648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,194400,2378887965,2975,2975,2975,2975,0
|
|
20240614,194300,2378887965,2975,2975,2975,2975,0
|
|
20240614,194200,2378887965,2975,2975,2975,2975,0
|
|
20240614,194100,2378887965,2975,2975,2975,2975,0
|
|
20240614,194000,2378887965,2975,2975,2975,2975,0
|
|
20240614,193900,2378887965,2975,2975,2975,2975,0
|
|
20240614,193800,2378887965,2975,2975,2975,2975,0
|
|
20240614,193700,2378887965,2975,2975,2975,2975,0
|
|
20240614,193600,2378887965,2975,2975,2975,2975,0
|
|
20240614,193500,2378887965,2975,2975,2975,2975,0
|
|
20240614,193400,2378887965,2975,2975,2975,2975,0
|
|
20240614,193300,2378887965,2975,2975,2975,2975,0
|
|
20240614,193200,2378887965,2975,2975,2975,2975,0
|
|
20240614,193100,2378887965,2975,2975,2975,2975,0
|
|
20240614,193000,2378887965,2975,2975,2975,2975,0
|
|
20240614,192900,2378887965,2975,2975,2975,2975,0
|
|
20240614,192800,2378887965,2975,2975,2975,2975,0
|
|
20240614,192700,2378887965,2975,2975,2975,2975,0
|
|
20240614,192600,2378887965,2975,2975,2975,2975,0
|
|
20240614,192500,2378887965,2975,2975,2975,2975,0
|
|
20240614,192400,2378887965,2975,2975,2975,2975,0
|
|
20240614,192300,2378887965,2975,2975,2975,2975,0
|
|
20240614,192200,2378887965,2975,2975,2975,2975,0
|
|
20240614,192100,2378887965,2975,2975,2975,2975,0
|
|
20240614,192000,2378887965,2975,2975,2975,2975,0
|
|
20240614,191900,2378887965,2975,2975,2975,2975,0
|
|
20240614,191800,2378887965,2975,2975,2975,2975,0
|
|
20240614,191700,2378887965,2975,2975,2975,2975,0
|
|
20240614,191600,2378887965,2975,2975,2975,2975,0
|
|
20240614,191500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,191400,2378887965,2975,2975,2975,2975,0
|
|
20240614,191300,2378887965,2975,2975,2975,2975,0
|
|
20240614,191200,2378887965,2975,2975,2975,2975,0
|
|
20240614,191100,2378887965,2975,2975,2975,2975,0
|
|
20240614,191000,2378887965,2975,2975,2975,2975,0
|
|
20240614,190900,2378887965,2975,2975,2975,2975,0
|
|
20240614,190800,2378887965,2975,2975,2975,2975,0
|
|
20240614,190700,2378887965,2975,2975,2975,2975,0
|
|
20240614,190600,2378887965,2975,2975,2975,2975,0
|
|
20240614,190500,2378887965,2975,2975,2975,2975,0
|
|
20240614,190400,2378887965,2975,2975,2975,2975,0
|
|
20240614,190300,2378887965,2975,2975,2975,2975,0
|
|
20240614,190200,2378887965,2975,2975,2975,2975,0
|
|
20240614,190100,2378887965,2975,2975,2975,2975,0
|
|
20240614,190000,2378887965,2975,2975,2975,2975,0
|
|
20240614,185900,2378887965,2975,2975,2975,2975,0
|
|
20240614,185800,2378887965,2975,2975,2975,2975,0
|
|
20240614,185700,2378887965,2975,2975,2975,2975,0
|
|
20240614,185600,2378887965,2975,2975,2975,2975,0
|
|
20240614,185500,2378887965,2975,2975,2975,2975,0
|
|
20240614,185400,2378887965,2975,2975,2975,2975,0
|
|
20240614,185300,2378887965,2975,2975,2975,2975,0
|
|
20240614,185200,2378887965,2975,2975,2975,2975,0
|
|
20240614,185100,2378887965,2975,2975,2975,2975,0
|
|
20240614,185000,2378887965,2975,2975,2975,2975,0
|
|
20240614,184900,2378887965,2975,2975,2975,2975,0
|
|
20240614,184800,2378887965,2975,2975,2975,2975,0
|
|
20240614,184700,2378887965,2975,2975,2975,2975,0
|
|
20240614,184600,2378887965,2975,2975,2975,2975,0
|
|
20240614,184500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,184400,2378887965,2975,2975,2975,2975,0
|
|
20240614,184300,2378887965,2975,2975,2975,2975,0
|
|
20240614,184200,2378887965,2975,2975,2975,2975,0
|
|
20240614,184100,2378887965,2975,2975,2975,2975,0
|
|
20240614,184000,2378887965,2975,2975,2975,2975,0
|
|
20240614,183900,2378887965,2975,2975,2975,2975,0
|
|
20240614,183800,2378887965,2975,2975,2975,2975,0
|
|
20240614,183700,2378887965,2975,2975,2975,2975,0
|
|
20240614,183600,2378887965,2975,2975,2975,2975,0
|
|
20240614,183500,2378887965,2975,2975,2975,2975,0
|
|
20240614,183400,2378887965,2975,2975,2975,2975,0
|
|
20240614,183300,2378887965,2975,2975,2975,2975,0
|
|
20240614,183200,2378887965,2975,2975,2975,2975,0
|
|
20240614,183100,2378887965,2975,2975,2975,2975,0
|
|
20240614,183000,2378887965,2975,2975,2975,2975,0
|
|
20240614,182900,2378887965,2975,2975,2975,2975,0
|
|
20240614,182800,2378887965,2975,2975,2975,2975,0
|
|
20240614,182700,2378887965,2975,2975,2975,2975,0
|
|
20240614,182600,2378887965,2975,2975,2975,2975,0
|
|
20240614,182500,2378887965,2975,2975,2975,2975,0
