668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200500,218405820,9020,9020,9020,9020,9
|
|
20240614,200400,218405820,9020,9020,9020,9020,0
|
|
20240614,200300,218405820,9020,9020,9020,9020,0
|
|
20240614,200200,218405820,9020,9020,9020,9020,0
|
|
20240614,200100,218405820,9020,9020,9020,9020,0
|
|
20240614,200000,218405820,9020,9020,9020,9020,0
|
|
20240614,195900,218405820,9020,9020,9020,9020,0
|
|
20240614,195800,218405820,9020,9020,9020,9020,0
|
|
20240614,195700,218405820,9020,9020,9020,9020,0
|
|
20240614,195600,218405820,9020,9020,9020,9020,0
|
|
20240614,195500,218405820,9020,9020,9020,9020,0
|
|
20240614,195400,218405820,9020,9020,9020,9020,0
|
|
20240614,195300,218405820,9020,9020,9020,9020,0
|
|
20240614,195200,218405820,9020,9020,9020,9020,0
|
|
20240614,195100,218405820,9020,9020,9020,9020,0
|
|
20240614,195000,218405820,9020,9020,9020,9020,0
|
|
20240614,194900,218405820,9020,9020,9020,9020,0
|
|
20240614,194800,218405820,9020,9020,9020,9020,0
|
|
20240614,194700,218405820,9020,9020,9020,9020,0
|
|
20240614,194600,218405820,9020,9020,9020,9020,0
|
|
20240614,194500,218405820,9020,9020,9020,9020,0
|
|
20240614,194400,218405820,9020,9020,9020,9020,0
|
|
20240614,194300,218405820,9020,9020,9020,9020,0
|
|
20240614,194200,218405820,9020,9020,9020,9020,0
|
|
20240614,194100,218405820,9020,9020,9020,9020,0
|
|
20240614,194000,218405820,9020,9020,9020,9020,0
|
|
20240614,193900,218405820,9020,9020,9020,9020,0
|
|
20240614,193800,218405820,9020,9020,9020,9020,0
|
|
20240614,193700,218405820,9020,9020,9020,9020,0
|
|
20240614,193600,218405820,9020,9020,9020,9020,0
|
|
20240614,193500,218405820,9020,9020,9020,9020,9
|
|
20240614,193400,218405820,9020,9020,9020,9020,0
|
|
20240614,193300,218405820,9020,9020,9020,9020,0
|
|
20240614,193200,218405820,9020,9020,9020,9020,0
|
|
20240614,193100,218405820,9020,9020,9020,9020,0
|
|
20240614,193000,218405820,9020,9020,9020,9020,0
|
|
20240614,192900,218405820,9020,9020,9020,9020,0
|
|
20240614,192800,218405820,9020,9020,9020,9020,0
|
|
20240614,192700,218405820,9020,9020,9020,9020,0
|
|
20240614,192600,218405820,9020,9020,9020,9020,0
|
|
20240614,192500,218405820,9020,9020,9020,9020,0
|
|
20240614,192400,218405820,9020,9020,9020,9020,0
|
|
20240614,192300,218405820,9020,9020,9020,9020,0
|
|
20240614,192200,218405820,9020,9020,9020,9020,0
|
|
20240614,192100,218405820,9020,9020,9020,9020,0
|
|
20240614,192000,218405820,9020,9020,9020,9020,0
|
|
20240614,191900,218405820,9020,9020,9020,9020,0
|
|
20240614,191800,218405820,9020,9020,9020,9020,0
|
|
20240614,191700,218405820,9020,9020,9020,9020,0
|
|
20240614,191600,218405820,9020,9020,9020,9020,0
|
|
20240614,191500,218405820,9020,9020,9020,9020,0
|
|
20240614,191400,218405820,9020,9020,9020,9020,0
|
|
20240614,191300,218405820,9020,9020,9020,9020,0
|
|
20240614,191200,218405820,9020,9020,9020,9020,0
|
|
20240614,191100,218405820,9020,9020,9020,9020,0
|
|
20240614,191000,218405820,9020,9020,9020,9020,0
|
|
20240614,190900,218405820,9020,9020,9020,9020,0
|
|
20240614,190800,218405820,9020,9020,9020,9020,0
|
|
20240614,190700,218405820,9020,9020,9020,9020,0
|
|
20240614,190600,218405820,9020,9020,9020,9020,0
|
|
20240614,190500,218405820,9020,9020,9020,9020,9
|
|
20240614,190400,218405820,9020,9020,9020,9020,0
|
|
20240614,190300,218405820,9020,9020,9020,9020,0
|
|
20240614,190200,218405820,9020,9020,9020,9020,0
|
|
20240614,190100,218405820,9020,9020,9020,9020,0
|
|
20240614,190000,218405820,9020,9020,9020,9020,0
|
|
20240614,185900,218405820,9020,9020,9020,9020,0
|
|
20240614,185800,218405820,9020,9020,9020,9020,0
|
|
20240614,185700,218405820,9020,9020,9020,9020,0
|
|
20240614,185600,218405820,9020,9020,9020,9020,0
|
|
20240614,185500,218405820,9020,9020,9020,9020,0
|
|
20240614,185400,218405820,9020,9020,9020,9020,0
|
|
20240614,185300,218405820,9020,9020,9020,9020,0
|
|
20240614,185200,218405820,9020,9020,9020,9020,0
|
|
20240614,185100,218405820,9020,9020,9020,9020,0
|
|
20240614,185000,218405820,9020,9020,9020,9020,0
|
|
20240614,184900,218405820,9020,9020,9020,9020,0
|
|
20240614,184800,218405820,9020,9020,9020,9020,0
|
|
20240614,184700,218405820,9020,9020,9020,9020,0
|
|
20240614,184600,218405820,9020,9020,9020,9020,0
|
|
20240614,184500,218405820,9020,9020,9020,9020,0
|
|
20240614,184400,218405820,9020,9020,9020,9020,0
|
|
