693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203000,26336720,5830,5830,5830,5830,220
|
|
20240613,202900,26336720,5830,5830,5830,5830,0
|
|
20240613,202800,26336720,5830,5830,5830,5830,0
|
|
20240613,202700,26336720,5830,5830,5830,5830,0
|
|
20240613,202600,26336720,5830,5830,5830,5830,0
|
|
20240613,202500,26336720,5830,5830,5830,5830,0
|
|
20240613,202400,26336720,5830,5830,5830,5830,0
|
|
20240613,202300,26336720,5830,5830,5830,5830,0
|
|
20240613,202200,26336720,5830,5830,5830,5830,0
|
|
20240613,202100,26336720,5830,5830,5830,5830,0
|
|
20240613,202000,26336720,5830,5830,5830,5830,0
|
|
20240613,201900,26336720,5830,5830,5830,5830,0
|
|
20240613,201800,26336720,5830,5830,5830,5830,0
|
|
20240613,201700,26336720,5830,5830,5830,5830,0
|
|
20240613,201600,26336720,5830,5830,5830,5830,0
|
|
20240613,201500,26336720,5830,5830,5830,5830,0
|
|
20240613,201400,26336720,5830,5830,5830,5830,0
|
|
20240613,201300,26336720,5830,5830,5830,5830,0
|
|
20240613,201200,26336720,5830,5830,5830,5830,0
|
|
20240613,201100,26336720,5830,5830,5830,5830,0
|
|
20240613,201000,26336720,5830,5830,5830,5830,0
|
|
20240613,200900,26336720,5830,5830,5830,5830,0
|
|
20240613,200800,26336720,5830,5830,5830,5830,0
|
|
20240613,200700,26336720,5830,5830,5830,5830,0
|
|
20240613,200600,26336720,5830,5830,5830,5830,0
|
|
20240613,200500,26336720,5830,5830,5830,5830,0
|
|
20240613,200400,26336720,5830,5830,5830,5830,0
|
|
20240613,200300,26336720,5830,5830,5830,5830,0
|
|
20240613,200200,26336720,5830,5830,5830,5830,0
|
|
20240613,200100,26336720,5830,5830,5830,5830,0
|
|
20240613,200000,26336720,5830,5830,5830,5830,220
|
|
20240613,195900,26336720,5830,5830,5830,5830,0
|
|
20240613,195800,26336720,5830,5830,5830,5830,0
|
|
20240613,195700,26336720,5830,5830,5830,5830,0
|
|
20240613,195600,26336720,5830,5830,5830,5830,0
|
|
20240613,195500,26336720,5830,5830,5830,5830,0
|
|
20240613,195400,26336720,5830,5830,5830,5830,0
|
|
20240613,195300,26336720,5830,5830,5830,5830,0
|
|
20240613,195200,26336720,5830,5830,5830,5830,0
|
|
20240613,195100,26336720,5830,5830,5830,5830,0
|
|
20240613,195000,26336720,5830,5830,5830,5830,0
|
|
20240613,194900,26336720,5830,5830,5830,5830,0
|
|
20240613,194800,26336720,5830,5830,5830,5830,0
|
|
20240613,194700,26336720,5830,5830,5830,5830,0
|
|
20240613,194600,26336720,5830,5830,5830,5830,0
|
|
20240613,194500,26336720,5830,5830,5830,5830,0
|
|
20240613,194400,26336720,5830,5830,5830,5830,0
|
|
20240613,194300,26336720,5830,5830,5830,5830,0
|
|
20240613,194200,26336720,5830,5830,5830,5830,0
|
|
20240613,194100,26336720,5830,5830,5830,5830,0
|
|
20240613,194000,26336720,5830,5830,5830,5830,0
|
|
20240613,193900,26336720,5830,5830,5830,5830,0
|
|
20240613,193800,26336720,5830,5830,5830,5830,0
|
|
20240613,193700,26336720,5830,5830,5830,5830,0
|
|
20240613,193600,26336720,5830,5830,5830,5830,0
|
|
20240613,193500,26336720,5830,5830,5830,5830,0
|
|
20240613,193400,26336720,5830,5830,5830,5830,0
|
|
20240613,193300,26336720,5830,5830,5830,5830,0
|
|
20240613,193200,26336720,5830,5830,5830,5830,0
|
|
20240613,193100,26336720,5830,5830,5830,5830,0
|
|
20240613,193000,26336720,5830,5830,5830,5830,220
|
|
20240613,192900,26336720,5830,5830,5830,5830,0
|
|
20240613,192800,26336720,5830,5830,5830,5830,0
|
|
20240613,192700,26336720,5830,5830,5830,5830,0
|
|
20240613,192600,26336720,5830,5830,5830,5830,0
|
|
20240613,192500,26336720,5830,5830,5830,5830,0
|
|
20240613,192400,26336720,5830,5830,5830,5830,0
|
|
20240613,192300,26336720,5830,5830,5830,5830,0
|
|
20240613,192200,26336720,5830,5830,5830,5830,0
|
|
20240613,192100,26336720,5830,5830,5830,5830,0
|
|
20240613,192000,26336720,5830,5830,5830,5830,0
|
|
20240613,191900,26336720,5830,5830,5830,5830,0
|
|
20240613,191800,26336720,5830,5830,5830,5830,0
|
|
20240613,191700,26336720,5830,5830,5830,5830,0
|
|
20240613,191600,26336720,5830,5830,5830,5830,0
|
|
20240613,191500,26336720,5830,5830,5830,5830,0
|
|
20240613,191400,26336720,5830,5830,5830,5830,0
|
|
20240613,191300,26336720,5830,5830,5830,5830,0
|
|
20240613,191200,26336720,5830,5830,5830,5830,0
|
|
20240613,191100,26336720,5830,5830,5830,5830,0
|
|
20240613,191000,26336720,5830,5830,5830,5830,0
|
|
20240613,190900,26336720,5830,5830,5830,5830,0
|
|
20240613,190800,26336720,5830,5830,5830,5830,0
|
|
20240613,190700,26336720,5830,5830,5830,5830,0
|
|
20240613,190600,26336720,5830,5830,5830,5830,0
|
|
