577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183400,236306450,3445,3445,3445,3445,602
|
|
20240614,183300,236306450,3445,3445,3445,3445,0
|
|
20240614,183200,236306450,3445,3445,3445,3445,0
|
|
20240614,183100,236306450,3445,3445,3445,3445,0
|
|
20240614,183000,236306450,3445,3445,3445,3445,0
|
|
20240614,182900,236306450,3445,3445,3445,3445,0
|
|
20240614,182800,236306450,3445,3445,3445,3445,0
|
|
20240614,182700,236306450,3445,3445,3445,3445,0
|
|
20240614,182600,236306450,3445,3445,3445,3445,0
|
|
20240614,182500,236306450,3445,3445,3445,3445,0
|
|
20240614,182400,236306450,3445,3445,3445,3445,0
|
|
20240614,182300,236306450,3445,3445,3445,3445,0
|
|
20240614,182200,236306450,3445,3445,3445,3445,0
|
|
20240614,182100,236306450,3445,3445,3445,3445,0
|
|
20240614,182000,236306450,3445,3445,3445,3445,0
|
|
20240614,181900,236306450,3445,3445,3445,3445,0
|
|
20240614,181800,236306450,3445,3445,3445,3445,0
|
|
20240614,181700,236306450,3445,3445,3445,3445,0
|
|
20240614,181600,236306450,3445,3445,3445,3445,0
|
|
20240614,181500,236306450,3445,3445,3445,3445,0
|
|
20240614,181400,236306450,3445,3445,3445,3445,0
|
|
20240614,181300,236306450,3445,3445,3445,3445,0
|
|
20240614,181200,236306450,3445,3445,3445,3445,0
|
|
20240614,181100,236306450,3445,3445,3445,3445,0
|
|
20240614,181000,236306450,3445,3445,3445,3445,0
|
|
20240614,180900,236306450,3445,3445,3445,3445,0
|
|
20240614,180800,236306450,3445,3445,3445,3445,0
|
|
20240614,180700,236306450,3445,3445,3445,3445,0
|
|
20240614,180600,236306450,3445,3445,3445,3445,0
|
|
20240614,180500,236306450,3445,3445,3445,3445,0
|
|
20240614,180400,236306450,3445,3445,3445,3445,602
|
|
20240614,180300,236306450,3445,3445,3445,3445,0
|
|
20240614,180200,236306450,3445,3445,3445,3445,0
|
|
20240614,180100,236306450,3445,3445,3445,3445,0
|
|
20240614,180000,236306450,3445,3445,3445,3445,0
|
|
20240614,175900,236306450,3445,3445,3445,3445,0
|
|
20240614,175800,236306450,3445,3445,3445,3445,0
|
|
20240614,175700,236306450,3445,3445,3445,3445,0
|
|
20240614,175600,236306450,3445,3445,3445,3445,0
|
|
20240614,175500,236306450,3445,3445,3445,3445,0
|
|
20240614,175400,236306450,3445,3445,3445,3445,0
|
|
20240614,175300,236306450,3445,3445,3445,3445,0
|
|
20240614,175200,236306450,3445,3445,3445,3445,0
|
|
20240614,175100,236306450,3445,3445,3445,3445,0
|
|
20240614,175000,236306450,3445,3445,3445,3445,0
|
|
20240614,174900,236306450,3445,3445,3445,3445,0
|
|
20240614,174800,236306450,3445,3445,3445,3445,0
|
|
20240614,174700,236306450,3445,3445,3445,3445,0
|
|
20240614,174600,236306450,3445,3445,3445,3445,0
|
|
20240614,174500,236306450,3445,3445,3445,3445,0
|
|
20240614,174400,236306450,3445,3445,3445,3445,0
|
|
20240614,174300,236306450,3445,3445,3445,3445,0
|
|
20240614,174200,236306450,3445,3445,3445,3445,0
|
|
20240614,174100,236306450,3445,3445,3445,3445,0
|
|
20240614,174000,236306450,3445,3445,3445,3445,0
|
|
20240614,173900,236306450,3445,3445,3445,3445,0
|
|
20240614,173800,236306450,3445,3445,3445,3445,0
|
|
20240614,173700,236306450,3445,3445,3445,3445,0
|
|
20240614,173600,236306450,3445,3445,3445,3445,0
|
|
20240614,173500,236306450,3445,3445,3445,3445,0
|
|
20240614,173400,236306450,3445,3445,3445,3445,602
|
|
20240614,173300,236306450,3445,3445,3445,3445,0
|
|
20240614,173200,236306450,3445,3445,3445,3445,0
|
|
20240614,173100,236306450,3445,3445,3445,3445,0
|
|
20240614,173000,236306450,3445,3445,3445,3445,0
|
|
20240614,172900,236306450,3445,3445,3445,3445,0
|
|
20240614,172800,236306450,3445,3445,3445,3445,0
|
|
20240614,172700,236306450,3445,3445,3445,3445,0
|
|
20240614,172600,236306450,3445,3445,3445,3445,0
|
|
20240614,172500,236306450,3445,3445,3445,3445,0
|
|
20240614,172400,236306450,3445,3445,3445,3445,0
|
|