20240614,184300,218405820,9020,9020,9020,9020,0
|
|
20240614,184200,218405820,9020,9020,9020,9020,0
|
|
20240614,184100,218405820,9020,9020,9020,9020,0
|
|
20240614,184000,218405820,9020,9020,9020,9020,0
|
|
20240614,183900,218405820,9020,9020,9020,9020,0
|
|
20240614,183800,218405820,9020,9020,9020,9020,0
|
|
20240614,183700,218405820,9020,9020,9020,9020,0
|
|
20240614,183600,218405820,9020,9020,9020,9020,0
|
|
20240614,183500,218405820,9020,9020,9020,9020,9
|
|
20240614,183400,218405820,9020,9020,9020,9020,0
|
|
20240614,183300,218405820,9020,9020,9020,9020,0
|
|
20240614,183200,218405820,9020,9020,9020,9020,0
|
|
20240614,183100,218405820,9020,9020,9020,9020,0
|
|
20240614,183000,218405820,9020,9020,9020,9020,0
|
|
20240614,182900,218405820,9020,9020,9020,9020,0
|
|
20240614,182800,218405820,9020,9020,9020,9020,0
|
|
20240614,182700,218405820,9020,9020,9020,9020,0
|
|
20240614,182600,218405820,9020,9020,9020,9020,0
|
|
20240614,182500,218405820,9020,9020,9020,9020,0
|
|
20240614,182400,218405820,9020,9020,9020,9020,0
|
|
20240614,182300,218405820,9020,9020,9020,9020,0
|
|
20240614,182200,218405820,9020,9020,9020,9020,0
|
|
20240614,182100,218405820,9020,9020,9020,9020,0
|
|
20240614,182000,218405820,9020,9020,9020,9020,0
|
|
20240614,181900,218405820,9020,9020,9020,9020,0
|
|
20240614,181800,218405820,9020,9020,9020,9020,0
|
|
20240614,181700,218405820,9020,9020,9020,9020,0
|
|
20240614,181600,218405820,9020,9020,9020,9020,0
|
|
20240614,181500,218405820,9020,9020,9020,9020,0
|
|
20240614,181400,218405820,9020,9020,9020,9020,0
|
|
20240614,181300,218405820,9020,9020,9020,9020,0
|
|
20240614,181200,218405820,9020,9020,9020,9020,0
|
|
20240614,181100,218405820,9020,9020,9020,9020,0
|
|
20240614,181000,218405820,9020,9020,9020,9020,0
|
|
20240614,180900,218405820,9020,9020,9020,9020,0
|
|
20240614,180800,218405820,9020,9020,9020,9020,0
|
|
20240614,180700,218405820,9020,9020,9020,9020,0
|
|
20240614,180600,218405820,9020,9020,9020,9020,0
|
|
20240614,180500,218405820,9020,9020,9020,9020,9
|
|
20240614,180400,218405820,9020,9020,9020,9020,0
|
|
20240614,180300,218405820,9020,9020,9020,9020,0
|
|
20240614,180200,218405820,9020,9020,9020,9020,0
|
|
20240614,180100,218405820,9020,9020,9020,9020,0
|
|
20240614,180000,218405820,9020,9020,9020,9020,0
|
|
20240614,175900,218405820,9020,9020,9020,9020,0
|
|
20240614,175800,218405820,9020,9020,9020,9020,0
|
|
20240614,175700,218405820,9020,9020,9020,9020,0
|
|
20240614,175600,218405820,9020,9020,9020,9020,0
|
|
20240614,175500,218405820,9020,9020,9020,9020,0
|
|
20240614,175400,218405820,9020,9020,9020,9020,0
|
|
20240614,175300,218405820,9020,9020,9020,9020,0
|
|
20240614,175200,218405820,9020,9020,9020,9020,0
|
|
20240614,175100,218405820,9020,9020,9020,9020,0
|
|
20240614,175000,218405820,9020,9020,9020,9020,0
|
|
20240614,174900,218405820,9020,9020,9020,9020,0
|
|
20240614,174800,218405820,9020,9020,9020,9020,0
|
|
20240614,174700,218405820,9020,9020,9020,9020,0
|
|
20240614,174600,218405820,9020,9020,9020,9020,0
|
|
20240614,174500,218405820,9020,9020,9020,9020,0
|
|
20240614,174400,218405820,9020,9020,9020,9020,0
|
|
20240614,174300,218405820,9020,9020,9020,9020,0
|
|
20240614,174200,218405820,9020,9020,9020,9020,0
|
|
20240614,174100,218405820,9020,9020,9020,9020,0
|
|
20240614,174000,218405820,9020,9020,9020,9020,0
|
|
20240614,173900,218405820,9020,9020,9020,9020,0
|
|
20240614,173800,218405820,9020,9020,9020,9020,0
|
|
20240614,173700,218405820,9020,9020,9020,9020,0
|
|
20240614,173600,218405820,9020,9020,9020,9020,0
|
|
20240614,173500,218405820,9020,9020,9020,9020,9
|
|
20240614,173400,218405820,9020,9020,9020,9020,0
|
|
20240614,173300,218405820,9020,9020,9020,9020,0
|
|
20240614,173200,218405820,9020,9020,9020,9020,0
|
|
20240614,173100,218405820,9020,9020,9020,9020,0
|
|
20240614,173000,218405820,9020,9020,9020,9020,0
|
|
20240614,172900,218405820,9020,9020,9020,9020,0
|
|
20240614,172800,218405820,9020,9020,9020,9020,0
|
|
20240614,172700,218405820,9020,9020,9020,9020,0
|
|
20240614,172600,218405820,9020,9020,9020,9020,0
|
|
20240614,172500,218405820,9020,9020,9020,9020,0
|
|
20240614,172400,218405820,9020,9020,9020,9020,0
|
|
20240614,172300,218405820,9020,9020,9020,9020,0
|
|
20240614,172200,218405820,9020,9020,9020,9020,0
|
|
20240614,172100,218405820,9020,9020,9020,9020,0
|
|