20240613,190500,26336720,5830,5830,5830,5830,0
|
|
20240613,190400,26336720,5830,5830,5830,5830,0
|
|
20240613,190300,26336720,5830,5830,5830,5830,0
|
|
20240613,190200,26336720,5830,5830,5830,5830,0
|
|
20240613,190100,26336720,5830,5830,5830,5830,0
|
|
20240613,190000,26336720,5830,5830,5830,5830,220
|
|
20240613,185900,26336720,5830,5830,5830,5830,0
|
|
20240613,185800,26336720,5830,5830,5830,5830,0
|
|
20240613,185700,26336720,5830,5830,5830,5830,0
|
|
20240613,185600,26336720,5830,5830,5830,5830,0
|
|
20240613,185500,26336720,5830,5830,5830,5830,0
|
|
20240613,185400,26336720,5830,5830,5830,5830,0
|
|
20240613,185300,26336720,5830,5830,5830,5830,0
|
|
20240613,185200,26336720,5830,5830,5830,5830,0
|
|
20240613,185100,26336720,5830,5830,5830,5830,0
|
|
20240613,185000,26336720,5830,5830,5830,5830,0
|
|
20240613,184900,26336720,5830,5830,5830,5830,0
|
|
20240613,184800,26336720,5830,5830,5830,5830,0
|
|
20240613,184700,26336720,5830,5830,5830,5830,0
|
|
20240613,184600,26336720,5830,5830,5830,5830,0
|
|
20240613,184500,26336720,5830,5830,5830,5830,0
|
|
20240613,184400,26336720,5830,5830,5830,5830,0
|
|
20240613,184300,26336720,5830,5830,5830,5830,0
|
|
20240613,184200,26336720,5830,5830,5830,5830,0
|
|
20240613,184100,26336720,5830,5830,5830,5830,0
|
|
20240613,184000,26336720,5830,5830,5830,5830,0
|
|
20240613,183900,26336720,5830,5830,5830,5830,0
|
|
20240613,183800,26336720,5830,5830,5830,5830,0
|
|
20240613,183700,26336720,5830,5830,5830,5830,0
|
|
20240613,183600,26336720,5830,5830,5830,5830,0
|
|
20240613,183500,26336720,5830,5830,5830,5830,0
|
|
20240613,183400,26336720,5830,5830,5830,5830,0
|
|
20240613,183300,26336720,5830,5830,5830,5830,0
|
|
20240613,183200,26336720,5830,5830,5830,5830,0
|
|
20240613,183100,26336720,5830,5830,5830,5830,0
|
|
20240613,183000,26336720,5830,5830,5830,5830,220
|
|
20240613,182900,26336720,5830,5830,5830,5830,0
|
|
20240613,182800,26336720,5830,5830,5830,5830,0
|
|
20240613,182700,26336720,5830,5830,5830,5830,0
|
|
20240613,182600,26336720,5830,5830,5830,5830,0
|
|
20240613,182500,26336720,5830,5830,5830,5830,0
|
|
20240613,182400,26336720,5830,5830,5830,5830,0
|
|
20240613,182300,26336720,5830,5830,5830,5830,0
|
|
20240613,182200,26336720,5830,5830,5830,5830,0
|
|
20240613,182100,26336720,5830,5830,5830,5830,0
|
|
20240613,182000,26336720,5830,5830,5830,5830,0
|
|
20240613,181900,26336720,5830,5830,5830,5830,0
|
|
20240613,181800,26336720,5830,5830,5830,5830,0
|
|
20240613,181700,26336720,5830,5830,5830,5830,0
|
|
20240613,181600,26336720,5830,5830,5830,5830,0
|
|
20240613,181500,26336720,5830,5830,5830,5830,0
|
|
20240613,181400,26336720,5830,5830,5830,5830,0
|
|
20240613,181300,26336720,5830,5830,5830,5830,0
|
|
20240613,181200,26336720,5830,5830,5830,5830,0
|
|
20240613,181100,26336720,5830,5830,5830,5830,0
|
|
20240613,181000,26336720,5830,5830,5830,5830,0
|
|
20240613,180900,26336720,5830,5830,5830,5830,0
|
|
20240613,180800,26336720,5830,5830,5830,5830,0
|
|
20240613,180700,26336720,5830,5830,5830,5830,0
|
|
20240613,180600,26336720,5830,5830,5830,5830,0
|
|
20240613,180500,26336720,5830,5830,5830,5830,0
|
|
20240613,180400,26336720,5830,5830,5830,5830,0
|
|
20240613,180300,26336720,5830,5830,5830,5830,0
|
|
20240613,180200,26336720,5830,5830,5830,5830,0
|
|
20240613,180100,26336720,5830,5830,5830,5830,0
|
|
20240613,180000,26336720,5830,5830,5830,5830,220
|
|
20240613,175900,26336720,5830,5830,5830,5830,0
|
|
20240613,175800,26336720,5830,5830,5830,5830,0
|
|
20240613,175700,26336720,5830,5830,5830,5830,0
|
|
20240613,175600,26336720,5830,5830,5830,5830,0
|
|
20240613,175500,26336720,5830,5830,5830,5830,0
|
|
20240613,175400,26336720,5830,5830,5830,5830,0
|
|
20240613,175300,26336720,5830,5830,5830,5830,0
|
|
20240613,175200,26336720,5830,5830,5830,5830,0
|
|
20240613,175100,26336720,5830,5830,5830,5830,0
|
|
20240613,175000,26336720,5830,5830,5830,5830,0
|
|
20240613,174900,26336720,5830,5830,5830,5830,0
|
|
20240613,174800,26336720,5830,5830,5830,5830,0
|
|
20240613,174700,26336720,5830,5830,5830,5830,0
|
|
20240613,174600,26336720,5830,5830,5830,5830,0
|
|
20240613,174500,26336720,5830,5830,5830,5830,0
|
|
20240613,174400,26336720,5830,5830,5830,5830,0
|
|
20240613,174300,26336720,5830,5830,5830,5830,0
|
|
20240613,174200,26336720,5830,5830,5830,5830,0
|
|
20240613,174100,26336720,5830,5830,5830,5830,0
|
|
20240613,174000,26336720,5830,5830,5830,5830,0
|
|
