643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194000,139568930,8020,8020,8020,8020,319
|
|
20240614,193900,139568930,8020,8020,8020,8020,0
|
|
20240614,193800,139568930,8020,8020,8020,8020,0
|
|
20240614,193700,139568930,8020,8020,8020,8020,0
|
|
20240614,193600,139568930,8020,8020,8020,8020,0
|
|
20240614,193500,139568930,8020,8020,8020,8020,0
|
|
20240614,193400,139568930,8020,8020,8020,8020,0
|
|
20240614,193300,139568930,8020,8020,8020,8020,0
|
|
20240614,193200,139568930,8020,8020,8020,8020,0
|
|
20240614,193100,139568930,8020,8020,8020,8020,0
|
|
20240614,193000,139568930,8020,8020,8020,8020,0
|
|
20240614,192900,139568930,8020,8020,8020,8020,0
|
|
20240614,192800,139568930,8020,8020,8020,8020,0
|
|
20240614,192700,139568930,8020,8020,8020,8020,0
|
|
20240614,192600,139568930,8020,8020,8020,8020,0
|
|
20240614,192500,139568930,8020,8020,8020,8020,0
|
|
20240614,192400,139568930,8020,8020,8020,8020,0
|
|
20240614,192300,139568930,8020,8020,8020,8020,0
|
|
20240614,192200,139568930,8020,8020,8020,8020,0
|
|
20240614,192100,139568930,8020,8020,8020,8020,0
|
|
20240614,192000,139568930,8020,8020,8020,8020,0
|
|
20240614,191900,139568930,8020,8020,8020,8020,0
|
|
20240614,191800,139568930,8020,8020,8020,8020,0
|
|
20240614,191700,139568930,8020,8020,8020,8020,0
|
|
20240614,191600,139568930,8020,8020,8020,8020,0
|
|
20240614,191500,139568930,8020,8020,8020,8020,0
|
|
20240614,191400,139568930,8020,8020,8020,8020,0
|
|
20240614,191300,139568930,8020,8020,8020,8020,0
|
|
20240614,191200,139568930,8020,8020,8020,8020,0
|
|
20240614,191100,139568930,8020,8020,8020,8020,0
|
|
20240614,191000,139568930,8020,8020,8020,8020,319
|
|
20240614,190900,139568930,8020,8020,8020,8020,0
|
|
20240614,190800,139568930,8020,8020,8020,8020,0
|
|
20240614,190700,139568930,8020,8020,8020,8020,0
|
|
20240614,190600,139568930,8020,8020,8020,8020,0
|
|
20240614,190500,139568930,8020,8020,8020,8020,0
|
|
20240614,190400,139568930,8020,8020,8020,8020,0
|
|
20240614,190300,139568930,8020,8020,8020,8020,0
|
|
20240614,190200,139568930,8020,8020,8020,8020,0
|
|
20240614,190100,139568930,8020,8020,8020,8020,0
|
|
20240614,190000,139568930,8020,8020,8020,8020,0
|
|
20240614,185900,139568930,8020,8020,8020,8020,0
|
|
20240614,185800,139568930,8020,8020,8020,8020,0
|
|
20240614,185700,139568930,8020,8020,8020,8020,0
|
|
20240614,185600,139568930,8020,8020,8020,8020,0
|
|
20240614,185500,139568930,8020,8020,8020,8020,0
|
|
20240614,185400,139568930,8020,8020,8020,8020,0
|
|
20240614,185300,139568930,8020,8020,8020,8020,0
|
|
20240614,185200,139568930,8020,8020,8020,8020,0
|
|
20240614,185100,139568930,8020,8020,8020,8020,0
|
|
20240614,185000,139568930,8020,8020,8020,8020,0
|
|
20240614,184900,139568930,8020,8020,8020,8020,0
|
|
20240614,184800,139568930,8020,8020,8020,8020,0
|
|
20240614,184700,139568930,8020,8020,8020,8020,0
|
|
20240614,184600,139568930,8020,8020,8020,8020,0
|
|
20240614,184500,139568930,8020,8020,8020,8020,0
|
|
20240614,184400,139568930,8020,8020,8020,8020,0
|
|
20240614,184300,139568930,8020,8020,8020,8020,0
|
|
20240614,184200,139568930,8020,8020,8020,8020,0
|
|
20240614,184100,139568930,8020,8020,8020,8020,0
|
|
20240614,184000,139568930,8020,8020,8020,8020,319
|
|
20240614,183900,139568930,8020,8020,8020,8020,0
|
|
20240614,183800,139568930,8020,8020,8020,8020,0
|
|
20240614,183700,139568930,8020,8020,8020,8020,0
|
|
20240614,183600,139568930,8020,8020,8020,8020,0
|
|
20240614,183500,139568930,8020,8020,8020,8020,0
|
|
20240614,183400,139568930,8020,8020,8020,8020,0
|
|
20240614,183300,139568930,8020,8020,8020,8020,0
|
|
20240614,183200,139568930,8020,8020,8020,8020,0
|
|
20240614,183100,139568930,8020,8020,8020,8020,0
|
|
20240614,183000,139568930,8020,8020,8020,8020,0
|
|
20240614,182900,139568930,8020,8020,8020,8020,0
|
|
20240614,182800,139568930,8020,8020,8020,8020,0
|
|
20240614,182700,139568930,8020,8020,8020,8020,0
|
|
20240614,182600,139568930,8020,8020,8020,8020,0
|
|
20240614,182500,139568930,8020,8020,8020,8020,0
|
|
20240614,182400,139568930,8020,8020,8020,8020,0
|
|
20240614,182300,139568930,8020,8020,8020,8020,0
|
|
20240614,182200,139568930,8020,8020,8020,8020,0
|
|