20240614,172000,218405820,9020,9020,9020,9020,0
|
|
20240614,171900,218405820,9020,9020,9020,9020,0
|
|
20240614,171800,218405820,9020,9020,9020,9020,0
|
|
20240614,171700,218405820,9020,9020,9020,9020,0
|
|
20240614,171600,218405820,9020,9020,9020,9020,0
|
|
20240614,171500,218405820,9020,9020,9020,9020,0
|
|
20240614,171400,218405820,9020,9020,9020,9020,0
|
|
20240614,171300,218405820,9020,9020,9020,9020,0
|
|
20240614,171200,218405820,9020,9020,9020,9020,0
|
|
20240614,171100,218405820,9020,9020,9020,9020,0
|
|
20240614,171000,218405820,9020,9020,9020,9020,0
|
|
20240614,170900,218405820,9020,9020,9020,9020,0
|
|
20240614,170800,218405820,9020,9020,9020,9020,0
|
|
20240614,170700,218405820,9020,9020,9020,9020,0
|
|
20240614,170600,218405820,9020,9020,9020,9020,0
|
|
20240614,170500,218405820,9020,9020,9020,9020,9
|
|
20240614,170400,218405820,9020,9020,9020,9020,0
|
|
20240614,170300,218405820,9020,9020,9020,9020,0
|
|
20240614,170200,218405820,9020,9020,9020,9020,0
|
|
20240614,170100,218405820,9020,9020,9020,9020,0
|
|
20240614,170000,218405820,9020,9020,9020,9020,0
|
|
20240614,165900,218405820,9020,9020,9020,9020,0
|
|
20240614,165800,218405820,9020,9020,9020,9020,0
|
|
20240614,165700,218405820,9020,9020,9020,9020,0
|
|
20240614,165600,218405820,9020,9020,9020,9020,0
|
|
20240614,165500,218405820,9020,9020,9020,9020,0
|
|
20240614,165400,218405820,9020,9020,9020,9020,0
|
|
20240614,165300,218405820,9020,9020,9020,9020,0
|
|
20240614,165200,218405820,9020,9020,9020,9020,0
|
|
20240614,165100,218405820,9020,9020,9020,9020,0
|
|
20240614,165000,218405820,9020,9020,9020,9020,0
|
|
20240614,164900,218405820,9020,9020,9020,9020,0
|
|
20240614,164800,218405820,9020,9020,9020,9020,0
|
|
20240614,164700,218405820,9020,9020,9020,9020,0
|
|
20240614,164600,218405820,9020,9020,9020,9020,0
|
|
20240614,164500,218405820,9020,9020,9020,9020,0
|
|
20240614,164400,218405820,9020,9020,9020,9020,0
|
|
20240614,164300,218405820,9020,9020,9020,9020,0
|
|
20240614,164200,218405820,9020,9020,9020,9020,0
|
|
20240614,164100,218405820,9020,9020,9020,9020,0
|
|
20240614,164000,218405820,9020,9020,9020,9020,0
|
|
20240614,163900,218405820,9020,9020,9020,9020,0
|
|
20240614,163800,218405820,9020,9020,9020,9020,0
|
|
20240614,163700,218405820,9020,9020,9020,9020,0
|
|
20240614,163600,218405820,9020,9020,9020,9020,0
|
|
20240614,163500,218405820,9020,9020,9020,9020,9
|
|
20240614,163400,218405820,9020,9020,9020,9020,0
|
|
20240614,163300,218405820,9020,9020,9020,9020,0
|
|
20240614,163200,218405820,9020,9020,9020,9020,0
|
|
20240614,163100,218405820,9020,9020,9020,9020,0
|
|
20240614,163000,218405820,9020,9020,9020,9020,0
|
|
20240614,162900,218405820,9020,9020,9020,9020,0
|
|
20240614,162800,218405820,9020,9020,9020,9020,0
|
|
20240614,162700,218405820,9020,9020,9020,9020,0
|
|
20240614,162600,218405820,9020,9020,9020,9020,0
|
|
20240614,162500,218405820,9020,9020,9020,9020,0
|
|
20240614,162400,218405820,9020,9020,9020,9020,0
|
|
20240614,162300,218405820,9020,9020,9020,9020,0
|
|
20240614,162200,218405820,9020,9020,9020,9020,0
|
|
20240614,162100,218405820,9020,9020,9020,9020,0
|
|
20240614,162000,218405820,9020,9020,9020,9020,0
|
|
20240614,161900,218405820,9020,9020,9020,9020,0
|
|
20240614,161800,218405820,9020,9020,9020,9020,0
|
|
20240614,161700,218405820,9020,9020,9020,9020,0
|
|
20240614,161600,218405820,9020,9020,9020,9020,0
|
|
20240614,161500,218405820,9020,9020,9020,9020,0
|
|
20240614,161400,218405820,9020,9020,9020,9020,0
|
|
20240614,161300,218405820,9020,9020,9020,9020,0
|
|
20240614,161200,218405820,9020,9020,9020,9020,0
|
|
20240614,161100,218405820,9020,9020,9020,9020,0
|
|
20240614,161000,218405820,9020,9020,9020,9020,0
|
|
20240614,160900,218405820,9020,9020,9020,9020,0
|
|
20240614,160800,218405820,9020,9020,9020,9020,0
|
|
20240614,160700,218405820,9020,9020,9020,9020,0
|
|
20240614,160600,218405820,9020,9020,9020,9020,0
|
|
20240614,160500,218405820,9020,9020,9020,9020,9
|
|
20240614,160400,218405820,9020,9020,9020,9020,0
|
|
20240614,160300,218405820,9020,9020,9020,9020,0
|
|
20240614,160200,218405820,9020,9020,9020,9020,0
|
|
20240614,160100,218405820,9020,9020,9020,9020,0
|
|
20240614,160000,218405820,9020,9020,9020,9020,0
|
|
20240614,155900,218405820,9020,9020,9020,9020,0
|
|
20240614,155800,218405820,9020,9020,9020,9020,0
|
|