20240613,173900,26336720,5830,5830,5830,5830,0
|
|
20240613,173800,26336720,5830,5830,5830,5830,0
|
|
20240613,173700,26336720,5830,5830,5830,5830,0
|
|
20240613,173600,26336720,5830,5830,5830,5830,0
|
|
20240613,173500,26336720,5830,5830,5830,5830,0
|
|
20240613,173400,26336720,5830,5830,5830,5830,0
|
|
20240613,173300,26336720,5830,5830,5830,5830,0
|
|
20240613,173200,26336720,5830,5830,5830,5830,0
|
|
20240613,173100,26336720,5830,5830,5830,5830,0
|
|
20240613,173000,26336720,5830,5830,5830,5830,220
|
|
20240613,172900,26336720,5830,5830,5830,5830,0
|
|
20240613,172800,26336720,5830,5830,5830,5830,0
|
|
20240613,172700,26336720,5830,5830,5830,5830,0
|
|
20240613,172600,26336720,5830,5830,5830,5830,0
|
|
20240613,172500,26336720,5830,5830,5830,5830,0
|
|
20240613,172400,26336720,5830,5830,5830,5830,0
|
|
20240613,172300,26336720,5830,5830,5830,5830,0
|
|
20240613,172200,26336720,5830,5830,5830,5830,0
|
|
20240613,172100,26336720,5830,5830,5830,5830,0
|
|
20240613,172000,26336720,5830,5830,5830,5830,0
|
|
20240613,171900,26336720,5830,5830,5830,5830,0
|
|
20240613,171800,26336720,5830,5830,5830,5830,0
|
|
20240613,171700,26336720,5830,5830,5830,5830,0
|
|
20240613,171600,26336720,5830,5830,5830,5830,0
|
|
20240613,171500,26336720,5830,5830,5830,5830,0
|
|
20240613,171400,26336720,5830,5830,5830,5830,0
|
|
20240613,171300,26336720,5830,5830,5830,5830,0
|
|
20240613,171200,26336720,5830,5830,5830,5830,0
|
|
20240613,171100,26336720,5830,5830,5830,5830,0
|
|
20240613,171000,26336720,5830,5830,5830,5830,0
|
|
20240613,170900,26336720,5830,5830,5830,5830,0
|
|
20240613,170800,26336720,5830,5830,5830,5830,0
|
|
20240613,170700,26336720,5830,5830,5830,5830,0
|
|
20240613,170600,26336720,5830,5830,5830,5830,0
|
|
20240613,170500,26336720,5830,5830,5830,5830,0
|
|
20240613,170400,26336720,5830,5830,5830,5830,0
|
|
20240613,170300,26336720,5830,5830,5830,5830,0
|
|
20240613,170200,26336720,5830,5830,5830,5830,0
|
|
20240613,170100,26336720,5830,5830,5830,5830,0
|
|
20240613,170000,26336720,5830,5830,5830,5830,220
|
|
20240613,165900,26336720,5830,5830,5830,5830,0
|
|
20240613,165800,26336720,5830,5830,5830,5830,0
|
|
20240613,165700,26336720,5830,5830,5830,5830,0
|
|
20240613,165600,26336720,5830,5830,5830,5830,0
|
|
20240613,165500,26336720,5830,5830,5830,5830,0
|
|
20240613,165400,26336720,5830,5830,5830,5830,0
|
|
20240613,165300,26336720,5830,5830,5830,5830,0
|
|
20240613,165200,26336720,5830,5830,5830,5830,0
|
|
20240613,165100,26336720,5830,5830,5830,5830,0
|
|
20240613,165000,26336720,5830,5830,5830,5830,0
|
|
20240613,164900,26336720,5830,5830,5830,5830,0
|
|
20240613,164800,26336720,5830,5830,5830,5830,0
|
|
20240613,164700,26336720,5830,5830,5830,5830,0
|
|
20240613,164600,26336720,5830,5830,5830,5830,0
|
|
20240613,164500,26336720,5830,5830,5830,5830,0
|
|
20240613,164400,26336720,5830,5830,5830,5830,0
|
|
20240613,164300,26336720,5830,5830,5830,5830,0
|
|
20240613,164200,26336720,5830,5830,5830,5830,0
|
|
20240613,164100,26336720,5830,5830,5830,5830,0
|
|
20240613,164000,26336720,5830,5830,5830,5830,0
|
|
20240613,163900,26336720,5830,5830,5830,5830,0
|
|
20240613,163800,26336720,5830,5830,5830,5830,0
|
|
20240613,163700,26336720,5830,5830,5830,5830,0
|
|
20240613,163600,26336720,5830,5830,5830,5830,0
|
|
20240613,163500,26336720,5830,5830,5830,5830,0
|
|
20240613,163400,26336720,5830,5830,5830,5830,0
|
|
20240613,163300,26336720,5830,5830,5830,5830,0
|
|
20240613,163200,26336720,5830,5830,5830,5830,0
|
|
20240613,163100,26336720,5830,5830,5830,5830,0
|
|
20240613,163000,26336720,5830,5830,5830,5830,220
|
|
20240613,162900,26336720,5830,5830,5830,5830,0
|
|
20240613,162800,26336720,5830,5830,5830,5830,0
|
|
20240613,162700,26336720,5830,5830,5830,5830,0
|
|
20240613,162600,26336720,5830,5830,5830,5830,0
|
|
20240613,162500,26336720,5830,5830,5830,5830,0
|
|
20240613,162400,26336720,5830,5830,5830,5830,0
|
|
20240613,162300,26336720,5830,5830,5830,5830,0
|
|
20240613,162200,26336720,5830,5830,5830,5830,0
|
|
20240613,162100,26336720,5830,5830,5830,5830,0
|
|
20240613,162000,26336720,5830,5830,5830,5830,0
|
|
20240613,161900,26336720,5830,5830,5830,5830,0
|
|
20240613,161800,26336720,5830,5830,5830,5830,0
|
|
20240613,161700,26336720,5830,5830,5830,5830,0
|
|
20240613,161600,26336720,5830,5830,5830,5830,0
|
|
20240613,161500,26336720,5830,5830,5830,5830,0
|
|
20240613,161400,26336720,5830,5830,5830,5830,0
|
|
20240613,161300,26336720,5830,5830,5830,5830,0
