679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201600,287645675,3015,3015,3015,3015,4076
|
|
20240613,201500,287645675,3015,3015,3015,3015,0
|
|
20240613,201400,287645675,3015,3015,3015,3015,0
|
|
20240613,201300,287645675,3015,3015,3015,3015,0
|
|
20240613,201200,287645675,3015,3015,3015,3015,0
|
|
20240613,201100,287645675,3015,3015,3015,3015,0
|
|
20240613,201000,287645675,3015,3015,3015,3015,0
|
|
20240613,200900,287645675,3015,3015,3015,3015,0
|
|
20240613,200800,287645675,3015,3015,3015,3015,0
|
|
20240613,200700,287645675,3015,3015,3015,3015,0
|
|
20240613,200600,287645675,3015,3015,3015,3015,0
|
|
20240613,200500,287645675,3015,3015,3015,3015,0
|
|
20240613,200400,287645675,3015,3015,3015,3015,0
|
|
20240613,200300,287645675,3015,3015,3015,3015,0
|
|
20240613,200200,287645675,3015,3015,3015,3015,0
|
|
20240613,200100,287645675,3015,3015,3015,3015,0
|
|
20240613,200000,287645675,3015,3015,3015,3015,0
|
|
20240613,195900,287645675,3015,3015,3015,3015,0
|
|
20240613,195800,287645675,3015,3015,3015,3015,0
|
|
20240613,195700,287645675,3015,3015,3015,3015,0
|
|
20240613,195600,287645675,3015,3015,3015,3015,0
|
|
20240613,195500,287645675,3015,3015,3015,3015,0
|
|
20240613,195400,287645675,3015,3015,3015,3015,0
|
|
20240613,195300,287645675,3015,3015,3015,3015,0
|
|
20240613,195200,287645675,3015,3015,3015,3015,0
|
|
20240613,195100,287645675,3015,3015,3015,3015,0
|
|
20240613,195000,287645675,3015,3015,3015,3015,0
|
|
20240613,194900,287645675,3015,3015,3015,3015,0
|
|
20240613,194800,287645675,3015,3015,3015,3015,0
|
|
20240613,194700,287645675,3015,3015,3015,3015,0
|
|
20240613,194600,287645675,3015,3015,3015,3015,4076
|
|
20240613,194500,287645675,3015,3015,3015,3015,0
|
|
20240613,194400,287645675,3015,3015,3015,3015,0
|
|
20240613,194300,287645675,3015,3015,3015,3015,0
|
|
20240613,194200,287645675,3015,3015,3015,3015,0
|
|
20240613,194100,287645675,3015,3015,3015,3015,0
|
|
20240613,194000,287645675,3015,3015,3015,3015,0
|
|
20240613,193900,287645675,3015,3015,3015,3015,0
|
|
20240613,193800,287645675,3015,3015,3015,3015,0
|
|
20240613,193700,287645675,3015,3015,3015,3015,0
|
|
20240613,193600,287645675,3015,3015,3015,3015,0
|
|
20240613,193500,287645675,3015,3015,3015,3015,0
|
|
20240613,193400,287645675,3015,3015,3015,3015,0
|
|
20240613,193300,287645675,3015,3015,3015,3015,0
|
|
20240613,193200,287645675,3015,3015,3015,3015,0
|
|
20240613,193100,287645675,3015,3015,3015,3015,0
|
|
20240613,193000,287645675,3015,3015,3015,3015,0
|
|
20240613,192900,287645675,3015,3015,3015,3015,0
|
|
20240613,192800,287645675,3015,3015,3015,3015,0
|
|
20240613,192700,287645675,3015,3015,3015,3015,0
|
|
20240613,192600,287645675,3015,3015,3015,3015,0
|
|
20240613,192500,287645675,3015,3015,3015,3015,0
|
|
20240613,192400,287645675,3015,3015,3015,3015,0
|
|
20240613,192300,287645675,3015,3015,3015,3015,0
|
|
20240613,192200,287645675,3015,3015,3015,3015,0
|
|
20240613,192100,287645675,3015,3015,3015,3015,0
|
|
20240613,192000,287645675,3015,3015,3015,3015,0
|
|
20240613,191900,287645675,3015,3015,3015,3015,0
|
|
20240613,191800,287645675,3015,3015,3015,3015,0
|
|
20240613,191700,287645675,3015,3015,3015,3015,0
|
|
20240613,191600,287645675,3015,3015,3015,3015,4076
|
|
20240613,191500,287645675,3015,3015,3015,3015,0
|
|
20240613,191400,287645675,3015,3015,3015,3015,0
|
|
20240613,191300,287645675,3015,3015,3015,3015,0
|
|
20240613,191200,287645675,3015,3015,3015,3015,0
|
|
20240613,191100,287645675,3015,3015,3015,3015,0
|
|
20240613,191000,287645675,3015,3015,3015,3015,0
|
|
20240613,190900,287645675,3015,3015,3015,3015,0
|
|
20240613,190800,287645675,3015,3015,3015,3015,0
|
|
20240613,190700,287645675,3015,3015,3015,3015,0
|
|
20240613,190600,287645675,3015,3015,3015,3015,0
|
|
20240613,190500,287645675,3015,3015,3015,3015,0
|
|
20240613,190400,287645675,3015,3015,3015,3015,0
|
|
20240613,190300,287645675,3015,3015,3015,3015,0
|
|
20240613,190200,287645675,3015,3015,3015,3015,0
|
|
20240613,190100,287645675,3015,3015,3015,3015,0
|
|
20240613,190000,287645675,3015,3015,3015,3015,0
|
|
20240613,185900,287645675,3015,3015,3015,3015,0
|
|
20240613,185800,287645675,3015,3015,3015,3015,0
|
|
20240613,185700,287645675,3015,3015,3015,3015,0
|
|
20240613,185600,287645675,3015,3015,3015,3015,0
|
|
20240613,185500,287645675,3015,3015,3015,3015,0
|
|
20240613,185400,287645675,3015,3015,3015,3015,0
|
|
20240613,185300,287645675,3015,3015,3015,3015,0
|
|