20240614,155700,218405820,9020,9020,9020,9020,0
|
|
20240614,155600,218405820,9020,9020,9020,9020,0
|
|
20240614,155500,218405820,9020,9020,9020,9020,0
|
|
20240614,155400,218405820,9020,9020,9020,9020,0
|
|
20240614,155300,218405820,9020,9020,9020,9020,0
|
|
20240614,155200,218405820,9020,9020,9020,9020,0
|
|
20240614,155100,218405820,9020,9020,9020,9020,0
|
|
20240614,155000,218405820,9020,9020,9020,9020,0
|
|
20240614,154900,218405820,9020,9020,9020,9020,0
|
|
20240614,154800,218405820,9020,9020,9020,9020,0
|
|
20240614,154700,218405820,9020,9020,9020,9020,0
|
|
20240614,154600,218405820,9020,9020,9020,9020,0
|
|
20240614,154500,218405820,9020,9020,9020,9020,0
|
|
20240614,154400,218405820,9020,9020,9020,9020,0
|
|
20240614,154300,218405820,9020,9020,9020,9020,0
|
|
20240614,154200,218405820,9020,9020,9020,9020,0
|
|
20240614,154100,218405820,9020,9020,9020,9020,0
|
|
20240614,154000,218405820,9020,9020,9020,9020,0
|
|
20240614,153900,218405820,9020,9020,9020,9020,0
|
|
20240614,153800,218405820,9020,9020,9020,9020,0
|
|
20240614,153700,218405820,9020,9020,9020,9020,0
|
|
20240614,153600,218405820,9020,9020,9020,9020,0
|
|
20240614,153500,218405820,9020,9020,9020,9020,9
|
|
20240614,153400,218405820,9020,9020,9020,9020,0
|
|
20240614,153300,218405820,9020,9020,9020,9020,0
|
|
20240614,153200,218405820,9020,9020,9020,9020,0
|
|
20240614,153100,218405820,9020,9020,9020,9020,0
|
|
20240614,153000,218405820,9020,9020,9020,9020,9
|
|
20240614,152900,218324640,8960,8960,8960,8960,0
|
|
20240614,152800,218324640,8960,8960,8960,8960,0
|
|
20240614,152700,218324640,8960,8960,8960,8960,0
|
|
20240614,152600,218324640,8960,8960,8960,8960,0
|
|
20240614,152500,218324640,8960,8960,8960,8960,0
|
|
20240614,152400,218324640,8960,8960,8960,8960,0
|
|
20240614,152300,218324640,8960,8960,8960,8960,0
|
|
20240614,152200,218324640,8960,8960,8960,8960,0
|
|
20240614,152100,218324640,8960,8960,8960,8960,0
|
|
20240614,152000,218324640,8960,8960,8960,8960,0
|
|
20240614,151900,218324640,8960,9020,9020,8960,53
|
|
20240614,151800,217849050,8980,9020,9020,8980,19
|
|
20240614,151700,217678030,9030,9030,9030,9030,0
|
|
20240614,151600,217678030,9030,9030,9030,9030,1
|
|
20240614,151500,217669000,8960,9030,9030,8960,144
|
|
20240614,151400,216371760,9030,8970,9030,8960,453
|
|
20240614,151300,212298180,8970,8970,8970,8970,0
|
|
20240614,151200,212298180,8970,8970,8970,8970,10
|
|
20240614,151100,212208480,8970,8970,8970,8970,160
|
|
20240614,151000,210773280,8970,8970,8970,8970,30
|
|
20240614,150900,210504180,8960,8960,8960,8960,0
|
|
20240614,150800,210504180,8960,8970,8970,8960,545
|
|
20240614,150700,205620040,9020,9000,9020,9000,251
|
|
20240614,150600,203358280,8960,8980,8980,8950,2536
|
|
20240614,150500,180616500,8980,8980,8980,8980,48
|
|
20240614,150400,180185460,8980,8980,8980,8980,56
|
|
20240614,150300,179682580,8970,8980,8980,8970,369
|
|
20240614,150200,176372590,8980,8980,8980,8980,0
|
|
20240614,150100,176372590,8980,8980,8980,8980,5
|
|
20240614,150000,176327690,8980,8990,8990,8980,323
|
|
20240614,145900,173427140,8990,8990,8990,8990,1
|
|
20240614,145800,173418150,8990,8990,8990,8990,435
|
|
20240614,145700,169507500,9000,9000,9000,9000,50
|
|
20240614,145600,169057500,9000,9000,9000,9000,9
|
|
20240614,145500,168976500,9000,9000,9000,9000,1
|
|
20240614,145400,168967500,8990,8990,8990,8990,10
|
|
20240614,145300,168877600,8990,8990,8990,8990,261
|
|
20240614,145200,166531210,8990,8990,8990,8990,0
|
|
20240614,145100,166531210,8990,8990,8990,8990,0
|
|
20240614,145000,166531210,8990,8990,8990,8990,0
|
|
20240614,144900,166531210,8990,8990,8990,8990,29
|
|
20240614,144800,166270500,8990,8990,8990,8990,1
|
|
20240614,144700,166261510,8990,8990,8990,8990,0
|
|
20240614,144600,166261510,8990,8990,8990,8990,1
|
|
20240614,144500,166252520,8990,8990,8990,8990,638
|
|
20240614,144400,160516900,8990,8990,8990,8990,2
|
|
20240614,144300,160498920,8970,8970,8970,8970,0
|
|
20240614,144200,160498920,8970,8970,8970,8970,0
|
|
20240614,144100,160498920,8970,8970,8970,8970,0
|
|
20240614,144000,160498920,8970,8970,8970,8970,0
|
|
20240614,143900,160498920,8970,8980,8980,8970,803
|
|
20240614,143800,153293450,8980,8980,8980,8980,565
|
|
20240614,143700,148219750,8980,8980,8980,8980,0
|
|
20240614,143600,148219750,8980,8980,8980,8980,0
|
|
20240614,143500,148219750,8980,8980,8980,8980,0