|
|
20240613,161200,26336720,5830,5830,5830,5830,0
|
|
20240613,161100,26336720,5830,5830,5830,5830,0
|
|
20240613,161000,26336720,5830,5830,5830,5830,0
|
|
20240613,160900,26336720,5830,5830,5830,5830,0
|
|
20240613,160800,26336720,5830,5830,5830,5830,0
|
|
20240613,160700,26336720,5830,5830,5830,5830,0
|
|
20240613,160600,26336720,5830,5830,5830,5830,0
|
|
20240613,160500,26336720,5830,5830,5830,5830,0
|
|
20240613,160400,26336720,5830,5830,5830,5830,0
|
|
20240613,160300,26336720,5830,5830,5830,5830,0
|
|
20240613,160200,26336720,5830,5830,5830,5830,0
|
|
20240613,160100,26336720,5830,5830,5830,5830,0
|
|
20240613,160000,26336720,5830,5830,5830,5830,220
|
|
20240613,155900,26336720,5830,5830,5830,5830,0
|
|
20240613,155800,26336720,5830,5830,5830,5830,0
|
|
20240613,155700,26336720,5830,5830,5830,5830,0
|
|
20240613,155600,26336720,5830,5830,5830,5830,0
|
|
20240613,155500,26336720,5830,5830,5830,5830,0
|
|
20240613,155400,26336720,5830,5830,5830,5830,0
|
|
20240613,155300,26336720,5830,5830,5830,5830,0
|
|
20240613,155200,26336720,5830,5830,5830,5830,0
|
|
20240613,155100,26336720,5830,5830,5830,5830,0
|
|
20240613,155000,26336720,5830,5830,5830,5830,0
|
|
20240613,154900,26336720,5830,5830,5830,5830,0
|
|
20240613,154800,26336720,5830,5830,5830,5830,0
|
|
20240613,154700,26336720,5830,5830,5830,5830,0
|
|
20240613,154600,26336720,5830,5830,5830,5830,0
|
|
20240613,154500,26336720,5830,5830,5830,5830,0
|
|
20240613,154400,26336720,5830,5830,5830,5830,0
|
|
20240613,154300,26336720,5830,5830,5830,5830,0
|
|
20240613,154200,26336720,5830,5830,5830,5830,0
|
|
20240613,154100,26336720,5830,5830,5830,5830,0
|
|
20240613,154000,26336720,5830,5830,5830,5830,0
|
|
20240613,153900,26336720,5830,5830,5830,5830,0
|
|
20240613,153800,26336720,5830,5830,5830,5830,0
|
|
20240613,153700,26336720,5830,5830,5830,5830,0
|
|
20240613,153600,26336720,5830,5830,5830,5830,0
|
|
20240613,153500,26336720,5830,5830,5830,5830,0
|
|
20240613,153400,26336720,5830,5830,5830,5830,0
|
|
20240613,153300,26336720,5830,5830,5830,5830,0
|
|
20240613,153200,26336720,5830,5830,5830,5830,0
|
|
20240613,153100,26336720,5830,5830,5830,5830,0
|
|
20240613,153000,26336720,5830,5830,5830,5830,440
|
|
20240613,152900,25054120,5830,5830,5830,5830,0
|
|
20240613,152800,25054120,5830,5830,5830,5830,0
|
|
20240613,152700,25054120,5830,5830,5830,5830,0
|
|
20240613,152600,25054120,5830,5830,5830,5830,0
|
|
20240613,152500,25054120,5830,5830,5830,5830,0
|
|
20240613,152400,25054120,5830,5830,5830,5830,0
|
|
20240613,152300,25054120,5830,5830,5830,5830,0
|
|
20240613,152200,25054120,5830,5830,5830,5830,0
|
|
20240613,152100,25054120,5830,5830,5830,5830,0
|
|
20240613,152000,25054120,5830,5830,5830,5830,0
|
|
20240613,151900,25054120,5830,5830,5830,5830,0
|
|
20240613,151800,25054120,5830,5830,5830,5830,0
|
|
20240613,151700,25054120,5830,5830,5830,5830,0
|
|
20240613,151600,25054120,5830,5830,5830,5830,0
|
|
20240613,151500,25054120,5830,5830,5830,5830,0
|
|
20240613,151400,25054120,5830,5830,5830,5830,0
|
|
20240613,151300,25054120,5830,5830,5830,5830,0
|
|
20240613,151200,25054120,5830,5830,5830,5830,0
|
|
20240613,151100,25054120,5830,5830,5830,5830,45
|
|
20240613,151000,24791770,5830,5830,5830,5830,0
|
|
20240613,150900,24791770,5830,5830,5830,5830,100
|
|
20240613,150800,24208770,5820,5820,5820,5820,0
|
|
20240613,150700,24208770,5820,5820,5820,5820,0
|
|
20240613,150600,24208770,5820,5820,5820,5820,0
|
|
20240613,150500,24208770,5820,5800,5820,5800,32
|
|
20240613,150400,24022730,5800,5800,5800,5800,0
|
|
20240613,150300,24022730,5800,5800,5800,5800,0
|
|
20240613,150200,24022730,5800,5800,5800,5800,0
|
|
20240613,150100,24022730,5800,5800,5800,5800,0
|
|
20240613,150000,24022730,5800,5800,5800,5800,0
|
|
20240613,145900,24022730,5800,5800,5800,5800,0
|
|
20240613,145800,24022730,5800,5800,5800,5800,0
|
|
20240613,145700,24022730,5800,5800,5800,5800,0
|
|
20240613,145600,24022730,5800,5800,5800,5800,0
|
|
20240613,145500,24022730,5800,5800,5800,5800,0
|
|
20240613,145400,24022730,5800,5800,5800,5800,0
|
|
20240613,145300,24022730,5800,5800,5800,5800,0
|
|
20240613,145200,24022730,5800,5800,5800,5800,0
|
|
20240613,145100,24022730,5800,5800,5800,5800,0
|
|
20240613,145000,24022730,5800,5800,5800,5800,1
|
|
20240613,144900,24016930,5750,5750,5750,5750,0
|
|
20240613,144800,24016930,5750,5750,5750,5750,0
|
|
20240613,144700,24016930,5750,5750,5750,5750,0