20240614,182100,139568930,8020,8020,8020,8020,0
|
|
20240614,182000,139568930,8020,8020,8020,8020,0
|
|
20240614,181900,139568930,8020,8020,8020,8020,0
|
|
20240614,181800,139568930,8020,8020,8020,8020,0
|
|
20240614,181700,139568930,8020,8020,8020,8020,0
|
|
20240614,181600,139568930,8020,8020,8020,8020,0
|
|
20240614,181500,139568930,8020,8020,8020,8020,0
|
|
20240614,181400,139568930,8020,8020,8020,8020,0
|
|
20240614,181300,139568930,8020,8020,8020,8020,0
|
|
20240614,181200,139568930,8020,8020,8020,8020,0
|
|
20240614,181100,139568930,8020,8020,8020,8020,0
|
|
20240614,181000,139568930,8020,8020,8020,8020,319
|
|
20240614,180900,139568930,8020,8020,8020,8020,0
|
|
20240614,180800,139568930,8020,8020,8020,8020,0
|
|
20240614,180700,139568930,8020,8020,8020,8020,0
|
|
20240614,180600,139568930,8020,8020,8020,8020,0
|
|
20240614,180500,139568930,8020,8020,8020,8020,0
|
|
20240614,180400,139568930,8020,8020,8020,8020,0
|
|
20240614,180300,139568930,8020,8020,8020,8020,0
|
|
20240614,180200,139568930,8020,8020,8020,8020,0
|
|
20240614,180100,139568930,8020,8020,8020,8020,0
|
|
20240614,180000,139568930,8020,8020,8020,8020,0
|
|
20240614,175900,139568930,8020,8020,8020,8020,0
|
|
20240614,175800,139568930,8020,8020,8020,8020,0
|
|
20240614,175700,139568930,8020,8020,8020,8020,0
|
|
20240614,175600,139568930,8020,8020,8020,8020,0
|
|
20240614,175500,139568930,8020,8020,8020,8020,0
|
|
20240614,175400,139568930,8020,8020,8020,8020,0
|
|
20240614,175300,139568930,8020,8020,8020,8020,0
|
|
20240614,175200,139568930,8020,8020,8020,8020,0
|
|
20240614,175100,139568930,8020,8020,8020,8020,0
|
|
20240614,175000,139568930,8020,8020,8020,8020,0
|
|
20240614,174900,139568930,8020,8020,8020,8020,0
|
|
20240614,174800,139568930,8020,8020,8020,8020,0
|
|
20240614,174700,139568930,8020,8020,8020,8020,0
|
|
20240614,174600,139568930,8020,8020,8020,8020,0
|
|
20240614,174500,139568930,8020,8020,8020,8020,0
|
|
20240614,174400,139568930,8020,8020,8020,8020,0
|
|
20240614,174300,139568930,8020,8020,8020,8020,0
|
|
20240614,174200,139568930,8020,8020,8020,8020,0
|
|
20240614,174100,139568930,8020,8020,8020,8020,0
|
|
20240614,174000,139568930,8020,8020,8020,8020,319
|
|
20240614,173900,139568930,8020,8020,8020,8020,0
|
|
20240614,173800,139568930,8020,8020,8020,8020,0
|
|
20240614,173700,139568930,8020,8020,8020,8020,0
|
|
20240614,173600,139568930,8020,8020,8020,8020,0
|
|
20240614,173500,139568930,8020,8020,8020,8020,0
|
|
20240614,173400,139568930,8020,8020,8020,8020,0
|
|
20240614,173300,139568930,8020,8020,8020,8020,0
|
|
20240614,173200,139568930,8020,8020,8020,8020,0
|
|
20240614,173100,139568930,8020,8020,8020,8020,0
|
|
20240614,173000,139568930,8020,8020,8020,8020,0
|
|
20240614,172900,139568930,8020,8020,8020,8020,0
|
|
20240614,172800,139568930,8020,8020,8020,8020,0
|
|
20240614,172700,139568930,8020,8020,8020,8020,0
|
|
20240614,172600,139568930,8020,8020,8020,8020,0
|
|
20240614,172500,139568930,8020,8020,8020,8020,0
|
|
20240614,172400,139568930,8020,8020,8020,8020,0
|
|
20240614,172300,139568930,8020,8020,8020,8020,0
|
|
20240614,172200,139568930,8020,8020,8020,8020,0
|
|
20240614,172100,139568930,8020,8020,8020,8020,0
|
|
20240614,172000,139568930,8020,8020,8020,8020,0
|
|
20240614,171900,139568930,8020,8020,8020,8020,0
|
|
20240614,171800,139568930,8020,8020,8020,8020,0
|
|
20240614,171700,139568930,8020,8020,8020,8020,0
|
|
20240614,171600,139568930,8020,8020,8020,8020,0
|
|
20240614,171500,139568930,8020,8020,8020,8020,0
|
|
20240614,171400,139568930,8020,8020,8020,8020,0
|
|
20240614,171300,139568930,8020,8020,8020,8020,0
|
|
20240614,171200,139568930,8020,8020,8020,8020,0
|
|
20240614,171100,139568930,8020,8020,8020,8020,0
|
|
20240614,171000,139568930,8020,8020,8020,8020,319
|
|
20240614,170900,139568930,8020,8020,8020,8020,0
|
|
20240614,170800,139568930,8020,8020,8020,8020,0
|
|
20240614,170700,139568930,8020,8020,8020,8020,0
|
|
20240614,170600,139568930,8020,8020,8020,8020,0
|
|
20240614,170500,139568930,8020,8020,8020,8020,0
|
|
20240614,170400,139568930,8020,8020,8020,8020,0
|
|
20240614,170300,139568930,8020,8020,8020,8020,0
|
|
20240614,170200,139568930,8020,8020,8020,8020,0
