698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,203500,130303890,9980,9980,9980,9980,12
|
|
20240614,203400,130303890,9980,9980,9980,9980,0
|
|
20240614,203300,130303890,9980,9980,9980,9980,0
|
|
20240614,203200,130303890,9980,9980,9980,9980,0
|
|
20240614,203100,130303890,9980,9980,9980,9980,0
|
|
20240614,203000,130303890,9980,9980,9980,9980,0
|
|
20240614,202900,130303890,9980,9980,9980,9980,0
|
|
20240614,202800,130303890,9980,9980,9980,9980,0
|
|
20240614,202700,130303890,9980,9980,9980,9980,0
|
|
20240614,202600,130303890,9980,9980,9980,9980,0
|
|
20240614,202500,130303890,9980,9980,9980,9980,0
|
|
20240614,202400,130303890,9980,9980,9980,9980,0
|
|
20240614,202300,130303890,9980,9980,9980,9980,0
|
|
20240614,202200,130303890,9980,9980,9980,9980,0
|
|
20240614,202100,130303890,9980,9980,9980,9980,0
|
|
20240614,202000,130303890,9980,9980,9980,9980,0
|
|
20240614,201900,130303890,9980,9980,9980,9980,0
|
|
20240614,201800,130303890,9980,9980,9980,9980,0
|
|
20240614,201700,130303890,9980,9980,9980,9980,0
|
|
20240614,201600,130303890,9980,9980,9980,9980,0
|
|
20240614,201500,130303890,9980,9980,9980,9980,0
|
|
20240614,201400,130303890,9980,9980,9980,9980,0
|
|
20240614,201300,130303890,9980,9980,9980,9980,0
|
|
20240614,201200,130303890,9980,9980,9980,9980,0
|
|
20240614,201100,130303890,9980,9980,9980,9980,0
|
|
20240614,201000,130303890,9980,9980,9980,9980,0
|
|
20240614,200900,130303890,9980,9980,9980,9980,0
|
|
20240614,200800,130303890,9980,9980,9980,9980,0
|
|
20240614,200700,130303890,9980,9980,9980,9980,0
|
|
20240614,200600,130303890,9980,9980,9980,9980,0
|
|
20240614,200500,130303890,9980,9980,9980,9980,12
|
|
20240614,200400,130303890,9980,9980,9980,9980,0
|
|
20240614,200300,130303890,9980,9980,9980,9980,0
|
|
20240614,200200,130303890,9980,9980,9980,9980,0
|
|
20240614,200100,130303890,9980,9980,9980,9980,0
|
|
20240614,200000,130303890,9980,9980,9980,9980,0
|
|
20240614,195900,130303890,9980,9980,9980,9980,0
|
|
20240614,195800,130303890,9980,9980,9980,9980,0
|
|
20240614,195700,130303890,9980,9980,9980,9980,0
|
|
20240614,195600,130303890,9980,9980,9980,9980,0
|
|
20240614,195500,130303890,9980,9980,9980,9980,0
|
|
20240614,195400,130303890,9980,9980,9980,9980,0
|
|
20240614,195300,130303890,9980,9980,9980,9980,0
|
|
20240614,195200,130303890,9980,9980,9980,9980,0
|
|
20240614,195100,130303890,9980,9980,9980,9980,0
|
|
20240614,195000,130303890,9980,9980,9980,9980,0
|
|
20240614,194900,130303890,9980,9980,9980,9980,0
|
|
20240614,194800,130303890,9980,9980,9980,9980,0
|
|
20240614,194700,130303890,9980,9980,9980,9980,0
|
|
20240614,194600,130303890,9980,9980,9980,9980,0
|
|
20240614,194500,130303890,9980,9980,9980,9980,0
|
|
20240614,194400,130303890,9980,9980,9980,9980,0
|
|
20240614,194300,130303890,9980,9980,9980,9980,0
|
|
20240614,194200,130303890,9980,9980,9980,9980,0
|
|
20240614,194100,130303890,9980,9980,9980,9980,0
|
|
20240614,194000,130303890,9980,9980,9980,9980,0
|
|
20240614,193900,130303890,9980,9980,9980,9980,0
|
|
20240614,193800,130303890,9980,9980,9980,9980,0
|
|
20240614,193700,130303890,9980,9980,9980,9980,0
|
|
20240614,193600,130303890,9980,9980,9980,9980,0
|
|
20240614,193500,130303890,9980,9980,9980,9980,12
|
|
20240614,193400,130303890,9980,9980,9980,9980,0
|
|
20240614,193300,130303890,9980,9980,9980,9980,0
|
|
20240614,193200,130303890,9980,9980,9980,9980,0
|
|
20240614,193100,130303890,9980,9980,9980,9980,0
|
|
20240614,193000,130303890,9980,9980,9980,9980,0
|
|
20240614,192900,130303890,9980,9980,9980,9980,0
|
|
20240614,192800,130303890,9980,9980,9980,9980,0
|
|
20240614,192700,130303890,9980,9980,9980,9980,0
|
|
20240614,192600,130303890,9980,9980,9980,9980,0
|
|
20240614,192500,130303890,9980,9980,9980,9980,0
|
|
20240614,192400,130303890,9980,9980,9980,9980,0
|
|
20240614,192300,130303890,9980,9980,9980,9980,0
|
|