|
|
20240613,144600,24016930,5750,5750,5750,5750,0
|
|
20240613,144500,24016930,5750,5750,5750,5750,0
|
|
20240613,144400,24016930,5750,5750,5750,5750,0
|
|
20240613,144300,24016930,5750,5750,5750,5750,0
|
|
20240613,144200,24016930,5750,5750,5750,5750,0
|
|
20240613,144100,24016930,5750,5750,5750,5750,0
|
|
20240613,144000,24016930,5750,5750,5750,5750,0
|
|
20240613,143900,24016930,5750,5750,5750,5750,0
|
|
20240613,143800,24016930,5750,5750,5750,5750,102
|
|
20240613,143700,23430430,5800,5800,5800,5800,0
|
|
20240613,143600,23430430,5800,5800,5800,5800,0
|
|
20240613,143500,23430430,5800,5800,5800,5800,0
|
|
20240613,143400,23430430,5800,5800,5800,5800,0
|
|
20240613,143300,23430430,5800,5800,5800,5800,0
|
|
20240613,143200,23430430,5800,5800,5800,5800,13
|
|
20240613,143100,23355030,5830,5830,5830,5830,0
|
|
20240613,143000,23355030,5830,5830,5830,5830,0
|
|
20240613,142900,23355030,5830,5830,5830,5830,0
|
|
20240613,142800,23355030,5830,5830,5830,5830,0
|
|
20240613,142700,23355030,5830,5830,5830,5830,0
|
|
20240613,142600,23355030,5830,5830,5830,5830,0
|
|
20240613,142500,23355030,5830,5830,5830,5830,0
|
|
20240613,142400,23355030,5830,5830,5830,5830,0
|
|
20240613,142300,23355030,5830,5830,5830,5830,0
|
|
20240613,142200,23355030,5830,5830,5830,5830,0
|
|
20240613,142100,23355030,5830,5830,5830,5830,0
|
|
20240613,142000,23355030,5830,5830,5830,5830,0
|
|
20240613,141900,23355030,5830,5830,5830,5830,0
|
|
20240613,141800,23355030,5830,5830,5830,5830,0
|
|
20240613,141700,23355030,5830,5830,5830,5830,0
|
|
20240613,141600,23355030,5830,5830,5830,5830,0
|
|
20240613,141500,23355030,5830,5830,5830,5830,0
|
|
20240613,141400,23355030,5830,5830,5830,5830,0
|
|
20240613,141300,23355030,5830,5830,5830,5830,0
|
|
20240613,141200,23355030,5830,5830,5830,5830,0
|
|
20240613,141100,23355030,5830,5830,5830,5830,0
|
|
20240613,141000,23355030,5830,5830,5830,5830,0
|
|
20240613,140900,23355030,5830,5830,5830,5830,0
|
|
20240613,140800,23355030,5830,5830,5830,5830,0
|
|
20240613,140700,23355030,5830,5830,5830,5830,0
|
|
20240613,140600,23355030,5830,5830,5830,5830,0
|
|
20240613,140500,23355030,5830,5830,5830,5830,0
|
|
20240613,140400,23355030,5830,5830,5830,5830,0
|
|
20240613,140300,23355030,5830,5830,5830,5830,0
|
|
20240613,140200,23355030,5830,5830,5830,5830,0
|
|
20240613,140100,23355030,5830,5830,5830,5830,0
|
|
20240613,140000,23355030,5830,5830,5830,5830,0
|
|
20240613,135900,23355030,5830,5830,5830,5830,0
|
|
20240613,135800,23355030,5830,5830,5830,5830,0
|
|
20240613,135700,23355030,5830,5830,5830,5830,0
|
|
20240613,135600,23355030,5830,5830,5830,5830,0
|
|
20240613,135500,23355030,5830,5830,5830,5830,0
|
|
20240613,135400,23355030,5830,5830,5830,5830,0
|
|
20240613,135300,23355030,5830,5830,5830,5830,0
|
|
20240613,135200,23355030,5830,5830,5830,5830,0
|
|
20240613,135100,23355030,5830,5830,5830,5830,0
|
|
20240613,135000,23355030,5830,5830,5830,5830,0
|
|
20240613,134900,23355030,5830,5830,5830,5830,0
|
|
20240613,134800,23355030,5830,5830,5830,5830,0
|
|
20240613,134700,23355030,5830,5830,5830,5830,0
|
|
20240613,134600,23355030,5830,5830,5830,5830,0
|
|
20240613,134500,23355030,5830,5830,5830,5830,0
|
|
20240613,134400,23355030,5830,5830,5830,5830,0
|
|
20240613,134300,23355030,5830,5830,5830,5830,0
|
|
20240613,134200,23355030,5830,5830,5830,5830,0
|
|
20240613,134100,23355030,5830,5830,5830,5830,0
|
|
20240613,134000,23355030,5830,5830,5830,5830,0
|
|
20240613,133900,23355030,5830,5830,5830,5830,0
|
|
20240613,133800,23355030,5830,5830,5830,5830,0
|
|
20240613,133700,23355030,5830,5830,5830,5830,0
|
|
20240613,133600,23355030,5830,5830,5830,5830,0
|
|
20240613,133500,23355030,5830,5830,5830,5830,0
|
|
20240613,133400,23355030,5830,5830,5830,5830,0
|
|
20240613,133300,23355030,5830,5830,5830,5830,0
|
|
20240613,133200,23355030,5830,5830,5830,5830,0
|
|
20240613,133100,23355030,5830,5830,5830,5830,0
|
|
20240613,133000,23355030,5830,5830,5830,5830,0
|
|
20240613,132900,23355030,5830,5830,5830,5830,0
|
|
20240613,132800,23355030,5830,5830,5830,5830,0
|
|
20240613,132700,23355030,5830,5830,5830,5830,0
|
|
20240613,132600,23355030,5830,5830,5830,5830,0
|
|
20240613,132500,23355030,5830,5830,5830,5830,0
|
|
20240613,132400,23355030,5830,5830,5830,5830,0
|
|
20240613,132300,23355030,5830,5830,5830,5830,0
|
|
20240613,132200,23355030,5830,5830,5830,5830,0
|
|
20240613,132100,23355030,5830,5830,5830,5830,0