|
|
20240614,170100,139568930,8020,8020,8020,8020,0
|
|
20240614,170000,139568930,8020,8020,8020,8020,0
|
|
20240614,165900,139568930,8020,8020,8020,8020,0
|
|
20240614,165800,139568930,8020,8020,8020,8020,0
|
|
20240614,165700,139568930,8020,8020,8020,8020,0
|
|
20240614,165600,139568930,8020,8020,8020,8020,0
|
|
20240614,165500,139568930,8020,8020,8020,8020,0
|
|
20240614,165400,139568930,8020,8020,8020,8020,0
|
|
20240614,165300,139568930,8020,8020,8020,8020,0
|
|
20240614,165200,139568930,8020,8020,8020,8020,0
|
|
20240614,165100,139568930,8020,8020,8020,8020,0
|
|
20240614,165000,139568930,8020,8020,8020,8020,0
|
|
20240614,164900,139568930,8020,8020,8020,8020,0
|
|
20240614,164800,139568930,8020,8020,8020,8020,0
|
|
20240614,164700,139568930,8020,8020,8020,8020,0
|
|
20240614,164600,139568930,8020,8020,8020,8020,0
|
|
20240614,164500,139568930,8020,8020,8020,8020,0
|
|
20240614,164400,139568930,8020,8020,8020,8020,0
|
|
20240614,164300,139568930,8020,8020,8020,8020,0
|
|
20240614,164200,139568930,8020,8020,8020,8020,0
|
|
20240614,164100,139568930,8020,8020,8020,8020,0
|
|
20240614,164000,139568930,8020,8020,8020,8020,319
|
|
20240614,163900,139568930,8020,8020,8020,8020,0
|
|
20240614,163800,139568930,8020,8020,8020,8020,0
|
|
20240614,163700,139568930,8020,8020,8020,8020,0
|
|
20240614,163600,139568930,8020,8020,8020,8020,0
|
|
20240614,163500,139568930,8020,8020,8020,8020,0
|
|
20240614,163400,139568930,8020,8020,8020,8020,0
|
|
20240614,163300,139568930,8020,8020,8020,8020,0
|
|
20240614,163200,139568930,8020,8020,8020,8020,0
|
|
20240614,163100,139568930,8020,8020,8020,8020,0
|
|
20240614,163000,139568930,8020,8020,8020,8020,0
|
|
20240614,162900,139568930,8020,8020,8020,8020,0
|
|
20240614,162800,139568930,8020,8020,8020,8020,0
|
|
20240614,162700,139568930,8020,8020,8020,8020,0
|
|
20240614,162600,139568930,8020,8020,8020,8020,0
|
|
20240614,162500,139568930,8020,8020,8020,8020,0
|
|
20240614,162400,139568930,8020,8020,8020,8020,0
|
|
20240614,162300,139568930,8020,8020,8020,8020,0
|
|
20240614,162200,139568930,8020,8020,8020,8020,0
|
|
20240614,162100,139568930,8020,8020,8020,8020,0
|
|
20240614,162000,139568930,8020,8020,8020,8020,0
|
|
20240614,161900,139568930,8020,8020,8020,8020,0
|
|
20240614,161800,139568930,8020,8020,8020,8020,0
|
|
20240614,161700,139568930,8020,8020,8020,8020,0
|
|
20240614,161600,139568930,8020,8020,8020,8020,0
|
|
20240614,161500,139568930,8020,8020,8020,8020,0
|
|
20240614,161400,139568930,8020,8020,8020,8020,0
|
|
20240614,161300,139568930,8020,8020,8020,8020,0
|
|
20240614,161200,139568930,8020,8020,8020,8020,0
|
|
20240614,161100,139568930,8020,8020,8020,8020,0
|
|
20240614,161000,139568930,8020,8020,8020,8020,319
|
|
20240614,160900,139568930,8020,8020,8020,8020,0
|
|
20240614,160800,139568930,8020,8020,8020,8020,0
|
|
20240614,160700,139568930,8020,8020,8020,8020,0
|
|
20240614,160600,139568930,8020,8020,8020,8020,0
|
|
20240614,160500,139568930,8020,8020,8020,8020,0
|
|
20240614,160400,139568930,8020,8020,8020,8020,0
|
|
20240614,160300,139568930,8020,8020,8020,8020,0
|
|
20240614,160200,139568930,8020,8020,8020,8020,0
|
|
20240614,160100,139568930,8020,8020,8020,8020,0
|
|
20240614,160000,139568930,8020,8020,8020,8020,0
|
|
20240614,155900,139568930,8020,8020,8020,8020,0
|
|
20240614,155800,139568930,8020,8020,8020,8020,0
|
|
20240614,155700,139568930,8020,8020,8020,8020,0
|
|
20240614,155600,139568930,8020,8020,8020,8020,0
|
|
20240614,155500,139568930,8020,8020,8020,8020,0
|
|
20240614,155400,139568930,8020,8020,8020,8020,0
|
|
20240614,155300,139568930,8020,8020,8020,8020,0
|
|
20240614,155200,139568930,8020,8020,8020,8020,0
|
|
20240614,155100,139568930,8020,8020,8020,8020,0
|
|
20240614,155000,139568930,8020,8020,8020,8020,0
|
|
20240614,154900,139568930,8020,8020,8020,8020,0
|
|
20240614,154800,139568930,8020,8020,8020,8020,0
|
|
20240614,154700,139568930,8020,8020,8020,8020,0
|
|
20240614,154600,139568930,8020,8020,8020,8020,0
|
|
20240614,154500,139568930,8020,8020,8020,8020,0
|
|
20240614,154400,139568930,8020,8020,8020,8020,0
|
|
20240614,154300,139568930,8020,8020,8020,8020,0
|
|
20240614,154200,139568930,8020,8020,8020,8020,0