|
|
20240614,182400,2378887965,2975,2975,2975,2975,0
|
|
20240614,182300,2378887965,2975,2975,2975,2975,0
|
|
20240614,182200,2378887965,2975,2975,2975,2975,0
|
|
20240614,182100,2378887965,2975,2975,2975,2975,0
|
|
20240614,182000,2378887965,2975,2975,2975,2975,0
|
|
20240614,181900,2378887965,2975,2975,2975,2975,0
|
|
20240614,181800,2378887965,2975,2975,2975,2975,0
|
|
20240614,181700,2378887965,2975,2975,2975,2975,0
|
|
20240614,181600,2378887965,2975,2975,2975,2975,0
|
|
20240614,181500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,181400,2378887965,2975,2975,2975,2975,0
|
|
20240614,181300,2378887965,2975,2975,2975,2975,0
|
|
20240614,181200,2378887965,2975,2975,2975,2975,0
|
|
20240614,181100,2378887965,2975,2975,2975,2975,0
|
|
20240614,181000,2378887965,2975,2975,2975,2975,0
|
|
20240614,180900,2378887965,2975,2975,2975,2975,0
|
|
20240614,180800,2378887965,2975,2975,2975,2975,0
|
|
20240614,180700,2378887965,2975,2975,2975,2975,0
|
|
20240614,180600,2378887965,2975,2975,2975,2975,0
|
|
20240614,180500,2378887965,2975,2975,2975,2975,0
|
|
20240614,180400,2378887965,2975,2975,2975,2975,0
|
|
20240614,180300,2378887965,2975,2975,2975,2975,0
|
|
20240614,180200,2378887965,2975,2975,2975,2975,0
|
|
20240614,180100,2378887965,2975,2975,2975,2975,0
|
|
20240614,180000,2378887965,2975,2975,2975,2975,0
|
|
20240614,175900,2378887965,2975,2975,2975,2975,0
|
|
20240614,175800,2378887965,2975,2975,2975,2975,0
|
|
20240614,175700,2378887965,2975,2975,2975,2975,0
|
|
20240614,175600,2378887965,2975,2975,2975,2975,0
|
|
20240614,175500,2378887965,2975,2975,2975,2975,0
|
|
20240614,175400,2378887965,2975,2975,2975,2975,0
|
|
20240614,175300,2378887965,2975,2975,2975,2975,0
|
|
20240614,175200,2378887965,2975,2975,2975,2975,0
|
|
20240614,175100,2378887965,2975,2975,2975,2975,0
|
|
20240614,175000,2378887965,2975,2975,2975,2975,0
|
|
20240614,174900,2378887965,2975,2975,2975,2975,0
|
|
20240614,174800,2378887965,2975,2975,2975,2975,0
|
|
20240614,174700,2378887965,2975,2975,2975,2975,0
|
|
20240614,174600,2378887965,2975,2975,2975,2975,0
|
|
20240614,174500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,174400,2378887965,2975,2975,2975,2975,0
|
|
20240614,174300,2378887965,2975,2975,2975,2975,0
|
|
20240614,174200,2378887965,2975,2975,2975,2975,0
|
|
20240614,174100,2378887965,2975,2975,2975,2975,0
|
|
20240614,174000,2378887965,2975,2975,2975,2975,0
|
|
20240614,173900,2378887965,2975,2975,2975,2975,0
|
|
20240614,173800,2378887965,2975,2975,2975,2975,0
|
|
20240614,173700,2378887965,2975,2975,2975,2975,0
|
|
20240614,173600,2378887965,2975,2975,2975,2975,0
|
|
20240614,173500,2378887965,2975,2975,2975,2975,0
|
|
20240614,173400,2378887965,2975,2975,2975,2975,0
|
|
20240614,173300,2378887965,2975,2975,2975,2975,0
|
|
20240614,173200,2378887965,2975,2975,2975,2975,0
|
|
20240614,173100,2378887965,2975,2975,2975,2975,0
|
|
20240614,173000,2378887965,2975,2975,2975,2975,0
|
|
20240614,172900,2378887965,2975,2975,2975,2975,0
|
|
20240614,172800,2378887965,2975,2975,2975,2975,0
|
|
20240614,172700,2378887965,2975,2975,2975,2975,0
|
|
20240614,172600,2378887965,2975,2975,2975,2975,0
|
|
20240614,172500,2378887965,2975,2975,2975,2975,0
|
|
20240614,172400,2378887965,2975,2975,2975,2975,0
|
|
20240614,172300,2378887965,2975,2975,2975,2975,0
|
|
20240614,172200,2378887965,2975,2975,2975,2975,0
|
|
20240614,172100,2378887965,2975,2975,2975,2975,0
|
|
20240614,172000,2378887965,2975,2975,2975,2975,0
|
|
20240614,171900,2378887965,2975,2975,2975,2975,0
|
|
20240614,171800,2378887965,2975,2975,2975,2975,0
|
|
20240614,171700,2378887965,2975,2975,2975,2975,0
|
|
20240614,171600,2378887965,2975,2975,2975,2975,0
|
|
20240614,171500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,171400,2378887965,2975,2975,2975,2975,0
|
|
20240614,171300,2378887965,2975,2975,2975,2975,0
|
|
20240614,171200,2378887965,2975,2975,2975,2975,0
|
|
20240614,171100,2378887965,2975,2975,2975,2975,0
|
|
20240614,171000,2378887965,2975,2975,2975,2975,0
|
|
20240614,170900,2378887965,2975,2975,2975,2975,0
|
|
20240614,170800,2378887965,2975,2975,2975,2975,0
|
|
20240614,170700,2378887965,2975,2975,2975,2975,0
|
|
20240614,170600,2378887965,2975,2975,2975,2975,0
|
|
20240614,170500,2378887965,2975,2975,2975,2975,0