20240614,172300,236306450,3445,3445,3445,3445,0
|
|
20240614,172200,236306450,3445,3445,3445,3445,0
|
|
20240614,172100,236306450,3445,3445,3445,3445,0
|
|
20240614,172000,236306450,3445,3445,3445,3445,0
|
|
20240614,171900,236306450,3445,3445,3445,3445,0
|
|
20240614,171800,236306450,3445,3445,3445,3445,0
|
|
20240614,171700,236306450,3445,3445,3445,3445,0
|
|
20240614,171600,236306450,3445,3445,3445,3445,0
|
|
20240614,171500,236306450,3445,3445,3445,3445,0
|
|
20240614,171400,236306450,3445,3445,3445,3445,0
|
|
20240614,171300,236306450,3445,3445,3445,3445,0
|
|
20240614,171200,236306450,3445,3445,3445,3445,0
|
|
20240614,171100,236306450,3445,3445,3445,3445,0
|
|
20240614,171000,236306450,3445,3445,3445,3445,0
|
|
20240614,170900,236306450,3445,3445,3445,3445,0
|
|
20240614,170800,236306450,3445,3445,3445,3445,0
|
|
20240614,170700,236306450,3445,3445,3445,3445,0
|
|
20240614,170600,236306450,3445,3445,3445,3445,0
|
|
20240614,170500,236306450,3445,3445,3445,3445,0
|
|
20240614,170400,236306450,3445,3445,3445,3445,602
|
|
20240614,170300,236306450,3445,3445,3445,3445,0
|
|
20240614,170200,236306450,3445,3445,3445,3445,0
|
|
20240614,170100,236306450,3445,3445,3445,3445,0
|
|
20240614,170000,236306450,3445,3445,3445,3445,0
|
|
20240614,165900,236306450,3445,3445,3445,3445,0
|
|
20240614,165800,236306450,3445,3445,3445,3445,0
|
|
20240614,165700,236306450,3445,3445,3445,3445,0
|
|
20240614,165600,236306450,3445,3445,3445,3445,0
|
|
20240614,165500,236306450,3445,3445,3445,3445,0
|
|
20240614,165400,236306450,3445,3445,3445,3445,0
|
|
20240614,165300,236306450,3445,3445,3445,3445,0
|
|
20240614,165200,236306450,3445,3445,3445,3445,0
|
|
20240614,165100,236306450,3445,3445,3445,3445,0
|
|
20240614,165000,236306450,3445,3445,3445,3445,0
|
|
20240614,164900,236306450,3445,3445,3445,3445,0
|
|
20240614,164800,236306450,3445,3445,3445,3445,0
|
|
20240614,164700,236306450,3445,3445,3445,3445,0
|
|
20240614,164600,236306450,3445,3445,3445,3445,0
|
|
20240614,164500,236306450,3445,3445,3445,3445,0
|
|
20240614,164400,236306450,3445,3445,3445,3445,0
|
|
20240614,164300,236306450,3445,3445,3445,3445,0
|
|
20240614,164200,236306450,3445,3445,3445,3445,0
|
|
20240614,164100,236306450,3445,3445,3445,3445,0
|
|
20240614,164000,236306450,3445,3445,3445,3445,0
|
|
20240614,163900,236306450,3445,3445,3445,3445,0
|
|
20240614,163800,236306450,3445,3445,3445,3445,0
|
|
20240614,163700,236306450,3445,3445,3445,3445,0
|
|
20240614,163600,236306450,3445,3445,3445,3445,0
|
|
20240614,163500,236306450,3445,3445,3445,3445,0
|
|
20240614,163400,236306450,3445,3445,3445,3445,602
|
|
20240614,163300,236306450,3445,3445,3445,3445,0
|
|
20240614,163200,236306450,3445,3445,3445,3445,0
|
|
20240614,163100,236306450,3445,3445,3445,3445,0
|
|
20240614,163000,236306450,3445,3445,3445,3445,0
|
|
20240614,162900,236306450,3445,3445,3445,3445,0
|
|
20240614,162800,236306450,3445,3445,3445,3445,0
|
|
20240614,162700,236306450,3445,3445,3445,3445,0
|
|
20240614,162600,236306450,3445,3445,3445,3445,0
|
|
20240614,162500,236306450,3445,3445,3445,3445,0
|
|
20240614,162400,236306450,3445,3445,3445,3445,0
|
|
20240614,162300,236306450,3445,3445,3445,3445,0
|
|
20240614,162200,236306450,3445,3445,3445,3445,0
|
|
20240614,162100,236306450,3445,3445,3445,3445,0
|
|
20240614,162000,236306450,3445,3445,3445,3445,0
|
|
20240614,161900,236306450,3445,3445,3445,3445,0
|
|
20240614,161800,236306450,3445,3445,3445,3445,0
|
|
20240614,161700,236306450,3445,3445,3445,3445,0
|
|
20240614,161600,236306450,3445,3445,3445,3445,0
|
|
20240614,161500,236306450,3445,3445,3445,3445,0
|
|
20240614,161400,236306450,3445,3445,3445,3445,0
|
|
20240614,161300,236306450,3445,3445,3445,3445,0
|
|
20240614,161200,236306450,3445,3445,3445,3445,0
|
|