|
|
20240614,154100,139568930,8020,8020,8020,8020,0
|
|
20240614,154000,139568930,8020,8020,8020,8020,319
|
|
20240614,153900,139568930,8020,8020,8020,8020,0
|
|
20240614,153800,139568930,8020,8020,8020,8020,0
|
|
20240614,153700,139568930,8020,8020,8020,8020,0
|
|
20240614,153600,139568930,8020,8020,8020,8020,0
|
|
20240614,153500,139568930,8020,8020,8020,8020,0
|
|
20240614,153400,139568930,8020,8020,8020,8020,0
|
|
20240614,153300,139568930,8020,8020,8020,8020,0
|
|
20240614,153200,139568930,8020,8020,8020,8020,0
|
|
20240614,153100,139568930,8020,8020,8020,8020,0
|
|
20240614,153000,139568930,8020,8020,8020,8020,319
|
|
20240614,152900,137010550,8000,8000,8000,8000,0
|
|
20240614,152800,137010550,8000,8000,8000,8000,0
|
|
20240614,152700,137010550,8000,8000,8000,8000,0
|
|
20240614,152600,137010550,8000,8000,8000,8000,0
|
|
20240614,152500,137010550,8000,8000,8000,8000,0
|
|
20240614,152400,137010550,8000,8000,8000,8000,0
|
|
20240614,152300,137010550,8000,8000,8000,8000,0
|
|
20240614,152200,137010550,8000,8000,8000,8000,0
|
|
20240614,152100,137010550,8000,8000,8000,8000,0
|
|
20240614,152000,137010550,8000,8000,8000,8000,0
|
|
20240614,151900,137010550,8000,8000,8000,8000,1
|
|
20240614,151800,137002550,7960,7960,7960,7960,0
|
|
20240614,151700,137002550,7960,7960,7960,7960,0
|
|
20240614,151600,137002550,7960,7960,7960,7960,0
|
|
20240614,151500,137002550,7960,7970,7970,7960,49
|
|
20240614,151400,136612410,7970,7970,7970,7960,97
|
|
20240614,151300,135840190,7970,7970,7970,7970,0
|
|
20240614,151200,135840190,7970,7970,7970,7970,0
|
|
20240614,151100,135840190,7970,7970,7970,7970,20
|
|
20240614,151000,135680790,7970,7970,7970,7970,0
|
|
20240614,150900,135680790,7970,7970,7970,7970,0
|
|
20240614,150800,135680790,7970,7970,7970,7970,0
|
|
20240614,150700,135680790,7970,7970,7970,7970,0
|
|
20240614,150600,135680790,7970,7970,7970,7970,19
|
|
20240614,150500,135529360,7970,7970,7970,7970,0
|
|
20240614,150400,135529360,7970,7980,7980,7970,329
|
|
20240614,150300,132905230,7970,7970,7970,7970,20
|
|
20240614,150200,132745830,7970,7970,7970,7970,0
|
|
20240614,150100,132745830,7970,7970,7970,7970,0
|
|
20240614,150000,132745830,7970,7970,7970,7970,10
|
|
20240614,145900,132666130,7970,7970,7970,7970,10
|
|
20240614,145800,132586430,7960,7960,7960,7960,0
|
|
20240614,145700,132586430,7960,7960,7960,7960,0
|
|
20240614,145600,132586430,7960,7960,7960,7960,0
|
|
20240614,145500,132586430,7960,7960,7960,7960,0
|
|
20240614,145400,132586430,7960,7960,7960,7960,10
|
|
20240614,145300,132506830,7950,7960,7960,7950,342
|
|
20240614,145200,129787310,8010,8010,8010,8010,0
|
|
20240614,145100,129787310,8010,8010,8010,8010,0
|
|
20240614,145000,129787310,8010,8010,8010,8010,0
|
|
20240614,144900,129787310,8010,8000,8010,8000,13
|
|
20240614,144800,129683230,8010,8010,8010,8010,0
|
|
20240614,144700,129683230,8010,8010,8010,8010,0
|
|
20240614,144600,129683230,8010,8010,8010,8010,0
|
|
20240614,144500,129683230,8010,8010,8010,8010,0
|
|
20240614,144400,129683230,8010,8010,8010,8010,0
|
|
20240614,144300,129683230,8010,8010,8010,8010,0
|
|
20240614,144200,129683230,8010,8010,8010,8010,0
|
|
20240614,144100,129683230,8010,8010,8010,8010,0
|
|
20240614,144000,129683230,8010,8010,8010,8010,0
|
|
20240614,143900,129683230,8010,8010,8010,8010,531
|
|
20240614,143800,125429920,8010,8010,8010,8010,0
|
|
20240614,143700,125429920,8010,8010,8010,8010,0
|
|
20240614,143600,125429920,8010,8010,8010,8010,30
|
|
20240614,143500,125189620,8010,7970,8010,7970,1245
|
|
20240614,143400,115220720,7960,7960,7960,7960,0
|
|
20240614,143300,115220720,7960,7960,7960,7960,0
|
|
20240614,143200,115220720,7960,7960,7960,7960,0
|
|
20240614,143100,115220720,7960,7960,7960,7960,0
|
|
20240614,143000,115220720,7960,7960,7960,7960,3
|
|
20240614,142900,115196840,7960,7960,7960,7960,0
|
|
20240614,142800,115196840,7960,7960,7960,7960,0
|
|
20240614,142700,115196840,7960,7960,7960,7960,0
|
|
20240614,142600,115196840,7960,7960,7960,7960,0
|
|
20240614,142500,115196840,7960,7960,7960,7960,0
|
|
20240614,142400,115196840,7960,7960,7960,7960,0
|
|
20240614,142300,115196840,7960,7960,7960,7960,0
|
|