20240614,192200,130303890,9980,9980,9980,9980,0
|
|
20240614,192100,130303890,9980,9980,9980,9980,0
|
|
20240614,192000,130303890,9980,9980,9980,9980,0
|
|
20240614,191900,130303890,9980,9980,9980,9980,0
|
|
20240614,191800,130303890,9980,9980,9980,9980,0
|
|
20240614,191700,130303890,9980,9980,9980,9980,0
|
|
20240614,191600,130303890,9980,9980,9980,9980,0
|
|
20240614,191500,130303890,9980,9980,9980,9980,0
|
|
20240614,191400,130303890,9980,9980,9980,9980,0
|
|
20240614,191300,130303890,9980,9980,9980,9980,0
|
|
20240614,191200,130303890,9980,9980,9980,9980,0
|
|
20240614,191100,130303890,9980,9980,9980,9980,0
|
|
20240614,191000,130303890,9980,9980,9980,9980,0
|
|
20240614,190900,130303890,9980,9980,9980,9980,0
|
|
20240614,190800,130303890,9980,9980,9980,9980,0
|
|
20240614,190700,130303890,9980,9980,9980,9980,0
|
|
20240614,190600,130303890,9980,9980,9980,9980,0
|
|
20240614,190500,130303890,9980,9980,9980,9980,12
|
|
20240614,190400,130303890,9980,9980,9980,9980,0
|
|
20240614,190300,130303890,9980,9980,9980,9980,0
|
|
20240614,190200,130303890,9980,9980,9980,9980,0
|
|
20240614,190100,130303890,9980,9980,9980,9980,0
|
|
20240614,190000,130303890,9980,9980,9980,9980,0
|
|
20240614,185900,130303890,9980,9980,9980,9980,0
|
|
20240614,185800,130303890,9980,9980,9980,9980,0
|
|
20240614,185700,130303890,9980,9980,9980,9980,0
|
|
20240614,185600,130303890,9980,9980,9980,9980,0
|
|
20240614,185500,130303890,9980,9980,9980,9980,0
|
|
20240614,185400,130303890,9980,9980,9980,9980,0
|
|
20240614,185300,130303890,9980,9980,9980,9980,0
|
|
20240614,185200,130303890,9980,9980,9980,9980,0
|
|
20240614,185100,130303890,9980,9980,9980,9980,0
|
|
20240614,185000,130303890,9980,9980,9980,9980,0
|
|
20240614,184900,130303890,9980,9980,9980,9980,0
|
|
20240614,184800,130303890,9980,9980,9980,9980,0
|
|
20240614,184700,130303890,9980,9980,9980,9980,0
|
|
20240614,184600,130303890,9980,9980,9980,9980,0
|
|
20240614,184500,130303890,9980,9980,9980,9980,0
|
|
20240614,184400,130303890,9980,9980,9980,9980,0
|
|
20240614,184300,130303890,9980,9980,9980,9980,0
|
|
20240614,184200,130303890,9980,9980,9980,9980,0
|
|
20240614,184100,130303890,9980,9980,9980,9980,0
|
|
20240614,184000,130303890,9980,9980,9980,9980,0
|
|
20240614,183900,130303890,9980,9980,9980,9980,0
|
|
20240614,183800,130303890,9980,9980,9980,9980,0
|
|
20240614,183700,130303890,9980,9980,9980,9980,0
|
|
20240614,183600,130303890,9980,9980,9980,9980,0
|
|
20240614,183500,130303890,9980,9980,9980,9980,12
|
|
20240614,183400,130303890,9980,9980,9980,9980,0
|
|
20240614,183300,130303890,9980,9980,9980,9980,0
|
|
20240614,183200,130303890,9980,9980,9980,9980,0
|
|
20240614,183100,130303890,9980,9980,9980,9980,0
|
|
20240614,183000,130303890,9980,9980,9980,9980,0
|
|
20240614,182900,130303890,9980,9980,9980,9980,0
|
|
20240614,182800,130303890,9980,9980,9980,9980,0
|
|
20240614,182700,130303890,9980,9980,9980,9980,0
|
|
20240614,182600,130303890,9980,9980,9980,9980,0
|
|
20240614,182500,130303890,9980,9980,9980,9980,0
|
|
20240614,182400,130303890,9980,9980,9980,9980,0
|
|
20240614,182300,130303890,9980,9980,9980,9980,0
|
|
20240614,182200,130303890,9980,9980,9980,9980,0
|
|
20240614,182100,130303890,9980,9980,9980,9980,0
|
|
20240614,182000,130303890,9980,9980,9980,9980,0
|
|
20240614,181900,130303890,9980,9980,9980,9980,0
|
|
20240614,181800,130303890,9980,9980,9980,9980,0
|
|
20240614,181700,130303890,9980,9980,9980,9980,0
|
|
20240614,181600,130303890,9980,9980,9980,9980,0
|
|
20240614,181500,130303890,9980,9980,9980,9980,0
|
|
20240614,181400,130303890,9980,9980,9980,9980,0
|
|
20240614,181300,130303890,9980,9980,9980,9980,0
|
|
20240614,181200,130303890,9980,9980,9980,9980,0
|
|
20240614,181100,130303890,9980,9980,9980,9980,0
|
|
20240614,181000,130303890,9980,9980,9980,9980,0
|
|
20240614,180900,130303890,9980,9980,9980,9980,0
|
|