20240614,161100,236306450,3445,3445,3445,3445,0
|
|
20240614,161000,236306450,3445,3445,3445,3445,0
|
|
20240614,160900,236306450,3445,3445,3445,3445,0
|
|
20240614,160800,236306450,3445,3445,3445,3445,0
|
|
20240614,160700,236306450,3445,3445,3445,3445,0
|
|
20240614,160600,236306450,3445,3445,3445,3445,0
|
|
20240614,160500,236306450,3445,3445,3445,3445,0
|
|
20240614,160400,236306450,3445,3445,3445,3445,602
|
|
20240614,160300,236306450,3445,3445,3445,3445,0
|
|
20240614,160200,236306450,3445,3445,3445,3445,0
|
|
20240614,160100,236306450,3445,3445,3445,3445,0
|
|
20240614,160000,236306450,3445,3445,3445,3445,0
|
|
20240614,155900,236306450,3445,3445,3445,3445,0
|
|
20240614,155800,236306450,3445,3445,3445,3445,0
|
|
20240614,155700,236306450,3445,3445,3445,3445,0
|
|
20240614,155600,236306450,3445,3445,3445,3445,0
|
|
20240614,155500,236306450,3445,3445,3445,3445,0
|
|
20240614,155400,236306450,3445,3445,3445,3445,0
|
|
20240614,155300,236306450,3445,3445,3445,3445,0
|
|
20240614,155200,236306450,3445,3445,3445,3445,0
|
|
20240614,155100,236306450,3445,3445,3445,3445,0
|
|
20240614,155000,236306450,3445,3445,3445,3445,0
|
|
20240614,154900,236306450,3445,3445,3445,3445,0
|
|
20240614,154800,236306450,3445,3445,3445,3445,0
|
|
20240614,154700,236306450,3445,3445,3445,3445,0
|
|
20240614,154600,236306450,3445,3445,3445,3445,0
|
|
20240614,154500,236306450,3445,3445,3445,3445,0
|
|
20240614,154400,236306450,3445,3445,3445,3445,0
|
|
20240614,154300,236306450,3445,3445,3445,3445,0
|
|
20240614,154200,236306450,3445,3445,3445,3445,0
|
|
20240614,154100,236306450,3445,3445,3445,3445,0
|
|
20240614,154000,236306450,3445,3445,3445,3445,0
|
|
20240614,153900,236306450,3445,3445,3445,3445,0
|
|
20240614,153800,236306450,3445,3445,3445,3445,0
|
|
20240614,153700,236306450,3445,3445,3445,3445,0
|
|
20240614,153600,236306450,3445,3445,3445,3445,0
|
|
20240614,153500,236306450,3445,3445,3445,3445,0
|
|
20240614,153400,236306450,3445,3445,3445,3445,602
|
|
20240614,153300,236306450,3445,3445,3445,3445,0
|
|
20240614,153200,236306450,3445,3445,3445,3445,0
|
|
20240614,153100,236306450,3445,3445,3445,3445,0
|
|
20240614,153000,236306450,3445,3445,3445,3445,602
|
|
20240614,152900,234232560,3450,3450,3450,3450,0
|
|
20240614,152800,234232560,3450,3450,3450,3450,0
|
|
20240614,152700,234232560,3450,3450,3450,3450,0
|
|
20240614,152600,234232560,3450,3450,3450,3450,0
|
|
20240614,152500,234232560,3450,3450,3450,3450,0
|
|
20240614,152400,234232560,3450,3450,3450,3450,0
|
|
20240614,152300,234232560,3450,3450,3450,3450,0
|
|
20240614,152200,234232560,3450,3450,3450,3450,0
|
|
20240614,152100,234232560,3450,3450,3450,3450,0
|
|
20240614,152000,234232560,3450,3450,3450,3450,0
|
|
20240614,151900,234232560,3450,3450,3450,3450,0
|
|
20240614,151800,234232560,3450,3450,3450,3450,299
|
|
20240614,151700,233201010,3450,3450,3450,3450,10
|
|
20240614,151600,233166510,3450,3460,3460,3450,33
|
|
20240614,151500,233052650,3450,3455,3455,3450,33
|
|
20240614,151400,232938785,3455,3455,3455,3455,3
|
|
20240614,151300,232928420,3455,3455,3455,3455,2
|
|
20240614,151200,232921510,3455,3455,3455,3455,3
|
|
20240614,151100,232911145,3455,3450,3455,3450,22
|
|
20240614,151000,232835235,3450,3450,3450,3450,0
|
|
20240614,150900,232835235,3450,3450,3450,3450,517
|
|
20240614,150800,231051585,3455,3455,3455,3455,0
|
|
20240614,150700,231051585,3455,3455,3455,3455,10
|
|
20240614,150600,231017035,3455,3460,3460,3455,21
|
|
20240614,150500,230944475,3455,3460,3460,3455,12
|
|
20240614,150400,230903005,3460,3460,3460,3460,2
|
|
20240614,150300,230896085,3460,3460,3460,3460,2
|
|
20240614,150200,230889165,3460,3460,3460,3460,2
|
|
20240614,150100,230882245,3460,3460,3460,3460,3
|
|
20240614,150000,230871865,3460,3460,3460,3460,2