20240613,185200,287645675,3015,3015,3015,3015,0
|
|
20240613,185100,287645675,3015,3015,3015,3015,0
|
|
20240613,185000,287645675,3015,3015,3015,3015,0
|
|
20240613,184900,287645675,3015,3015,3015,3015,0
|
|
20240613,184800,287645675,3015,3015,3015,3015,0
|
|
20240613,184700,287645675,3015,3015,3015,3015,0
|
|
20240613,184600,287645675,3015,3015,3015,3015,4076
|
|
20240613,184500,287645675,3015,3015,3015,3015,0
|
|
20240613,184400,287645675,3015,3015,3015,3015,0
|
|
20240613,184300,287645675,3015,3015,3015,3015,0
|
|
20240613,184200,287645675,3015,3015,3015,3015,0
|
|
20240613,184100,287645675,3015,3015,3015,3015,0
|
|
20240613,184000,287645675,3015,3015,3015,3015,0
|
|
20240613,183900,287645675,3015,3015,3015,3015,0
|
|
20240613,183800,287645675,3015,3015,3015,3015,0
|
|
20240613,183700,287645675,3015,3015,3015,3015,0
|
|
20240613,183600,287645675,3015,3015,3015,3015,0
|
|
20240613,183500,287645675,3015,3015,3015,3015,0
|
|
20240613,183400,287645675,3015,3015,3015,3015,0
|
|
20240613,183300,287645675,3015,3015,3015,3015,0
|
|
20240613,183200,287645675,3015,3015,3015,3015,0
|
|
20240613,183100,287645675,3015,3015,3015,3015,0
|
|
20240613,183000,287645675,3015,3015,3015,3015,0
|
|
20240613,182900,287645675,3015,3015,3015,3015,0
|
|
20240613,182800,287645675,3015,3015,3015,3015,0
|
|
20240613,182700,287645675,3015,3015,3015,3015,0
|
|
20240613,182600,287645675,3015,3015,3015,3015,0
|
|
20240613,182500,287645675,3015,3015,3015,3015,0
|
|
20240613,182400,287645675,3015,3015,3015,3015,0
|
|
20240613,182300,287645675,3015,3015,3015,3015,0
|
|
20240613,182200,287645675,3015,3015,3015,3015,0
|
|
20240613,182100,287645675,3015,3015,3015,3015,0
|
|
20240613,182000,287645675,3015,3015,3015,3015,0
|
|
20240613,181900,287645675,3015,3015,3015,3015,0
|
|
20240613,181800,287645675,3015,3015,3015,3015,0
|
|
20240613,181700,287645675,3015,3015,3015,3015,0
|
|
20240613,181600,287645675,3015,3015,3015,3015,4076
|
|
20240613,181500,287645675,3015,3015,3015,3015,0
|
|
20240613,181400,287645675,3015,3015,3015,3015,0
|
|
20240613,181300,287645675,3015,3015,3015,3015,0
|
|
20240613,181200,287645675,3015,3015,3015,3015,0
|
|
20240613,181100,287645675,3015,3015,3015,3015,0
|
|
20240613,181000,287645675,3015,3015,3015,3015,0
|
|
20240613,180900,287645675,3015,3015,3015,3015,0
|
|
20240613,180800,287645675,3015,3015,3015,3015,0
|
|
20240613,180700,287645675,3015,3015,3015,3015,0
|
|
20240613,180600,287645675,3015,3015,3015,3015,0
|
|
20240613,180500,287645675,3015,3015,3015,3015,0
|
|
20240613,180400,287645675,3015,3015,3015,3015,0
|
|
20240613,180300,287645675,3015,3015,3015,3015,0
|
|
20240613,180200,287645675,3015,3015,3015,3015,0
|
|
20240613,180100,287645675,3015,3015,3015,3015,0
|
|
20240613,180000,287645675,3015,3015,3015,3015,0
|
|
20240613,175900,287645675,3015,3015,3015,3015,0
|
|
20240613,175800,287645675,3015,3015,3015,3015,0
|
|
20240613,175700,287645675,3015,3015,3015,3015,0
|
|
20240613,175600,287645675,3015,3015,3015,3015,0
|
|
20240613,175500,287645675,3015,3015,3015,3015,0
|
|
20240613,175400,287645675,3015,3015,3015,3015,0
|
|
20240613,175300,287645675,3015,3015,3015,3015,0
|
|
20240613,175200,287645675,3015,3015,3015,3015,0
|
|
20240613,175100,287645675,3015,3015,3015,3015,0
|
|
20240613,175000,287645675,3015,3015,3015,3015,0
|
|
20240613,174900,287645675,3015,3015,3015,3015,0
|
|
20240613,174800,287645675,3015,3015,3015,3015,0
|
|
20240613,174700,287645675,3015,3015,3015,3015,0
|
|
20240613,174600,287645675,3015,3015,3015,3015,4076
|
|
20240613,174500,287645675,3015,3015,3015,3015,0
|
|
20240613,174400,287645675,3015,3015,3015,3015,0
|
|
20240613,174300,287645675,3015,3015,3015,3015,0
|
|
20240613,174200,287645675,3015,3015,3015,3015,0
|
|
20240613,174100,287645675,3015,3015,3015,3015,0
|
|
20240613,174000,287645675,3015,3015,3015,3015,0
|
|
20240613,173900,287645675,3015,3015,3015,3015,0
|
|
20240613,173800,287645675,3015,3015,3015,3015,0
|
|
20240613,173700,287645675,3015,3015,3015,3015,0
|
|
20240613,173600,287645675,3015,3015,3015,3015,0
|
|
20240613,173500,287645675,3015,3015,3015,3015,0
|
|
20240613,173400,287645675,3015,3015,3015,3015,0
|
|
20240613,173300,287645675,3015,3015,3015,3015,0
|
|
20240613,173200,287645675,3015,3015,3015,3015,0
|
|
20240613,173100,287645675,3015,3015,3015,3015,0
|
|
20240613,173000,287645675,3015,3015,3015,3015,0
|
|
20240613,172900,287645675,3015,3015,3015,3015,0
|
|
20240613,172800,287645675,3015,3015,3015,3015,0
|
|
20240613,172700,287645675,3015,3015,3015,3015,0