|
|
20240614,170400,2378887965,2975,2975,2975,2975,0
|
|
20240614,170300,2378887965,2975,2975,2975,2975,0
|
|
20240614,170200,2378887965,2975,2975,2975,2975,0
|
|
20240614,170100,2378887965,2975,2975,2975,2975,0
|
|
20240614,170000,2378887965,2975,2975,2975,2975,0
|
|
20240614,165900,2378887965,2975,2975,2975,2975,0
|
|
20240614,165800,2378887965,2975,2975,2975,2975,0
|
|
20240614,165700,2378887965,2975,2975,2975,2975,0
|
|
20240614,165600,2378887965,2975,2975,2975,2975,0
|
|
20240614,165500,2378887965,2975,2975,2975,2975,0
|
|
20240614,165400,2378887965,2975,2975,2975,2975,0
|
|
20240614,165300,2378887965,2975,2975,2975,2975,0
|
|
20240614,165200,2378887965,2975,2975,2975,2975,0
|
|
20240614,165100,2378887965,2975,2975,2975,2975,0
|
|
20240614,165000,2378887965,2975,2975,2975,2975,0
|
|
20240614,164900,2378887965,2975,2975,2975,2975,0
|
|
20240614,164800,2378887965,2975,2975,2975,2975,0
|
|
20240614,164700,2378887965,2975,2975,2975,2975,0
|
|
20240614,164600,2378887965,2975,2975,2975,2975,0
|
|
20240614,164500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,164400,2378887965,2975,2975,2975,2975,0
|
|
20240614,164300,2378887965,2975,2975,2975,2975,0
|
|
20240614,164200,2378887965,2975,2975,2975,2975,0
|
|
20240614,164100,2378887965,2975,2975,2975,2975,0
|
|
20240614,164000,2378887965,2975,2975,2975,2975,0
|
|
20240614,163900,2378887965,2975,2975,2975,2975,0
|
|
20240614,163800,2378887965,2975,2975,2975,2975,0
|
|
20240614,163700,2378887965,2975,2975,2975,2975,0
|
|
20240614,163600,2378887965,2975,2975,2975,2975,0
|
|
20240614,163500,2378887965,2975,2975,2975,2975,0
|
|
20240614,163400,2378887965,2975,2975,2975,2975,0
|
|
20240614,163300,2378887965,2975,2975,2975,2975,0
|
|
20240614,163200,2378887965,2975,2975,2975,2975,0
|
|
20240614,163100,2378887965,2975,2975,2975,2975,0
|
|
20240614,163000,2378887965,2975,2975,2975,2975,0
|
|
20240614,162900,2378887965,2975,2975,2975,2975,0
|
|
20240614,162800,2378887965,2975,2975,2975,2975,0
|
|
20240614,162700,2378887965,2975,2975,2975,2975,0
|
|
20240614,162600,2378887965,2975,2975,2975,2975,0
|
|
20240614,162500,2378887965,2975,2975,2975,2975,0
|
|
20240614,162400,2378887965,2975,2975,2975,2975,0
|
|
20240614,162300,2378887965,2975,2975,2975,2975,0
|
|
20240614,162200,2378887965,2975,2975,2975,2975,0
|
|
20240614,162100,2378887965,2975,2975,2975,2975,0
|
|
20240614,162000,2378887965,2975,2975,2975,2975,0
|
|
20240614,161900,2378887965,2975,2975,2975,2975,0
|
|
20240614,161800,2378887965,2975,2975,2975,2975,0
|
|
20240614,161700,2378887965,2975,2975,2975,2975,0
|
|
20240614,161600,2378887965,2975,2975,2975,2975,0
|
|
20240614,161500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,161400,2378887965,2975,2975,2975,2975,0
|
|
20240614,161300,2378887965,2975,2975,2975,2975,0
|
|
20240614,161200,2378887965,2975,2975,2975,2975,0
|
|
20240614,161100,2378887965,2975,2975,2975,2975,0
|
|
20240614,161000,2378887965,2975,2975,2975,2975,0
|
|
20240614,160900,2378887965,2975,2975,2975,2975,0
|
|
20240614,160800,2378887965,2975,2975,2975,2975,0
|
|
20240614,160700,2378887965,2975,2975,2975,2975,0
|
|
20240614,160600,2378887965,2975,2975,2975,2975,0
|
|
20240614,160500,2378887965,2975,2975,2975,2975,0
|
|
20240614,160400,2378887965,2975,2975,2975,2975,0
|
|
20240614,160300,2378887965,2975,2975,2975,2975,0
|
|
20240614,160200,2378887965,2975,2975,2975,2975,0
|
|
20240614,160100,2378887965,2975,2975,2975,2975,0
|
|
20240614,160000,2378887965,2975,2975,2975,2975,0
|
|
20240614,155900,2378887965,2975,2975,2975,2975,0
|
|
20240614,155800,2378887965,2975,2975,2975,2975,0
|
|
20240614,155700,2378887965,2975,2975,2975,2975,0
|
|
20240614,155600,2378887965,2975,2975,2975,2975,0
|
|
20240614,155500,2378887965,2975,2975,2975,2975,0
|
|
20240614,155400,2378887965,2975,2975,2975,2975,0
|
|
20240614,155300,2378887965,2975,2975,2975,2975,0
|
|
20240614,155200,2378887965,2975,2975,2975,2975,0
|
|
20240614,155100,2378887965,2975,2975,2975,2975,0
|
|
20240614,155000,2378887965,2975,2975,2975,2975,0
|
|
20240614,154900,2378887965,2975,2975,2975,2975,0
|
|
20240614,154800,2378887965,2975,2975,2975,2975,0
|
|
20240614,154700,2378887965,2975,2975,2975,2975,0
|
|
20240614,154600,2378887965,2975,2975,2975,2975,0
|
|
20240614,154500,2378887965,2975,2975,2975,2975,54594
|
|