|
|
20240614,145900,230864945,3460,3460,3460,3460,4
|
|
20240614,145800,230851105,3460,3460,3460,3460,2
|
|
20240614,145700,230844185,3465,3465,3465,3465,1
|
|
20240614,145600,230840720,3460,3460,3460,3460,4
|
|
20240614,145500,230826880,3460,3460,3460,3460,1
|
|
20240614,145400,230823420,3460,3460,3460,3460,1
|
|
20240614,145300,230819960,3460,3460,3460,3460,0
|
|
20240614,145200,230819960,3460,3460,3460,3460,0
|
|
20240614,145100,230819960,3460,3460,3460,3460,0
|
|
20240614,145000,230819960,3460,3460,3460,3460,1
|
|
20240614,144900,230816500,3460,3460,3460,3460,0
|
|
20240614,144800,230816500,3460,3460,3460,3460,0
|
|
20240614,144700,230816500,3460,3460,3460,3460,0
|
|
20240614,144600,230816500,3460,3460,3460,3460,0
|
|
20240614,144500,230816500,3460,3460,3460,3460,0
|
|
20240614,144400,230816500,3460,3460,3460,3460,0
|
|
20240614,144300,230816500,3460,3460,3460,3460,0
|
|
20240614,144200,230816500,3460,3460,3460,3460,0
|
|
20240614,144100,230816500,3460,3460,3460,3460,0
|
|
20240614,144000,230816500,3460,3460,3460,3460,0
|
|
20240614,143900,230816500,3460,3460,3460,3460,0
|
|
20240614,143800,230816500,3460,3460,3460,3460,1
|
|
20240614,143700,230813040,3470,3470,3470,3470,0
|
|
20240614,143600,230813040,3470,3470,3470,3470,0
|
|
20240614,143500,230813040,3470,3470,3470,3470,0
|
|
20240614,143400,230813040,3470,3470,3470,3470,0
|
|
20240614,143300,230813040,3470,3470,3470,3470,0
|
|
20240614,143200,230813040,3470,3465,3470,3465,4
|
|
20240614,143100,230799170,3470,3470,3470,3465,21
|
|
20240614,143000,230726350,3465,3465,3470,3465,17
|
|
20240614,142900,230667405,3470,3465,3470,3465,20
|
|
20240614,142800,230598055,3470,3465,3470,3465,6
|
|
20240614,142700,230577250,3475,3465,3475,3465,101
|
|
20240614,142600,230227275,3475,3475,3475,3475,0
|
|
20240614,142500,230227275,3475,3465,3475,3465,234
|
|
20240614,142400,229414275,3470,3470,3470,3465,17
|
|
20240614,142300,229355325,3465,3465,3470,3465,18
|
|
20240614,142200,229292925,3470,3465,3475,3465,15
|
|
20240614,142100,229240890,3465,3465,3465,3465,0
|
|
20240614,142000,229240890,3465,3465,3465,3465,0
|
|
20240614,141900,229240890,3465,3470,3470,3465,12
|
|
20240614,141800,229199280,3465,3465,3470,3465,13
|
|
20240614,141700,229154205,3470,3465,3470,3465,22
|
|
20240614,141600,229077965,3470,3460,3470,3460,2
|
|
20240614,141500,229071035,3460,3455,3460,3455,745
|
|
20240614,141400,226494790,3440,3440,3440,3440,0
|
|
20240614,141300,226494790,3440,3440,3440,3440,0
|
|
20240614,141200,226494790,3440,3450,3450,3440,2000
|
|
20240614,141100,219603035,3480,3465,3480,3465,14
|
|
20240614,141000,219554385,3450,3450,3450,3450,1000
|
|
20240614,140900,216104385,3475,3475,3475,3475,0
|
|
20240614,140800,216104385,3475,3475,3475,3475,0
|
|
20240614,140700,216104385,3475,3475,3475,3475,0
|
|
20240614,140600,216104385,3475,3470,3475,3470,6
|
|
20240614,140500,216083560,3470,3465,3470,3465,195
|
|
20240614,140400,215406915,3470,3470,3470,3470,0
|
|
20240614,140300,215406915,3470,3470,3470,3470,0
|
|
20240614,140200,215406915,3470,3470,3470,3470,0
|
|
20240614,140100,215406915,3470,3470,3470,3470,0
|
|
20240614,140000,215406915,3470,3470,3470,3470,0
|
|
20240614,135900,215406915,3470,3470,3470,3470,0
|
|
20240614,135800,215406915,3470,3470,3470,3470,0
|
|
20240614,135700,215406915,3470,3470,3470,3470,0
|
|
20240614,135600,215406915,3470,3470,3470,3470,0
|
|
20240614,135500,215406915,3470,3470,3470,3470,0
|
|
20240614,135400,215406915,3470,3470,3470,3470,0
|
|
20240614,135300,215406915,3470,3460,3470,3460,12
|
|
20240614,135200,215365315,3450,3455,3455,3450,1472
|
|
20240614,135100,210285865,3475,3475,3475,3475,0
|
|
20240614,135000,210285865,3475,3475,3475,3475,0
|
|
20240614,134900,210285865,3475,3475,3475,3475,0
|
|
20240614,134800,210285865,3475,3475,3475,3475,0