|
|
20240614,143400,148219750,8980,8980,8980,8980,1
|
|
20240614,143300,148210770,8980,8980,8980,8980,0
|
|
20240614,143200,148210770,8980,8980,8980,8980,0
|
|
20240614,143100,148210770,8980,8980,8980,8980,0
|
|
20240614,143000,148210770,8980,8980,8980,8970,1510
|
|
20240614,142900,134658490,8990,8990,8990,8990,225
|
|
20240614,142800,132635740,9000,9000,9000,9000,0
|
|
20240614,142700,132635740,9000,8990,9000,8990,157
|
|
20240614,142600,131224300,8990,8990,8990,8990,50
|
|
20240614,142500,130774800,8990,8990,8990,8990,0
|
|
20240614,142400,130774800,8990,8990,8990,8990,10
|
|
20240614,142300,130684900,8990,8990,8990,8990,90
|
|
20240614,142200,129875800,9000,9000,9000,9000,0
|
|
20240614,142100,129875800,9000,9000,9000,9000,1
|
|
20240614,142000,129866800,8990,8990,8990,8990,0
|
|
20240614,141900,129866800,8990,8990,8990,8990,224
|
|
20240614,141800,127853040,9000,9000,9000,9000,4
|
|
20240614,141700,127817040,9000,9000,9000,9000,0
|
|
20240614,141600,127817040,9000,9000,9000,9000,56
|
|
20240614,141500,127313040,9020,9020,9020,9020,1
|
|
20240614,141400,127304020,9000,9000,9000,9000,50
|
|
20240614,141300,126854020,9020,9020,9020,9020,236
|
|
20240614,141200,124725300,9020,9020,9020,9020,0
|
|
20240614,141100,124725300,9020,9020,9020,9020,0
|
|
20240614,141000,124725300,9020,9020,9020,9020,0
|
|
20240614,140900,124725300,9020,9020,9020,9020,0
|
|
20240614,140800,124725300,9020,9020,9020,9020,0
|
|
20240614,140700,124725300,9020,9020,9020,9020,0
|
|
20240614,140600,124725300,9020,9020,9020,9020,0
|
|
20240614,140500,124725300,9020,9020,9020,9020,0
|
|
20240614,140400,124725300,9020,9020,9020,9020,1
|
|
20240614,140300,124716280,8990,8990,8990,8990,200
|
|
20240614,140200,122918280,9020,9020,9020,9020,0
|
|
20240614,140100,122918280,9020,9020,9020,9020,0
|
|
20240614,140000,122918280,9020,9020,9020,9020,0
|
|
20240614,135900,122918280,9020,9020,9020,9020,0
|
|
20240614,135800,122918280,9020,9020,9020,9020,0
|
|
20240614,135700,122918280,9020,9020,9020,9020,0
|
|
20240614,135600,122918280,9020,9020,9020,9020,0
|
|
20240614,135500,122918280,9020,9020,9020,9020,0
|
|
20240614,135400,122918280,9020,9020,9020,9020,0
|
|
20240614,135300,122918280,9020,9020,9020,9020,0
|
|
20240614,135200,122918280,9020,9020,9020,9020,0
|
|
20240614,135100,122918280,9020,9020,9020,9020,0
|
|
20240614,135000,122918280,9020,9020,9020,9020,0
|
|
20240614,134900,122918280,9020,9020,9020,9020,0
|
|
20240614,134800,122918280,9020,9020,9020,9020,0
|
|
20240614,134700,122918280,9020,9020,9020,9020,0
|
|
20240614,134600,122918280,9020,9020,9020,9020,0
|
|
20240614,134500,122918280,9020,9020,9020,9020,0
|
|
20240614,134400,122918280,9020,9020,9020,9020,0
|
|
20240614,134300,122918280,9020,9020,9020,9020,0
|
|
20240614,134200,122918280,9020,9020,9020,9020,0
|
|
20240614,134100,122918280,9020,9020,9020,9020,0
|
|
20240614,134000,122918280,9020,9020,9020,9020,100
|
|
20240614,133900,122016280,9020,9020,9020,9020,0
|
|
20240614,133800,122016280,9020,9020,9020,9020,0
|
|
20240614,133700,122016280,9020,9020,9020,9020,0
|
|
20240614,133600,122016280,9020,9020,9020,9020,50
|
|
20240614,133500,121565280,9020,9020,9020,9020,0
|
|
20240614,133400,121565280,9020,9020,9020,9020,0
|
|
20240614,133300,121565280,9020,9020,9020,9020,0
|
|
20240614,133200,121565280,9020,9020,9020,9020,0
|
|
20240614,133100,121565280,9020,9020,9020,9020,0
|
|
20240614,133000,121565280,9020,9020,9020,9020,0
|
|
20240614,132900,121565280,9020,9020,9020,9020,0
|
|
20240614,132800,121565280,9020,9020,9020,9020,0
|
|
20240614,132700,121565280,9020,9020,9020,9020,0
|
|
20240614,132600,121565280,9020,9020,9020,9020,0
|
|
20240614,132500,121565280,9020,9020,9020,9020,0
|
|
20240614,132400,121565280,9020,9020,9020,9020,0
|
|
20240614,132300,121565280,9020,9020,9020,9020,0
|
|
20240614,132200,121565280,9020,9020,9020,9020,1
|
|
20240614,132100,121556260,8980,8980,8980,8980,0
|
|
20240614,132000,121556260,8980,8980,8980,8980,0
|
|
20240614,131900,121556260,8980,8980,8980,8980,0
|
|
20240614,131800,121556260,8980,8980,8980,8980,92
|
|
20240614,131700,120730100,8980,8980,8980,8980,0
|
|
20240614,131600,120730100,8980,8980,8980,8980,0
|
|
20240614,131500,120730100,8980,9020,9020,8980,3
|
|
20240614,131400,120703120,8980,8980,8980,8980,2
|
|
20240614,131300,120685160,9020,8980,9020,8980,414
|
|