20240614,142200,115196840,7960,7960,7960,7960,1
|
|
20240614,142100,115188880,7960,7960,7960,7960,0
|
|
20240614,142000,115188880,7960,7960,7960,7960,30
|
|
20240614,141900,114950080,7960,7960,7960,7960,0
|
|
20240614,141800,114950080,7960,7960,7960,7960,0
|
|
20240614,141700,114950080,7960,7960,7960,7960,0
|
|
20240614,141600,114950080,7960,7960,7960,7960,0
|
|
20240614,141500,114950080,7960,7960,7960,7960,5
|
|
20240614,141400,114910280,7960,7960,7960,7960,4
|
|
20240614,141300,114878440,7970,7970,7970,7970,0
|
|
20240614,141200,114878440,7970,7970,7970,7970,0
|
|
20240614,141100,114878440,7970,7970,7970,7970,5
|
|
20240614,141000,114838590,7970,7970,7970,7970,120
|
|
20240614,140900,113882190,7970,7970,7970,7970,1
|
|
20240614,140800,113874220,7960,7960,7960,7960,0
|
|
20240614,140700,113874220,7960,7960,7960,7960,0
|
|
20240614,140600,113874220,7960,7960,7960,7960,55
|
|
20240614,140500,113436420,7960,7960,7960,7960,0
|
|
20240614,140400,113436420,7960,7970,7970,7960,368
|
|
20240614,140300,110504520,7950,7950,7950,7950,0
|
|
20240614,140200,110504520,7950,7950,7950,7950,0
|
|
20240614,140100,110504520,7950,7950,7950,7950,0
|
|
20240614,140000,110504520,7950,7950,7950,7950,0
|
|
20240614,135900,110504520,7950,7950,7950,7950,0
|
|
20240614,135800,110504520,7950,7950,7950,7950,0
|
|
20240614,135700,110504520,7950,7950,7950,7950,0
|
|
20240614,135600,110504520,7950,7950,7950,7950,0
|
|
20240614,135500,110504520,7950,7950,7950,7950,0
|
|
20240614,135400,110504520,7950,7950,7950,7950,0
|
|
20240614,135300,110504520,7950,7950,7950,7950,0
|
|
20240614,135200,110504520,7950,7960,7960,7950,76
|
|
20240614,135100,109900120,7970,7970,7970,7970,0
|
|
20240614,135000,109900120,7970,7970,7970,7970,42
|
|
20240614,134900,109565380,7980,7980,7980,7980,3
|
|
20240614,134800,109541440,7980,7980,7980,7980,0
|
|
20240614,134700,109541440,7980,7980,7980,7980,100
|
|
20240614,134600,108743440,7980,7980,7980,7980,0
|
|
20240614,134500,108743440,7980,7980,7980,7980,0
|
|
20240614,134400,108743440,7980,7980,7980,7980,50
|
|
20240614,134300,108344440,7980,7980,7980,7980,0
|
|
20240614,134200,108344440,7980,7980,7980,7980,0
|
|
20240614,134100,108344440,7980,7980,7980,7980,1
|
|
20240614,134000,108336460,7970,7970,7970,7970,0
|
|
20240614,133900,108336460,7970,7970,7970,7970,0
|
|
20240614,133800,108336460,7970,7970,7970,7970,0
|
|
20240614,133700,108336460,7970,7970,7970,7970,29
|
|
20240614,133600,108105330,7970,7970,7970,7970,0
|
|
20240614,133500,108105330,7970,7970,7970,7970,0
|
|
20240614,133400,108105330,7970,7970,7970,7970,7
|
|
20240614,133300,108049540,7970,7990,7990,7970,101
|
|
20240614,133200,107244550,7970,7970,7970,7970,0
|
|
20240614,133100,107244550,7970,7970,7970,7970,0
|
|
20240614,133000,107244550,7970,7970,7970,7970,101
|
|
20240614,132900,106439580,7970,7970,7970,7970,0
|
|
20240614,132800,106439580,7970,7970,7970,7970,0
|
|
20240614,132700,106439580,7970,7970,7970,7970,0
|
|
20240614,132600,106439580,7970,7970,7970,7970,0
|
|
20240614,132500,106439580,7970,7970,7970,7970,0
|
|
20240614,132400,106439580,7970,7970,7970,7970,13
|
|
20240614,132300,106335970,7970,7970,7970,7970,0
|
|
20240614,132200,106335970,7970,7970,7970,7970,0
|
|
20240614,132100,106335970,7970,7970,7970,7970,0
|
|
20240614,132000,106335970,7970,7970,7970,7970,3
|
|
20240614,131900,106312060,7970,7970,7970,7970,0
|
|
20240614,131800,106312060,7970,7970,7970,7970,0
|
|
20240614,131700,106312060,7970,7970,7970,7970,100
|
|
20240614,131600,105515060,7970,7970,7970,7970,10
|
|
20240614,131500,105435360,7970,7970,7970,7970,0
|
|
20240614,131400,105435360,7970,7970,7970,7970,0
|
|
20240614,131300,105435360,7970,7970,7970,7970,0
|
|
20240614,131200,105435360,7970,7970,7970,7970,0
|
|
20240614,131100,105435360,7970,7970,7970,7970,0
|
|
20240614,131000,105435360,7970,7970,7970,7970,0
|
|
20240614,130900,105435360,7970,7970,7970,7970,15
|
|
20240614,130800,105315810,7950,7950,7950,7950,0
|
|
20240614,130700,105315810,7950,7950,7950,7950,0
|
|
20240614,130600,105315810,7950,7950,7950,7950,0
|
|
20240614,130500,105315810,7950,7950,7950,7950,0
|
|
20240614,130400,105315810,7950,7950,7950,7950,0
|
|
20240614,130300,105315810,7950,7950,7950,7950,0
|
|