|
|
20240613,132000,23355030,5830,5830,5830,5830,1
|
|
20240613,131900,23349200,5840,5830,5840,5830,283
|
|
20240613,131800,21696540,5840,5840,5840,5840,0
|
|
20240613,131700,21696540,5840,5840,5840,5840,0
|
|
20240613,131600,21696540,5840,5840,5840,5840,0
|
|
20240613,131500,21696540,5840,5840,5840,5840,0
|
|
20240613,131400,21696540,5840,5840,5840,5840,0
|
|
20240613,131300,21696540,5840,5840,5840,5840,0
|
|
20240613,131200,21696540,5840,5840,5840,5840,0
|
|
20240613,131100,21696540,5840,5840,5840,5840,0
|
|
20240613,131000,21696540,5840,5840,5840,5840,0
|
|
20240613,130900,21696540,5840,5840,5840,5840,0
|
|
20240613,130800,21696540,5840,5840,5840,5840,0
|
|
20240613,130700,21696540,5840,5840,5840,5840,0
|
|
20240613,130600,21696540,5840,5840,5840,5840,0
|
|
20240613,130500,21696540,5840,5840,5840,5840,0
|
|
20240613,130400,21696540,5840,5840,5840,5840,0
|
|
20240613,130300,21696540,5840,5840,5840,5840,0
|
|
20240613,130200,21696540,5840,5840,5840,5840,0
|
|
20240613,130100,21696540,5840,5840,5840,5840,0
|
|
20240613,130000,21696540,5840,5840,5840,5840,0
|
|
20240613,125900,21696540,5840,5830,5840,5830,2
|
|
20240613,125800,21684870,5820,5820,5820,5820,5
|
|
20240613,125700,21655770,5830,5830,5830,5830,0
|
|
20240613,125600,21655770,5830,5830,5830,5830,0
|
|
20240613,125500,21655770,5830,5830,5830,5830,0
|
|
20240613,125400,21655770,5830,5830,5830,5830,0
|
|
20240613,125300,21655770,5830,5830,5830,5830,0
|
|
20240613,125200,21655770,5830,5830,5830,5830,0
|
|
20240613,125100,21655770,5830,5830,5830,5830,0
|
|
20240613,125000,21655770,5830,5830,5830,5830,0
|
|
20240613,124900,21655770,5830,5830,5830,5830,0
|
|
20240613,124800,21655770,5830,5830,5830,5830,0
|
|
20240613,124700,21655770,5830,5830,5830,5830,0
|
|
20240613,124600,21655770,5830,5830,5830,5830,0
|
|
20240613,124500,21655770,5830,5830,5830,5830,0
|
|
20240613,124400,21655770,5830,5830,5830,5830,0
|
|
20240613,124300,21655770,5830,5830,5830,5830,0
|
|
20240613,124200,21655770,5830,5830,5830,5830,0
|
|
20240613,124100,21655770,5830,5830,5830,5830,0
|
|
20240613,124000,21655770,5830,5830,5830,5830,0
|
|
20240613,123900,21655770,5830,5830,5830,5830,0
|
|
20240613,123800,21655770,5830,5830,5830,5830,0
|
|
20240613,123700,21655770,5830,5830,5830,5830,0
|
|
20240613,123600,21655770,5830,5830,5830,5830,0
|
|
20240613,123500,21655770,5830,5830,5830,5830,0
|
|
20240613,123400,21655770,5830,5830,5830,5830,0
|
|
20240613,123300,21655770,5830,5830,5830,5830,0
|
|
20240613,123200,21655770,5830,5830,5830,5830,0
|
|
20240613,123100,21655770,5830,5830,5830,5830,0
|
|
20240613,123000,21655770,5830,5830,5830,5830,0
|
|
20240613,122900,21655770,5830,5830,5830,5830,0
|
|
20240613,122800,21655770,5830,5830,5830,5830,0
|
|
20240613,122700,21655770,5830,5830,5830,5830,0
|
|
20240613,122600,21655770,5830,5830,5830,5830,0
|
|
20240613,122500,21655770,5830,5830,5830,5830,0
|
|
20240613,122400,21655770,5830,5830,5830,5830,1
|
|
20240613,122300,21649940,5720,5720,5720,5720,0
|
|
20240613,122200,21649940,5720,5720,5720,5720,0
|
|
20240613,122100,21649940,5720,5720,5720,5720,0
|
|
20240613,122000,21649940,5720,5720,5720,5720,0
|
|
20240613,121900,21649940,5720,5720,5720,5720,0
|
|
20240613,121800,21649940,5720,5720,5720,5720,0
|
|
20240613,121700,21649940,5720,5720,5720,5720,0
|
|
20240613,121600,21649940,5720,5720,5720,5720,0
|
|
20240613,121500,21649940,5720,5790,5790,5720,59
|
|
20240613,121400,21310910,5830,5830,5830,5830,15
|
|
20240613,121300,21223460,5840,5840,5840,5840,0
|
|
20240613,121200,21223460,5840,5840,5840,5840,200
|
|
20240613,121100,20055460,5840,5840,5840,5840,0
|
|
20240613,121000,20055460,5840,5840,5840,5840,0
|
|
20240613,120900,20055460,5840,5840,5840,5840,0
|
|
20240613,120800,20055460,5840,5840,5840,5840,0
|
|
20240613,120700,20055460,5840,5840,5840,5840,0
|
|
20240613,120600,20055460,5840,5840,5840,5840,0
|
|
20240613,120500,20055460,5840,5840,5840,5840,0
|
|
20240613,120400,20055460,5840,5840,5840,5840,0
|
|
20240613,120300,20055460,5840,5840,5840,5840,0
|
|
20240613,120200,20055460,5840,5840,5840,5840,0
|
|
20240613,120100,20055460,5840,5840,5840,5840,0
|
|
20240613,120000,20055460,5840,5840,5840,5840,0
|
|
20240613,115900,20055460,5840,5840,5840,5840,0
|
|
20240613,115800,20055460,5840,5840,5840,5840,2
|
|
20240613,115700,20043780,5850,5850,5850,5850,0
|
|
20240613,115600,20043780,5850,5850,5850,5850,0
|
|
20240613,115500,20043780,5850,5850,5850,5850,0
