679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201600,241222745,3610,3610,3610,3610,1257
|
|
20240617,201500,241222745,3610,3610,3610,3610,0
|
|
20240617,201400,241222745,3610,3610,3610,3610,0
|
|
20240617,201300,241222745,3610,3610,3610,3610,0
|
|
20240617,201200,241222745,3610,3610,3610,3610,0
|
|
20240617,201100,241222745,3610,3610,3610,3610,0
|
|
20240617,201000,241222745,3610,3610,3610,3610,0
|
|
20240617,200900,241222745,3610,3610,3610,3610,0
|
|
20240617,200800,241222745,3610,3610,3610,3610,0
|
|
20240617,200700,241222745,3610,3610,3610,3610,0
|
|
20240617,200600,241222745,3610,3610,3610,3610,0
|
|
20240617,200500,241222745,3610,3610,3610,3610,0
|
|
20240617,200400,241222745,3610,3610,3610,3610,0
|
|
20240617,200300,241222745,3610,3610,3610,3610,0
|
|
20240617,200200,241222745,3610,3610,3610,3610,0
|
|
20240617,200100,241222745,3610,3610,3610,3610,0
|
|
20240617,200000,241222745,3610,3610,3610,3610,0
|
|
20240617,195900,241222745,3610,3610,3610,3610,0
|
|
20240617,195800,241222745,3610,3610,3610,3610,0
|
|
20240617,195700,241222745,3610,3610,3610,3610,0
|
|
20240617,195600,241222745,3610,3610,3610,3610,0
|
|
20240617,195500,241222745,3610,3610,3610,3610,0
|
|
20240617,195400,241222745,3610,3610,3610,3610,0
|
|
20240617,195300,241222745,3610,3610,3610,3610,0
|
|
20240617,195200,241222745,3610,3610,3610,3610,0
|
|
20240617,195100,241222745,3610,3610,3610,3610,0
|
|
20240617,195000,241222745,3610,3610,3610,3610,0
|
|
20240617,194900,241222745,3610,3610,3610,3610,0
|
|
20240617,194800,241222745,3610,3610,3610,3610,0
|
|
20240617,194700,241222745,3610,3610,3610,3610,0
|
|
20240617,194600,241222745,3610,3610,3610,3610,1257
|
|
20240617,194500,241222745,3610,3610,3610,3610,0
|
|
20240617,194400,241222745,3610,3610,3610,3610,0
|
|
20240617,194300,241222745,3610,3610,3610,3610,0
|
|
20240617,194200,241222745,3610,3610,3610,3610,0
|
|
20240617,194100,241222745,3610,3610,3610,3610,0
|
|
20240617,194000,241222745,3610,3610,3610,3610,0
|
|
20240617,193900,241222745,3610,3610,3610,3610,0
|
|
20240617,193800,241222745,3610,3610,3610,3610,0
|
|
20240617,193700,241222745,3610,3610,3610,3610,0
|
|
20240617,193600,241222745,3610,3610,3610,3610,0
|
|
20240617,193500,241222745,3610,3610,3610,3610,0
|
|
20240617,193400,241222745,3610,3610,3610,3610,0
|
|
20240617,193300,241222745,3610,3610,3610,3610,0
|
|
20240617,193200,241222745,3610,3610,3610,3610,0
|
|
20240617,193100,241222745,3610,3610,3610,3610,0
|
|
20240617,193000,241222745,3610,3610,3610,3610,0
|
|
20240617,192900,241222745,3610,3610,3610,3610,0
|
|
20240617,192800,241222745,3610,3610,3610,3610,0
|
|
20240617,192700,241222745,3610,3610,3610,3610,0
|
|
20240617,192600,241222745,3610,3610,3610,3610,0
|
|
20240617,192500,241222745,3610,3610,3610,3610,0
|
|
20240617,192400,241222745,3610,3610,3610,3610,0
|
|
20240617,192300,241222745,3610,3610,3610,3610,0
|
|
20240617,192200,241222745,3610,3610,3610,3610,0
|
|
20240617,192100,241222745,3610,3610,3610,3610,0
|
|
20240617,192000,241222745,3610,3610,3610,3610,0
|
|
20240617,191900,241222745,3610,3610,3610,3610,0
|
|
20240617,191800,241222745,3610,3610,3610,3610,0
|
|
20240617,191700,241222745,3610,3610,3610,3610,0
|
|
20240617,191600,241222745,3610,3610,3610,3610,1257
|
|
20240617,191500,241222745,3610,3610,3610,3610,0
|
|
20240617,191400,241222745,3610,3610,3610,3610,0
|
|
20240617,191300,241222745,3610,3610,3610,3610,0
|
|
20240617,191200,241222745,3610,3610,3610,3610,0
|
|
20240617,191100,241222745,3610,3610,3610,3610,0
|
|
20240617,191000,241222745,3610,3610,3610,3610,0
|
|
20240617,190900,241222745,3610,3610,3610,3610,0
|
|
20240617,190800,241222745,3610,3610,3610,3610,0
|
|
20240617,190700,241222745,3610,3610,3610,3610,0
|
|
20240617,190600,241222745,3610,3610,3610,3610,0
|
|
20240617,190500,241222745,3610,3610,3610,3610,0
|
|
20240617,190400,241222745,3610,3610,3610,3610,0
|
|
20240617,190300,241222745,3610,3610,3610,3610,0
|
|
20240617,190200,241222745,3610,3610,3610,3610,0
|
|
20240617,190100,241222745,3610,3610,3610,3610,0
|
|
20240617,190000,241222745,3610,3610,3610,3610,0
|
|
20240617,185900,241222745,3610,3610,3610,3610,0
|
|
20240617,185800,241222745,3610,3610,3610,3610,0
|
|
20240617,185700,241222745,3610,3610,3610,3610,0
|
|
20240617,185600,241222745,3610,3610,3610,3610,0
|
|
20240617,185500,241222745,3610,3610,3610,3610,0
|
|
20240617,185400,241222745,3610,3610,3610,3610,0
|
|
20240617,185300,241222745,3610,3610,3610,3610,0
|