20240614,130200,105315810,7950,7950,7950,7950,6
|
|
20240614,130100,105268110,7950,7950,7950,7950,66
|
|
20240614,130000,104743410,7960,7960,7960,7960,0
|
|
20240614,125900,104743410,7960,7960,7960,7960,0
|
|
20240614,125800,104743410,7960,7960,7960,7960,0
|
|
20240614,125700,104743410,7960,7960,7960,7960,0
|
|
20240614,125600,104743410,7960,7960,7960,7960,0
|
|
20240614,125500,104743410,7960,7960,7960,7960,0
|
|
20240614,125400,104743410,7960,7960,7960,7960,50
|
|
20240614,125300,104345410,7960,7960,7960,7960,0
|
|
20240614,125200,104345410,7960,7960,7960,7960,0
|
|
20240614,125100,104345410,7960,7960,7960,7960,0
|
|
20240614,125000,104345410,7960,7960,7960,7960,0
|
|
20240614,124900,104345410,7960,7960,7960,7960,1
|
|
20240614,124800,104337450,7960,7960,7960,7960,0
|
|
20240614,124700,104337450,7960,7960,7960,7960,0
|
|
20240614,124600,104337450,7960,7960,7960,7960,0
|
|
20240614,124500,104337450,7960,7960,7960,7960,0
|
|
20240614,124400,104337450,7960,7960,7960,7960,0
|
|
20240614,124300,104337450,7960,7960,7960,7960,0
|
|
20240614,124200,104337450,7960,7960,7960,7960,84
|
|
20240614,124100,103668810,7960,7960,7960,7960,0
|
|
20240614,124000,103668810,7960,7960,7960,7960,0
|
|
20240614,123900,103668810,7960,7960,7960,7960,0
|
|
20240614,123800,103668810,7960,7960,7960,7960,0
|
|
20240614,123700,103668810,7960,7960,7960,7960,0
|
|
20240614,123600,103668810,7960,7960,7960,7960,0
|
|
20240614,123500,103668810,7960,7960,7960,7960,0
|
|
20240614,123400,103668810,7960,7960,7960,7960,0
|
|
20240614,123300,103668810,7960,7960,7960,7960,0
|
|
20240614,123200,103668810,7960,7960,7960,7960,1
|
|
20240614,123100,103660850,7960,7960,7960,7960,0
|
|
20240614,123000,103660850,7960,7960,7960,7960,0
|
|
20240614,122900,103660850,7960,7960,7960,7960,200
|
|
20240614,122800,102068850,7960,7960,7960,7960,0
|
|
20240614,122700,102068850,7960,7960,7960,7960,0
|
|
20240614,122600,102068850,7960,7960,7960,7960,0
|
|
20240614,122500,102068850,7960,7960,7960,7960,0
|
|
20240614,122400,102068850,7960,7960,7960,7960,0
|
|
20240614,122300,102068850,7960,7960,7960,7960,0
|
|
20240614,122200,102068850,7960,7960,7960,7960,0
|
|
20240614,122100,102068850,7960,7960,7960,7960,0
|
|
20240614,122000,102068850,7960,7960,7960,7960,0
|
|
20240614,121900,102068850,7960,7960,7960,7960,10
|
|
20240614,121800,101989250,7960,7960,7960,7960,0
|
|
20240614,121700,101989250,7960,7960,7960,7960,0
|
|
20240614,121600,101989250,7960,7960,7960,7960,0
|
|
20240614,121500,101989250,7960,7960,7960,7960,238
|
|
20240614,121400,100094770,7960,7960,7960,7960,80
|
|
20240614,121300,99457970,7960,7960,7960,7960,0
|
|
20240614,121200,99457970,7960,7960,7960,7960,0
|
|
20240614,121100,99457970,7960,7960,7960,7960,0
|
|
20240614,121000,99457970,7960,7960,7960,7960,0
|
|
20240614,120900,99457970,7960,7960,7960,7960,4
|
|
20240614,120800,99426130,7940,7940,7940,7940,0
|
|
20240614,120700,99426130,7940,7940,7940,7940,0
|
|
20240614,120600,99426130,7940,7940,7940,7940,0
|
|
20240614,120500,99426130,7940,7940,7940,7940,0
|
|
20240614,120400,99426130,7940,7940,7940,7940,0
|
|
20240614,120300,99426130,7940,7940,7940,7940,0
|
|
20240614,120200,99426130,7940,7940,7940,7940,0
|
|
20240614,120100,99426130,7940,7940,7940,7940,0
|
|
20240614,120000,99426130,7940,7940,7940,7940,0
|
|
20240614,115900,99426130,7940,7940,7940,7940,0
|
|
20240614,115800,99426130,7940,7940,7940,7940,0
|
|
20240614,115700,99426130,7940,7940,7940,7940,0
|
|
20240614,115600,99426130,7940,7940,7940,7940,0
|
|
20240614,115500,99426130,7940,7940,7940,7940,0
|
|
20240614,115400,99426130,7940,7940,7940,7940,1
|
|
20240614,115300,99418190,7930,7930,7930,7930,0
|
|
20240614,115200,99418190,7930,7930,7930,7930,0
|
|
20240614,115100,99418190,7930,7930,7930,7930,184
|
|
20240614,115000,97959070,7940,7940,7940,7940,57
|
|
20240614,114900,97506490,7940,7960,7960,7940,795
|
|
20240614,114800,91190460,7960,7970,7970,7960,664
|
|
20240614,114700,85904210,7970,7970,7970,7970,0
|
|
20240614,114600,85904210,7970,7970,7970,7970,0
|
|
20240614,114500,85904210,7970,7970,7970,7970,0
|
|
20240614,114400,85904210,7970,7970,7970,7970,0
|
|
20240614,114300,85904210,7970,7970,7970,7970,0
|
|