20240614,131200,116963280,8980,8980,8980,8980,2
|
|
20240614,131100,116945320,8980,8980,8980,8980,0
|
|
20240614,131000,116945320,8980,8990,8990,8980,604
|
|
20240614,130900,111515370,9020,9000,9020,8990,23
|
|
20240614,130800,111308370,9000,9000,9000,9000,900
|
|
20240614,130700,103208370,9000,9000,9000,9000,2
|
|
20240614,130600,103190370,9010,9010,9010,9010,202
|
|
20240614,130500,101370350,9040,9040,9040,9040,0
|
|
20240614,130400,101370350,9040,9040,9040,9040,0
|
|
20240614,130300,101370350,9040,9040,9040,9040,0
|
|
20240614,130200,101370350,9040,9040,9040,9040,0
|
|
20240614,130100,101370350,9040,9040,9040,9040,0
|
|
20240614,130000,101370350,9040,9040,9040,9040,0
|
|
20240614,125900,101370350,9040,9040,9040,9040,0
|
|
20240614,125800,101370350,9040,9040,9040,9040,1
|
|
20240614,125700,101361310,9010,9010,9010,9010,0
|
|
20240614,125600,101361310,9010,9010,9010,9010,327
|
|
20240614,125500,98415040,9050,9050,9050,9050,0
|
|
20240614,125400,98415040,9050,9050,9050,9050,1
|
|
20240614,125300,98405990,9010,9010,9010,9010,0
|
|
20240614,125200,98405990,9010,9010,9010,9010,0
|
|
20240614,125100,98405990,9010,9010,9010,9010,0
|
|
20240614,125000,98405990,9010,9020,9020,9010,1000
|
|
20240614,124900,89393780,9050,9050,9050,9050,0
|
|
20240614,124800,89393780,9050,9050,9050,9050,0
|
|
20240614,124700,89393780,9050,9050,9050,9050,1
|
|
20240614,124600,89384730,9030,9030,9030,9030,0
|
|
20240614,124500,89384730,9030,9030,9030,9030,0
|
|
20240614,124400,89384730,9030,9030,9030,9030,0
|
|
20240614,124300,89384730,9030,9030,9030,9030,117
|
|
20240614,124200,88328220,9050,9050,9050,9050,0
|
|
20240614,124100,88328220,9050,9050,9050,9050,0
|
|
20240614,124000,88328220,9050,9050,9050,9050,0
|
|
20240614,123900,88328220,9050,9050,9050,9050,0
|
|
20240614,123800,88328220,9050,9050,9050,9050,0
|
|
20240614,123700,88328220,9050,9050,9050,9050,0
|
|
20240614,123600,88328220,9050,9050,9050,9050,0
|
|
20240614,123500,88328220,9050,9050,9050,9050,0
|
|
20240614,123400,88328220,9050,9050,9050,9050,0
|
|
20240614,123300,88328220,9050,9050,9050,9050,0
|
|
20240614,123200,88328220,9050,9050,9050,9050,3
|
|
20240614,123100,88301070,9030,9030,9030,9030,0
|
|
20240614,123000,88301070,9030,9030,9030,9030,0
|
|
20240614,122900,88301070,9030,9030,9030,9030,115
|
|
20240614,122800,87262620,9030,9030,9030,9030,0
|
|
20240614,122700,87262620,9030,9030,9030,9030,0
|
|
20240614,122600,87262620,9030,9030,9030,9030,0
|
|
20240614,122500,87262620,9030,9030,9030,9030,96
|
|
20240614,122400,86395740,9050,9050,9050,9050,0
|
|
20240614,122300,86395740,9050,9050,9050,9050,0
|
|
20240614,122200,86395740,9050,9050,9050,9050,0
|
|
20240614,122100,86395740,9050,9050,9050,9050,0
|
|
20240614,122000,86395740,9050,9050,9050,9050,0
|
|
20240614,121900,86395740,9050,9050,9050,9050,0
|
|
20240614,121800,86395740,9050,9050,9050,9050,0
|
|
20240614,121700,86395740,9050,9050,9050,9050,0
|
|
20240614,121600,86395740,9050,9050,9050,9050,0
|
|
20240614,121500,86395740,9050,9050,9050,9050,0
|
|
20240614,121400,86395740,9050,9050,9050,9050,0
|
|
20240614,121300,86395740,9050,9050,9050,9050,0
|
|
20240614,121200,86395740,9050,9050,9050,9050,0
|
|
20240614,121100,86395740,9050,9050,9050,9050,0
|
|
20240614,121000,86395740,9050,9050,9050,9050,0
|
|
20240614,120900,86395740,9050,9050,9050,9050,0
|
|
20240614,120800,86395740,9050,9050,9050,9050,0
|
|
20240614,120700,86395740,9050,9050,9050,9050,0
|
|
20240614,120600,86395740,9050,9050,9050,9050,0
|
|
20240614,120500,86395740,9050,9050,9050,9050,0
|
|
20240614,120400,86395740,9050,9050,9050,9050,0
|
|
20240614,120300,86395740,9050,9050,9050,9050,0
|
|
20240614,120200,86395740,9050,9050,9050,9050,0
|
|
20240614,120100,86395740,9050,9050,9050,9050,0
|
|
20240614,120000,86395740,9050,9050,9050,9050,50
|
|
20240614,115900,85943240,9030,9030,9030,9030,0
|
|
20240614,115800,85943240,9030,9030,9030,9030,4
|
|
20240614,115700,85907120,9060,9060,9060,9060,0
|
|
20240614,115600,85907120,9060,9060,9060,9060,0
|
|
20240614,115500,85907120,9060,9060,9060,9060,0
|
|
20240614,115400,85907120,9060,9060,9060,9060,0
|
|
20240614,115300,85907120,9060,9060,9060,9060,0
|
|
20240614,115200,85907120,9060,9060,9060,9060,0
|
|
20240614,115100,85907120,9060,9060,9060,9060,0
|
|
20240614,115000,85907120,9060,9060,9060,9060,0
|
|
20240614,114900,85907120,9060,9030,9060,9030,2
|
|