|
20240617,185200,241222745,3610,3610,3610,3610,0
|
|
20240617,185100,241222745,3610,3610,3610,3610,0
|
|
20240617,185000,241222745,3610,3610,3610,3610,0
|
|
20240617,184900,241222745,3610,3610,3610,3610,0
|
|
20240617,184800,241222745,3610,3610,3610,3610,0
|
|
20240617,184700,241222745,3610,3610,3610,3610,0
|
|
20240617,184600,241222745,3610,3610,3610,3610,1257
|
|
20240617,184500,241222745,3610,3610,3610,3610,0
|
|
20240617,184400,241222745,3610,3610,3610,3610,0
|
|
20240617,184300,241222745,3610,3610,3610,3610,0
|
|
20240617,184200,241222745,3610,3610,3610,3610,0
|
|
20240617,184100,241222745,3610,3610,3610,3610,0
|
|
20240617,184000,241222745,3610,3610,3610,3610,0
|
|
20240617,183900,241222745,3610,3610,3610,3610,0
|
|
20240617,183800,241222745,3610,3610,3610,3610,0
|
|
20240617,183700,241222745,3610,3610,3610,3610,0
|
|
20240617,183600,241222745,3610,3610,3610,3610,0
|
|
20240617,183500,241222745,3610,3610,3610,3610,0
|
|
20240617,183400,241222745,3610,3610,3610,3610,0
|
|
20240617,183300,241222745,3610,3610,3610,3610,0
|
|
20240617,183200,241222745,3610,3610,3610,3610,0
|
|
20240617,183100,241222745,3610,3610,3610,3610,0
|
|
20240617,183000,241222745,3610,3610,3610,3610,0
|
|
20240617,182900,241222745,3610,3610,3610,3610,0
|
|
20240617,182800,241222745,3610,3610,3610,3610,0
|
|
20240617,182700,241222745,3610,3610,3610,3610,0
|
|
20240617,182600,241222745,3610,3610,3610,3610,0
|
|
20240617,182500,241222745,3610,3610,3610,3610,0
|
|
20240617,182400,241222745,3610,3610,3610,3610,0
|
|
20240617,182300,241222745,3610,3610,3610,3610,0
|
|
20240617,182200,241222745,3610,3610,3610,3610,0
|
|
20240617,182100,241222745,3610,3610,3610,3610,0
|
|
20240617,182000,241222745,3610,3610,3610,3610,0
|
|
20240617,181900,241222745,3610,3610,3610,3610,0
|
|
20240617,181800,241222745,3610,3610,3610,3610,0
|
|
20240617,181700,241222745,3610,3610,3610,3610,0
|
|
20240617,181600,241222745,3610,3610,3610,3610,1257
|
|
20240617,181500,241222745,3610,3610,3610,3610,0
|
|
20240617,181400,241222745,3610,3610,3610,3610,0
|
|
20240617,181300,241222745,3610,3610,3610,3610,0
|
|
20240617,181200,241222745,3610,3610,3610,3610,0
|
|
20240617,181100,241222745,3610,3610,3610,3610,0
|
|
20240617,181000,241222745,3610,3610,3610,3610,0
|
|
20240617,180900,241222745,3610,3610,3610,3610,0
|
|
20240617,180800,241222745,3610,3610,3610,3610,0
|
|
20240617,180700,241222745,3610,3610,3610,3610,0
|
|
20240617,180600,241222745,3610,3610,3610,3610,0
|
|
20240617,180500,241222745,3610,3610,3610,3610,0
|
|
20240617,180400,241222745,3610,3610,3610,3610,0
|
|
20240617,180300,241222745,3610,3610,3610,3610,0
|
|
20240617,180200,241222745,3610,3610,3610,3610,0
|
|
20240617,180100,241222745,3610,3610,3610,3610,0
|
|
20240617,180000,241222745,3610,3610,3610,3610,0
|
|
20240617,175900,241222745,3610,3610,3610,3610,0
|
|
20240617,175800,241222745,3610,3610,3610,3610,0
|
|
20240617,175700,241222745,3610,3610,3610,3610,0
|
|
20240617,175600,241222745,3610,3610,3610,3610,0
|
|
20240617,175500,241222745,3610,3610,3610,3610,0
|
|
20240617,175400,241222745,3610,3610,3610,3610,0
|
|
20240617,175300,241222745,3610,3610,3610,3610,0
|
|
20240617,175200,241222745,3610,3610,3610,3610,0
|
|
20240617,175100,241222745,3610,3610,3610,3610,0
|
|
20240617,175000,241222745,3610,3610,3610,3610,0
|
|
20240617,174900,241222745,3610,3610,3610,3610,0
|
|
20240617,174800,241222745,3610,3610,3610,3610,0
|
|
20240617,174700,241222745,3610,3610,3610,3610,0
|
|
20240617,174600,241222745,3610,3610,3610,3610,1257
|
|
20240617,174500,241222745,3610,3610,3610,3610,0
|
|
20240617,174400,241222745,3610,3610,3610,3610,0
|
|
20240617,174300,241222745,3610,3610,3610,3610,0
|
|
20240617,174200,241222745,3610,3610,3610,3610,0
|
|
20240617,174100,241222745,3610,3610,3610,3610,0
|
|
20240617,174000,241222745,3610,3610,3610,3610,0
|
|
20240617,173900,241222745,3610,3610,3610,3610,0
|
|
20240617,173800,241222745,3610,3610,3610,3610,0
|
|
20240617,173700,241222745,3610,3610,3610,3610,0
|
|
20240617,173600,241222745,3610,3610,3610,3610,0
|
|
20240617,173500,241222745,3610,3610,3610,3610,0
|
|
20240617,173400,241222745,3610,3610,3610,3610,0
|
|
20240617,173300,241222745,3610,3610,3610,3610,0
|
|
20240617,173200,241222745,3610,3610,3610,3610,0
|
|
20240617,173100,241222745,3610,3610,3610,3610,0
|
|
20240617,173000,241222745,3610,3610,3610,3610,0
|
|
20240617,172900,241222745,3610,3610,3610,3610,0
|
|
20240617,172800,241222745,3610,3610,3610,3610,0