20240614,180800,130303890,9980,9980,9980,9980,0
|
|
20240614,180700,130303890,9980,9980,9980,9980,0
|
|
20240614,180600,130303890,9980,9980,9980,9980,0
|
|
20240614,180500,130303890,9980,9980,9980,9980,12
|
|
20240614,180400,130303890,9980,9980,9980,9980,0
|
|
20240614,180300,130303890,9980,9980,9980,9980,0
|
|
20240614,180200,130303890,9980,9980,9980,9980,0
|
|
20240614,180100,130303890,9980,9980,9980,9980,0
|
|
20240614,180000,130303890,9980,9980,9980,9980,0
|
|
20240614,175900,130303890,9980,9980,9980,9980,0
|
|
20240614,175800,130303890,9980,9980,9980,9980,0
|
|
20240614,175700,130303890,9980,9980,9980,9980,0
|
|
20240614,175600,130303890,9980,9980,9980,9980,0
|
|
20240614,175500,130303890,9980,9980,9980,9980,0
|
|
20240614,175400,130303890,9980,9980,9980,9980,0
|
|
20240614,175300,130303890,9980,9980,9980,9980,0
|
|
20240614,175200,130303890,9980,9980,9980,9980,0
|
|
20240614,175100,130303890,9980,9980,9980,9980,0
|
|
20240614,175000,130303890,9980,9980,9980,9980,0
|
|
20240614,174900,130303890,9980,9980,9980,9980,0
|
|
20240614,174800,130303890,9980,9980,9980,9980,0
|
|
20240614,174700,130303890,9980,9980,9980,9980,0
|
|
20240614,174600,130303890,9980,9980,9980,9980,0
|
|
20240614,174500,130303890,9980,9980,9980,9980,0
|
|
20240614,174400,130303890,9980,9980,9980,9980,0
|
|
20240614,174300,130303890,9980,9980,9980,9980,0
|
|
20240614,174200,130303890,9980,9980,9980,9980,0
|
|
20240614,174100,130303890,9980,9980,9980,9980,0
|
|
20240614,174000,130303890,9980,9980,9980,9980,0
|
|
20240614,173900,130303890,9980,9980,9980,9980,0
|
|
20240614,173800,130303890,9980,9980,9980,9980,0
|
|
20240614,173700,130303890,9980,9980,9980,9980,0
|
|
20240614,173600,130303890,9980,9980,9980,9980,0
|
|
20240614,173500,130303890,9980,9980,9980,9980,12
|
|
20240614,173400,130303890,9980,9980,9980,9980,0
|
|
20240614,173300,130303890,9980,9980,9980,9980,0
|
|
20240614,173200,130303890,9980,9980,9980,9980,0
|
|
20240614,173100,130303890,9980,9980,9980,9980,0
|
|
20240614,173000,130303890,9980,9980,9980,9980,0
|
|
20240614,172900,130303890,9980,9980,9980,9980,0
|
|
20240614,172800,130303890,9980,9980,9980,9980,0
|
|
20240614,172700,130303890,9980,9980,9980,9980,0
|
|
20240614,172600,130303890,9980,9980,9980,9980,0
|
|
20240614,172500,130303890,9980,9980,9980,9980,0
|
|
20240614,172400,130303890,9980,9980,9980,9980,0
|
|
20240614,172300,130303890,9980,9980,9980,9980,0
|
|
20240614,172200,130303890,9980,9980,9980,9980,0
|
|
20240614,172100,130303890,9980,9980,9980,9980,0
|
|
20240614,172000,130303890,9980,9980,9980,9980,0
|
|
20240614,171900,130303890,9980,9980,9980,9980,0
|
|
20240614,171800,130303890,9980,9980,9980,9980,0
|
|
20240614,171700,130303890,9980,9980,9980,9980,0
|
|
20240614,171600,130303890,9980,9980,9980,9980,0
|
|
20240614,171500,130303890,9980,9980,9980,9980,0
|
|
20240614,171400,130303890,9980,9980,9980,9980,0
|
|
20240614,171300,130303890,9980,9980,9980,9980,0
|
|
20240614,171200,130303890,9980,9980,9980,9980,0
|
|
20240614,171100,130303890,9980,9980,9980,9980,0
|
|
20240614,171000,130303890,9980,9980,9980,9980,0
|
|
20240614,170900,130303890,9980,9980,9980,9980,0
|
|
20240614,170800,130303890,9980,9980,9980,9980,0
|
|
20240614,170700,130303890,9980,9980,9980,9980,0
|
|
20240614,170600,130303890,9980,9980,9980,9980,0
|
|
20240614,170500,130303890,9980,9980,9980,9980,12
|
|
20240614,170400,130303890,9980,9980,9980,9980,0
|
|
20240614,170300,130303890,9980,9980,9980,9980,0
|
|
20240614,170200,130303890,9980,9980,9980,9980,0
|
|
20240614,170100,130303890,9980,9980,9980,9980,0
|
|
20240614,170000,130303890,9980,9980,9980,9980,0
|
|
20240614,165900,130303890,9980,9980,9980,9980,0
|
|
20240614,165800,130303890,9980,9980,9980,9980,0
|
|
20240614,165700,130303890,9980,9980,9980,9980,0
|
|
20240614,165600,130303890,9980,9980,9980,9980,0
|
|
20240614,165500,130303890,9980,9980,9980,9980,0
|
|
