,3565,3565,3565,0
|
|
20240614,120800,290174680,3565,3565,3565,3565,0
|
|
20240614,120700,290174680,3565,3575,3575,3565,117
|
|
20240614,120600,289757470,3565,3565,3565,3565,0
|
|
20240614,120500,289757470,3565,3565,3565,3565,0
|
|
20240614,120400,289757470,3565,3565,3565,3565,0
|
|
20240614,120300,289757470,3565,3565,3565,3565,0
|
|
20240614,120200,289757470,3565,3570,3570,3565,106
|
|
20240614,120100,289379080,3575,3575,3575,3575,0
|
|
20240614,120000,289379080,3575,3575,3575,3575,2
|
|
20240614,115900,289371930,3565,3565,3565,3565,0
|
|
20240614,115800,289371930,3565,3565,3565,3565,0
|
|
20240614,115700,289371930,3565,3565,3565,3565,0
|
|
20240614,115600,289371930,3565,3565,3565,3565,107
|
|
20240614,115500,288990475,3565,3570,3570,3565,440
|
|
20240614,115400,287421870,3580,3580,3580,3580,0
|
|
20240614,115300,287421870,3580,3575,3580,3565,4739
|
|
20240614,115200,270519595,3580,3580,3580,3580,0
|
|
20240614,115100,270519595,3580,3580,3580,3580,0
|
|
20240614,115000,270519595,3580,3580,3580,3580,0
|
|
20240614,114900,270519595,3580,3580,3580,3580,0
|
|
20240614,114800,270519595,3580,3580,3580,3580,11
|
|
20240614,114700,270480215,3580,3580,3580,3580,0
|
|
20240614,114600,270480215,3580,3580,3580,3580,0
|
|
20240614,114500,270480215,3580,3580,3580,3580,0
|
|
20240614,114400,270480215,3580,3580,3580,3580,0
|
|
20240614,114300,270480215,3580,3580,3580,3580,9
|
|
20240614,114200,270447995,3580,3580,3580,3580,0
|
|
20240614,114100,270447995,3580,3580,3580,3580,0
|
|
20240614,114000,270447995,3580,3580,3580,3580,0
|
|
20240614,113900,270447995,3580,3580,3580,3580,0
|
|
20240614,113800,270447995,3580,3580,3580,3580,0
|
|
20240614,113700,270447995,3580,3580,3580,3580,0
|
|
20240614,113600,270447995,3580,3580,3580,3580,0
|
|
20240614,113500,270447995,3580,3580,3580,3580,2
|
|
20240614,113400,270440835,3580,3580,3580,3580,0
|
|
20240614,113300,270440835,3580,3580,3580,3580,0
|
|
20240614,113200,270440835,3580,3580,3580,3580,0
|
|
20240614,113100,270440835,3580,3580,3585,3580,5
|
|
20240614,113000,270422920,3585,3580,3585,3565,2436
|
|
20240614,112900,261723675,3580,3580,3580,3580,0
|
|
20240614,112800,261723675,3580,3580,3580,3580,0
|
|
20240614,112700,261723675,3580,3580,3580,3580,0
|
|
20240614,112600,261723675,3580,3580,3580,3580,0
|
|
20240614,112500,261723675,3580,3580,3580,3580,213
|
|
20240614,112400,260961135,3580,3580,3585,3580,10
|
|
20240614,112300,260925330,3585,3580,3585,3580,2
|
|
20240614,112200,260918165,3585,3575,3585,3570,202
|
|
20240614,112100,260196995,3570,3570,3570,3570,0
|
|
20240614,112000,260196995,3570,3570,3570,3570,0
|
|
20240614,111900,260196995,3570,3570,3570,3570,187
|
|
20240614,111800,259529405,3580,3570,3580,3565,1905
|
|
20240614,111700,252715015,3580,3580,3580,3580,0
|
|
20240614,111600,252715015,3580,3580,3580,3580,0
|
|
20240614,111500,252715015,3580,3580,3580,3580,0
|
|
20240614,111400,252715015,3580,3580,3580,3580,0
|
|
20240614,111300,252715015,3580,3580,3580,3580,1
|
|
20240614,111200,252711435,3570,3570,3570,3570,100
|
|
20240614,111100,252354435,3580,3580,3580,3580,1
|
|
20240614,111000,252350855,3570,3570,3570,3570,0
|
|
20240614,110900,252350855,3570,3570,3570,3570,1
|
|
20240614,110800,252347285,3570,3570,3570,3570,590
|
|
20240614,110700,250240985,3570,3570,3570,3570,378
|
|
20240614,110600,248891525,3570,3570,3570,3570,0
|