20240614,114800,85889030,9060,9060,9060,9060,0
|
|
20240614,114700,85889030,9060,9060,9060,9060,1
|
|
20240614,114600,85879970,9060,9060,9060,9060,0
|
|
20240614,114500,85879970,9060,9060,9060,9060,0
|
|
20240614,114400,85879970,9060,9060,9060,9060,0
|
|
20240614,114300,85879970,9060,9060,9060,9060,0
|
|
20240614,114200,85879970,9060,9060,9060,9060,0
|
|
20240614,114100,85879970,9060,9060,9060,9060,0
|
|
20240614,114000,85879970,9060,9060,9060,9060,0
|
|
20240614,113900,85879970,9060,9060,9060,9060,0
|
|
20240614,113800,85879970,9060,9060,9060,9060,0
|
|
20240614,113700,85879970,9060,9060,9060,9060,0
|
|
20240614,113600,85879970,9060,9060,9060,9060,0
|
|
20240614,113500,85879970,9060,9060,9060,9060,0
|
|
20240614,113400,85879970,9060,9060,9060,9060,0
|
|
20240614,113300,85879970,9060,9060,9060,9060,0
|
|
20240614,113200,85879970,9060,9060,9060,9060,0
|
|
20240614,113100,85879970,9060,9060,9060,9060,0
|
|
20240614,113000,85879970,9060,9060,9060,9060,1
|
|
20240614,112900,85870910,9020,9020,9020,9020,0
|
|
20240614,112800,85870910,9020,9020,9020,9020,0
|
|
20240614,112700,85870910,9020,9020,9020,9020,72
|
|
20240614,112600,85221470,9020,9020,9020,9020,0
|
|
20240614,112500,85221470,9020,9020,9020,9020,0
|
|
20240614,112400,85221470,9020,9020,9020,9020,0
|
|
20240614,112300,85221470,9020,9060,9060,9020,77
|
|
20240614,112200,84524930,9060,9060,9060,9060,0
|
|
20240614,112100,84524930,9060,9060,9060,9060,1
|
|
20240614,112000,84515870,9060,9060,9060,9060,0
|
|
20240614,111900,84515870,9060,9060,9060,9060,0
|
|
20240614,111800,84515870,9060,9060,9060,9060,0
|
|
20240614,111700,84515870,9060,9060,9060,9060,0
|
|
20240614,111600,84515870,9060,9060,9060,9060,0
|
|
20240614,111500,84515870,9060,9060,9060,9060,0
|
|
20240614,111400,84515870,9060,9060,9060,9060,0
|
|
20240614,111300,84515870,9060,9060,9060,9060,0
|
|
20240614,111200,84515870,9060,9060,9060,9060,0
|
|
20240614,111100,84515870,9060,9060,9060,9060,0
|
|
20240614,111000,84515870,9060,9060,9060,9060,0
|
|
20240614,110900,84515870,9060,9060,9060,9060,1
|
|
20240614,110800,84506810,9020,9060,9060,9020,64
|
|
20240614,110700,83929070,9050,9050,9050,9050,0
|
|
20240614,110600,83929070,9050,9050,9050,9050,30
|
|
20240614,110500,83657570,9060,9060,9060,9060,0
|
|
20240614,110400,83657570,9060,9060,9060,9060,0
|
|
20240614,110300,83657570,9060,9060,9060,9060,0
|
|
20240614,110200,83657570,9060,9060,9060,9060,0
|
|
20240614,110100,83657570,9060,9060,9060,9060,0
|
|
20240614,110000,83657570,9060,9060,9060,9060,0
|
|
20240614,105900,83657570,9060,9060,9060,9060,0
|
|
20240614,105800,83657570,9060,9060,9060,9060,0
|
|
20240614,105700,83657570,9060,9060,9060,9060,0
|
|
20240614,105600,83657570,9060,9060,9060,9060,0
|
|
20240614,105500,83657570,9060,9060,9060,9060,0
|
|
20240614,105400,83657570,9060,9060,9060,9060,0
|
|
20240614,105300,83657570,9060,9060,9060,9060,0
|
|
20240614,105200,83657570,9060,9060,9060,9060,0
|
|
20240614,105100,83657570,9060,9060,9060,9060,0
|
|
20240614,105000,83657570,9060,9060,9060,9060,0
|
|
20240614,104900,83657570,9060,9060,9060,9060,0
|
|
20240614,104800,83657570,9060,9060,9060,9060,0
|
|
20240614,104700,83657570,9060,9060,9060,9060,0
|
|
20240614,104600,83657570,9060,9060,9060,9060,0
|
|
20240614,104500,83657570,9060,9060,9060,9060,0
|
|
20240614,104400,83657570,9060,9060,9060,9060,0
|
|
20240614,104300,83657570,9060,9060,9060,9060,0
|
|
20240614,104200,83657570,9060,9060,9060,9060,0
|
|
20240614,104100,83657570,9060,9060,9060,9060,1
|
|
20240614,104000,83648510,9060,9060,9060,9060,0
|
|
20240614,103900,83648510,9060,9060,9060,9060,0
|
|
20240614,103800,83648510,9060,9060,9060,9060,0
|
|
20240614,103700,83648510,9060,9060,9060,9060,0
|
|
20240614,103600,83648510,9060,9060,9060,9060,2
|
|
20240614,103500,83630390,9060,9060,9060,9060,61
|
|
20240614,103400,83077730,9060,9060,9060,9060,0
|
|
20240614,103300,83077730,9060,9060,9060,9060,0
|
|
20240614,103200,83077730,9060,9040,9060,9040,15
|
|
20240614,103100,82942110,9060,9060,9060,9060,0
|
|
20240614,103000,82942110,9060,9060,9060,9060,0
|
|
20240614,102900,82942110,9060,9060,9060,9060,0
|
|
20240614,102800,82942110,9060,9060,9060,9060,1
|
|
20240614,102700,82933050,9060,9060,9060,9060,0
|
|
20240614,102600,82933050,9060,9060,9060,9060,20
|
|
20240614,102500,82751850,9080,9080,9080,9080,0
|
|
20240614,102400,82751850,9080,9080,9080,9080,0
|
|