|
|
20240617,172700,241222745,3610,3610,3610,3610,0
|
|
20240617,172600,241222745,3610,3610,3610,3610,0
|
|
20240617,172500,241222745,3610,3610,3610,3610,0
|
|
20240617,172400,241222745,3610,3610,3610,3610,0
|
|
20240617,172300,241222745,3610,3610,3610,3610,0
|
|
20240617,172200,241222745,3610,3610,3610,3610,0
|
|
20240617,172100,241222745,3610,3610,3610,3610,0
|
|
20240617,172000,241222745,3610,3610,3610,3610,0
|
|
20240617,171900,241222745,3610,3610,3610,3610,0
|
|
20240617,171800,241222745,3610,3610,3610,3610,0
|
|
20240617,171700,241222745,3610,3610,3610,3610,0
|
|
20240617,171600,241222745,3610,3610,3610,3610,1257
|
|
20240617,171500,241222745,3610,3610,3610,3610,0
|
|
20240617,171400,241222745,3610,3610,3610,3610,0
|
|
20240617,171300,241222745,3610,3610,3610,3610,0
|
|
20240617,171200,241222745,3610,3610,3610,3610,0
|
|
20240617,171100,241222745,3610,3610,3610,3610,0
|
|
20240617,171000,241222745,3610,3610,3610,3610,0
|
|
20240617,170900,241222745,3610,3610,3610,3610,0
|
|
20240617,170800,241222745,3610,3610,3610,3610,0
|
|
20240617,170700,241222745,3610,3610,3610,3610,0
|
|
20240617,170600,241222745,3610,3610,3610,3610,0
|
|
20240617,170500,241222745,3610,3610,3610,3610,0
|
|
20240617,170400,241222745,3610,3610,3610,3610,0
|
|
20240617,170300,241222745,3610,3610,3610,3610,0
|
|
20240617,170200,241222745,3610,3610,3610,3610,0
|
|
20240617,170100,241222745,3610,3610,3610,3610,0
|
|
20240617,170000,241222745,3610,3610,3610,3610,0
|
|
20240617,165900,241222745,3610,3610,3610,3610,0
|
|
20240617,165800,241222745,3610,3610,3610,3610,0
|
|
20240617,165700,241222745,3610,3610,3610,3610,0
|
|
20240617,165600,241222745,3610,3610,3610,3610,0
|
|
20240617,165500,241222745,3610,3610,3610,3610,0
|
|
20240617,165400,241222745,3610,3610,3610,3610,0
|
|
20240617,165300,241222745,3610,3610,3610,3610,0
|
|
20240617,165200,241222745,3610,3610,3610,3610,0
|
|
20240617,165100,241222745,3610,3610,3610,3610,0
|
|
20240617,165000,241222745,3610,3610,3610,3610,0
|
|
20240617,164900,241222745,3610,3610,3610,3610,0
|
|
20240617,164800,241222745,3610,3610,3610,3610,0
|
|
20240617,164700,241222745,3610,3610,3610,3610,0
|
|
20240617,164600,241222745,3610,3610,3610,3610,1257
|
|
20240617,164500,241222745,3610,3610,3610,3610,0
|
|
20240617,164400,241222745,3610,3610,3610,3610,0
|
|
20240617,164300,241222745,3610,3610,3610,3610,0
|
|
20240617,164200,241222745,3610,3610,3610,3610,0
|
|
20240617,164100,241222745,3610,3610,3610,3610,0
|
|
20240617,164000,241222745,3610,3610,3610,3610,0
|
|
20240617,163900,241222745,3610,3610,3610,3610,0
|
|
20240617,163800,241222745,3610,3610,3610,3610,0
|
|
20240617,163700,241222745,3610,3610,3610,3610,0
|
|
20240617,163600,241222745,3610,3610,3610,3610,0
|
|
20240617,163500,241222745,3610,3610,3610,3610,0
|
|
20240617,163400,241222745,3610,3610,3610,3610,0
|
|
20240617,163300,241222745,3610,3610,3610,3610,0
|
|
20240617,163200,241222745,3610,3610,3610,3610,0
|
|
20240617,163100,241222745,3610,3610,3610,3610,0
|
|
20240617,163000,241222745,3610,3610,3610,3610,0
|
|
20240617,162900,241222745,3610,3610,3610,3610,0
|
|
20240617,162800,241222745,3610,3610,3610,3610,0
|
|
20240617,162700,241222745,3610,3610,3610,3610,0
|
|
20240617,162600,241222745,3610,3610,3610,3610,0
|
|
20240617,162500,241222745,3610,3610,3610,3610,0
|
|
20240617,162400,241222745,3610,3610,3610,3610,0
|
|
20240617,162300,241222745,3610,3610,3610,3610,0
|
|
20240617,162200,241222745,3610,3610,3610,3610,0
|
|
20240617,162100,241222745,3610,3610,3610,3610,0
|
|
20240617,162000,241222745,3610,3610,3610,3610,0
|
|
20240617,161900,241222745,3610,3610,3610,3610,0
|
|
20240617,161800,241222745,3610,3610,3610,3610,0
|
|
20240617,161700,241222745,3610,3610,3610,3610,0
|
|
20240617,161600,241222745,3610,3610,3610,3610,1257
|
|
20240617,161500,241222745,3610,3610,3610,3610,0
|
|
20240617,161400,241222745,3610,3610,3610,3610,0
|
|
20240617,161300,241222745,3610,3610,3610,3610,0
|
|
20240617,161200,241222745,3610,3610,3610,3610,0
|
|
20240617,161100,241222745,3610,3610,3610,3610,0
|
|
20240617,161000,241222745,3610,3610,3610,3610,0
|
|
20240617,160900,241222745,3610,3610,3610,3610,0
|
|
20240617,160800,241222745,3610,3610,3610,3610,0
|
|
20240617,160700,241222745,3610,3610,3610,3610,0
|
|
20240617,160600,241222745,3610,3610,3610,3610,0
|
|
20240617,160500,241222745,3610,3610,3610,3610,0
|
|
20240617,160400,241222745,3610,3610,3610,3610,0
|
|
20240617,160300,241222745,3610,3610,3610,3610,0