20240614,154400,2378887965,2975,2975,2975,2975,0
|
|
20240614,154300,2378887965,2975,2975,2975,2975,0
|
|
20240614,154200,2378887965,2975,2975,2975,2975,0
|
|
20240614,154100,2378887965,2975,2975,2975,2975,0
|
|
20240614,154000,2378887965,2975,2975,2975,2975,0
|
|
20240614,153900,2378887965,2975,2975,2975,2975,0
|
|
20240614,153800,2378887965,2975,2975,2975,2975,0
|
|
20240614,153700,2378887965,2975,2975,2975,2975,0
|
|
20240614,153600,2378887965,2975,2975,2975,2975,0
|
|
20240614,153500,2378887965,2975,2975,2975,2975,0
|
|
20240614,153400,2378887965,2975,2975,2975,2975,0
|
|
20240614,153300,2378887965,2975,2975,2975,2975,0
|
|
20240614,153200,2378887965,2975,2975,2975,2975,0
|
|
20240614,153100,2378887965,2975,2975,2975,2975,0
|
|
20240614,153000,2378887965,2975,2975,2975,2975,54594
|
|
20240614,152900,2216470815,2995,2995,2995,2995,0
|
|
20240614,152800,2216470815,2995,2995,2995,2995,0
|
|
20240614,152700,2216470815,2995,2995,2995,2995,0
|
|
20240614,152600,2216470815,2995,2995,2995,2995,0
|
|
20240614,152500,2216470815,2995,2995,2995,2995,0
|
|
20240614,152400,2216470815,2995,2995,2995,2995,0
|
|
20240614,152300,2216470815,2995,2995,2995,2995,0
|
|
20240614,152200,2216470815,2995,2995,2995,2995,0
|
|
20240614,152100,2216470815,2995,2995,2995,2995,0
|
|
20240614,152000,2216470815,2995,2995,2995,2995,0
|
|
20240614,151900,2216470815,2995,2990,2995,2990,952
|
|
20240614,151800,2213624270,2990,2995,2995,2980,1679
|
|
20240614,151700,2208612330,2995,2985,2995,2985,1354
|
|
20240614,151600,2204559590,2995,2985,2995,2985,2411
|
|
20240614,151500,2197346595,2995,2985,2995,2985,5942
|
|
20240614,151400,2179584620,2995,2985,2995,2985,2691
|
|
20240614,151300,2171544920,2990,2990,2995,2985,10179
|
|
20240614,151200,2141116505,2990,2990,2990,2985,11835
|
|
20240614,151100,2105734035,2985,2985,2990,2985,1126
|
|
20240614,151000,2102372845,2985,2985,2990,2985,1009
|
|
20240614,150900,2099357865,2985,2985,2990,2985,2538
|
|
20240614,150800,2091781330,2985,2980,2990,2980,410
|
|
20240614,150700,2090559340,2980,2980,2990,2980,781
|
|
20240614,150600,2088231940,2990,2975,2990,2975,750
|
|
20240614,150500,2085998715,2980,2980,2990,2975,8060
|
|
20240614,150400,2061980345,2980,2980,2990,2975,13679
|
|
20240614,150300,2021216810,2975,2975,2980,2975,1560
|
|
20240614,150200,2016568590,2980,2975,2980,2975,5303
|
|
20240614,150100,2000767230,2980,2975,2980,2975,1507
|
|
20240614,150000,1996276930,2980,2980,2980,2975,4548
|
|
20240614,145900,1982724185,2980,2975,2980,2975,5807
|
|
20240614,145800,1965419950,2980,2975,2980,2975,677
|
|
20240614,145700,1963402785,2980,2975,2980,2975,1265
|
|
20240614,145600,1959633635,2980,2975,2980,2975,1497
|
|
20240614,145500,1955176920,2975,2975,2980,2975,1199
|
|
20240614,145400,1951604485,2980,2975,2980,2975,7962
|
|
20240614,145300,1927878280,2980,2975,2980,2975,702
|
|
20240614,145200,1925786600,2975,2975,2980,2975,838
|
|
20240614,145100,1923289925,2975,2975,2980,2975,70
|
|
20240614,145000,1923081670,2975,2970,2980,2970,355
|
|
20240614,144900,1922025040,2975,2975,2980,2970,15881
|
|
20240614,144800,1874773725,2975,2975,2980,2975,42694
|
|
20240614,144700,1747758980,2975,2975,2980,2975,881
|
|
20240614,144600,1745137975,2980,2980,2980,2975,654
|
|
20240614,144500,1743189615,2975,2975,2980,2975,1412
|
|
20240614,144400,1738985660,2980,2980,2990,2975,19665
|
|
20240614,144300,1680380150,2975,2980,2980,2975,13717
|
|
20240614,144200,1639503755,2975,2980,2980,2975,3513
|
|
20240614,144100,1629035690,2980,2980,2980,2975,8967
|
|
20240614,144000,1602322780,2980,2980,2995,2975,38065
|
|
20240614,143900,1488829755,2980,2980,2980,2975,1831
|
|
20240614,143800,1483381275,2980,2975,2980,2975,7501
|
|
20240614,143700,1461045200,2980,2980,3000,2975,47655
|
|
20240614,143600,1318978680,2975,2975,2980,2975,4592
|
|
20240614,143500,1305317380,2975,2985,3000,2975,25496
|
|
20240614,143400,1229299155,2985,2980,2990,2980,1637
|
|
20240614,143300,1224405035,2990,2980,2990,2975,4301
|
|
20240614,143200,1211588475,2980,2990,2995,2975,27077
|
|
20240614,143100,1130855930,2990,2990,3005,2975,5617
|
|
20240614,143000,1114069385,2990,3005,3015,2975,49037
|
|
20240614,142900,967752365,3000,2980,3005,2980,4717
|
|
20240614,142800,953614840,2985,2990,3005,2975,37900
|
|
20240614,142700,840622500,3000,2995,3010,2985,9651