|
|
20240614,134700,210285865,3475,3475,3475,3475,0
|
|
20240614,134600,210285865,3475,3475,3475,3475,0
|
|
20240614,134500,210285865,3475,3475,3475,3475,0
|
|
20240614,134400,210285865,3475,3465,3475,3465,2
|
|
20240614,134300,210278925,3475,3465,3475,3465,8
|
|
20240614,134200,210251165,3475,3465,3475,3465,2
|
|
20240614,134100,210244225,3480,3480,3480,3465,9
|
|
20240614,134000,210212965,3465,3465,3465,3465,0
|
|
20240614,133900,210212965,3465,3470,3470,3465,798
|
|
20240614,133800,207446455,3470,3470,3470,3470,0
|
|
20240614,133700,207446455,3470,3470,3470,3470,0
|
|
20240614,133600,207446455,3470,3470,3470,3470,0
|
|
20240614,133500,207446455,3470,3470,3470,3470,0
|
|
20240614,133400,207446455,3470,3470,3470,3470,250
|
|
20240614,133300,206578955,3475,3475,3475,3475,0
|
|
20240614,133200,206578955,3475,3475,3475,3475,0
|
|
20240614,133100,206578955,3475,3475,3475,3475,0
|
|
20240614,133000,206578955,3475,3475,3475,3475,0
|
|
20240614,132900,206578955,3475,3475,3475,3475,0
|
|
20240614,132800,206578955,3475,3475,3475,3475,0
|
|
20240614,132700,206578955,3475,3475,3475,3475,0
|
|
20240614,132600,206578955,3475,3475,3475,3475,51
|
|
20240614,132500,206401730,3475,3475,3475,3475,0
|
|
20240614,132400,206401730,3475,3475,3475,3475,0
|
|
20240614,132300,206401730,3475,3475,3475,3475,0
|
|
20240614,132200,206401730,3475,3475,3475,3475,0
|
|
20240614,132100,206401730,3475,3475,3475,3475,0
|
|
20240614,132000,206401730,3475,3475,3475,3475,0
|
|
20240614,131900,206401730,3475,3475,3475,3475,0
|
|
20240614,131800,206401730,3475,3475,3475,3475,0
|
|
20240614,131700,206401730,3475,3475,3475,3475,0
|
|
20240614,131600,206401730,3475,3475,3475,3475,0
|
|
20240614,131500,206401730,3475,3475,3475,3475,0
|
|
20240614,131400,206401730,3475,3475,3475,3475,5
|
|
20240614,131300,206384355,3480,3480,3480,3480,10
|
|
20240614,131200,206349555,3480,3480,3480,3480,0
|
|
20240614,131100,206349555,3480,3480,3480,3480,0
|
|
20240614,131000,206349555,3480,3480,3480,3480,0
|
|
20240614,130900,206349555,3480,3480,3480,3480,0
|
|
20240614,130800,206349555,3480,3480,3480,3480,0
|
|
20240614,130700,206349555,3480,3480,3480,3480,0
|
|
20240614,130600,206349555,3480,3480,3480,3480,0
|
|
20240614,130500,206349555,3480,3480,3480,3480,0
|
|
20240614,130400,206349555,3480,3480,3480,3480,0
|
|
20240614,130300,206349555,3480,3480,3480,3480,0
|
|
20240614,130200,206349555,3480,3480,3480,3480,0
|
|
20240614,130100,206349555,3480,3480,3480,3480,0
|
|
20240614,130000,206349555,3480,3475,3480,3475,127
|
|
20240614,125900,205907665,3475,3475,3475,3475,0
|
|
20240614,125800,205907665,3475,3475,3475,3475,0
|
|
20240614,125700,205907665,3475,3465,3475,3465,2
|
|
20240614,125600,205900725,3475,3475,3475,3475,0
|
|
20240614,125500,205900725,3475,3475,3475,3475,0
|
|
20240614,125400,205900725,3475,3475,3475,3465,32
|
|
20240614,125300,205789595,3475,3465,3475,3465,19
|
|
20240614,125200,205723620,3460,3460,3460,3460,0
|
|
20240614,125100,205723620,3460,3460,3460,3460,0
|
|
20240614,125000,205723620,3460,3460,3460,3460,1146
|
|
20240614,124900,201758460,3460,3460,3460,3460,0
|
|
20240614,124800,201758460,3460,3460,3460,3460,0
|
|
20240614,124700,201758460,3460,3460,3460,3460,0
|
|
20240614,124600,201758460,3460,3460,3460,3460,0
|
|
20240614,124500,201758460,3460,3460,3460,3460,0
|
|
20240614,124400,201758460,3460,3460,3460,3460,0
|
|
20240614,124300,201758460,3460,3460,3460,3460,277
|
|
20240614,124200,200800040,3475,3475,3475,3475,0
|
|
20240614,124100,200800040,3475,3475,3475,3475,0
|
|
20240614,124000,200800040,3475,3475,3475,3475,0
|
|
20240614,123900,200800040,3475,3475,3475,3475,0
|
|
20240614,123800,200800040,3475,3460,3475,3460,2
|
|
20240614,123700,200793105,3475,3460,3475,3460,2
|
|