|
|
20240617,160200,241222745,3610,3610,3610,3610,0
|
|
20240617,160100,241222745,3610,3610,3610,3610,0
|
|
20240617,160000,241222745,3610,3610,3610,3610,0
|
|
20240617,155900,241222745,3610,3610,3610,3610,0
|
|
20240617,155800,241222745,3610,3610,3610,3610,0
|
|
20240617,155700,241222745,3610,3610,3610,3610,0
|
|
20240617,155600,241222745,3610,3610,3610,3610,0
|
|
20240617,155500,241222745,3610,3610,3610,3610,0
|
|
20240617,155400,241222745,3610,3610,3610,3610,0
|
|
20240617,155300,241222745,3610,3610,3610,3610,0
|
|
20240617,155200,241222745,3610,3610,3610,3610,0
|
|
20240617,155100,241222745,3610,3610,3610,3610,0
|
|
20240617,155000,241222745,3610,3610,3610,3610,0
|
|
20240617,154900,241222745,3610,3610,3610,3610,0
|
|
20240617,154800,241222745,3610,3610,3610,3610,0
|
|
20240617,154700,241222745,3610,3610,3610,3610,0
|
|
20240617,154600,241222745,3610,3610,3610,3610,1257
|
|
20240617,154500,241222745,3610,3610,3610,3610,0
|
|
20240617,154400,241222745,3610,3610,3610,3610,0
|
|
20240617,154300,241222745,3610,3610,3610,3610,0
|
|
20240617,154200,241222745,3610,3610,3610,3610,0
|
|
20240617,154100,241222745,3610,3610,3610,3610,0
|
|
20240617,154000,241222745,3610,3610,3610,3610,0
|
|
20240617,153900,241222745,3610,3610,3610,3610,0
|
|
20240617,153800,241222745,3610,3610,3610,3610,0
|
|
20240617,153700,241222745,3610,3610,3610,3610,0
|
|
20240617,153600,241222745,3610,3610,3610,3610,0
|
|
20240617,153500,241222745,3610,3610,3610,3610,0
|
|
20240617,153400,241222745,3610,3610,3610,3610,0
|
|
20240617,153300,241222745,3610,3610,3610,3610,0
|
|
20240617,153200,241222745,3610,3610,3610,3610,0
|
|
20240617,153100,241222745,3610,3610,3610,3610,0
|
|
20240617,153000,241222745,3610,3610,3610,3610,1257
|
|
20240617,152900,236684975,3605,3605,3605,3605,0
|
|
20240617,152800,236684975,3605,3605,3605,3605,0
|
|
20240617,152700,236684975,3605,3605,3605,3605,0
|
|
20240617,152600,236684975,3605,3605,3605,3605,0
|
|
20240617,152500,236684975,3605,3605,3605,3605,0
|
|
20240617,152400,236684975,3605,3605,3605,3605,0
|
|
20240617,152300,236684975,3605,3605,3605,3605,0
|
|
20240617,152200,236684975,3605,3605,3605,3605,0
|
|
20240617,152100,236684975,3605,3605,3605,3605,0
|
|
20240617,152000,236684975,3605,3605,3605,3605,0
|
|
20240617,151900,236684975,3605,3605,3605,3605,3
|
|
20240617,151800,236674160,3590,3590,3590,3590,0
|
|
20240617,151700,236674160,3590,3590,3590,3590,0
|
|
20240617,151600,236674160,3590,3590,3590,3590,0
|
|
20240617,151500,236674160,3590,3590,3590,3590,0
|
|
20240617,151400,236674160,3590,3590,3590,3590,0
|
|
20240617,151300,236674160,3590,3590,3590,3590,0
|
|
20240617,151200,236674160,3590,3600,3600,3590,390
|
|
20240617,151100,235273580,3600,3605,3605,3600,46
|
|
20240617,151000,235107930,3600,3600,3600,3600,1
|
|
20240617,150900,235104330,3600,3600,3600,3600,0
|
|
20240617,150800,235104330,3600,3600,3600,3600,0
|
|
20240617,150700,235104330,3600,3600,3600,3600,0
|
|
20240617,150600,235104330,3600,3600,3600,3600,19
|
|
20240617,150500,235035930,3590,3590,3590,3590,0
|
|
20240617,150400,235035930,3590,3590,3590,3590,282
|
|
20240617,150300,234023550,3590,3590,3590,3590,0
|
|
20240617,150200,234023550,3590,3590,3590,3590,0
|
|
20240617,150100,234023550,3590,3590,3590,3590,34
|
|
20240617,150000,233901490,3590,3590,3590,3590,1
|
|
20240617,145900,233897900,3585,3595,3595,3585,100
|
|
20240617,145800,233538825,3600,3600,3600,3600,0
|
|
20240617,145700,233538825,3600,3600,3600,3600,62
|
|
20240617,145600,233315625,3605,3610,3610,3605,972
|
|
20240617,145500,229811560,3605,3610,3610,3605,62
|
|
20240617,145400,229588045,3605,3610,3610,3605,401
|
|
20240617,145300,228142435,3605,3605,3605,3605,1
|
|
20240617,145200,228138830,3610,3610,3610,3610,0
|
|
20240617,145100,228138830,3610,3610,3610,3610,20
|
|
20240617,145000,228066630,3610,3610,3610,3610,0
|
|
20240617,144900,228066630,3610,3610,3610,3610,0
|
|
20240617,144800,228066630,3610,3610,3610,3610,21
|
|
20240617,144700,227990820,3605,3610,3610,3605,101
|
|
20240617,144600,227626710,3605,3605,3605,3605,85
|
|
20240617,144500,227320285,3605,3605,3610,3605,1245
|
|
20240617,144400,222832055,3605,3605,3605,3605,200
|
|
20240617,144300,222111055,3605,3605,3605,3605,0
|
|
20240617,144200,222111055,3605,3605,3605,3605,0
|
|
20240617,144100,222111055,3605,3605,3605,3605,2707
|
|
20240617,144000,212352320,3605,3605,3605,3605,26
|
|
20240617,143900,212258590,3610,3610,3610,3610,0
|
|