20240614,114200,85904210,7970,7970,7970,7970,5
|
|
20240614,114100,85864360,7970,7970,7970,7970,0
|
|
20240614,114000,85864360,7970,7970,7970,7970,0
|
|
20240614,113900,85864360,7970,7970,7970,7970,0
|
|
20240614,113800,85864360,7970,7970,7970,7970,0
|
|
20240614,113700,85864360,7970,7970,7970,7970,0
|
|
20240614,113600,85864360,7970,7970,7970,7970,0
|
|
20240614,113500,85864360,7970,7970,7970,7970,0
|
|
20240614,113400,85864360,7970,7970,7970,7970,0
|
|
20240614,113300,85864360,7970,7970,7970,7970,0
|
|
20240614,113200,85864360,7970,7970,7970,7970,0
|
|
20240614,113100,85864360,7970,7970,7970,7970,0
|
|
20240614,113000,85864360,7970,7970,7970,7970,0
|
|
20240614,112900,85864360,7970,7970,7970,7970,0
|
|
20240614,112800,85864360,7970,7970,7970,7970,0
|
|
20240614,112700,85864360,7970,7970,7970,7970,0
|
|
20240614,112600,85864360,7970,7970,7970,7970,10
|
|
20240614,112500,85784660,8020,8020,8020,8020,0
|
|
20240614,112400,85784660,8020,8020,8020,8020,0
|
|
20240614,112300,85784660,8020,8020,8020,8020,0
|
|
20240614,112200,85784660,8020,8020,8020,8020,0
|
|
20240614,112100,85784660,8020,8020,8020,8020,0
|
|
20240614,112000,85784660,8020,8020,8020,8020,0
|
|
20240614,111900,85784660,8020,8020,8020,8020,0
|
|
20240614,111800,85784660,8020,8020,8020,8020,0
|
|
20240614,111700,85784660,8020,8020,8020,8020,0
|
|
20240614,111600,85784660,8020,8020,8020,8020,0
|
|
20240614,111500,85784660,8020,8020,8020,8020,0
|
|
20240614,111400,85784660,8020,8020,8020,8020,5
|
|
20240614,111300,85744560,8020,8020,8020,8020,0
|
|
20240614,111200,85744560,8020,7990,8020,7990,288
|
|
20240614,111100,83435820,7960,7960,7960,7960,17
|
|
20240614,111000,83300500,7990,7990,7990,7990,0
|
|
20240614,110900,83300500,7990,7990,7990,7990,0
|
|
20240614,110800,83300500,7990,7990,7990,7990,0
|
|
20240614,110700,83300500,7990,7990,7990,7990,0
|
|
20240614,110600,83300500,7990,7990,7990,7990,10
|
|
20240614,110500,83220600,7990,7990,7990,7990,0
|
|
20240614,110400,83220600,7990,7990,7990,7990,0
|
|
20240614,110300,83220600,7990,7990,7990,7990,0
|
|
20240614,110200,83220600,7990,7990,7990,7990,0
|
|
20240614,110100,83220600,7990,7990,7990,7990,0
|
|
20240614,110000,83220600,7990,7990,7990,7990,2
|
|
20240614,105900,83204620,7990,7990,7990,7990,0
|
|
20240614,105800,83204620,7990,7990,7990,7990,32
|
|
20240614,105700,82948940,7990,7990,7990,7990,1
|
|
20240614,105600,82940950,7950,7950,7950,7950,0
|
|
20240614,105500,82940950,7950,7950,7950,7950,0
|
|
20240614,105400,82940950,7950,7950,7950,7950,0
|
|
20240614,105300,82940950,7950,7950,7950,7950,0
|
|
20240614,105200,82940950,7950,7950,7950,7950,0
|
|
20240614,105100,82940950,7950,7950,7950,7950,0
|
|
20240614,105000,82940950,7950,7950,7950,7950,0
|
|
20240614,104900,82940950,7950,7950,7950,7950,0
|
|
20240614,104800,82940950,7950,7950,7950,7950,0
|
|
20240614,104700,82940950,7950,7950,7950,7950,0
|
|
20240614,104600,82940950,7950,7950,7950,7950,0
|
|
20240614,104500,82940950,7950,7950,7950,7950,0
|
|
20240614,104400,82940950,7950,7950,7950,7950,0
|
|
20240614,104300,82940950,7950,7950,7950,7950,235
|
|
20240614,104200,81072700,7950,7950,7950,7950,0
|
|
20240614,104100,81072700,7950,7960,7960,7950,291
|
|
20240614,104000,78758990,7990,7990,7990,7990,0
|
|
20240614,103900,78758990,7990,7990,7990,7990,0
|
|
20240614,103800,78758990,7990,7990,7990,7990,0
|
|
20240614,103700,78758990,7990,7990,7990,7990,0
|
|
20240614,103600,78758990,7990,7990,7990,7990,0
|
|
20240614,103500,78758990,7990,7990,7990,7990,0
|
|
20240614,103400,78758990,7990,7990,7990,7990,0
|
|
20240614,103300,78758990,7990,7990,7990,7990,0
|
|
20240614,103200,78758990,7990,7990,7990,7990,0
|
|
20240614,103100,78758990,7990,7990,7990,7990,0
|
|
20240614,103000,78758990,7990,7990,7990,7990,1000
|
|
20240614,102900,70768990,7950,7950,7950,7950,0
|
|
20240614,102800,70768990,7950,7950,7950,7950,0
|
|
20240614,102700,70768990,7950,7950,7950,7950,0
|
|
20240614,102600,70768990,7950,7950,7950,7950,0
|
|
20240614,102500,70768990,7950,7950,7950,7950,0
|
|
20240614,102400,70768990,7950,7950,7950,7950,0
|
|
20240614,102300,70768990,7950,7950,7950,7950,0
|
|
20240614,102200,70768990,7950,7950,7950,7950,0
|
|
20240614,102100,70768990,7950,7950,7950,7950,0