|
|
20240613,115400,20043780,5850,5850,5850,5850,0
|
|
20240613,115300,20043780,5850,5850,5850,5850,0
|
|
20240613,115200,20043780,5850,5850,5850,5850,0
|
|
20240613,115100,20043780,5850,5850,5850,5850,0
|
|
20240613,115000,20043780,5850,5850,5850,5850,0
|
|
20240613,114900,20043780,5850,5850,5850,5850,0
|
|
20240613,114800,20043780,5850,5850,5850,5850,0
|
|
20240613,114700,20043780,5850,5850,5850,5850,0
|
|
20240613,114600,20043780,5850,5850,5850,5850,0
|
|
20240613,114500,20043780,5850,5850,5850,5850,0
|
|
20240613,114400,20043780,5850,5850,5850,5850,0
|
|
20240613,114300,20043780,5850,5850,5850,5850,0
|
|
20240613,114200,20043780,5850,5850,5850,5850,0
|
|
20240613,114100,20043780,5850,5850,5850,5850,0
|
|
20240613,114000,20043780,5850,5850,5850,5850,0
|
|
20240613,113900,20043780,5850,5850,5850,5850,0
|
|
20240613,113800,20043780,5850,5850,5850,5850,1
|
|
20240613,113700,20037930,5840,5840,5840,5840,0
|
|
20240613,113600,20037930,5840,5840,5840,5840,10
|
|
20240613,113500,19979530,5830,5830,5830,5830,0
|
|
20240613,113400,19979530,5830,5830,5830,5830,0
|
|
20240613,113300,19979530,5830,5830,5830,5830,0
|
|
20240613,113200,19979530,5830,5830,5830,5830,0
|
|
20240613,113100,19979530,5830,5830,5830,5830,0
|
|
20240613,113000,19979530,5830,5830,5830,5830,0
|
|
20240613,112900,19979530,5830,5830,5830,5830,0
|
|
20240613,112800,19979530,5830,5830,5830,5830,0
|
|
20240613,112700,19979530,5830,5830,5830,5830,0
|
|
20240613,112600,19979530,5830,5830,5830,5830,0
|
|
20240613,112500,19979530,5830,5830,5830,5830,0
|
|
20240613,112400,19979530,5830,5830,5830,5830,0
|
|
20240613,112300,19979530,5830,5830,5830,5830,0
|
|
20240613,112200,19979530,5830,5830,5830,5830,0
|
|
20240613,112100,19979530,5830,5830,5830,5830,0
|
|
20240613,112000,19979530,5830,5830,5830,5830,0
|
|
20240613,111900,19979530,5830,5830,5830,5830,0
|
|
20240613,111800,19979530,5830,5830,5830,5830,0
|
|
20240613,111700,19979530,5830,5830,5830,5830,0
|
|
20240613,111600,19979530,5830,5830,5830,5830,0
|
|
20240613,111500,19979530,5830,5830,5830,5830,5
|
|
20240613,111400,19950380,5850,5850,5850,5850,0
|
|
20240613,111300,19950380,5850,5850,5850,5850,0
|
|
20240613,111200,19950380,5850,5850,5850,5850,0
|
|
20240613,111100,19950380,5850,5840,5850,5840,1755
|
|
20240613,111000,9689790,5840,5840,5840,5840,3
|
|
20240613,110900,9672270,5840,5840,5840,5840,0
|
|
20240613,110800,9672270,5840,5840,5840,5840,0
|
|
20240613,110700,9672270,5840,5840,5840,5840,0
|
|
20240613,110600,9672270,5840,5840,5840,5840,0
|
|
20240613,110500,9672270,5840,5840,5840,5840,0
|
|
20240613,110400,9672270,5840,5840,5840,5840,0
|
|
20240613,110300,9672270,5840,5840,5840,5840,0
|
|
20240613,110200,9672270,5840,5840,5840,5840,0
|
|
20240613,110100,9672270,5840,5840,5840,5840,0
|
|
20240613,110000,9672270,5840,5840,5840,5840,0
|
|
20240613,105900,9672270,5840,5840,5840,5840,10
|
|
20240613,105800,9613870,5850,5850,5850,5850,0
|
|
20240613,105700,9613870,5850,5850,5850,5850,0
|
|
20240613,105600,9613870,5850,5850,5850,5850,0
|
|
20240613,105500,9613870,5850,5850,5850,5850,0
|
|
20240613,105400,9613870,5850,5850,5850,5850,0
|
|
20240613,105300,9613870,5850,5850,5850,5850,0
|
|
20240613,105200,9613870,5850,5850,5850,5850,0
|
|
20240613,105100,9613870,5850,5850,5850,5850,0
|
|
20240613,105000,9613870,5850,5850,5850,5850,0
|
|
20240613,104900,9613870,5850,5850,5850,5850,0
|
|
20240613,104800,9613870,5850,5850,5850,5850,10
|
|
20240613,104700,9555370,5860,5860,5860,5860,0
|
|
20240613,104600,9555370,5860,5860,5860,5860,0
|
|
20240613,104500,9555370,5860,5860,5860,5860,0
|
|
20240613,104400,9555370,5860,5860,5860,5860,0
|
|
20240613,104300,9555370,5860,5860,5860,5860,0
|
|
20240613,104200,9555370,5860,5860,5860,5860,0
|
|
20240613,104100,9555370,5860,5860,5860,5860,0
|
|
20240613,104000,9555370,5860,5860,5860,5860,0
|
|
20240613,103900,9555370,5860,5860,5860,5860,0
|
|
20240613,103800,9555370,5860,5860,5860,5860,0
|
|
20240613,103700,9555370,5860,5860,5860,5860,0
|
|
20240613,103600,9555370,5860,5860,5860,5860,0
|
|
20240613,103500,9555370,5860,5860,5860,5860,0
|
|
20240613,103400,9555370,5860,5860,5860,5860,0
|
|
20240613,103300,9555370,5860,5860,5860,5860,0
|
|
20240613,103200,9555370,5860,5860,5860,5860,0
|
|
20240613,103100,9555370,5860,5860,5860,5860,0
|
|
20240613,103000,9555370,5860,5860,5860,5860,0
|
|
20240613,102900,9555370,5860,5860,5860,5860,0
|
|
20240613,102800,9555370,5860,5860,5860,5860,0