20240617,143800,212258590,3610,3610,3610,3610,73
|
|
20240617,143700,211995060,3610,3610,3610,3610,25
|
|
20240617,143600,211904810,3615,3615,3615,3615,1
|
|
20240617,143500,211901195,3615,3605,3615,3605,3140
|
|
20240617,143400,200570730,3605,3605,3605,3605,1
|
|
20240617,143300,200567125,3600,3600,3600,3600,0
|
|
20240617,143200,200567125,3600,3600,3600,3600,422
|
|
20240617,143100,199047925,3605,3605,3605,3605,0
|
|
20240617,143000,199047925,3605,3605,3605,3605,0
|
|
20240617,142900,199047925,3605,3605,3605,3605,0
|
|
20240617,142800,199047925,3605,3605,3605,3605,0
|
|
20240617,142700,199047925,3605,3590,3605,3580,106
|
|
20240617,142600,198668190,3605,3595,3605,3595,2
|
|
20240617,142500,198660990,3600,3600,3600,3600,0
|
|
20240617,142400,198660990,3600,3600,3600,3600,12
|
|
20240617,142300,198617790,3600,3590,3600,3590,2231
|
|
20240617,142200,190592995,3590,3590,3590,3590,3
|
|
20240617,142100,190582225,3590,3590,3590,3590,0
|
|
20240617,142000,190582225,3590,3590,3590,3590,0
|
|
20240617,141900,190582225,3590,3590,3590,3590,0
|
|
20240617,141800,190582225,3590,3590,3590,3590,0
|
|
20240617,141700,190582225,3590,3590,3590,3590,0
|
|
20240617,141600,190582225,3590,3590,3590,3590,0
|
|
20240617,141500,190582225,3590,3590,3590,3590,139
|
|
20240617,141400,190083215,3590,3590,3590,3590,0
|
|
20240617,141300,190083215,3590,3590,3590,3590,0
|
|
20240617,141200,190083215,3590,3590,3590,3590,0
|
|
20240617,141100,190083215,3590,3590,3590,3590,0
|
|
20240617,141000,190083215,3590,3590,3590,3590,6
|
|
20240617,140900,190061675,3590,3590,3590,3590,0
|
|
20240617,140800,190061675,3590,3590,3590,3590,1
|
|
20240617,140700,190058085,3570,3575,3575,3570,70
|
|
20240617,140600,189807935,3590,3575,3590,3575,111
|
|
20240617,140500,189411095,3590,3590,3590,3590,0
|
|
20240617,140400,189411095,3590,3585,3590,3570,231
|
|
20240617,140300,188585245,3590,3590,3590,3590,0
|
|
20240617,140200,188585245,3590,3590,3590,3590,30
|
|
20240617,140100,188477545,3590,3590,3590,3590,2
|
|
20240617,140000,188470365,3590,3590,3590,3590,200
|
|
20240617,135900,187752365,3595,3595,3595,3595,0
|
|
20240617,135800,187752365,3595,3595,3595,3595,0
|
|
20240617,135700,187752365,3595,3595,3595,3595,0
|
|
20240617,135600,187752365,3595,3575,3595,3575,31
|
|
20240617,135500,187641520,3595,3595,3595,3595,0
|
|
20240617,135400,187641520,3595,3595,3595,3595,0
|
|
20240617,135300,187641520,3595,3595,3595,3595,0
|
|
20240617,135200,187641520,3595,3595,3595,3595,100
|
|
20240617,135100,187282020,3600,3600,3600,3600,0
|
|
20240617,135000,187282020,3600,3600,3600,3600,0
|
|
20240617,134900,187282020,3600,3600,3600,3600,0
|
|
20240617,134800,187282020,3600,3600,3600,3600,0
|
|
20240617,134700,187282020,3600,3600,3600,3600,0
|
|
20240617,134600,187282020,3600,3600,3600,3600,0
|
|
20240617,134500,187282020,3600,3600,3600,3600,6
|
|
20240617,134400,187260420,3600,3600,3600,3600,0
|
|
20240617,134300,187260420,3600,3600,3600,3600,20
|
|
20240617,134200,187188420,3600,3600,3600,3600,0
|
|
20240617,134100,187188420,3600,3590,3600,3590,2212
|
|
20240617,134000,179232470,3590,3590,3590,3590,200
|
|
20240617,133900,178514470,3590,3590,3590,3590,1346
|
|
20240617,133800,173682330,3590,3585,3590,3585,2276
|
|
20240617,133700,165511710,3590,3585,3590,3585,537
|
|
20240617,133600,163583885,3590,3590,3590,3590,1
|
|
20240617,133500,163580295,3590,3590,3590,3590,201
|
|
20240617,133400,162858705,3590,3590,3590,3590,1
|
|
20240617,133300,162855115,3585,3585,3585,3585,334
|
|
20240617,133200,161657725,3585,3585,3585,3585,487
|
|
20240617,133100,159911830,3585,3580,3585,3580,18
|
|
20240617,133000,159847385,3585,3585,3585,3585,0
|
|
20240617,132900,159847385,3585,3585,3585,3585,0
|
|
20240617,132800,159847385,3585,3580,3585,3580,8
|
|
20240617,132700,159818740,3580,3580,3580,3580,13
|
|
20240617,132600,159772200,3585,3585,3585,3585,0
|
|
20240617,132500,159772200,3585,3585,3585,3585,0
|
|
20240617,132400,159772200,3585,3585,3585,3585,0
|
|
20240617,132300,159772200,3585,3585,3585,3585,0
|
|
20240617,132200,159772200,3585,3585,3585,3585,11
|
|
20240617,132100,159732765,3585,3585,3585,3585,0
|
|
20240617,132000,159732765,3585,3585,3585,3585,6
|
|
20240617,131900,159711255,3580,3575,3580,3575,2305
|
|
20240617,131800,151459370,3575,3575,3575,3575,0
|
|
20240617,131700,151459370,3575,3575,3575,3575,0
|
|
20240617,131600,151459370,3575,3575,3575,3575,0
|
|
20240617,131500,151459370,3575,3575,3575,3575,0
|
|