20240614,165400,130303890,9980,9980,9980,9980,0
|
|
20240614,165300,130303890,9980,9980,9980,9980,0
|
|
20240614,165200,130303890,9980,9980,9980,9980,0
|
|
20240614,165100,130303890,9980,9980,9980,9980,0
|
|
20240614,165000,130303890,9980,9980,9980,9980,0
|
|
20240614,164900,130303890,9980,9980,9980,9980,0
|
|
20240614,164800,130303890,9980,9980,9980,9980,0
|
|
20240614,164700,130303890,9980,9980,9980,9980,0
|
|
20240614,164600,130303890,9980,9980,9980,9980,0
|
|
20240614,164500,130303890,9980,9980,9980,9980,0
|
|
20240614,164400,130303890,9980,9980,9980,9980,0
|
|
20240614,164300,130303890,9980,9980,9980,9980,0
|
|
20240614,164200,130303890,9980,9980,9980,9980,0
|
|
20240614,164100,130303890,9980,9980,9980,9980,0
|
|
20240614,164000,130303890,9980,9980,9980,9980,0
|
|
20240614,163900,130303890,9980,9980,9980,9980,0
|
|
20240614,163800,130303890,9980,9980,9980,9980,0
|
|
20240614,163700,130303890,9980,9980,9980,9980,0
|
|
20240614,163600,130303890,9980,9980,9980,9980,0
|
|
20240614,163500,130303890,9980,9980,9980,9980,12
|
|
20240614,163400,130303890,9980,9980,9980,9980,0
|
|
20240614,163300,130303890,9980,9980,9980,9980,0
|
|
20240614,163200,130303890,9980,9980,9980,9980,0
|
|
20240614,163100,130303890,9980,9980,9980,9980,0
|
|
20240614,163000,130303890,9980,9980,9980,9980,0
|
|
20240614,162900,130303890,9980,9980,9980,9980,0
|
|
20240614,162800,130303890,9980,9980,9980,9980,0
|
|
20240614,162700,130303890,9980,9980,9980,9980,0
|
|
20240614,162600,130303890,9980,9980,9980,9980,0
|
|
20240614,162500,130303890,9980,9980,9980,9980,0
|
|
20240614,162400,130303890,9980,9980,9980,9980,0
|
|
20240614,162300,130303890,9980,9980,9980,9980,0
|
|
20240614,162200,130303890,9980,9980,9980,9980,0
|
|
20240614,162100,130303890,9980,9980,9980,9980,0
|
|
20240614,162000,130303890,9980,9980,9980,9980,0
|
|
20240614,161900,130303890,9980,9980,9980,9980,0
|
|
20240614,161800,130303890,9980,9980,9980,9980,0
|
|
20240614,161700,130303890,9980,9980,9980,9980,0
|
|
20240614,161600,130303890,9980,9980,9980,9980,0
|
|
20240614,161500,130303890,9980,9980,9980,9980,0
|
|
20240614,161400,130303890,9980,9980,9980,9980,0
|
|
20240614,161300,130303890,9980,9980,9980,9980,0
|
|
20240614,161200,130303890,9980,9980,9980,9980,0
|
|
20240614,161100,130303890,9980,9980,9980,9980,0
|
|
20240614,161000,130303890,9980,9980,9980,9980,0
|
|
20240614,160900,130303890,9980,9980,9980,9980,0
|
|
20240614,160800,130303890,9980,9980,9980,9980,0
|
|
20240614,160700,130303890,9980,9980,9980,9980,0
|
|
20240614,160600,130303890,9980,9980,9980,9980,0
|
|
20240614,160500,130303890,9980,9980,9980,9980,12
|
|
20240614,160400,130303890,9980,9980,9980,9980,0
|
|
20240614,160300,130303890,9980,9980,9980,9980,0
|
|
20240614,160200,130303890,9980,9980,9980,9980,0
|
|
20240614,160100,130303890,9980,9980,9980,9980,0
|
|
20240614,160000,130303890,9980,9980,9980,9980,0
|
|
20240614,155900,130303890,9980,9980,9980,9980,0
|
|
20240614,155800,130303890,9980,9980,9980,9980,0
|
|
20240614,155700,130303890,9980,9980,9980,9980,0
|
|
20240614,155600,130303890,9980,9980,9980,9980,0
|
|
20240614,155500,130303890,9980,9980,9980,9980,0
|
|
20240614,155400,130303890,9980,9980,9980,9980,0
|
|
20240614,155300,130303890,9980,9980,9980,9980,0
|
|
20240614,155200,130303890,9980,9980,9980,9980,0
|
|
20240614,155100,130303890,9980,9980,9980,9980,0
|
|
20240614,155000,130303890,9980,9980,9980,9980,0
|
|
20240614,154900,130303890,9980,9980,9980,9980,0
|
|
20240614,154800,130303890,9980,9980,9980,9980,0
|
|
20240614,154700,130303890,9980,9980,9980,9980,0
|
|
20240614,154600,130303890,9980,9980,9980,9980,0
|
|
20240614,154500,130303890,9980,9980,9980,9980,0
|
|
20240614,154400,130303890,9980,9980,9980,9980,0
|
|
20240614,154300,130303890,9980,9980,9980,9980,0
|
|
20240614,154200,130303890,9980,9980,9980,9980,0
|
|
20240614,154100,130303890,9980,9980,9980,9980,0
|
|