|
20240614,110500,248891525,3570,3570,3570,3570,1047
|
|
20240614,110400,245153735,3570,3575,3575,3570,10695
|
|
20240614,110300,206966710,3580,3580,3580,3580,0
|
|
20240614,110200,206966710,3580,3580,3580,3580,1
|
|
20240614,110100,206963130,3575,3575,3575,3575,504
|
|
20240614,110000,205161330,3575,3575,3575,3575,0
|
|
20240614,105900,205161330,3575,3575,3575,3575,0
|
|
20240614,105800,205161330,3575,3575,3575,3575,0
|
|
20240614,105700,205161330,3575,3575,3575,3575,0
|
|
20240614,105600,205161330,3575,3575,3575,3575,0
|
|
20240614,105500,205161330,3575,3575,3575,3575,0
|
|
20240614,105400,205161330,3575,3575,3575,3575,1
|
|
20240614,105300,205157755,3570,3575,3575,3570,1980
|
|
20240614,105200,198085745,3575,3580,3580,3575,150
|
|
20240614,105100,197549390,3580,3580,3580,3580,47
|
|
20240614,105000,197381130,3590,3585,3590,3585,2
|
|
20240614,104900,197373955,3590,3590,3590,3590,0
|
|
20240614,104800,197373955,3590,3585,3590,3585,2
|
|
20240614,104700,197366780,3595,3595,3595,3595,0
|
|
20240614,104600,197366780,3595,3595,3595,3595,0
|
|
20240614,104500,197366780,3595,3575,3595,3575,199
|
|
20240614,104400,196655305,3580,3585,3595,3580,3
|
|
20240614,104300,196644545,3595,3585,3595,3585,154
|
|
20240614,104200,196091385,3575,3590,3590,3575,2
|
|
20240614,104100,196084220,3585,3585,3585,3575,1175
|
|
20240614,104000,191878350,3585,3580,3585,3580,2
|
|
20240614,103900,191871185,3575,3575,3575,3575,0
|
|
20240614,103800,191871185,3575,3575,3575,3575,0
|
|
20240614,103700,191871185,3575,3575,3575,3575,548
|
|
20240614,103600,189912085,3575,3580,3580,3575,13
|
|
20240614,103500,189865605,3575,3585,3585,3575,5794
|
|
20240614,103400,169103265,3585,3590,3590,3585,2699
|
|
20240614,103300,159416360,3590,3590,3590,3590,196
|
|
20240614,103200,158712720,3590,3600,3600,3590,3
|
|
20240614,103100,158701930,3600,3590,3600,3590,2
|
|
20240614,103000,158694740,3595,3590,3595,3590,12
|
|
20240614,102900,158651605,3595,3595,3595,3595,0
|
|
20240614,102800,158651605,3595,3595,3595,3595,99
|
|
20240614,102700,158295700,3595,3590,3595,3590,215
|
|
20240614,102600,157523845,3600,3600,3600,3600,1
|
|
20240614,102500,157520245,3600,3590,3600,3590,3246
|
|
20240614,102400,145865275,3590,3590,3590,3590,0
|
|
20240614,102300,145865275,3590,3590,3590,3590,0
|
|
20240614,102200,145865275,3590,3590,3590,3590,16
|
|
20240614,102100,145807835,3590,3590,3590,3590,11
|
|
20240614,102000,145768345,3590,3590,3590,3590,1
|
|
20240614,101900,145764755,3600,3590,3600,3590,51
|
|
20240614,101800,145581655,3590,3600,3600,3590,1149
|
|
20240614,101700,141452040,3595,3600,3600,3595,6269
|
|
20240614,101600,118907485,3600,3600,3600,3600,0
|
|
20240614,101500,118907485,3600,3605,3605,3600,2
|
|
20240614,101400,118900280,3615,3605,3615,3605,52
|
|
20240614,101300,118712805,3600,3595,3605,3595,4
|
|
20240614,101200,118698410,3595,3605,3605,3595,51
|
|
20240614,101100,118514565,3595,3595,3595,3595,0
|
|
20240614,101000,118514565,3595,3595,3595,3595,49
|
|
20240614,100900,118338410,3600,3595,3600,3595,447
|
|
20240614,100800,116730815,3595,3595,3595,3595,1
|
|
20240614,100700,116727220,3595,3600,3600,3595,451
|
|
20240614,100600,115104865,3595,3595,3595,3595,938
|
|
20240614,100500,111732755,3595,3595,3595,3595,22
|
|
20240614,100400,111653665,3595,3595,3595,3595,10
|
|
20240614,100300,111617715,3600,3600,3600,3600,56