20240617,131400,151459370,3575,3575,3575,3575,0
|
|
20240617,131300,151459370,3575,3575,3575,3575,0
|
|
20240617,131200,151459370,3575,3575,3575,3575,113
|
|
20240617,131100,151055395,3575,3575,3575,3575,15
|
|
20240617,131000,151001770,3575,3575,3575,3575,500
|
|
20240617,130900,149214270,3575,3575,3575,3575,15
|
|
20240617,130800,149160645,3575,3575,3575,3575,311
|
|
20240617,130700,148048820,3575,3575,3575,3575,93
|
|
20240617,130600,147716345,3575,3575,3575,3575,0
|
|
20240617,130500,147716345,3575,3575,3575,3575,0
|
|
20240617,130400,147716345,3575,3575,3575,3575,0
|
|
20240617,130300,147716345,3575,3575,3575,3575,9
|
|
20240617,130200,147684170,3575,3575,3575,3575,0
|
|
20240617,130100,147684170,3575,3575,3575,3575,0
|
|
20240617,130000,147684170,3575,3575,3575,3575,30
|
|
20240617,125900,147576920,3575,3570,3575,3570,802
|
|
20240617,125800,144713775,3570,3570,3570,3570,673
|
|
20240617,125700,142311165,3570,3570,3570,3570,0
|
|
20240617,125600,142311165,3570,3570,3570,3570,0
|
|
20240617,125500,142311165,3570,3565,3570,3565,7
|
|
20240617,125400,142286180,3570,3570,3570,3570,0
|
|
20240617,125300,142286180,3570,3570,3570,3570,0
|
|
20240617,125200,142286180,3570,3570,3570,3570,0
|
|
20240617,125100,142286180,3570,3570,3570,3570,0
|
|
20240617,125000,142286180,3570,3570,3570,3570,0
|
|
20240617,124900,142286180,3570,3570,3570,3570,0
|
|
20240617,124800,142286180,3570,3570,3570,3570,20
|
|
20240617,124700,142214780,3575,3575,3575,3575,0
|
|
20240617,124600,142214780,3575,3575,3575,3575,0
|
|
20240617,124500,142214780,3575,3575,3575,3575,0
|
|
20240617,124400,142214780,3575,3575,3575,3575,0
|
|
20240617,124300,142214780,3575,3575,3575,3575,0
|
|
20240617,124200,142214780,3575,3575,3575,3575,0
|
|
20240617,124100,142214780,3575,3575,3575,3575,0
|
|
20240617,124000,142214780,3575,3560,3575,3560,15
|
|
20240617,123900,142161365,3575,3575,3575,3575,0
|
|
20240617,123800,142161365,3575,3575,3575,3575,0
|
|
20240617,123700,142161365,3575,3575,3575,3575,0
|
|
20240617,123600,142161365,3575,3575,3575,3575,0
|
|
20240617,123500,142161365,3575,3565,3575,3560,709
|
|
20240617,123400,139634075,3575,3575,3575,3575,0
|
|
20240617,123300,139634075,3575,3575,3575,3575,0
|
|
20240617,123200,139634075,3575,3575,3575,3575,1
|
|
20240617,123100,139630500,3565,3570,3570,3565,500
|
|
20240617,123000,137846605,3575,3570,3575,3570,56
|
|
20240617,122900,137646655,3570,3570,3570,3570,260
|
|
20240617,122800,136718455,3575,3575,3575,3575,10
|
|
20240617,122700,136682705,3575,3575,3575,3575,146
|
|
20240617,122600,136160755,3580,3580,3580,3580,0
|
|
20240617,122500,136160755,3580,3580,3580,3580,0
|
|
20240617,122400,136160755,3580,3580,3580,3580,0
|
|
20240617,122300,136160755,3580,3580,3580,3580,0
|
|
20240617,122200,136160755,3580,3580,3580,3580,0
|
|
20240617,122100,136160755,3580,3580,3580,3580,0
|
|
20240617,122000,136160755,3580,3580,3580,3580,0
|
|
20240617,121900,136160755,3580,3580,3580,3580,0
|
|
20240617,121800,136160755,3580,3580,3580,3580,26
|
|
20240617,121700,136067675,3580,3585,3585,3580,630
|
|
20240617,121600,133809175,3585,3585,3590,3585,74
|
|
20240617,121500,133543865,3585,3585,3585,3585,10
|
|
20240617,121400,133508015,3590,3590,3590,3590,2
|
|
20240617,121300,133500835,3590,3590,3590,3590,11
|
|
20240617,121200,133461345,3590,3590,3590,3590,3
|
|
20240617,121100,133450575,3590,3590,3590,3590,0
|
|
20240617,121000,133450575,3590,3590,3590,3590,0
|
|
20240617,120900,133450575,3590,3590,3590,3590,0
|
|
20240617,120800,133450575,3590,3585,3590,3585,69
|
|
20240617,120700,133203085,3585,3585,3585,3585,0
|
|
20240617,120600,133203085,3585,3585,3585,3585,6
|
|
20240617,120500,133181575,3585,3585,3585,3585,50
|
|
20240617,120400,133002325,3590,3590,3590,3590,0
|
|
20240617,120300,133002325,3590,3590,3590,3590,0
|
|
20240617,120200,133002325,3590,3590,3590,3590,69
|
|
20240617,120100,132754615,3590,3585,3590,3585,4
|
|
20240617,120000,132740260,3585,3585,3585,3585,200
|
|
20240617,115900,132023260,3585,3585,3585,3585,0
|
|
20240617,115800,132023260,3585,3585,3585,3585,0
|
|
20240617,115700,132023260,3585,3585,3585,3585,0
|
|
20240617,115600,132023260,3585,3585,3585,3585,0
|
|
20240617,115500,132023260,3585,3585,3585,3585,69
|
|
20240617,115400,131775895,3580,3580,3580,3580,11
|
|
20240617,115300,131736515,3580,3580,3580,3580,169
|
|
20240617,115200,131131495,3580,3580,3580,3580,56
|
|
20240617,115100,130931015,3580,3580,3580,3580,0
|
|