20240614,154000,130303890,9980,9980,9980,9980,0
|
|
20240614,153900,130303890,9980,9980,9980,9980,0
|
|
20240614,153800,130303890,9980,9980,9980,9980,0
|
|
20240614,153700,130303890,9980,9980,9980,9980,0
|
|
20240614,153600,130303890,9980,9980,9980,9980,0
|
|
20240614,153500,130303890,9980,9980,9980,9980,12
|
|
20240614,153400,130303890,9980,9980,9980,9980,0
|
|
20240614,153300,130303890,9980,9980,9980,9980,0
|
|
20240614,153200,130303890,9980,9980,9980,9980,0
|
|
20240614,153100,130303890,9980,9980,9980,9980,0
|
|
20240614,153000,130303890,9980,9980,9980,9980,12
|
|
20240614,152900,130184130,9980,9980,9980,9980,0
|
|
20240614,152800,130184130,9980,9980,9980,9980,0
|
|
20240614,152700,130184130,9980,9980,9980,9980,0
|
|
20240614,152600,130184130,9980,9980,9980,9980,0
|
|
20240614,152500,130184130,9980,9980,9980,9980,0
|
|
20240614,152400,130184130,9980,9980,9980,9980,0
|
|
20240614,152300,130184130,9980,9980,9980,9980,0
|
|
20240614,152200,130184130,9980,9980,9980,9980,0
|
|
20240614,152100,130184130,9980,9980,9980,9980,0
|
|
20240614,152000,130184130,9980,9980,9980,9980,0
|
|
20240614,151900,130184130,9980,9970,9980,9970,9
|
|
20240614,151800,130094350,9960,9960,9960,9960,0
|
|
20240614,151700,130094350,9960,9960,9960,9960,0
|
|
20240614,151600,130094350,9960,9960,9960,9960,0
|
|
20240614,151500,130094350,9960,9960,9960,9960,0
|
|
20240614,151400,130094350,9960,9960,9960,9960,0
|
|
20240614,151300,130094350,9960,9960,9960,9960,0
|
|
20240614,151200,130094350,9960,9960,9960,9960,0
|
|
20240614,151100,130094350,9960,9960,9960,9960,0
|
|
20240614,151000,130094350,9960,9960,9960,9960,56
|
|
20240614,150900,129536590,9960,9960,9960,9960,0
|
|
20240614,150800,129536590,9960,9960,9960,9960,0
|
|
20240614,150700,129536590,9960,9960,9960,9960,0
|
|
20240614,150600,129536590,9960,9960,9960,9960,45
|
|
20240614,150500,129088390,9960,9960,9960,9960,0
|
|
20240614,150400,129088390,9960,9960,9960,9960,0
|
|
20240614,150300,129088390,9960,9960,9960,9960,0
|
|
20240614,150200,129088390,9960,9960,9960,9960,45
|
|
20240614,150100,128640190,9960,9960,9960,9960,0
|
|
20240614,150000,128640190,9960,9960,9960,9960,1
|
|
20240614,145900,128630230,9960,9960,9960,9960,45
|
|
20240614,145800,128182030,9960,9960,9960,9960,0
|
|
20240614,145700,128182030,9960,9960,9960,9960,0
|
|
20240614,145600,128182030,9960,9960,9960,9960,1
|
|
20240614,145500,128172070,9960,9960,9960,9960,45
|
|
20240614,145400,127723870,9980,9980,9980,9980,0
|
|
20240614,145300,127723870,9980,9960,9980,9960,6
|
|
20240614,145200,127664010,9960,9960,9960,9960,45
|
|
20240614,145100,127215810,9960,9960,9960,9960,0
|
|
20240614,145000,127215810,9960,9960,9960,9960,0
|
|
20240614,144900,127215810,9960,9960,9960,9960,3
|
|
20240614,144800,127185930,9960,9960,9960,9960,45
|
|
20240614,144700,126737730,9960,9960,9960,9960,0
|
|
20240614,144600,126737730,9960,9960,9960,9960,1
|
|
20240614,144500,126727770,9960,9960,9960,9960,45
|
|
20240614,144400,126279570,9960,9960,9960,9960,0
|
|
20240614,144300,126279570,9960,9960,9960,9960,1
|
|
20240614,144200,126269610,9960,9960,9960,9960,0
|
|
20240614,144100,126269610,9960,9960,9960,9960,45
|
|
20240614,144000,125821410,9960,9960,9960,9960,0
|
|
20240614,143900,125821410,9960,9960,9960,9960,507
|
|
20240614,143800,120771690,9960,9960,9960,9960,45
|
|
20240614,143700,120323490,9980,9980,9980,9980,0
|
|
20240614,143600,120323490,9980,9960,9980,9960,6
|
|
20240614,143500,120263640,9960,9960,9960,9960,0
|
|
20240614,143400,120263640,9960,9960,9960,9960,45
|
|
20240614,143300,119815440,9960,9960,9960,9960,1
|
|
20240614,143200,119805480,9960,9960,9960,9960,0
|
|
20240614,143100,119805480,9960,9960,9960,9960,45
|
|
20240614,143000,119357280,9960,9960,9960,9960,0
|
|
20240614,142900,119357280,9960,9960,9960,9960,1
|
|
20240614,142800,119347320,9960,9960,9960,9960,0
|
|
20240614,142700,119347320,9960,9960,9960,9960,45
|
|