|
|
20240613,172600,287645675,3015,3015,3015,3015,0
|
|
20240613,172500,287645675,3015,3015,3015,3015,0
|
|
20240613,172400,287645675,3015,3015,3015,3015,0
|
|
20240613,172300,287645675,3015,3015,3015,3015,0
|
|
20240613,172200,287645675,3015,3015,3015,3015,0
|
|
20240613,172100,287645675,3015,3015,3015,3015,0
|
|
20240613,172000,287645675,3015,3015,3015,3015,0
|
|
20240613,171900,287645675,3015,3015,3015,3015,0
|
|
20240613,171800,287645675,3015,3015,3015,3015,0
|
|
20240613,171700,287645675,3015,3015,3015,3015,0
|
|
20240613,171600,287645675,3015,3015,3015,3015,4076
|
|
20240613,171500,287645675,3015,3015,3015,3015,0
|
|
20240613,171400,287645675,3015,3015,3015,3015,0
|
|
20240613,171300,287645675,3015,3015,3015,3015,0
|
|
20240613,171200,287645675,3015,3015,3015,3015,0
|
|
20240613,171100,287645675,3015,3015,3015,3015,0
|
|
20240613,171000,287645675,3015,3015,3015,3015,0
|
|
20240613,170900,287645675,3015,3015,3015,3015,0
|
|
20240613,170800,287645675,3015,3015,3015,3015,0
|
|
20240613,170700,287645675,3015,3015,3015,3015,0
|
|
20240613,170600,287645675,3015,3015,3015,3015,0
|
|
20240613,170500,287645675,3015,3015,3015,3015,0
|
|
20240613,170400,287645675,3015,3015,3015,3015,0
|
|
20240613,170300,287645675,3015,3015,3015,3015,0
|
|
20240613,170200,287645675,3015,3015,3015,3015,0
|
|
20240613,170100,287645675,3015,3015,3015,3015,0
|
|
20240613,170000,287645675,3015,3015,3015,3015,0
|
|
20240613,165900,287645675,3015,3015,3015,3015,0
|
|
20240613,165800,287645675,3015,3015,3015,3015,0
|
|
20240613,165700,287645675,3015,3015,3015,3015,0
|
|
20240613,165600,287645675,3015,3015,3015,3015,0
|
|
20240613,165500,287645675,3015,3015,3015,3015,0
|
|
20240613,165400,287645675,3015,3015,3015,3015,0
|
|
20240613,165300,287645675,3015,3015,3015,3015,0
|
|
20240613,165200,287645675,3015,3015,3015,3015,0
|
|
20240613,165100,287645675,3015,3015,3015,3015,0
|
|
20240613,165000,287645675,3015,3015,3015,3015,0
|
|
20240613,164900,287645675,3015,3015,3015,3015,0
|
|
20240613,164800,287645675,3015,3015,3015,3015,0
|
|
20240613,164700,287645675,3015,3015,3015,3015,0
|
|
20240613,164600,287645675,3015,3015,3015,3015,4076
|
|
20240613,164500,287645675,3015,3015,3015,3015,0
|
|
20240613,164400,287645675,3015,3015,3015,3015,0
|
|
20240613,164300,287645675,3015,3015,3015,3015,0
|
|
20240613,164200,287645675,3015,3015,3015,3015,0
|
|
20240613,164100,287645675,3015,3015,3015,3015,0
|
|
20240613,164000,287645675,3015,3015,3015,3015,0
|
|
20240613,163900,287645675,3015,3015,3015,3015,0
|
|
20240613,163800,287645675,3015,3015,3015,3015,0
|
|
20240613,163700,287645675,3015,3015,3015,3015,0
|
|
20240613,163600,287645675,3015,3015,3015,3015,0
|
|
20240613,163500,287645675,3015,3015,3015,3015,0
|
|
20240613,163400,287645675,3015,3015,3015,3015,0
|
|
20240613,163300,287645675,3015,3015,3015,3015,0
|
|
20240613,163200,287645675,3015,3015,3015,3015,0
|
|
20240613,163100,287645675,3015,3015,3015,3015,0
|
|
20240613,163000,287645675,3015,3015,3015,3015,0
|
|
20240613,162900,287645675,3015,3015,3015,3015,0
|
|
20240613,162800,287645675,3015,3015,3015,3015,0
|
|
20240613,162700,287645675,3015,3015,3015,3015,0
|
|
20240613,162600,287645675,3015,3015,3015,3015,0
|
|
20240613,162500,287645675,3015,3015,3015,3015,0
|
|
20240613,162400,287645675,3015,3015,3015,3015,0
|
|
20240613,162300,287645675,3015,3015,3015,3015,0
|
|
20240613,162200,287645675,3015,3015,3015,3015,0
|
|
20240613,162100,287645675,3015,3015,3015,3015,0
|
|
20240613,162000,287645675,3015,3015,3015,3015,0
|
|
20240613,161900,287645675,3015,3015,3015,3015,0
|
|
20240613,161800,287645675,3015,3015,3015,3015,0
|
|
20240613,161700,287645675,3015,3015,3015,3015,0
|
|
20240613,161600,287645675,3015,3015,3015,3015,4076
|
|
20240613,161500,287645675,3015,3015,3015,3015,0
|
|
20240613,161400,287645675,3015,3015,3015,3015,0
|
|
20240613,161300,287645675,3015,3015,3015,3015,0
|
|
20240613,161200,287645675,3015,3015,3015,3015,0
|
|
20240613,161100,287645675,3015,3015,3015,3015,0
|
|
20240613,161000,287645675,3015,3015,3015,3015,0
|
|
20240613,160900,287645675,3015,3015,3015,3015,0
|
|
20240613,160800,287645675,3015,3015,3015,3015,0
|
|
20240613,160700,287645675,3015,3015,3015,3015,0
|
|
20240613,160600,287645675,3015,3015,3015,3015,0
|
|
20240613,160500,287645675,3015,3015,3015,3015,0
|
|
20240613,160400,287645675,3015,3015,3015,3015,0
|
|
20240613,160300,287645675,3015,3015,3015,3015,0
|
|
20240613,160200,287645675,3015,3015,3015,3015,0