|
|
20240614,102000,70768990,7950,7950,7950,7950,0
|
|
20240614,101900,70768990,7950,7990,7990,7950,431
|
|
20240614,101800,67342500,7990,7990,7990,7990,0
|
|
20240614,101700,67342500,7990,7990,7990,7990,0
|
|
20240614,101600,67342500,7990,7990,7990,7990,3
|
|
20240614,101500,67318530,7950,7950,7950,7950,0
|
|
20240614,101400,67318530,7950,7950,7950,7950,51
|
|
20240614,101300,66913080,7990,7990,7990,7990,0
|
|
20240614,101200,66913080,7990,7990,7990,7990,1
|
|
20240614,101100,66905090,7990,7990,7990,7990,3
|
|
20240614,101000,66881120,7990,7990,7990,7990,0
|
|
20240614,100900,66881120,7990,7990,7990,7990,1
|
|
20240614,100800,66873130,7910,7910,7910,7910,0
|
|
20240614,100700,66873130,7910,7950,7950,7910,1182
|
|
20240614,100600,57517410,7960,7960,7960,7960,15
|
|
20240614,100500,57398010,7960,7960,7960,7960,16
|
|
20240614,100400,57270650,7950,8000,8000,7950,4336
|
|
20240614,100300,22739740,8020,8020,8020,8020,0
|
|
20240614,100200,22739740,8020,8020,8020,8020,0
|
|
20240614,100100,22739740,8020,8020,8020,8020,0
|
|
20240614,100000,22739740,8020,8020,8020,8020,0
|
|
20240614,095900,22739740,8020,8020,8020,8020,0
|
|
20240614,095800,22739740,8020,8020,8020,8020,2
|
|
20240614,095700,22723700,8000,8000,8000,8000,0
|
|
20240614,095600,22723700,8000,8000,8000,8000,0
|
|
20240614,095500,22723700,8000,8000,8000,8000,0
|
|
20240614,095400,22723700,8000,8000,8000,8000,0
|
|
20240614,095300,22723700,8000,8000,8000,8000,0
|
|
20240614,095200,22723700,8000,8000,8000,8000,0
|
|
20240614,095100,22723700,8000,8000,8000,8000,5
|
|
20240614,095000,22683700,8000,8000,8000,8000,0
|
|
20240614,094900,22683700,8000,8000,8000,8000,0
|
|
20240614,094800,22683700,8000,8000,8000,8000,0
|
|
20240614,094700,22683700,8000,8000,8000,8000,0
|
|
20240614,094600,22683700,8000,8000,8000,8000,0
|
|
20240614,094500,22683700,8000,8000,8000,8000,2
|
|
20240614,094400,22667700,8000,8000,8000,8000,1
|
|
20240614,094300,22659700,8000,8000,8000,8000,2
|
|
20240614,094200,22643700,8000,8000,8000,8000,3
|
|
20240614,094100,22619700,8000,8000,8000,8000,8
|
|
20240614,094000,22555700,8000,8000,8000,8000,14
|
|
20240614,093900,22443700,8000,8000,8000,8000,3
|
|
20240614,093800,22419700,8000,8000,8000,8000,203
|
|
20240614,093700,20795700,8000,8000,8000,8000,0
|
|
20240614,093600,20795700,8000,8000,8000,8000,22
|
|
20240614,093500,20619700,8000,8000,8000,8000,2
|
|
20240614,093400,20603700,7990,8010,8010,7990,1071
|
|
20240614,093300,12040820,8020,8020,8020,8020,0
|
|
20240614,093200,12040820,8020,8020,8020,8020,0
|
|
20240614,093100,12040820,8020,8020,8020,8020,1
|
|
20240614,093000,12032800,8020,8020,8020,8020,14
|
|
20240614,092900,11920520,8010,8020,8020,8010,2
|
|
20240614,092800,11904490,8020,8020,8020,8020,0
|
|
20240614,092700,11904490,8020,8020,8020,8020,2
|
|
20240614,092600,11888450,8020,8020,8020,8020,0
|
|
20240614,092500,11888450,8020,8020,8020,8020,1
|
|
20240614,092400,11880430,7990,7990,7990,7990,0
|
|
20240614,092300,11880430,7990,7990,7990,7990,0
|
|
20240614,092200,11880430,7990,8000,8000,7990,186
|
|
20240614,092100,10394070,7990,7990,7990,7990,0
|
|
20240614,092000,10394070,7990,7990,7990,7990,0
|
|
20240614,091900,10394070,7990,7990,7990,7990,0
|
|
20240614,091800,10394070,7990,7990,7990,7990,0
|
|
20240614,091700,10394070,7990,7990,7990,7990,0
|
|
20240614,091600,10394070,7990,7990,7990,7990,0
|
|
20240614,091500,10394070,7990,7990,7990,7990,23
|
|
20240614,091400,10210300,8000,8020,8020,8000,68
|
|
20240614,091300,9665940,7990,8010,8010,7990,16
|
|
20240614,091200,9538080,8010,8000,8010,8000,741
|
|
20240614,091100,3605080,8010,8030,8030,8010,58
|
|
20240614,091000,3139940,8040,8040,8040,8040,56
|
|
20240614,090900,2689700,8040,8040,8040,8040,0
|
|
20240614,090800,2689700,8040,8040,8040,8040,14
|
|
20240614,090700,2577140,8080,8080,8080,8080,0
|
|
20240614,090600,2577140,8080,8080,8080,8080,0
|
|
20240614,090500,2577140,8080,8080,8080,8080,0
|
|
20240614,090400,2577140,8080,8080,8080,8080,0
|
|
20240614,090300,2577140,8080,8080,8080,8080,2
|
|
20240614,090200,2560980,8050,8050,8050,8050,150
|
|
20240614,090100,1353480,8050,8050,8050,8050,0
|
|
20240614,090000,1353480,8050,8120,8120,8050,167
|