20240617,115000,130931015,3580,3580,3580,3580,11
|
|
20240617,114900,130891635,3585,3580,3585,3580,51
|
|
20240617,114800,130708805,3585,3585,3585,3585,23
|
|
20240617,114700,130626350,3590,3590,3590,3590,0
|
|
20240617,114600,130626350,3590,3590,3590,3590,0
|
|
20240617,114500,130626350,3590,3590,3590,3590,1
|
|
20240617,114400,130622760,3575,3580,3580,3575,3
|
|
20240617,114300,130612025,3575,3575,3575,3575,1
|
|
20240617,114200,130608450,3595,3585,3595,3575,203
|
|
20240617,114100,129881865,3595,3595,3595,3595,0
|
|
20240617,114000,129881865,3595,3595,3595,3585,887
|
|
20240617,113900,126701900,3595,3595,3595,3595,0
|
|
20240617,113800,126701900,3595,3595,3595,3595,1
|
|
20240617,113700,126698305,3585,3585,3585,3585,101
|
|
20240617,113600,126336220,3595,3595,3595,3595,1
|
|
20240617,113500,126332625,3590,3590,3590,3590,0
|
|
20240617,113400,126332625,3590,3590,3590,3590,4
|
|
20240617,113300,126318265,3590,3590,3590,3590,3
|
|
20240617,113200,126307495,3590,3590,3590,3590,621
|
|
20240617,113100,124078105,3590,3590,3590,3590,0
|
|
20240617,113000,124078105,3590,3595,3595,3590,10
|
|
20240617,112900,124042195,3590,3590,3590,3590,151
|
|
20240617,112800,123500105,3590,3590,3590,3590,0
|
|
20240617,112700,123500105,3590,3595,3595,3590,124
|
|
20240617,112600,123054720,3605,3600,3605,3595,30
|
|
20240617,112500,122946805,3600,3600,3600,3600,0
|
|
20240617,112400,122946805,3600,3600,3600,3600,0
|
|
20240617,112300,122946805,3600,3605,3605,3600,2
|
|
20240617,112200,122939600,3600,3600,3600,3600,0
|
|
20240617,112100,122939600,3600,3600,3600,3600,1008
|
|
20240617,112000,119310800,3600,3600,3600,3600,1
|
|
20240617,111900,119307200,3610,3610,3610,3610,0
|
|
20240617,111800,119307200,3610,3610,3610,3610,4
|
|
20240617,111700,119292760,3600,3605,3605,3600,2500
|
|
20240617,111600,110292595,3610,3610,3610,3610,0
|
|
20240617,111500,110292595,3610,3605,3610,3605,9
|
|
20240617,111400,110260110,3610,3610,3610,3610,0
|
|
20240617,111300,110260110,3610,3615,3615,3610,148
|
|
20240617,111200,109725605,3615,3615,3615,3615,1
|
|
20240617,111100,109721990,3610,3610,3615,3605,76
|
|
20240617,111000,109447695,3615,3615,3615,3615,11
|
|
20240617,110900,109407930,3615,3615,3620,3610,1212
|
|
20240617,110800,105021460,3615,3615,3615,3605,11
|
|
20240617,110700,104981725,3615,3600,3615,3600,867
|
|
20240617,110600,101849125,3605,3600,3605,3600,19
|
|
20240617,110500,101780720,3605,3605,3605,3605,387
|
|
20240617,110400,100385585,3610,3605,3610,3605,141
|
|
20240617,110300,99877275,3610,3605,3610,3605,557
|
|
20240617,110200,97869285,3615,3610,3615,3610,1069
|
|
20240617,110100,94008045,3610,3595,3610,3595,1686
|
|
20240617,110000,87933230,3600,3590,3600,3590,749
|
|
20240617,105900,85238205,3600,3580,3600,3580,1736
|
|
20240617,105800,79001155,3580,3575,3580,3570,880
|
|
20240617,105700,75853460,3575,3575,3575,3575,2
|
|
20240617,105600,75846310,3575,3570,3575,3570,341
|
|
20240617,105500,74627420,3570,3570,3570,3570,0
|
|
20240617,105400,74627420,3570,3570,3570,3570,0
|
|
20240617,105300,74627420,3570,3570,3570,3570,1
|
|
20240617,105200,74623850,3560,3560,3560,3560,1
|
|
20240617,105100,74620290,3570,3565,3570,3565,1461
|
|
20240617,105000,69411820,3565,3565,3565,3565,18
|
|
20240617,104900,69347650,3565,3565,3565,3565,10
|
|
20240617,104800,69312000,3565,3565,3565,3565,1
|
|
20240617,104700,69308435,3560,3560,3560,3560,20
|
|
20240617,104600,69237235,3560,3565,3565,3560,2
|
|
20240617,104500,69230110,3560,3560,3560,3560,1
|
|
20240617,104400,69226550,3560,3560,3560,3560,0
|
|
20240617,104300,69226550,3560,3560,3560,3560,0
|
|
20240617,104200,69226550,3560,3560,3560,3560,0
|
|
20240617,104100,69226550,3560,3560,3560,3560,1
|
|
20240617,104000,69222990,3565,3565,3565,3565,2
|
|
20240617,103900,69215860,3560,3560,3560,3560,1
|
|
20240617,103800,69212300,3560,3565,3565,3560,38
|
|
20240617,103700,69076835,3560,3560,3560,3560,222
|
|
20240617,103600,68286515,3555,3555,3555,3555,0
|
|
20240617,103500,68286515,3555,3555,3555,3555,501
|
|
20240617,103400,66505460,3560,3560,3560,3560,5055
|
|
20240617,103300,48509660,3555,3555,3555,3555,1000
|
|
20240617,103200,44954660,3555,3555,3555,3555,90
|
|
20240617,103100,44634710,3560,3560,3560,3560,11
|
|
20240617,103000,44595550,3555,3555,3555,3555,0
|
|
20240617,102900,44595550,3555,3555,3555,3555,1
|
|
20240617,102800,44591995,3560,3560,3560,3560,0
|
|
20240617,102700,44591995,3560,3560,3560,3560,15
|
|
20240617,102600,44538595,3560,3560,3560,3560,0