|
|
20240614,142600,811732525,2995,3010,3020,2980,45871
|
|
20240614,142500,674325545,3015,3035,3035,2995,68326
|
|
20240614,142400,468983070,3035,3040,3040,3035,7096
|
|
20240614,142300,447411395,3040,3040,3040,3040,142
|
|
20240614,142200,446979715,3040,3040,3040,3040,153
|
|
20240614,142100,446514595,3040,3045,3045,3040,615
|
|
20240614,142000,444642515,3040,3045,3045,3035,3609
|
|
20240614,141900,433653600,3045,3040,3045,3040,282
|
|
20240614,141800,432795030,3040,3040,3045,3040,919
|
|
20240614,141700,429996990,3040,3045,3045,3040,2552
|
|
20240614,141600,422226520,3045,3040,3045,3040,2159
|
|
20240614,141500,415652910,3040,3040,3045,3040,10401
|
|
20240614,141400,383982140,3040,3040,3045,3040,2467
|
|
20240614,141300,376480270,3045,3035,3045,3035,1449
|
|
20240614,141200,372072360,3040,3035,3040,3035,968
|
|
20240614,141100,369130350,3035,3030,3040,3030,1564
|
|
20240614,141000,364376090,3030,3035,3040,3030,3139
|
|
20240614,140900,354849925,3030,3030,3035,3030,2145
|
|
20240614,140800,348340135,3030,3030,3030,3030,331
|
|
20240614,140700,347337205,3030,3030,3030,3030,557
|
|
20240614,140600,345649495,3030,3030,3030,3030,418
|
|
20240614,140500,344382955,3030,3025,3035,3025,4023
|
|
20240614,140400,332193380,3025,3025,3025,3025,131
|
|
20240614,140300,331797105,3025,3025,3025,3025,3136
|
|
20240614,140200,322310705,3025,3025,3025,3025,114
|
|
20240614,140100,321965855,3025,3020,3030,3020,73
|
|
20240614,140000,321745240,3020,3030,3030,3020,1491
|
|
20240614,135900,317228680,3030,3025,3030,3025,1975
|
|
20240614,135800,311244530,3025,3025,3030,3025,983
|
|
20240614,135700,308267115,3025,3030,3030,3025,8643
|
|
20240614,135600,282078965,3030,3030,3035,3030,58
|
|
20240614,135500,281903220,3035,3035,3035,3030,658
|
|
20240614,135400,279907405,3030,3025,3030,3025,3231
|
|
20240614,135300,270117645,3025,3025,3025,3025,123
|
|
20240614,135200,269745570,3025,3025,3030,3025,94
|
|
20240614,135100,269461215,3025,3025,3025,3025,3358
|
|
20240614,135000,259303265,3025,3020,3030,3020,419
|
|
20240614,134900,258035920,3025,3025,3025,3020,950
|
|
20240614,134800,255162730,3020,3010,3025,3010,37274
|
|
20240614,134700,142646870,3010,3015,3015,3010,317
|
|
20240614,134600,141691700,3010,3010,3010,3010,72
|
|
20240614,134500,141474980,3010,3010,3015,3010,345
|
|
20240614,134400,140436030,3010,3010,3015,3010,53
|
|
20240614,134300,140276495,3010,3010,3010,3010,130
|
|
20240614,134200,139885195,3010,3010,3010,3010,39
|
|
20240614,134100,139767805,3010,3015,3015,3010,524
|
|
20240614,134000,138188330,3010,3010,3010,3010,1
|
|
20240614,133900,138185320,3015,3015,3015,3015,2
|
|
20240614,133800,138179290,3015,3005,3015,3005,7500
|
|
20240614,133700,115604255,3010,3010,3010,3010,196
|
|
20240614,133600,115014295,3010,3010,3010,3010,42
|
|
20240614,133500,114887875,3005,3010,3010,3005,74
|
|
20240614,133400,114665140,3010,3010,3010,3010,101
|
|
20240614,133300,114361130,3005,3010,3010,3005,801
|
|
20240614,133200,111953625,3010,3010,3010,3010,4
|
|
20240614,133100,111941585,3005,3010,3010,3005,4
|
|
20240614,133000,111929550,3010,3010,3010,3010,100
|
|
20240614,132900,111628550,3005,3005,3005,3005,0
|
|
20240614,132800,111628550,3005,3005,3005,3005,1
|
|
20240614,132700,111625545,3010,3010,3010,3010,1
|
|
20240614,132600,111622535,3005,3005,3005,3005,1
|
|
20240614,132500,111619530,3010,3010,3010,3010,0
|
|
20240614,132400,111619530,3010,3005,3010,3005,3
|
|
20240614,132300,111610505,3010,3010,3010,3010,0
|
|
20240614,132200,111610505,3010,3010,3010,3005,13
|
|
20240614,132100,111571380,3010,3010,3010,3005,54
|
|
20240614,132000,111408850,3010,3010,3010,3010,5
|
|
20240614,131900,111393800,3005,3005,3005,3005,50
|
|
20240614,131800,111243550,3010,3010,3010,3010,1
|
|
20240614,131700,111240540,3010,3005,3010,3005,91
|
|
20240614,131600,110967080,3005,3005,3005,3005,0
|
|
20240614,131500,110967080,3005,3005,3005,3005,0
|
|
20240614,131400,110967080,3005,3005,3005,3005,0
|
|
20240614,131300,110967080,3005,3005,3005,3005,0
|
|
20240614,131200,110967080,3005,3005,3005,3005,0
|
|
20240614,131100,110967080,3005,3005,3005,3005,0
|
|
20240614,131000,110967080,3005,3005,3005,3005,0
|
|
20240614,130900,110967080,3005,3010,3010,3005,60
|
|
20240614,130800,110786540,3010,3010,3010,3010,3
|
|
20240614,130700,110777510,3010,3010,3010,3010,0