|
|
20240613,160100,287645675,3015,3015,3015,3015,0
|
|
20240613,160000,287645675,3015,3015,3015,3015,0
|
|
20240613,155900,287645675,3015,3015,3015,3015,0
|
|
20240613,155800,287645675,3015,3015,3015,3015,0
|
|
20240613,155700,287645675,3015,3015,3015,3015,0
|
|
20240613,155600,287645675,3015,3015,3015,3015,0
|
|
20240613,155500,287645675,3015,3015,3015,3015,0
|
|
20240613,155400,287645675,3015,3015,3015,3015,0
|
|
20240613,155300,287645675,3015,3015,3015,3015,0
|
|
20240613,155200,287645675,3015,3015,3015,3015,0
|
|
20240613,155100,287645675,3015,3015,3015,3015,0
|
|
20240613,155000,287645675,3015,3015,3015,3015,0
|
|
20240613,154900,287645675,3015,3015,3015,3015,0
|
|
20240613,154800,287645675,3015,3015,3015,3015,0
|
|
20240613,154700,287645675,3015,3015,3015,3015,0
|
|
20240613,154600,287645675,3015,3015,3015,3015,4076
|
|
20240613,154500,287645675,3015,3015,3015,3015,0
|
|
20240613,154400,287645675,3015,3015,3015,3015,0
|
|
20240613,154300,287645675,3015,3015,3015,3015,0
|
|
20240613,154200,287645675,3015,3015,3015,3015,0
|
|
20240613,154100,287645675,3015,3015,3015,3015,0
|
|
20240613,154000,287645675,3015,3015,3015,3015,0
|
|
20240613,153900,287645675,3015,3015,3015,3015,0
|
|
20240613,153800,287645675,3015,3015,3015,3015,0
|
|
20240613,153700,287645675,3015,3015,3015,3015,0
|
|
20240613,153600,287645675,3015,3015,3015,3015,0
|
|
20240613,153500,287645675,3015,3015,3015,3015,0
|
|
20240613,153400,287645675,3015,3015,3015,3015,0
|
|
20240613,153300,287645675,3015,3015,3015,3015,0
|
|
20240613,153200,287645675,3015,3015,3015,3015,0
|
|
20240613,153100,287645675,3015,3015,3015,3015,0
|
|
20240613,153000,287645675,3015,3015,3015,3015,4076
|
|
20240613,152900,275356535,3010,3010,3010,3010,0
|
|
20240613,152800,275356535,3010,3010,3010,3010,0
|
|
20240613,152700,275356535,3010,3010,3010,3010,0
|
|
20240613,152600,275356535,3010,3010,3010,3010,0
|
|
20240613,152500,275356535,3010,3010,3010,3010,0
|
|
20240613,152400,275356535,3010,3010,3010,3010,0
|
|
20240613,152300,275356535,3010,3010,3010,3010,0
|
|
20240613,152200,275356535,3010,3010,3010,3010,0
|
|
20240613,152100,275356535,3010,3010,3010,3010,0
|
|
20240613,152000,275356535,3010,3010,3010,3010,0
|
|
20240613,151900,275356535,3010,3010,3010,3010,165
|
|
20240613,151800,274859885,3015,3015,3015,3015,0
|
|
20240613,151700,274859885,3015,3015,3015,3015,61
|
|
20240613,151600,274675970,3015,3010,3015,3010,258
|
|
20240613,151500,273898555,3015,3015,3015,3010,243
|
|
20240613,151400,273166155,3015,3015,3015,3015,311
|
|
20240613,151300,272228490,3010,3010,3015,3010,198
|
|
20240613,151200,271632075,3010,3015,3015,3010,184
|
|
20240613,151100,271077335,3015,3015,3015,3010,307
|
|
20240613,151000,270151790,3015,3010,3015,3005,330
|
|
20240613,150900,269158190,3010,3010,3010,3010,306
|
|
20240613,150800,268237130,3010,3010,3010,3010,122
|
|
20240613,150700,267869910,3005,3010,3010,3005,274
|
|
20240613,150600,267045175,3010,3010,3010,3010,310
|
|
20240613,150500,266112075,3010,3015,3015,3005,218
|
|
20240613,150400,265455595,3015,3015,3015,3015,209
|
|
20240613,150300,264825460,3015,3010,3015,3010,294
|
|
20240613,150200,263939060,3015,3010,3015,3010,263
|
|
20240613,150100,263147125,3010,3010,3010,3010,202
|
|
20240613,150000,262539105,3005,3005,3010,3005,211
|
|
20240613,145900,261904005,3010,3010,3010,3010,289
|
|
20240613,145800,261034115,3010,3005,3010,3005,223
|
|
20240613,145700,260362890,3010,3015,3015,3010,288
|
|
20240613,145600,259495690,3015,3015,3015,3010,303
|
|
20240613,145500,258582155,3015,3015,3015,3015,209
|
|
20240613,145400,257952020,3015,3015,3015,3015,194
|
|
20240613,145300,257367110,3010,3015,3015,3010,306
|
|
20240613,145200,256444525,3015,3010,3015,3010,282
|
|
20240613,145100,255594300,3015,3010,3015,3010,124
|
|
20240613,145000,255220445,3010,3010,3010,3010,318
|
|
20240613,144900,254263265,3010,3010,3010,3005,340
|
|
20240613,144800,253239870,3010,3010,3010,3010,312
|
|
20240613,144700,252300750,3010,3010,3015,3010,185
|
|
20240613,144600,251743595,3015,3015,3015,3010,268
|
|
20240613,144500,250935580,3015,3010,3015,3010,253
|
|
20240613,144400,250172800,3010,3015,3015,3010,295
|
|
20240613,144300,249283510,3015,3015,3015,3015,204
|
|
20240613,144200,248668450,3015,3010,3015,3010,311
|
|
20240613,144100,247731290,3015,3015,3015,3015,290
|
|
20240613,144000,246856940,3015,3015,3015,3010,225
|
|
20240613,143900,246178570,3015,3015,3015,3010,280
|
|