|
|
20240614,100200,111416115,3600,3600,3600,3600,0
|
|
20240614,100100,111416115,3600,3600,3600,3600,11
|
|
20240614,100000,111376515,3590,3590,3590,3590,0
|
|
20240614,095900,111376515,3590,3590,3590,3590,0
|
|
20240614,095800,111376515,3590,3590,3590,3590,0
|
|
20240614,095700,111376515,3590,3590,3590,3590,0
|
|
20240614,095600,111376515,3590,3590,3590,3590,195
|
|
20240614,095500,110676465,3600,3600,3600,3600,1
|
|
20240614,095400,110672865,3590,3590,3590,3590,2
|
|
20240614,095300,110665685,3590,3590,3590,3590,0
|
|
20240614,095200,110665685,3590,3590,3590,3590,0
|
|
20240614,095100,110665685,3590,3590,3590,3590,0
|
|
20240614,095000,110665685,3590,3590,3590,3590,0
|
|
20240614,094900,110665685,3590,3590,3590,3590,1600
|
|
20240614,094800,104921685,3590,3590,3590,3590,0
|
|
20240614,094700,104921685,3590,3590,3590,3590,0
|
|
20240614,094600,104921685,3590,3595,3595,3590,133
|
|
20240614,094500,104443660,3590,3590,3590,3590,10
|
|
20240614,094400,104407760,3590,3590,3590,3590,1026
|
|
20240614,094300,100724420,3590,3590,3590,3590,500
|
|
20240614,094200,98929420,3590,3595,3595,3590,1339
|
|
20240614,094100,94116030,3595,3600,3600,3595,22
|
|
20240614,094000,94036885,3600,3600,3600,3600,5
|
|
20240614,093900,94018885,3600,3600,3600,3600,20
|
|
20240614,093800,93946885,3595,3600,3600,3595,269
|
|
20240614,093700,92979475,3595,3610,3610,3595,1684
|
|
20240614,093600,86914800,3610,3600,3610,3600,642
|
|
20240614,093500,84602640,3600,3600,3600,3600,530
|
|
20240614,093400,82694640,3600,3610,3610,3600,2100
|
|
20240614,093300,75124345,3605,3610,3610,3605,356
|
|
20240614,093200,73839580,3610,3610,3610,3610,22
|
|
20240614,093100,73760160,3610,3610,3610,3610,245
|
|
20240614,093000,72875710,3610,3610,3610,3610,0
|
|
20240614,092900,72875710,3610,3610,3610,3610,0
|
|
20240614,092800,72875710,3610,3605,3610,3605,1097
|
|
20240614,092700,68919740,3605,3605,3605,3605,120
|
|
20240614,092600,68487140,3605,3605,3610,3605,397
|
|
20240614,092500,67054940,3605,3605,3605,3605,0
|
|
20240614,092400,67054940,3605,3610,3610,3605,697
|
|
20240614,092300,64539755,3610,3615,3615,3610,590
|
|
20240614,092200,62409850,3610,3610,3610,3610,357
|
|
20240614,092100,61121080,3620,3610,3620,3610,388
|
|
20240614,092000,59720350,3610,3620,3620,3610,235
|
|
20240614,091900,58871600,3620,3610,3625,3605,1752
|
|
20240614,091800,52545640,3610,3610,3610,3610,200
|
|
20240614,091700,51823640,3605,3615,3615,3605,5967
|
|
20240614,091600,30304740,3625,3615,3640,3615,890
|
|
20240614,091500,27080020,3630,3615,3630,3615,210
|
|
20240614,091400,26319800,3610,3610,3615,3610,411
|
|
20240614,091300,24836040,3610,3610,3610,3610,12
|
|
20240614,091200,24792720,3610,3615,3615,3610,1009
|
|
20240614,091100,21145230,3615,3615,3615,3615,17
|
|
20240614,091000,21083775,3615,3615,3615,3605,454
|
|
20240614,090900,19446645,3610,3620,3620,3610,1188
|
|
20240614,090800,15151460,3620,3620,3620,3620,827
|
|
20240614,090700,12157720,3625,3630,3630,3625,1083
|
|
20240614,090600,8231525,3635,3635,3635,3635,10
|
|
20240614,090500,8195175,3640,3635,3640,3630,40
|
|
20240614,090400,8049780,3630,3630,3630,3630,0
|
|
20240614,090300,8049780,3630,3630,3630,3630,9
|
|
20240614,090200,8017110,3630,3630,3630,3630,40
|
|
20240614,090100,7871910,3630,3625,3630,3625,192
|
|
20240614,090000,7175110,3625,3670,3670,3625,1967
|