|
|
20240614,130600,110777510,3010,3010,3010,3010,2
|
|
20240614,130500,110771490,3010,3010,3010,3010,1
|
|
20240614,130400,110768480,3010,3010,3010,3010,0
|
|
20240614,130300,110768480,3010,3010,3010,3010,0
|
|
20240614,130200,110768480,3010,3010,3010,3010,10
|
|
20240614,130100,110738380,3005,3005,3005,3005,217
|
|
20240614,130000,110086295,3010,3010,3010,3010,7
|
|
20240614,125900,110065225,3010,3010,3010,3010,0
|
|
20240614,125800,110065225,3010,3010,3010,3010,100
|
|
20240614,125700,109764225,3010,3010,3010,3010,4
|
|
20240614,125600,109752185,3010,3010,3010,3010,726
|
|
20240614,125500,107566925,3010,3010,3010,3010,0
|
|
20240614,125400,107566925,3010,3010,3010,3010,43
|
|
20240614,125300,107437495,3010,3005,3010,3005,116
|
|
20240614,125200,107088835,3005,3005,3005,3005,0
|
|
20240614,125100,107088835,3005,3005,3005,3005,0
|
|
20240614,125000,107088835,3005,3005,3005,3005,1000
|
|
20240614,124900,104083835,3010,3010,3010,3010,36
|
|
20240614,124800,103975475,3010,3010,3010,3010,10
|
|
20240614,124700,103945375,3010,3010,3010,3010,1
|
|
20240614,124600,103942365,3010,3010,3010,3010,60
|
|
20240614,124500,103761765,3010,3010,3010,3010,1
|
|
20240614,124400,103758755,3010,3010,3010,3010,0
|
|
20240614,124300,103758755,3010,3010,3010,3010,48
|
|
20240614,124200,103614275,3005,3005,3005,3005,20
|
|
20240614,124100,103554175,3005,3005,3005,3005,0
|
|
20240614,124000,103554175,3005,3005,3005,3005,0
|
|
20240614,123900,103554175,3005,3005,3005,3005,1
|
|
20240614,123800,103551170,3010,3010,3010,3010,0
|
|
20240614,123700,103551170,3010,3010,3010,3010,0
|
|
20240614,123600,103551170,3010,3010,3010,3010,2
|
|
20240614,123500,103545150,3005,3005,3005,3005,0
|
|
20240614,123400,103545150,3005,3005,3005,3005,0
|
|
20240614,123300,103545150,3005,3005,3005,3005,0
|
|
20240614,123200,103545150,3005,3005,3005,3005,290
|
|
20240614,123100,102673700,3010,3010,3010,3010,0
|
|
20240614,123000,102673700,3010,3010,3010,3010,46
|
|
20240614,122900,102535240,3010,3010,3010,3010,2
|
|
20240614,122800,102529220,3010,3010,3010,3010,0
|
|
20240614,122700,102529220,3010,3010,3010,3010,0
|
|
20240614,122600,102529220,3010,3010,3010,3010,5
|
|
20240614,122500,102514170,3010,3010,3010,3010,0
|
|
20240614,122400,102514170,3010,3010,3010,3010,0
|
|
20240614,122300,102514170,3010,3010,3010,3010,1
|
|
20240614,122200,102511160,3010,3010,3010,3010,4
|
|
20240614,122100,102499120,3010,3010,3010,3010,1
|
|
20240614,122000,102496110,3010,3010,3010,3010,1
|
|
20240614,121900,102493100,3010,3010,3010,3010,2
|
|
20240614,121800,102487080,3010,3010,3010,3010,10
|
|
20240614,121700,102456980,3010,3010,3010,3010,2
|
|
20240614,121600,102450960,3010,3010,3010,3010,45
|
|
20240614,121500,102315510,3010,3010,3010,3010,59
|
|
20240614,121400,102137920,3010,3005,3010,3005,28
|
|
20240614,121300,102053770,3005,3005,3005,3005,2454
|
|
20240614,121200,94679500,3005,3005,3005,3005,0
|
|
20240614,121100,94679500,3005,3005,3005,3005,105
|
|
20240614,121000,94363975,3000,3000,3000,3000,0
|
|
20240614,120900,94363975,3000,3000,3000,3000,0
|
|
20240614,120800,94363975,3000,3000,3000,3000,0
|
|
20240614,120700,94363975,3000,3000,3000,3000,1089
|
|
20240614,120600,91096975,3000,3000,3000,3000,0
|
|
20240614,120500,91096975,3000,3000,3000,3000,3400
|
|
20240614,120400,80896975,3005,3005,3005,3005,10
|
|
20240614,120300,80866925,3005,3005,3005,3005,0
|
|
20240614,120200,80866925,3005,3005,3005,3005,20
|
|
20240614,120100,80806825,3005,3005,3005,3005,5
|
|
20240614,120000,80791800,3005,3005,3005,3005,35
|
|
20240614,115900,80686625,3005,3000,3005,3000,147
|
|
20240614,115800,80244920,3000,3000,3000,3000,17
|
|
20240614,115700,80193920,3000,3000,3000,3000,12
|
|
20240614,115600,80157920,3000,3000,3005,3000,111
|
|
20240614,115500,79824420,3005,3000,3005,3000,108
|
|
20240614,115400,79499910,3005,3005,3005,3005,941
|
|
20240614,115300,76672205,3000,3000,3000,3000,12
|
|
20240614,115200,76636205,3000,3000,3000,3000,12
|
|
20240614,115100,76600205,3000,3000,3000,3000,18
|
|
20240614,115000,76546205,3005,3005,3005,3005,10
|
|
20240614,114900,76516155,3000,3000,3005,3000,54
|
|
20240614,114800,76353970,3000,3005,3005,3000,106
|
|
20240614,114700,76035470,3005,3005,3005,3005,302
|
|
20240614,114600,75127960,3010,3005,3010,3005,566
|
|