20240613,143800,245334425,3015,3015,3015,3015,299
|
|
20240613,143700,244432940,3015,3015,3015,3010,211
|
|
20240613,143600,243796780,3010,3010,3010,3010,193
|
|
20240613,143500,243215850,3010,3005,3010,3005,352
|
|
20240613,143400,242156590,3005,3005,3005,3005,280
|
|
20240613,143300,241315190,3005,3005,3005,3005,122
|
|
20240613,143200,240948580,3005,3010,3010,3000,360
|
|
20240613,143100,239865715,3010,3010,3010,3010,279
|
|
20240613,143000,239025925,3010,3000,3010,3000,307
|
|
20240613,142900,238101905,3010,3000,3010,3000,127
|
|
20240613,142800,237719695,3010,3000,3010,3000,283
|
|
20240613,142700,236867905,3010,3010,3010,3010,310
|
|
20240613,142600,235934805,3010,3010,3010,3000,191
|
|
20240613,142500,235359985,3010,3010,3010,3005,314
|
|
20240613,142400,234414850,3010,3010,3010,3005,213
|
|
20240613,142300,233773740,3010,3010,3010,3000,333
|
|
20240613,142200,232771440,3010,3010,3010,3000,234
|
|
20240613,142100,232067180,3010,3010,3010,3010,553
|
|
20240613,142000,230402650,3005,3010,3010,3005,369
|
|
20240613,141900,229292010,3010,3010,3010,3010,243
|
|
20240613,141800,228560580,3010,3005,3010,3005,390
|
|
20240613,141700,227386775,3005,3010,3010,3005,301
|
|
20240613,141600,226480770,3005,3010,3010,3005,285
|
|
20240613,141500,225622945,3010,3010,3010,3005,127
|
|
20240613,141400,225240700,3010,3010,3010,3005,311
|
|
20240613,141300,224304610,3005,3010,3010,3005,275
|
|
20240613,141200,223476865,3005,3010,3010,3005,298
|
|
20240613,141100,222579920,3010,3010,3010,3005,130
|
|
20240613,141000,222188625,3005,3010,3010,3005,294
|
|
20240613,140900,221303705,3005,3005,3010,3005,358
|
|
20240613,140800,220226175,3010,3010,3010,3010,194
|
|
20240613,140700,219642235,3005,3000,3005,3000,166
|
|
20240613,140600,219143445,3005,3000,3005,3000,315
|
|
20240613,140500,218196880,3005,3005,3005,3000,276
|
|
20240613,140400,217367520,3005,3000,3005,2995,222
|
|
20240613,140300,216700445,3005,3005,3010,2995,287
|
|
20240613,140200,215837590,3005,2995,3010,2995,212
|
|
20240613,140100,215200535,3010,3000,3010,2995,470
|
|
20240613,140000,213789175,3000,3010,3010,3000,715
|
|
20240613,135900,211642825,3010,3010,3010,3000,314
|
|
20240613,135800,210697735,3010,3005,3010,3000,457
|
|
20240613,135700,209323430,3005,3005,3005,3000,189
|
|
20240613,135600,208755510,3005,3005,3005,3000,310
|
|
20240613,135500,207823980,3000,3000,3005,3000,526
|
|
20240613,135400,206244895,3000,3005,3005,3000,348
|
|
20240613,135300,205200160,3005,3005,3005,3000,157
|
|
20240613,135200,204728420,3000,3005,3005,3000,225
|
|
20240613,135100,204052300,3000,3005,3005,3000,249
|
|
20240613,135000,203304070,3000,3005,3005,3000,130
|
|
20240613,134900,202913445,3000,3005,3005,3000,153
|
|
20240613,134800,202453700,3005,3000,3005,3000,251
|
|
20240613,134700,201699470,3000,3005,3005,3000,131
|
|
20240613,134600,201305840,3005,3000,3005,3000,254
|
|
20240613,134500,200542590,3000,2995,3005,2995,153
|
|
20240613,134400,200082870,3005,3000,3005,2995,287
|
|
20240613,134300,199221590,3000,3000,3000,2995,288
|
|
20240613,134200,198357600,3000,2995,3000,2995,278
|
|
20240613,134100,197523645,3000,2995,3000,2995,291
|
|
20240613,134000,196650650,3000,3000,3000,2995,212
|
|
20240613,133900,196014665,2995,3000,3000,2995,126
|
|
20240613,133800,195636690,2995,3000,3000,2995,106
|
|
20240613,133700,195318715,2995,2995,2995,2995,4
|
|
20240613,133600,195306735,2995,2995,2995,2995,6
|
|
20240613,133500,195288765,3000,3000,3000,3000,10
|
|
20240613,133400,195258765,2995,2995,3000,2995,15
|
|
20240613,133300,195213815,3000,3000,3000,3000,2
|
|
20240613,133200,195207815,3000,2995,3000,2995,6
|
|
20240613,133100,195189835,2995,2995,3000,2995,16
|
|
20240613,133000,195141865,2995,2995,2995,2995,3
|
|
20240613,132900,195132880,2995,3000,3000,2995,2
|
|
20240613,132800,195126885,2995,3000,3000,2995,210
|
|
20240613,132700,194496930,3000,2995,3000,2995,6
|
|
20240613,132600,194478955,2995,2995,3000,2995,147
|
|
20240613,132500,194038315,2995,2995,2995,2995,4
|
|
20240613,132400,194026335,2995,2995,2995,2995,1
|
|
20240613,132300,194023340,3000,2995,3000,2995,11
|
|
20240613,132200,193990385,2995,3000,3000,2995,84
|
|
20240613,132100,193738390,2995,2995,2995,2995,3
|
|
20240613,132000,193729405,2995,2995,2995,2995,6
|
|
20240613,131900,193711435,2995,2995,2995,2995,4
|
|
20240613,131800,193699455,3000,3000,3000,3000,1
|
|
20240613,131700,193696455,2995,2995,2995,2995,9
|
|
20240613,131600,193669500,2995,2995,2995,2995,0
|
|