20240614,123600,200786170,3475,3475,3475,3475,0
|
|
20240614,123500,200786170,3475,3475,3475,3475,0
|
|
20240614,123400,200786170,3475,3475,3475,3475,0
|
|
20240614,123300,200786170,3475,3460,3475,3460,3
|
|
20240614,123200,200775760,3475,3475,3475,3475,0
|
|
20240614,123100,200775760,3475,3475,3475,3475,0
|
|
20240614,123000,200775760,3475,3475,3475,3475,0
|
|
20240614,122900,200775760,3475,3475,3475,3475,0
|
|
20240614,122800,200775760,3475,3475,3475,3475,0
|
|
20240614,122700,200775760,3475,3475,3475,3475,0
|
|
20240614,122600,200775760,3475,3460,3475,3460,2
|
|
20240614,122500,200768825,3475,3460,3475,3460,2
|
|
20240614,122400,200761890,3450,3450,3450,3450,0
|
|
20240614,122300,200761890,3450,3450,3450,3450,0
|
|
20240614,122200,200761890,3450,3455,3455,3450,981
|
|
20240614,122100,197376885,3460,3465,3465,3460,124
|
|
20240614,122000,196947830,3475,3475,3475,3475,0
|
|
20240614,121900,196947830,3475,3475,3475,3475,0
|
|
20240614,121800,196947830,3475,3475,3475,3475,0
|
|
20240614,121700,196947830,3475,3475,3475,3475,0
|
|
20240614,121600,196947830,3475,3475,3475,3475,0
|
|
20240614,121500,196947830,3475,3475,3475,3475,0
|
|
20240614,121400,196947830,3475,3475,3475,3475,0
|
|
20240614,121300,196947830,3475,3475,3475,3475,0
|
|
20240614,121200,196947830,3475,3475,3475,3475,0
|
|
20240614,121100,196947830,3475,3475,3475,3475,0
|
|
20240614,121000,196947830,3475,3475,3475,3475,0
|
|
20240614,120900,196947830,3475,3475,3475,3475,0
|
|
20240614,120800,196947830,3475,3475,3475,3475,0
|
|
20240614,120700,196947830,3475,3475,3475,3475,0
|
|
20240614,120600,196947830,3475,3475,3475,3475,0
|
|
20240614,120500,196947830,3475,3475,3475,3475,0
|
|
20240614,120400,196947830,3475,3475,3475,3475,0
|
|
20240614,120300,196947830,3475,3475,3475,3475,1
|
|
20240614,120200,196944355,3475,3475,3475,3475,0
|
|
20240614,120100,196944355,3475,3475,3475,3475,0
|
|
20240614,120000,196944355,3475,3475,3475,3475,0
|
|
20240614,115900,196944355,3475,3475,3475,3475,0
|
|
20240614,115800,196944355,3475,3475,3475,3475,0
|
|
20240614,115700,196944355,3475,3475,3475,3475,0
|
|
20240614,115600,196944355,3475,3475,3475,3475,0
|
|
20240614,115500,196944355,3475,3475,3475,3475,0
|
|
20240614,115400,196944355,3475,3475,3475,3475,0
|
|
20240614,115300,196944355,3475,3475,3475,3475,0
|
|
20240614,115200,196944355,3475,3475,3475,3475,0
|
|
20240614,115100,196944355,3475,3475,3475,3475,0
|
|
20240614,115000,196944355,3475,3475,3475,3475,0
|
|
20240614,114900,196944355,3475,3475,3475,3475,0
|
|
20240614,114800,196944355,3475,3475,3475,3475,1
|
|
20240614,114700,196940880,3465,3465,3465,3465,0
|
|
20240614,114600,196940880,3465,3465,3465,3465,0
|
|
20240614,114500,196940880,3465,3465,3465,3465,0
|
|
20240614,114400,196940880,3465,3465,3465,3465,0
|
|
20240614,114300,196940880,3465,3465,3465,3465,0
|
|
20240614,114200,196940880,3465,3475,3475,3465,12
|
|
20240614,114100,196899240,3465,3470,3475,3465,13
|
|
20240614,114000,196854130,3475,3475,3475,3475,0
|
|
20240614,113900,196854130,3475,3475,3475,3475,0
|
|
20240614,113800,196854130,3475,3475,3475,3475,0
|
|
20240614,113700,196854130,3475,3465,3475,3465,5289
|
|
20240614,113600,178527735,3475,3475,3475,3465,5
|
|
20240614,113500,178510380,3465,3465,3475,3465,15
|
|
20240614,113400,178458335,3475,3475,3475,3475,0
|
|
20240614,113300,178458335,3475,3465,3475,3465,6
|
|
20240614,113200,178437515,3475,3465,3475,3465,12
|
|
20240614,113100,178395875,3475,3465,3475,3465,8
|
|
20240614,113000,178368115,3475,3475,3475,3460,8
|
|
20240614,112900,178340360,3465,3465,3475,3465,3
|
|
20240614,112800,178329955,3480,3480,3480,3480,0
|
|
20240614,112700,178329955,3480,3480,3480,3480,0
|
|
20240614,112600,178329955,3480,3480,3480,3480,0
|
|
20240614,112500,178329955,3480,3480,3480,3480,0
|
|