20240614,102300,82751850,9080,9080,9080,9080,0
|
|
20240614,102200,82751850,9080,9080,9080,9080,0
|
|
20240614,102100,82751850,9080,9080,9080,9080,0
|
|
20240614,102000,82751850,9080,9080,9080,9080,0
|
|
20240614,101900,82751850,9080,9080,9080,9080,0
|
|
20240614,101800,82751850,9080,9080,9080,9080,1
|
|
20240614,101700,82742770,9030,9030,9030,9030,0
|
|
20240614,101600,82742770,9030,9030,9030,9030,0
|
|
20240614,101500,82742770,9030,9080,9080,9030,257
|
|
20240614,101400,80411210,9020,9020,9020,9020,9
|
|
20240614,101300,80330030,9090,9090,9090,9090,0
|
|
20240614,101200,80330030,9090,9090,9090,9090,0
|
|
20240614,101100,80330030,9090,9090,9090,9090,0
|
|
20240614,101000,80330030,9090,9090,9090,9090,0
|
|
20240614,100900,80330030,9090,9090,9090,9090,1
|
|
20240614,100800,80320940,9000,9000,9000,9000,0
|
|
20240614,100700,80320940,9000,9030,9030,9000,350
|
|
20240614,100600,77164720,9100,9100,9100,9100,0
|
|
20240614,100500,77164720,9100,9100,9100,9100,0
|
|
20240614,100400,77164720,9100,9100,9100,9100,0
|
|
20240614,100300,77164720,9100,9100,9100,9100,0
|
|
20240614,100200,77164720,9100,9100,9100,9100,0
|
|
20240614,100100,77164720,9100,9100,9100,9100,1
|
|
20240614,100000,77155620,9080,9040,9080,9040,22
|
|
20240614,095900,76955900,9020,9020,9020,9020,10
|
|
20240614,095800,76865700,9020,9020,9020,9020,0
|
|
20240614,095700,76865700,9020,9020,9020,9020,1
|
|
20240614,095600,76856680,9020,9020,9020,9020,0
|
|
20240614,095500,76856680,9020,9020,9020,9020,1
|
|
20240614,095400,76847660,8980,8990,8990,8980,757
|
|
20240614,095300,70049650,8980,8980,8980,8980,0
|
|
20240614,095200,70049650,8980,8980,8980,8980,0
|
|
20240614,095100,70049650,8980,9000,9000,8980,100
|
|
20240614,095000,69151480,9020,9020,9020,9020,0
|
|
20240614,094900,69151480,9020,9020,9020,9020,0
|
|
20240614,094800,69151480,9020,9020,9020,9020,0
|
|
20240614,094700,69151480,9020,8980,9020,8980,4
|
|
20240614,094600,69115480,8980,8980,9020,8980,6
|
|
20240614,094500,69061560,8980,8980,8980,8980,5
|
|
20240614,094400,69016660,8980,8980,8980,8980,5
|
|
20240614,094300,68971760,8980,8980,9020,8970,51
|
|
20240614,094200,68513620,8980,8980,9020,8980,40
|
|
20240614,094100,68154380,8980,9010,9020,8970,1023
|
|
20240614,094000,58937740,8980,8980,8980,8980,6
|
|
20240614,093900,58883860,8980,9030,9030,8980,2764
|
|
20240614,093800,34007730,9000,9000,9000,9000,103
|
|
20240614,093700,33080730,9040,9000,9040,9000,290
|
|
20240614,093600,30470690,9000,9020,9020,9000,470
|
|
20240614,093500,26234060,9090,9040,9090,9030,180
|
|
20240614,093400,24607630,9060,9060,9060,9060,0
|
|
20240614,093300,24607630,9060,9100,9100,9050,356
|
|
20240614,093200,21381870,9110,9110,9110,9110,109
|
|
20240614,093100,20388880,9120,9120,9120,9120,0
|
|
20240614,093000,20388880,9120,9060,9120,9060,196
|
|
20240614,092900,18613060,9060,9060,9120,9060,81
|
|
20240614,092800,17879140,9060,9060,9060,9060,25
|
|
20240614,092700,17652640,9120,9120,9120,9120,0
|
|
20240614,092600,17652640,9120,9120,9120,9120,0
|
|
20240614,092500,17652640,9120,9120,9120,9120,50
|
|
20240614,092400,17196640,9120,9120,9120,9100,42
|
|
20240614,092300,16814400,9050,9050,9050,9050,35
|
|
20240614,092200,16497650,9050,9050,9050,9050,10
|
|
20240614,092100,16407150,9120,9120,9120,9050,11
|
|
20240614,092000,16307450,9050,9050,9050,9050,1
|
|
20240614,091900,16298400,9050,9050,9050,9050,10
|
|
20240614,091800,16207900,9120,9120,9120,9120,0
|
|
20240614,091700,16207900,9120,9120,9120,9120,1
|
|
20240614,091600,16198780,9130,9130,9130,9130,0
|
|
20240614,091500,16198780,9130,9130,9130,9130,1
|
|
20240614,091400,16189650,9000,9000,9000,9000,0
|
|
20240614,091300,16189650,9000,9000,9000,9000,0
|
|
20240614,091200,16189650,9000,9020,9030,9000,1247
|
|
20240614,091100,4958750,9030,9050,9050,9030,185
|
|
20240614,091000,3286720,9060,9060,9060,9060,55
|
|
20240614,090900,2788420,9070,9070,9070,9070,106
|
|
20240614,090800,1827000,9090,9080,9100,9080,6
|
|
20240614,090700,1772460,9090,9120,9120,9090,13
|
|
20240614,090600,1654120,9190,9190,9190,9190,0
|
|
20240614,090500,1654120,9190,9190,9190,9190,10
|
|
20240614,090400,1562220,9190,9190,9190,9190,0
|
|
20240614,090300,1562220,9190,9190,9190,9190,0
|
|
20240614,090200,1562220,9190,9190,9190,9190,0
|
|
20240614,090100,1562220,9190,9180,9190,9180,86
|
|
20240614,090000,772090,9190,9200,9200,9190,84
|