20240613,131500,193669500,2995,2995,3000,2995,9
|
|
20240613,131400,193642540,3000,3000,3000,3000,1
|
|
20240613,131300,193639540,2995,2995,2995,2995,4
|
|
20240613,131200,193627560,2995,2995,2995,2995,5
|
|
20240613,131100,193612585,2995,2995,2995,2995,4
|
|
20240613,131000,193600605,2995,2995,2995,2995,0
|
|
20240613,130900,193600605,2995,3000,3005,2995,453
|
|
20240613,130800,192241120,3000,3000,3000,3000,0
|
|
20240613,130700,192241120,3000,3000,3000,3000,4
|
|
20240613,130600,192229120,3000,3000,3000,3000,9
|
|
20240613,130500,192202120,3005,3005,3005,3005,6
|
|
20240613,130400,192184090,3000,3000,3000,3000,9
|
|
20240613,130300,192157090,3000,3000,3000,3000,0
|
|
20240613,130200,192157090,3000,2995,3000,2995,6
|
|
20240613,130100,192139110,3000,3000,3000,2995,17
|
|
20240613,130000,192088135,3000,2995,3000,2995,92
|
|
20240613,125900,191812150,2995,2995,2995,2995,0
|
|
20240613,125800,191812150,2995,2995,3000,2995,1708
|
|
20240613,125700,186688190,3000,3000,3000,3000,1
|
|
20240613,125600,186685190,2995,2995,2995,2995,4
|
|
20240613,125500,186673210,2995,2995,2995,2995,5
|
|
20240613,125400,186658235,2995,2995,2995,2995,4
|
|
20240613,125300,186646255,2995,2995,2995,2995,5
|
|
20240613,125200,186631280,3000,3000,3000,2995,57
|
|
20240613,125100,186460300,3000,3000,3000,3000,9
|
|
20240613,125000,186433300,2995,2995,2995,2995,8
|
|
20240613,124900,186409340,2995,2995,2995,2995,8
|
|
20240613,124800,186385380,2995,2995,3000,2995,6008
|
|
20240613,124700,168391395,3000,2995,3000,2995,137
|
|
20240613,124600,167980440,3000,3000,3000,3000,1
|
|
20240613,124500,167977440,2995,2995,2995,2995,8
|
|
20240613,124400,167953480,3000,3000,3000,3000,0
|
|
20240613,124300,167953480,3000,3000,3000,2995,10
|
|
20240613,124200,167923500,3000,2995,3000,2995,1508
|
|
20240613,124100,163399525,3000,3000,3000,2995,8
|
|
20240613,124000,163375545,3000,3000,3000,3000,1
|
|
20240613,123900,163372545,3000,2995,3000,2995,9
|
|
20240613,123800,163345580,2995,2995,2995,2995,0
|
|
20240613,123700,163345580,2995,2995,2995,2995,4
|
|
20240613,123600,163333600,2995,2995,2995,2995,5
|
|
20240613,123500,163318625,2995,3000,3000,2995,6
|
|
20240613,123400,163300645,2995,2995,2995,2995,4
|
|
20240613,123300,163288665,2995,2995,2995,2995,4
|
|
20240613,123200,163276685,3000,3000,3000,3000,810
|
|
20240613,123100,160846685,2995,3000,3000,2995,213
|
|
20240613,123000,160208645,3000,3000,3000,3000,139
|
|
20240613,122900,159791645,2995,3000,3000,2995,20
|
|
20240613,122800,159731665,2995,2995,2995,2995,4
|
|
20240613,122700,159719685,2995,2995,2995,2995,3
|
|
20240613,122600,159710700,3000,2995,3000,2995,12
|
|
20240613,122500,159674720,2995,3000,3000,2995,270
|
|
20240613,122400,158865230,3000,2995,3000,2995,6
|
|
20240613,122300,158847250,3000,2995,3000,2995,5006
|
|
20240613,122200,143854270,2995,3000,3000,2995,204
|
|
20240613,122100,143242290,2995,2995,2995,2995,0
|
|
20240613,122000,143242290,2995,2995,3000,2995,178
|
|
20240613,121900,142709165,2995,3000,3000,2995,34
|
|
20240613,121800,142607215,3000,3000,3000,2995,278
|
|
20240613,121700,141773230,3000,2995,3000,2995,37
|
|
20240613,121600,141662250,3000,2995,3000,2995,451
|
|
20240613,121500,140311490,2995,2995,2995,2995,0
|
|
20240613,121400,140311490,2995,2995,2995,2995,9
|
|
20240613,121300,140284535,3000,3000,3000,2995,221
|
|
20240613,121200,139621885,2995,2995,2995,2995,8
|
|
20240613,121100,139597925,2995,2995,2995,2995,0
|
|
20240613,121000,139597925,2995,2995,2995,2995,4
|
|
20240613,120900,139585945,3000,2995,3000,2995,7
|
|
20240613,120800,139564970,2995,2995,2995,2995,4
|
|
20240613,120700,139552990,2995,2995,2995,2995,0
|
|
20240613,120600,139552990,2995,3000,3000,2995,10
|
|
20240613,120500,139523030,3000,2995,3000,2995,18
|
|
20240613,120400,139469050,2995,2995,2995,2995,0
|
|
20240613,120300,139469050,2995,2995,2995,2995,8
|
|
20240613,120200,139445090,3000,3000,3000,3000,1
|
|
20240613,120100,139442090,3000,3000,3000,2995,246
|
|
20240613,120000,138704135,3000,3000,3000,3000,3340
|
|
20240613,115900,128684135,2995,2995,2995,2995,4
|
|
20240613,115800,128672155,2995,2995,2995,2995,4
|
|
20240613,115700,128660175,2995,2995,2995,2995,3
|
|
20240613,115600,128651190,3000,3000,3000,3000,200
|
|
20240613,115500,128051190,2995,3000,3000,2995,19
|
|
20240613,115400,127994235,3000,3000,3000,3000,10
|
|
20240613,115300,127964235,2995,2995,2995,2995,92
|
|
20240613,115200,127688695,3000,3000,3000,3000,5
|
|
20240613,115100,127673695,2995,3000,3000,2995,5