20240614,112400,178329955,3480,3480,3480,3480,0
|
|
20240614,112300,178329955,3480,3480,3480,3480,0
|
|
20240614,112200,178329955,3480,3465,3480,3465,4001
|
|
20240614,112100,164410975,3460,3460,3460,3460,0
|
|
20240614,112000,164410975,3460,3460,3460,3460,0
|
|
20240614,111900,164410975,3460,3460,3460,3460,1
|
|
20240614,111800,164407515,3475,3475,3475,3475,0
|
|
20240614,111700,164407515,3475,3475,3475,3475,0
|
|
20240614,111600,164407515,3475,3475,3475,3475,0
|
|
20240614,111500,164407515,3475,3475,3475,3475,0
|
|
20240614,111400,164407515,3475,3475,3475,3475,0
|
|
20240614,111300,164407515,3475,3475,3475,3475,0
|
|
20240614,111200,164407515,3475,3475,3475,3475,0
|
|
20240614,111100,164407515,3475,3475,3475,3475,0
|
|
20240614,111000,164407515,3475,3475,3475,3475,0
|
|
20240614,110900,164407515,3475,3475,3475,3475,0
|
|
20240614,110800,164407515,3475,3475,3475,3475,0
|
|
20240614,110700,164407515,3475,3475,3475,3475,0
|
|
20240614,110600,164407515,3475,3475,3475,3475,0
|
|
20240614,110500,164407515,3475,3475,3475,3475,0
|
|
20240614,110400,164407515,3475,3465,3475,3465,4
|
|
20240614,110300,164393625,3480,3480,3480,3480,0
|
|
20240614,110200,164393625,3480,3480,3480,3480,0
|
|
20240614,110100,164393625,3480,3475,3480,3475,1911
|
|
20240614,110000,157752895,3475,3465,3475,3465,490
|
|
20240614,105900,156050155,3475,3475,3475,3475,0
|
|
20240614,105800,156050155,3475,3475,3475,3475,0
|
|
20240614,105700,156050155,3475,3475,3475,3475,0
|
|
20240614,105600,156050155,3475,3475,3475,3475,0
|
|
20240614,105500,156050155,3475,3475,3475,3475,0
|
|
20240614,105400,156050155,3475,3475,3475,3475,0
|
|
20240614,105300,156050155,3475,3475,3475,3475,0
|
|
20240614,105200,156050155,3475,3475,3475,3475,0
|
|
20240614,105100,156050155,3475,3475,3475,3475,0
|
|
20240614,105000,156050155,3475,3475,3475,3475,0
|
|
20240614,104900,156050155,3475,3475,3475,3475,0
|
|
20240614,104800,156050155,3475,3475,3475,3475,0
|
|
20240614,104700,156050155,3475,3475,3475,3475,0
|
|
20240614,104600,156050155,3475,3475,3475,3475,0
|
|
20240614,104500,156050155,3475,3475,3475,3475,0
|
|
20240614,104400,156050155,3475,3475,3475,3475,0
|
|
20240614,104300,156050155,3475,3475,3475,3475,0
|
|
20240614,104200,156050155,3475,3465,3475,3465,2
|
|
20240614,104100,156043215,3475,3465,3475,3465,2
|
|
20240614,104000,156036275,3475,3465,3475,3465,3
|
|
20240614,103900,156025870,3465,3465,3465,3465,0
|
|
20240614,103800,156025870,3465,3465,3465,3465,0
|
|
20240614,103700,156025870,3465,3465,3465,3465,0
|
|
20240614,103600,156025870,3465,3465,3465,3465,0
|
|
20240614,103500,156025870,3465,3465,3465,3465,0
|
|
20240614,103400,156025870,3465,3465,3465,3465,0
|
|
20240614,103300,156025870,3465,3465,3465,3465,0
|
|
20240614,103200,156025870,3465,3465,3465,3465,0
|
|
20240614,103100,156025870,3465,3465,3465,3465,0
|
|
20240614,103000,156025870,3465,3465,3465,3465,0
|
|
20240614,102900,156025870,3465,3465,3465,3465,0
|
|
20240614,102800,156025870,3465,3465,3465,3465,0
|
|
20240614,102700,156025870,3465,3465,3465,3465,101
|
|
20240614,102600,155675905,3470,3470,3470,3470,0
|
|
20240614,102500,155675905,3470,3470,3470,3470,0
|
|
20240614,102400,155675905,3470,3470,3470,3470,0
|
|
20240614,102300,155675905,3470,3470,3470,3470,0
|
|
20240614,102200,155675905,3470,3470,3470,3470,0
|
|
20240614,102100,155675905,3470,3470,3470,3470,0
|
|
20240614,102000,155675905,3470,3470,3470,3470,0
|
|
20240614,101900,155675905,3470,3470,3470,3470,0
|
|
20240614,101800,155675905,3470,3470,3470,3470,0
|
|
20240614,101700,155675905,3470,3470,3470,3470,110
|
|
20240614,101600,155294205,3480,3480,3480,3480,0
|
|
20240614,101500,155294205,3480,3480,3480,3480,0
|
|
20240614,101400,155294205,3480,3480,3480,3480,0
|
|
20240614,101300,155294205,3480,3480,3480,3480,0
|
|