20240614,142600,118899120,9960,9960,9960,9960,1
|
|
20240614,142500,118889160,9960,9960,9960,9960,0
|
|
20240614,142400,118889160,9960,9960,9960,9960,45
|
|
20240614,142300,118440960,9960,9960,9960,9960,0
|
|
20240614,142200,118440960,9960,9960,9960,9960,1
|
|
20240614,142100,118431000,9960,9960,9960,9960,0
|
|
20240614,142000,118431000,9960,9960,9960,9960,45
|
|
20240614,141900,117982800,9960,9960,9960,9960,1
|
|
20240614,141800,117972840,9960,9960,9960,9960,0
|
|
20240614,141700,117972840,9960,9960,9960,9960,0
|
|
20240614,141600,117972840,9960,9960,9960,9960,46
|
|
20240614,141500,117514680,9960,9960,9960,9960,0
|
|
20240614,141400,117514680,9960,9960,9960,9960,0
|
|
20240614,141300,117514680,9960,9960,9960,9960,45
|
|
20240614,141200,117066480,9960,9960,9960,9960,1
|
|
20240614,141100,117056520,9960,9960,9960,9960,0
|
|
20240614,141000,117056520,9960,9960,9960,9960,0
|
|
20240614,140900,117056520,9960,9960,9960,9960,46
|
|
20240614,140800,116598360,9960,9960,9960,9960,0
|
|
20240614,140700,116598360,9960,9960,9960,9960,0
|
|
20240614,140600,116598360,9960,9960,9960,9960,46
|
|
20240614,140500,116140200,9960,9960,9960,9960,0
|
|
20240614,140400,116140200,9960,9960,9960,9960,0
|
|
20240614,140300,116140200,9960,9960,9960,9960,0
|
|
20240614,140200,116140200,9960,9960,9960,9960,46
|
|
20240614,140100,115682040,9960,9960,9960,9960,0
|
|
20240614,140000,115682040,9960,9960,9960,9960,293
|
|
20240614,135900,112763760,9960,9980,9980,9960,119
|
|
20240614,135800,111576160,9980,9980,9980,9980,0
|
|
20240614,135700,111576160,9980,9980,9980,9980,0
|
|
20240614,135600,111576160,9980,9980,9980,9980,1
|
|
20240614,135500,111566180,9980,9980,9980,9980,45
|
|
20240614,135400,111117080,9980,9980,9980,9980,0
|
|
20240614,135300,111117080,9980,9980,9980,9980,0
|
|
20240614,135200,111117080,9980,9980,9980,9980,46
|
|
20240614,135100,110658000,9980,9980,9980,9980,0
|
|
20240614,135000,110658000,9980,9970,9980,9970,4791
|
|
20240614,134900,62846260,9960,9960,9960,9960,1
|
|
20240614,134800,62836300,9960,9960,9960,9960,45
|
|
20240614,134700,62388100,9960,9960,9960,9960,0
|
|
20240614,134600,62388100,9960,9960,9960,9960,0
|
|
20240614,134500,62388100,9960,9960,9960,9960,46
|
|
20240614,134400,61929940,9960,9960,9960,9960,0
|
|
20240614,134300,61929940,9960,9960,9960,9960,0
|
|
20240614,134200,61929940,9960,9960,9960,9960,1
|
|
20240614,134100,61919980,9960,9960,9960,9960,45
|
|
20240614,134000,61471780,9960,9960,9960,9960,0
|
|
20240614,133900,61471780,9960,9960,9960,9960,1
|
|
20240614,133800,61461820,9960,9960,9960,9960,45
|
|
20240614,133700,61013620,9960,9960,9960,9960,0
|
|
20240614,133600,61013620,9960,9960,9960,9960,0
|
|
20240614,133500,61013620,9960,9960,9960,9960,1
|
|
20240614,133400,61003660,9960,9960,9960,9960,45
|
|
20240614,133300,60555460,9960,9960,9960,9960,0
|
|
20240614,133200,60555460,9960,9960,9960,9960,1
|
|
20240614,133100,60545500,9960,9960,9960,9960,0
|
|
20240614,133000,60545500,9960,9960,9960,9960,45
|
|
20240614,132900,60097300,9960,9960,9960,9960,1
|
|
20240614,132800,60087340,9960,9960,9960,9960,0
|
|
20240614,132700,60087340,9960,9960,9960,9960,45
|
|
20240614,132600,59639140,9960,9960,9960,9960,0
|
|
20240614,132500,59639140,9960,9960,9960,9960,1
|
|
20240614,132400,59629180,9960,9960,9960,9960,0
|
|
20240614,132300,59629180,9960,9960,9960,9960,45
|
|
20240614,132200,59180980,9960,9960,9960,9960,1
|
|
20240614,132100,59171020,9960,9960,9960,9960,0
|
|
20240614,132000,59171020,9960,9960,9960,9960,45
|
|
20240614,131900,58722820,9960,9960,9960,9960,1
|
|
20240614,131800,58712860,9960,9960,9960,9960,0
|
|
20240614,131700,58712860,9960,9960,9960,9960,0
|
|
20240614,131600,58712860,9960,9960,9960,9960,45
|
|
20240614,131500,58264660,9960,9960,9960,9960,1
|
|
20240614,131400,58254700,9960,9960,9960,9960,0
|
|
20240614,131300,58254700,9960,9960,9960,9960,45
|
|