|
|
20240613,115000,127658715,2995,2995,2995,2995,5
|
|
20240613,114900,127643740,2995,3000,3000,2995,14
|
|
20240613,114800,127601760,3000,3000,3000,3000,1
|
|
20240613,114700,127598760,2995,2995,2995,2995,7
|
|
20240613,114600,127577795,3000,3000,3000,3000,33
|
|
20240613,114500,127478795,2995,2995,3000,2995,54
|
|
20240613,114400,127317015,2995,3000,3000,2995,59
|
|
20240613,114300,127140060,3000,3000,3000,3000,30
|
|
20240613,114200,127050060,2995,2995,2995,2995,8
|
|
20240613,114100,127026100,2995,2995,2995,2995,0
|
|
20240613,114000,127026100,2995,2995,2995,2995,4
|
|
20240613,113900,127014120,3000,2995,3000,2995,128
|
|
20240613,113800,126630145,2995,2995,2995,2995,4
|
|
20240613,113700,126618165,3000,2995,3000,2995,587
|
|
20240613,113600,124857580,2995,3000,3000,2995,10
|
|
20240613,113500,124827615,3000,3000,3000,3000,3
|
|
20240613,113400,124818615,2995,3000,3000,2995,5
|
|
20240613,113300,124803635,2995,3000,3000,2995,1361
|
|
20240613,113200,120720660,2995,3000,3000,2995,9
|
|
20240613,113100,120693680,3000,2995,3000,2995,5
|
|
20240613,113000,120678700,2995,3000,3000,2995,14
|
|
20240613,112900,120636720,3000,3005,3005,3000,3225
|
|
20240613,112800,110961695,3000,3000,3000,3000,5588
|
|
20240613,112700,94197695,3000,3000,3000,3000,0
|
|
20240613,112600,94197695,3000,3005,3005,3000,26
|
|
20240613,112500,94119580,3000,3000,3000,3000,8
|
|
20240613,112400,94095580,3000,3000,3000,3000,0
|
|
20240613,112300,94095580,3000,3000,3000,3000,4
|
|
20240613,112200,94083580,3000,3005,3005,3000,15
|
|
20240613,112100,94038530,3005,3000,3005,3000,15
|
|
20240613,112000,93993475,3005,3005,3005,3005,1032
|
|
20240613,111900,90892315,3005,3010,3010,3005,311
|
|
20240613,111800,89957755,3010,3010,3010,3010,1
|
|
20240613,111700,89954745,3010,3010,3010,3010,1
|
|
20240613,111600,89951735,3010,3010,3010,3010,16
|
|
20240613,111500,89903575,3005,3005,3005,3005,0
|
|
20240613,111400,89903575,3005,3005,3005,3005,1519
|
|
20240613,111300,85338980,3010,3010,3010,3010,0
|
|
20240613,111200,85338980,3010,3010,3010,3010,0
|
|
20240613,111100,85338980,3010,3010,3010,3010,16
|
|
20240613,111000,85290820,3010,3010,3010,3010,1
|
|
20240613,110900,85287810,3005,3005,3005,3005,0
|
|
20240613,110800,85287810,3005,3005,3005,3005,1149
|
|
20240613,110700,81835065,3005,3005,3005,3005,0
|
|
20240613,110600,81835065,3005,3005,3005,3005,2
|
|
20240613,110500,81829055,3000,3000,3000,3000,0
|
|
20240613,110400,81829055,3000,3000,3000,3000,0
|
|
20240613,110300,81829055,3000,3000,3000,3000,100
|
|
20240613,110200,81529055,3000,3000,3000,3000,24
|
|
20240613,110100,81457055,3005,3005,3005,3005,0
|
|
20240613,110000,81457055,3005,3005,3005,3005,0
|
|
20240613,105900,81457055,3005,3005,3005,3005,2
|
|
20240613,105800,81451045,3000,3000,3000,3000,0
|
|
20240613,105700,81451045,3000,3000,3000,3000,0
|
|
20240613,105600,81451045,3000,3005,3005,3000,103
|
|
20240613,105500,81142030,3005,3005,3005,3005,0
|
|
20240613,105400,81142030,3005,3005,3005,3005,0
|
|
20240613,105300,81142030,3005,3005,3005,3005,2
|
|
20240613,105200,81136020,3005,3005,3005,3005,0
|
|
20240613,105100,81136020,3005,3005,3005,3005,316
|
|
20240613,105000,80186440,3005,3005,3005,3005,250
|
|
20240613,104900,79435190,3005,3005,3005,3005,24
|
|
20240613,104800,79363070,3010,3005,3010,3005,77
|
|
20240613,104700,79131630,3005,3005,3005,3005,0
|
|
20240613,104600,79131630,3005,3005,3005,3005,1
|
|
20240613,104500,79128625,3005,3005,3005,3005,0
|
|
20240613,104400,79128625,3005,3005,3005,3005,0
|
|
20240613,104300,79128625,3005,3005,3005,3005,0
|
|
20240613,104200,79128625,3005,3005,3005,3005,1
|
|
20240613,104100,79125620,3000,3000,3000,3000,7019
|
|
20240613,104000,58068620,3005,3005,3005,3005,5
|
|
20240613,103900,58053595,3005,3005,3005,3005,1
|
|
20240613,103800,58050590,3000,3000,3000,3000,1
|
|
20240613,103700,58047590,3005,3005,3005,3005,10
|
|
20240613,103600,58017540,3005,3005,3005,3005,0
|
|
20240613,103500,58017540,3005,3005,3005,3000,4696
|
|
20240613,103400,43906310,3010,3010,3010,3010,0
|
|
20240613,103300,43906310,3010,3010,3010,3010,66
|
|
20240613,103200,43707650,3010,3010,3010,3010,0
|
|
20240613,103100,43707650,3010,3010,3010,3010,0
|
|
20240613,103000,43707650,3010,3010,3010,3010,10
|
|
20240613,102900,43677550,3010,3010,3010,3010,5
|
|
20240613,102800,43662500,3010,3010,3010,3010,0
|
|
20240613,102700,43662500,3010,3010,3010,3010,0
|
|
20240613,102600,43662500,3010,3010,3010,3010,0
|
|