20240614,101200,155294205,3480,3480,3480,3480,0
|
|
20240614,101100,155294205,3480,3470,3480,3470,2
|
|
20240614,101000,155287255,3480,3470,3480,3470,2
|
|
20240614,100900,155280305,3480,3480,3480,3480,609
|
|
20240614,100800,153160985,3480,3470,3480,3470,392
|
|
20240614,100700,151796835,3480,3480,3480,3480,0
|
|
20240614,100600,151796835,3480,3480,3480,3480,0
|
|
20240614,100500,151796835,3480,3480,3480,3480,0
|
|
20240614,100400,151796835,3480,3480,3480,3480,0
|
|
20240614,100300,151796835,3480,3480,3480,3480,0
|
|
20240614,100200,151796835,3480,3480,3480,3480,0
|
|
20240614,100100,151796835,3480,3480,3480,3460,3
|
|
20240614,100000,151786415,3460,3460,3480,3460,21
|
|
20240614,095900,151713555,3480,3480,3480,3480,0
|
|
20240614,095800,151713555,3480,3475,3480,3460,15088
|
|
20240614,095700,99282750,3475,3475,3475,3475,1027
|
|
20240614,095600,95713925,3475,3460,3475,3460,4890
|
|
20240614,095500,78726225,3460,3450,3460,3450,1950
|
|
20240614,095400,71979565,3450,3450,3450,3450,11
|
|
20240614,095300,71941615,3450,3455,3455,3450,155
|
|
20240614,095200,71406860,3450,3450,3450,3450,0
|
|
20240614,095100,71406860,3450,3450,3450,3450,0
|
|
20240614,095000,71406860,3450,3450,3450,3450,0
|
|
20240614,094900,71406860,3450,3450,3450,3450,80
|
|
20240614,094800,71130860,3460,3460,3460,3460,0
|
|
20240614,094700,71130860,3460,3460,3460,3460,0
|
|
20240614,094600,71130860,3460,3460,3460,3460,0
|
|
20240614,094500,71130860,3460,3460,3460,3460,0
|
|
20240614,094400,71130860,3460,3460,3460,3460,0
|
|
20240614,094300,71130860,3460,3460,3460,3460,0
|
|
20240614,094200,71130860,3460,3460,3460,3460,0
|
|
20240614,094100,71130860,3460,3460,3460,3460,0
|
|
20240614,094000,71130860,3460,3460,3460,3460,0
|
|
20240614,093900,71130860,3460,3460,3460,3460,1
|
|
20240614,093800,71127400,3470,3470,3470,3470,0
|
|
20240614,093700,71127400,3470,3470,3470,3470,0
|
|
20240614,093600,71127400,3470,3470,3470,3470,0
|
|
20240614,093500,71127400,3470,3470,3470,3470,0
|
|
20240614,093400,71127400,3470,3470,3470,3470,0
|
|
20240614,093300,71127400,3470,3470,3470,3470,0
|
|
20240614,093200,71127400,3470,3470,3470,3470,0
|
|
20240614,093100,71127400,3470,3470,3470,3470,0
|
|
20240614,093000,71127400,3470,3470,3470,3470,0
|
|
20240614,092900,71127400,3470,3470,3470,3470,0
|
|
20240614,092800,71127400,3470,3470,3470,3470,0
|
|
20240614,092700,71127400,3470,3470,3470,3470,0
|
|
20240614,092600,71127400,3470,3470,3470,3470,0
|
|
20240614,092500,71127400,3470,3470,3470,3470,0
|
|
20240614,092400,71127400,3470,3470,3470,3470,0
|
|
20240614,092300,71127400,3470,3470,3470,3470,0
|
|
20240614,092200,71127400,3470,3460,3470,3460,2
|
|
20240614,092100,71120470,3465,3465,3465,3465,1
|
|
20240614,092000,71117005,3445,3445,3445,3445,0
|
|
20240614,091900,71117005,3445,3445,3445,3445,0
|
|
20240614,091800,71117005,3445,3445,3445,3445,0
|
|
20240614,091700,71117005,3445,3445,3445,3445,0
|
|
20240614,091600,71117005,3445,3445,3445,3445,0
|
|
20240614,091500,71117005,3445,3445,3445,3445,0
|
|
20240614,091400,71117005,3445,3445,3445,3445,0
|
|
20240614,091300,71117005,3445,3445,3445,3445,0
|
|
20240614,091200,71117005,3445,3445,3445,3445,0
|
|
20240614,091100,71117005,3445,3445,3445,3445,0
|
|
20240614,091000,71117005,3445,3445,3445,3445,0
|
|
20240614,090900,71117005,3445,3445,3445,3445,0
|
|
20240614,090800,71117005,3445,3455,3470,3445,19008
|
|
20240614,090700,5166370,3455,3455,3455,3455,0
|
|
20240614,090600,5166370,3455,3455,3455,3455,0
|
|
20240614,090500,5166370,3455,3455,3455,3455,0
|
|
20240614,090400,5166370,3455,3455,3455,3455,0
|
|
20240614,090300,5166370,3455,3455,3455,3455,437
|
|
20240614,090200,3656535,3455,3455,3455,3455,13
|
|
20240614,090100,3611620,3440,3455,3455,3440,981
|
|
20240614,090000,230815,3445,3445,3445,3445,67
|