20240614,131200,57806500,9960,9960,9960,9960,1
|
|
20240614,131100,57796540,9960,9960,9960,9960,0
|
|
20240614,131000,57796540,9960,9960,9960,9960,0
|
|
20240614,130900,57796540,9960,9960,9960,9960,45
|
|
20240614,130800,57348340,9960,9960,9960,9960,1
|
|
20240614,130700,57338380,9960,9960,9960,9960,0
|
|
20240614,130600,57338380,9960,9960,9960,9960,45
|
|
20240614,130500,56890180,9960,9960,9960,9960,1
|
|
20240614,130400,56880220,9960,9960,9960,9960,0
|
|
20240614,130300,56880220,9960,9960,9960,9960,0
|
|
20240614,130200,56880220,9960,9960,9960,9960,46
|
|
20240614,130100,56422060,9960,9960,9960,9960,0
|
|
20240614,130000,56422060,9960,9960,9960,9960,0
|
|
20240614,125900,56422060,9960,9960,9960,9960,45
|
|
20240614,125800,55973860,9960,9960,9960,9960,1
|
|
20240614,125700,55963900,9960,9960,9960,9960,0
|
|
20240614,125600,55963900,9960,9960,9960,9960,0
|
|
20240614,125500,55963900,9960,9960,9960,9960,46
|
|
20240614,125400,55505740,9960,9960,9960,9960,0
|
|
20240614,125300,55505740,9960,9960,9960,9960,0
|
|
20240614,125200,55505740,9960,9960,9960,9960,46
|
|
20240614,125100,55047580,9970,9970,9970,9970,1
|
|
20240614,125000,55037610,9960,9960,9960,9960,0
|
|
20240614,124900,55037610,9960,9960,9960,9960,0
|
|
20240614,124800,55037610,9960,9960,9960,9960,46
|
|
20240614,124700,54579450,9960,9960,9960,9960,0
|
|
20240614,124600,54579450,9960,9960,9960,9960,0
|
|
20240614,124500,54579450,9960,9960,9960,9960,1
|
|
20240614,124400,54569490,9960,9960,9960,9960,45
|
|
20240614,124300,54121290,9960,9960,9960,9960,0
|
|
20240614,124200,54121290,9960,9960,9960,9960,0
|
|
20240614,124100,54121290,9960,9960,9960,9960,46
|
|
20240614,124000,53663130,9960,9960,9960,9960,0
|
|
20240614,123900,53663130,9960,9960,9960,9960,0
|
|
20240614,123800,53663130,9960,9960,9960,9960,1
|
|
20240614,123700,53653170,9960,9960,9960,9960,45
|
|
20240614,123600,53204970,9960,9960,9960,9960,0
|
|
20240614,123500,53204970,9960,9960,9960,9960,1
|
|
20240614,123400,53195010,9960,9960,9960,9960,45
|
|
20240614,123300,52746810,9960,9960,9960,9960,0
|
|
20240614,123200,52746810,9960,9960,9960,9960,0
|
|
20240614,123100,52746810,9960,9960,9960,9960,1
|
|
20240614,123000,52736850,9960,9960,9960,9960,45
|
|
20240614,122900,52288650,9960,9960,9960,9960,0
|
|
20240614,122800,52288650,9960,9960,9960,9960,1
|
|
20240614,122700,52278690,9960,9960,9960,9960,45
|
|
20240614,122600,51830490,9960,9960,9960,9960,0
|
|
20240614,122500,51830490,9960,9960,9960,9960,1
|
|
20240614,122400,51820530,9960,9960,9960,9960,0
|
|
20240614,122300,51820530,9960,9960,9960,9960,45
|
|
20240614,122200,51372330,9960,9960,9960,9960,0
|
|
20240614,122100,51372330,9960,9960,9960,9960,1
|
|
20240614,122000,51362370,9960,9960,9960,9960,45
|
|
20240614,121900,50914170,9960,9960,9960,9960,0
|
|
20240614,121800,50914170,9960,9960,9960,9960,1
|
|
20240614,121700,50904210,9960,9960,9960,9960,0
|
|
20240614,121600,50904210,9960,9960,9960,9960,45
|
|
20240614,121500,50456010,9960,9960,9960,9960,1
|
|
20240614,121400,50446050,9960,9960,9960,9960,0
|
|
20240614,121300,50446050,9960,9960,9960,9960,45
|
|
20240614,121200,49997850,9960,9960,9960,9960,0
|
|
20240614,121100,49997850,9960,9960,9960,9960,1
|
|
20240614,121000,49987890,9960,9960,9960,9960,0
|
|
20240614,120900,49987890,9960,9960,9960,9960,45
|
|
20240614,120800,49539690,9960,9960,9960,9960,1
|
|
20240614,120700,49529730,9960,9960,9960,9960,0
|
|
20240614,120600,49529730,9960,9960,9960,9960,45
|
|
20240614,120500,49081530,9960,9960,9960,9960,0
|
|
20240614,120400,49081530,9960,9960,9960,9960,1
|
|
20240614,120300,49071570,9960,9960,9960,9960,0
|
|
20240614,120200,49071570,9960,9960,9960,9960,45
|
|
20240614,120100,48623370,9960,9960,9960,9960,1
|
|
20240614,120000,48613410,9960,9960,9960,9960,0
|
|
20240614,115900,48613410,9960,9960,9960,9960,0
|
|
20240614,115800,48613410,9960,9960,9960,9960,46
|
|