|
|
20240617,102500,44538595,3560,3560,3560,3560,7
|
|
20240617,102400,44513675,3550,3550,3550,3550,1
|
|
20240617,102300,44510125,3560,3560,3560,3560,0
|
|
20240617,102200,44510125,3560,3560,3560,3560,0
|
|
20240617,102100,44510125,3560,3560,3560,3560,0
|
|
20240617,102000,44510125,3560,3560,3560,3560,0
|
|
20240617,101900,44510125,3560,3560,3560,3560,0
|
|
20240617,101800,44510125,3560,3550,3560,3550,2
|
|
20240617,101700,44503015,3560,3560,3560,3560,390
|
|
20240617,101600,43114615,3540,3540,3540,3540,0
|
|
20240617,101500,43114615,3540,3540,3540,3540,0
|
|
20240617,101400,43114615,3540,3540,3540,3540,0
|
|
20240617,101300,43114615,3540,3540,3540,3540,0
|
|
20240617,101200,43114615,3540,3540,3540,3540,1
|
|
20240617,101100,43111075,3540,3540,3540,3540,0
|
|
20240617,101000,43111075,3540,3540,3540,3540,0
|
|
20240617,100900,43111075,3540,3540,3540,3540,0
|
|
20240617,100800,43111075,3540,3545,3545,3540,260
|
|
20240617,100700,42190285,3545,3545,3545,3545,0
|
|
20240617,100600,42190285,3545,3545,3545,3545,1
|
|
20240617,100500,42186740,3550,3550,3550,3550,0
|
|
20240617,100400,42186740,3550,3550,3550,3550,0
|
|
20240617,100300,42186740,3550,3555,3555,3550,740
|
|
20240617,100200,39558970,3565,3565,3565,3565,0
|
|
20240617,100100,39558970,3565,3555,3565,3555,11
|
|
20240617,100000,39519770,3555,3560,3560,3555,4
|
|
20240617,095900,39505535,3550,3550,3550,3550,4
|
|
20240617,095800,39491335,3560,3560,3560,3560,0
|
|
20240617,095700,39491335,3560,3560,3560,3560,0
|
|
20240617,095600,39491335,3560,3560,3560,3560,1
|
|
20240617,095500,39487775,3545,3555,3565,3540,499
|
|
20240617,095400,37718440,3565,3565,3565,3565,0
|
|
20240617,095300,37718440,3565,3565,3565,3565,0
|
|
20240617,095200,37718440,3565,3565,3565,3565,0
|
|
20240617,095100,37718440,3565,3565,3565,3565,0
|
|
20240617,095000,37718440,3565,3555,3565,3555,2
|
|
20240617,094900,37711320,3570,3570,3570,3570,0
|
|
20240617,094800,37711320,3570,3570,3570,3570,0
|
|
20240617,094700,37711320,3570,3565,3570,3565,2
|
|
20240617,094600,37704185,3565,3565,3565,3565,0
|
|
20240617,094500,37704185,3565,3555,3565,3555,35
|
|
20240617,094400,37579710,3555,3555,3555,3555,1
|
|
20240617,094300,37576155,3570,3570,3570,3570,1
|
|
20240617,094200,37572585,3565,3555,3570,3555,5
|
|
20240617,094100,37554775,3570,3565,3570,3565,4
|
|
20240617,094000,37540500,3570,3570,3570,3570,0
|
|
20240617,093900,37540500,3570,3570,3570,3570,2
|
|
20240617,093800,37533360,3565,3570,3570,3565,11
|
|
20240617,093700,37494135,3565,3560,3565,3560,94
|
|
20240617,093600,37159075,3565,3565,3565,3565,0
|
|
20240617,093500,37159075,3565,3565,3565,3565,0
|
|
20240617,093400,37159075,3565,3565,3565,3565,0
|
|
20240617,093300,37159075,3565,3555,3565,3555,2
|
|
20240617,093200,37151955,3565,3565,3565,3565,6
|
|
20240617,093100,37130565,3555,3555,3555,3555,237
|
|
20240617,093000,36288030,3565,3565,3565,3565,67
|
|
20240617,092900,36049175,3565,3565,3565,3565,27
|
|
20240617,092800,35952920,3565,3565,3565,3565,313
|
|
20240617,092700,34837075,3550,3550,3550,3550,1
|
|
20240617,092600,34833525,3565,3565,3565,3565,1100
|
|
20240617,092500,30912025,3565,3560,3565,3560,537
|
|
20240617,092400,28998425,3555,3550,3565,3550,3338
|
|
20240617,092300,17117380,3550,3550,3550,3550,0
|
|
20240617,092200,17117380,3550,3550,3550,3550,253
|
|
20240617,092100,16219230,3550,3560,3560,3550,301
|
|
20240617,092000,15149100,3560,3560,3560,3560,0
|
|
20240617,091900,15149100,3560,3560,3560,3560,47
|
|
20240617,091800,14981780,3555,3555,3555,3555,120
|
|
20240617,091700,14555180,3550,3550,3550,3550,0
|
|
20240617,091600,14555180,3550,3550,3550,3550,12
|
|
20240617,091500,14512580,3550,3550,3550,3550,310
|
|
20240617,091400,13412080,3545,3545,3545,3545,0
|
|
20240617,091300,13412080,3545,3545,3545,3545,0
|
|
20240617,091200,13412080,3545,3540,3545,3540,2596
|
|
20240617,091100,4217185,3540,3540,3540,3540,1
|
|
20240617,091000,4213645,3530,3525,3530,3525,4
|
|
20240617,090900,4199535,3525,3535,3535,3525,1000
|
|
20240617,090800,672600,3540,3540,3540,3540,109
|
|
20240617,090700,286740,3540,3540,3540,3540,0
|
|
20240617,090600,286740,3540,3540,3540,3540,0
|
|
20240617,090500,286740,3540,3540,3540,3540,0
|
|
20240617,090400,286740,3540,3540,3540,3540,0
|
|
20240617,090300,286740,3540,3540,3540,3540,0
|
|
20240617,090200,286740,3540,3540,3540,3540,0
|
|
20240617,090100,286740,3540,3540,3540,3540,4
|
|
20240617,090000,272580,3540,3540,3540,3540,64
|