20240614,114500,73427125,3005,3005,3005,3005,135
|
|
20240614,114400,73021450,3005,3000,3005,3000,5006
|
|
20240614,114300,57978450,3000,3000,3000,3000,18
|
|
20240614,114200,57924450,3000,3000,3000,3000,17
|
|
20240614,114100,57873450,3005,3005,3005,3000,508
|
|
20240614,114000,56346940,3005,3000,3005,3000,7
|
|
20240614,113900,56325935,3005,3000,3005,3000,1012
|
|
20240614,113800,53284935,3000,3000,3000,3000,6
|
|
20240614,113700,53266935,3005,3000,3005,3000,7
|
|
20240614,113600,53245930,3005,3000,3005,3000,218
|
|
20240614,113500,52590930,3005,3005,3005,3005,55
|
|
20240614,113400,52425655,3005,3000,3005,3000,12
|
|
20240614,113300,52389650,3000,3000,3000,3000,12
|
|
20240614,113200,52353650,3000,3005,3005,3000,407
|
|
20240614,113100,51130645,3005,3000,3005,3000,1013
|
|
20240614,113000,48086610,3000,3000,3000,3000,106
|
|
20240614,112900,47768610,3000,3000,3000,3000,18
|
|
20240614,112800,47714610,3000,3000,3000,3000,12
|
|
20240614,112700,47678610,3000,3000,3005,3000,64
|
|
20240614,112600,47486345,3005,3005,3005,3005,600
|
|
20240614,112500,45683345,3005,3000,3005,3000,11
|
|
20240614,112400,45650320,3000,3000,3000,3000,6
|
|
20240614,112300,45632320,3000,3000,3000,3000,12
|
|
20240614,112200,45596320,3000,3000,3000,3000,17
|
|
20240614,112100,45545320,3000,3000,3000,3000,24
|
|
20240614,112000,45473320,3000,3000,3000,3000,6
|
|
20240614,111900,45455320,3005,3005,3005,3005,1
|
|
20240614,111800,45452315,3000,3000,3000,3000,17
|
|
20240614,111700,45401315,3000,3000,3000,3000,12
|
|
20240614,111600,45365315,3000,3000,3000,3000,6
|
|
20240614,111500,45347315,3005,3005,3005,3005,3
|
|
20240614,111400,45338300,3000,3005,3005,3000,19
|
|
20240614,111300,45281235,3005,3005,3005,3005,3
|
|
20240614,111200,45272220,3005,3005,3005,3005,48
|
|
20240614,111100,45127980,3000,3000,3000,3000,0
|
|
20240614,111000,45127980,3000,3000,3000,3000,0
|
|
20240614,110900,45127980,3000,3000,3000,3000,285
|
|
20240614,110800,44272980,3005,3005,3005,3005,0
|
|
20240614,110700,44272980,3005,3005,3005,3005,0
|
|
20240614,110600,44272980,3005,3005,3005,3005,0
|
|
20240614,110500,44272980,3005,3005,3005,3005,111
|
|
20240614,110400,43939425,3000,3000,3000,3000,0
|
|
20240614,110300,43939425,3000,3000,3000,3000,575
|
|
20240614,110200,42214425,3005,3005,3005,3005,5
|
|
20240614,110100,42199400,3005,3005,3005,3005,0
|
|
20240614,110000,42199400,3005,3005,3005,3005,0
|
|
20240614,105900,42199400,3005,3005,3005,3005,52
|
|
20240614,105800,42043140,3000,3000,3000,3000,40
|
|
20240614,105700,41923140,3005,3005,3005,3005,0
|
|
20240614,105600,41923140,3005,3005,3005,3005,0
|
|
20240614,105500,41923140,3005,3005,3005,3005,0
|
|
20240614,105400,41923140,3005,3005,3005,3005,0
|
|
20240614,105300,41923140,3005,3005,3005,3005,0
|
|
20240614,105200,41923140,3005,3005,3005,3005,2
|
|
20240614,105100,41917130,3005,3005,3005,3005,0
|
|
20240614,105000,41917130,3005,3005,3005,3005,13
|
|
20240614,104900,41878065,3000,3000,3000,3000,1
|
|
20240614,104800,41875065,3000,3005,3005,3000,151
|
|
20240614,104700,41422060,3005,3005,3005,3005,1
|
|
20240614,104600,41419055,3005,3005,3005,3005,53
|
|
20240614,104500,41259790,3005,3005,3005,3005,11
|
|
20240614,104400,41226735,3005,3005,3005,3005,1
|
|
20240614,104300,41223730,3005,3010,3010,3005,3265
|
|
20240614,104200,31412380,3005,3005,3005,3005,100
|
|
20240614,104100,31111880,3010,3010,3010,3010,0
|
|
20240614,104000,31111880,3010,3010,3010,3010,0
|
|
20240614,103900,31111880,3010,3010,3010,3010,25
|
|
20240614,103800,31036630,3010,3010,3010,3010,2
|
|
20240614,103700,31030610,3010,3010,3010,3010,0
|
|
20240614,103600,31030610,3010,3010,3010,3010,0
|
|
20240614,103500,31030610,3010,3010,3010,3010,0
|
|
20240614,103400,31030610,3010,3010,3010,3010,60
|
|
20240614,103300,30850010,3005,3010,3010,3005,8
|
|
20240614,103200,30825955,3005,3005,3005,3005,0
|
|
20240614,103100,30825955,3005,3010,3010,3005,61
|
|
20240614,103000,30642600,3010,3005,3010,3005,102
|
|
20240614,102900,30335830,3010,3010,3010,3010,10
|
|
20240614,102800,30305730,3010,3010,3010,3010,1
|
|
20240614,102700,30302720,3010,3010,3010,3010,1
|
|
20240614,102600,30299710,3010,3010,3010,3010,100
|
|
20240614,102500,29998710,3010,3010,3010,3010,1
|
|
20240614,102400,29995700,3010,3010,3010,3010,0
|
|
20240614,102300,29995700,3010,3010,3010,3010,3
|