|
|
20240613,102700,9555370,5860,5860,5860,5860,0
|
|
20240613,102600,9555370,5860,5860,5860,5860,0
|
|
20240613,102500,9555370,5860,5860,5860,5860,0
|
|
20240613,102400,9555370,5860,5860,5860,5860,0
|
|
20240613,102300,9555370,5860,5860,5860,5860,0
|
|
20240613,102200,9555370,5860,5860,5860,5860,0
|
|
20240613,102100,9555370,5860,5860,5860,5860,0
|
|
20240613,102000,9555370,5860,5860,5860,5860,0
|
|
20240613,101900,9555370,5860,5860,5860,5860,0
|
|
20240613,101800,9555370,5860,5860,5860,5860,1
|
|
20240613,101700,9549510,5830,5830,5830,5830,0
|
|
20240613,101600,9549510,5830,5830,5830,5830,0
|
|
20240613,101500,9549510,5830,5830,5830,5830,0
|
|
20240613,101400,9549510,5830,5830,5830,5830,0
|
|
20240613,101300,9549510,5830,5830,5830,5830,0
|
|
20240613,101200,9549510,5830,5830,5830,5830,0
|
|
20240613,101100,9549510,5830,5850,5850,5830,30
|
|
20240613,101000,9374310,5860,5860,5860,5860,0
|
|
20240613,100900,9374310,5860,5860,5860,5860,0
|
|
20240613,100800,9374310,5860,5860,5860,5860,0
|
|
20240613,100700,9374310,5860,5860,5860,5860,0
|
|
20240613,100600,9374310,5860,5860,5860,5860,0
|
|
20240613,100500,9374310,5860,5860,5860,5860,0
|
|
20240613,100400,9374310,5860,5860,5860,5860,0
|
|
20240613,100300,9374310,5860,5830,5860,5830,1001
|
|
20240613,100200,3523630,5830,5830,5830,5830,0
|
|
20240613,100100,3523630,5830,5830,5830,5830,2
|
|
20240613,100000,3511970,5820,5820,5820,5820,0
|
|
20240613,095900,3511970,5820,5820,5820,5820,10
|
|
20240613,095800,3453770,5820,5820,5820,5820,0
|
|
20240613,095700,3453770,5820,5820,5820,5820,0
|
|
20240613,095600,3453770,5820,5830,5830,5820,16
|
|
20240613,095500,3360640,5830,5830,5830,5830,1
|
|
20240613,095400,3354810,5820,5820,5820,5820,0
|
|
20240613,095300,3354810,5820,5820,5820,5820,0
|
|
20240613,095200,3354810,5820,5820,5820,5820,0
|
|
20240613,095100,3354810,5820,5820,5820,5820,0
|
|
20240613,095000,3354810,5820,5820,5820,5820,0
|
|
20240613,094900,3354810,5820,5820,5820,5820,0
|
|
20240613,094800,3354810,5820,5820,5820,5820,0
|
|
20240613,094700,3354810,5820,5820,5820,5820,0
|
|
20240613,094600,3354810,5820,5820,5820,5820,0
|
|
20240613,094500,3354810,5820,5820,5820,5820,0
|
|
20240613,094400,3354810,5820,5820,5820,5820,0
|
|
20240613,094300,3354810,5820,5820,5820,5820,10
|
|
20240613,094200,3296610,5820,5820,5820,5820,0
|
|
20240613,094100,3296610,5820,5820,5820,5820,0
|
|
20240613,094000,3296610,5820,5820,5820,5820,0
|
|
20240613,093900,3296610,5820,5820,5820,5820,0
|
|
20240613,093800,3296610,5820,5820,5820,5820,0
|
|
20240613,093700,3296610,5820,5820,5820,5820,0
|
|
20240613,093600,3296610,5820,5820,5820,5820,0
|
|
20240613,093500,3296610,5820,5820,5820,5820,10
|
|
20240613,093400,3238410,5830,5820,5830,5810,26
|
|
20240613,093300,3087180,5830,5830,5830,5830,0
|
|
20240613,093200,3087180,5830,5830,5830,5830,1
|
|
20240613,093100,3081350,5810,5810,5810,5810,0
|
|
20240613,093000,3081350,5810,5810,5810,5810,10
|
|
20240613,092900,3023250,5780,5770,5780,5770,185
|
|
20240613,092800,1954350,5780,5780,5780,5780,95
|
|
20240613,092700,1405250,5830,5840,5840,5830,8
|
|
20240613,092600,1358570,5830,5830,5830,5830,0
|
|
20240613,092500,1358570,5830,5830,5830,5830,1
|
|
20240613,092400,1352740,5840,5840,5840,5840,5
|
|
20240613,092300,1323540,5850,5850,5850,5850,0
|
|
20240613,092200,1323540,5850,5850,5850,5850,0
|
|
20240613,092100,1323540,5850,5830,5850,5830,80
|
|
20240613,092000,857120,5830,5830,5830,5830,0
|
|
20240613,091900,857120,5830,5830,5830,5830,0
|
|
20240613,091800,857120,5830,5830,5830,5830,0
|
|
20240613,091700,857120,5830,5830,5830,5830,0
|
|
20240613,091600,857120,5830,5830,5830,5830,0
|
|
20240613,091500,857120,5830,5830,5830,5830,0
|
|
20240613,091400,857120,5830,5830,5830,5830,0
|
|
20240613,091300,857120,5830,5830,5830,5830,100
|
|
20240613,091200,274120,5830,5830,5830,5830,0
|
|
20240613,091100,274120,5830,5830,5830,5830,0
|
|
20240613,091000,274120,5830,5830,5830,5830,0
|
|
20240613,090900,274120,5830,5830,5830,5830,0
|
|
20240613,090800,274120,5830,5830,5830,5830,0
|
|
20240613,090700,274120,5830,5830,5830,5830,10
|
|
20240613,090600,215820,5840,5840,5840,5840,0
|
|
20240613,090500,215820,5840,5840,5840,5840,0
|
|
20240613,090400,215820,5840,5840,5840,5840,0
|
|
20240613,090300,215820,5840,5840,5840,5840,10
|
|
20240613,090200,157420,5820,5820,5820,5820,0
|
|
20240613,090100,157420,5820,5820,5820,5820,0
|
|
20240613,090000,157420,5820,5850,5850,5820,27
|