20240613,102500,43662500,3010,3010,3010,3010,1
|
|
20240613,102400,43659490,3010,3010,3010,3010,0
|
|
20240613,102300,43659490,3010,3010,3010,3010,20
|
|
20240613,102200,43599290,3010,3010,3010,3010,0
|
|
20240613,102100,43599290,3010,3005,3010,3005,510
|
|
20240613,102000,42066690,3010,3010,3010,3010,1
|
|
20240613,101900,42063680,3010,3010,3010,3010,0
|
|
20240613,101800,42063680,3010,3010,3010,3010,0
|
|
20240613,101700,42063680,3010,3010,3010,3010,0
|
|
20240613,101600,42063680,3010,3010,3010,3010,0
|
|
20240613,101500,42063680,3010,3010,3010,3010,103
|
|
20240613,101400,41753650,3010,3010,3010,3010,0
|
|
20240613,101300,41753650,3010,3010,3010,3010,4
|
|
20240613,101200,41741610,3010,3010,3010,3010,0
|
|
20240613,101100,41741610,3010,3010,3010,3010,123
|
|
20240613,101000,41371380,3010,3005,3010,3005,52
|
|
20240613,100900,41215040,3005,3005,3005,3005,1
|
|
20240613,100800,41212035,3005,3005,3005,3005,11
|
|
20240613,100700,41178980,3005,3005,3005,3005,1
|
|
20240613,100600,41175975,3005,3005,3005,3005,1
|
|
20240613,100500,41172970,3005,3005,3005,3005,0
|
|
20240613,100400,41172970,3005,3005,3005,3005,6
|
|
20240613,100300,41154940,3005,3005,3005,3005,3
|
|
20240613,100200,41145925,3005,3010,3010,3005,41
|
|
20240613,100100,41022715,3005,3005,3005,3005,81
|
|
20240613,100000,40779310,3005,3005,3005,3005,0
|
|
20240613,095900,40779310,3005,3005,3005,3005,100
|
|
20240613,095800,40478810,3005,3005,3005,3005,1000
|
|
20240613,095700,37473810,3010,3010,3010,3010,0
|
|
20240613,095600,37473810,3010,3010,3010,3010,0
|
|
20240613,095500,37473810,3010,3010,3010,3010,0
|
|
20240613,095400,37473810,3010,3010,3010,3010,0
|
|
20240613,095300,37473810,3010,3010,3010,3010,13
|
|
20240613,095200,37434680,3010,3010,3010,3010,33
|
|
20240613,095100,37335350,3010,3010,3010,3010,3
|
|
20240613,095000,37326320,3010,3010,3010,3010,14
|
|
20240613,094900,37284180,3010,3010,3010,3010,16
|
|
20240613,094800,37236020,3005,3005,3005,3005,1287
|
|
20240613,094700,33368585,3010,3005,3010,3005,15
|
|
20240613,094600,33323485,3005,3005,3005,3005,1823
|
|
20240613,094500,27845370,3010,3010,3010,3010,11
|
|
20240613,094400,27812260,3010,3015,3015,3010,2
|
|
20240613,094300,27806235,3015,3015,3015,3015,8
|
|
20240613,094200,27782115,3015,3015,3015,3015,23
|
|
20240613,094100,27712770,3015,3015,3015,3015,21
|
|
20240613,094000,27649455,3015,3015,3015,3015,5
|
|
20240613,093900,27634380,3005,3005,3005,3005,0
|
|
20240613,093800,27634380,3005,3015,3015,3005,32
|
|
20240613,093700,27537960,3015,3015,3015,3015,29
|
|
20240613,093600,27450525,3015,3015,3015,3015,146
|
|
20240613,093500,27010335,3015,3015,3015,3015,4
|
|
20240613,093400,26998275,3015,3010,3015,3005,47
|
|
20240613,093300,26856800,3010,3010,3010,3010,1
|
|
20240613,093200,26853790,3010,3010,3010,3010,229
|
|
20240613,093100,26164500,3015,3010,3015,3010,105
|
|
20240613,093000,25848445,3015,3015,3015,3015,4
|
|
20240613,092900,25836385,3015,3015,3015,3015,2
|
|
20240613,092800,25830355,3015,3015,3015,3015,0
|
|
20240613,092700,25830355,3015,3015,3015,3015,6
|
|
20240613,092600,25812265,3015,3015,3015,3010,667
|
|
20240613,092500,23803765,3010,3010,3010,3010,1087
|
|
20240613,092400,20531895,3010,3010,3010,3010,15
|
|
20240613,092300,20486745,3010,3010,3010,3010,0
|
|
20240613,092200,20486745,3010,3010,3010,3010,0
|
|
20240613,092100,20486745,3010,3010,3010,3010,4
|
|
20240613,092000,20474705,3010,3010,3010,3010,73
|
|
20240613,091900,20254975,3005,3005,3005,3005,527
|
|
20240613,091800,18671340,3005,3010,3010,3005,51
|
|
20240613,091700,18517835,3010,3010,3010,3010,101
|
|
20240613,091600,18213825,3010,3010,3010,3010,0
|
|
20240613,091500,18213825,3010,3010,3010,3010,2
|
|
20240613,091400,18207805,3010,3010,3010,3010,11
|
|
20240613,091300,18174695,3000,3000,3000,3000,20
|
|
20240613,091200,18114695,3000,3005,3005,3000,500
|
|
20240613,091100,16613665,3010,3010,3010,3010,6
|
|
20240613,091000,16595605,3010,3010,3010,3010,54
|
|
20240613,090900,16433065,3000,3005,3005,3000,2106
|
|
20240613,090800,10114875,3005,3005,3005,3005,36
|
|
20240613,090700,10006695,3005,3005,3005,3005,23
|
|
20240613,090600,9937580,3005,3005,3005,3005,1
|
|
20240613,090500,9934575,3005,3005,3005,3005,433
|
|
20240613,090400,8633410,3010,3005,3010,3005,106
|
|
20240613,090300,8314875,3010,3010,3010,3010,1
|
|
20240613,090200,8311865,3010,3005,3010,3005,542
|
|
20240613,090100,6683120,3005,3005,3005,3005,71
|
|
20240613,090000,6469765,3005,3005,3005,3005,2153
|