|
20240614,102200,29986670,3010,3010,3010,3010,105
|
|
20240614,102100,29670620,3010,3010,3010,3010,170
|
|
20240614,102000,29158920,3010,3010,3010,3010,0
|
|
20240614,101900,29158920,3010,3010,3010,3010,167
|
|
20240614,101800,28656250,3010,3010,3010,3010,0
|
|
20240614,101700,28656250,3010,3010,3010,3010,1
|
|
20240614,101600,28653240,3010,3010,3010,3010,53
|
|
20240614,101500,28493710,3010,3010,3010,3010,320
|
|
20240614,101400,27530510,3010,3010,3010,3010,0
|
|
20240614,101300,27530510,3010,3010,3010,3010,0
|
|
20240614,101200,27530510,3010,3005,3010,3005,7
|
|
20240614,101100,27509465,3005,3005,3005,3005,4
|
|
20240614,101000,27497445,3005,3005,3005,3005,1
|
|
20240614,100900,27494440,3010,3010,3010,3010,10
|
|
20240614,100800,27464340,3010,3010,3010,3010,1
|
|
20240614,100700,27461330,3010,3010,3010,3005,23
|
|
20240614,100600,27392150,3010,3010,3010,3010,3
|
|
20240614,100500,27383120,3010,3010,3010,3010,545
|
|
20240614,100400,25742670,3010,3010,3010,3010,503
|
|
20240614,100300,24228640,3010,3010,3010,3010,93
|
|
20240614,100200,23948710,3010,3010,3010,3010,3
|
|
20240614,100100,23939680,3005,3005,3005,3005,0
|
|
20240614,100000,23939680,3005,3005,3005,3005,30
|
|
20240614,095900,23849530,3005,3005,3005,3005,0
|
|
20240614,095800,23849530,3005,3005,3005,3005,81
|
|
20240614,095700,23606125,3010,3010,3010,3010,10
|
|
20240614,095600,23576025,3010,3010,3010,3010,0
|
|
20240614,095500,23576025,3010,3010,3010,3010,4
|
|
20240614,095400,23563985,3005,3010,3010,3005,1556
|
|
20240614,095300,18888185,3005,3010,3010,3005,5
|
|
20240614,095200,18873145,3010,3010,3010,3010,13
|
|
20240614,095100,18834015,3010,3010,3010,3010,116
|
|
20240614,095000,18484855,3010,3005,3010,3005,12
|
|
20240614,094900,18448785,3005,3010,3010,3005,82
|
|
20240614,094800,18202145,3010,3010,3010,3010,0
|
|
20240614,094700,18202145,3010,3010,3010,3010,0
|
|
20240614,094600,18202145,3010,3010,3010,3010,3
|
|
20240614,094500,18193115,3010,3010,3010,3010,5
|
|
20240614,094400,18178065,3010,3010,3010,3010,28
|
|
20240614,094300,18093785,3010,3010,3010,3010,25
|
|
20240614,094200,18018535,3010,3010,3010,3010,5
|
|
20240614,094100,18003485,3010,3010,3010,3010,3
|
|
20240614,094000,17994455,3010,3010,3010,3010,201
|
|
20240614,093900,17389445,3010,3010,3010,3010,34
|
|
20240614,093800,17287105,3010,3010,3010,3010,9
|
|
20240614,093700,17260015,3010,3010,3010,3010,25
|
|
20240614,093600,17184765,3010,3010,3010,3010,1
|
|
20240614,093500,17181755,3010,3010,3010,3010,83
|
|
20240614,093400,16931925,3010,3010,3010,3010,150
|
|
20240614,093300,16480425,3010,3010,3010,3010,0
|
|
20240614,093200,16480425,3010,3005,3010,3005,201
|
|
20240614,093100,15876415,3010,3010,3010,3010,1
|
|
20240614,093000,15873405,3010,3010,3010,3010,80
|
|
20240614,092900,15632605,3005,3010,3010,3005,106
|
|
20240614,092800,15314050,3010,3010,3010,3010,0
|
|
20240614,092700,15314050,3010,3010,3010,3010,4
|
|
20240614,092600,15302010,3010,3010,3010,3010,8
|
|
20240614,092500,15277930,3010,3010,3010,3010,1662
|
|
20240614,092400,10275310,3010,3010,3010,3010,5
|
|
20240614,092300,10260260,3010,3010,3010,3010,49
|
|
20240614,092200,10112770,3010,3010,3010,3010,24
|
|
20240614,092100,10040530,3010,3010,3010,3010,2
|
|
20240614,092000,10034510,3010,3010,3010,3010,11
|
|
20240614,091900,10001400,3010,3010,3010,3010,106
|
|
20240614,091800,9682340,3010,3010,3010,3010,0
|
|
20240614,091700,9682340,3010,3010,3010,3010,33
|
|
20240614,091600,9583010,3010,3005,3010,3005,739
|
|
20240614,091500,7362310,3010,3010,3010,3010,2
|
|
20240614,091400,7356290,3010,3010,3010,3010,0
|
|
20240614,091300,7356290,3010,3010,3010,3010,1
|
|
20240614,091200,7353280,3010,3010,3010,3010,10
|
|
20240614,091100,7323180,3010,3010,3010,3010,16
|
|
20240614,091000,7275020,3010,3010,3010,3010,46
|
|
20240614,090900,7136560,3010,3010,3010,3010,2
|
|
20240614,090800,7130540,3010,3010,3010,3010,2
|
|
20240614,090700,7124520,3005,3005,3005,3005,1
|
|
20240614,090600,7121515,3005,3005,3005,3005,0
|
|
20240614,090500,7121515,3005,3005,3005,3005,0
|
|
20240614,090400,7121515,3005,3010,3010,3005,290
|
|
20240614,090300,6250060,3010,3010,3010,3010,11
|
|
20240614,090200,6216950,3015,3015,3015,3015,262
|
|
20240614,090100,5427020,3015,3015,3020,3015,365
|
|
20240614,090000,4326525,3015,3015,3015,3015,1435
|