20240614,115700,48155250,9960,9960,9960,9960,0
|
|
20240614,115600,48155250,9960,9960,9960,9960,0
|
|
20240614,115500,48155250,9960,9960,9960,9960,45
|
|
20240614,115400,47707050,9960,9960,9960,9960,1
|
|
20240614,115300,47697090,9960,9960,9960,9960,0
|
|
20240614,115200,47697090,9960,9960,9960,9960,0
|
|
20240614,115100,47697090,9960,9960,9960,9960,46
|
|
20240614,115000,47238930,9960,9960,9960,9960,0
|
|
20240614,114900,47238930,9960,9960,9960,9960,0
|
|
20240614,114800,47238930,9960,9960,9960,9960,46
|
|
20240614,114700,46780770,9960,9960,9960,9960,0
|
|
20240614,114600,46780770,9960,9960,9960,9960,0
|
|
20240614,114500,46780770,9960,9960,9960,9960,0
|
|
20240614,114400,46780770,9960,9960,9960,9960,46
|
|
20240614,114300,46322610,9960,9960,9960,9960,0
|
|
20240614,114200,46322610,9960,9960,9960,9960,0
|
|
20240614,114100,46322610,9960,9960,9960,9960,46
|
|
20240614,114000,45864450,9960,9960,9960,9960,0
|
|
20240614,113900,45864450,9960,9960,9960,9960,0
|
|
20240614,113800,45864450,9960,9960,9960,9960,1
|
|
20240614,113700,45854490,9960,9960,9960,9960,45
|
|
20240614,113600,45406290,9960,9960,9960,9960,0
|
|
20240614,113500,45406290,9960,9960,9960,9960,0
|
|
20240614,113400,45406290,9960,9960,9960,9960,46
|
|
20240614,113300,44948130,9960,9960,9960,9960,0
|
|
20240614,113200,44948130,9960,9960,9960,9960,0
|
|
20240614,113100,44948130,9960,9960,9960,9960,1
|
|
20240614,113000,44938170,9960,9960,9960,9960,45
|
|
20240614,112900,44489970,9960,9960,9960,9960,0
|
|
20240614,112800,44489970,9960,9960,9960,9960,0
|
|
20240614,112700,44489970,9960,9960,9960,9960,46
|
|
20240614,112600,44031810,9960,9960,9960,9960,0
|
|
20240614,112500,44031810,9960,9960,9960,9960,0
|
|
20240614,112400,44031810,9960,9960,9960,9960,1
|
|
20240614,112300,44021850,9960,9960,9960,9960,45
|
|
20240614,112200,43573650,9960,9960,9960,9960,0
|
|
20240614,112100,43573650,9960,9960,9960,9960,1
|
|
20240614,112000,43563690,9960,9960,9960,9960,45
|
|
20240614,111900,43115490,9960,9960,9960,9960,0
|
|
20240614,111800,43115490,9960,9960,9960,9960,0
|
|
20240614,111700,43115490,9960,9960,9960,9960,1
|
|
20240614,111600,43105530,9960,9960,9960,9960,45
|
|
20240614,111500,42657330,9960,9960,9960,9960,0
|
|
20240614,111400,42657330,9960,9960,9960,9960,1
|
|
20240614,111300,42647370,9960,9960,9960,9960,0
|
|
20240614,111200,42647370,9960,9960,9960,9960,45
|
|
20240614,111100,42199170,9960,9960,9960,9960,1
|
|
20240614,111000,42189210,9960,9960,9960,9960,0
|
|
20240614,110900,42189210,9960,9960,9960,9960,45
|
|
20240614,110800,41741010,9960,9960,9960,9960,0
|
|
20240614,110700,41741010,9960,9960,9960,9960,1
|
|
20240614,110600,41731050,9960,9960,9960,9960,0
|
|
20240614,110500,41731050,9960,9960,9960,9960,45
|
|
20240614,110400,41282850,9960,9960,9960,9960,1
|
|
20240614,110300,41272890,9960,9960,9960,9960,0
|
|
20240614,110200,41272890,9960,9960,9960,9960,45
|
|
20240614,110100,40824690,9960,9960,9960,9960,0
|
|
20240614,110000,40824690,9960,9960,9960,9960,1
|
|
20240614,105900,40814730,9960,9960,9960,9960,0
|
|
20240614,105800,40814730,9960,9960,9960,9960,45
|
|
20240614,105700,40366530,9960,9960,9960,9960,1
|
|
20240614,105600,40356570,9960,9960,9960,9960,0
|
|
20240614,105500,40356570,9960,9960,9960,9960,45
|
|
20240614,105400,39908370,9960,9960,9960,9960,1
|
|
20240614,105300,39898410,9960,9960,9960,9960,9
|
|
20240614,105200,39808770,9960,9960,9960,9960,0
|
|
20240614,105100,39808770,9960,9960,9960,9960,45
|
|
20240614,105000,39360570,9960,9960,9960,9960,1
|
|
20240614,104900,39350610,9960,9960,9960,9960,0
|
|
20240614,104800,39350610,9960,9960,9960,9960,46
|
|
20240614,104700,38892450,9980,9980,9980,9980,0
|
|
20240614,104600,38892450,9980,9980,9980,9980,0
|
|
20240614,104500,38892450,9980,9980,9980,9980,0
|
|
20240614,104400,38892450,9980,9980,9980,9980,23
|
|
20240614,104300,38662910,9980,9980,9980,9980,0
|
|
20240614,104200,38662910,9980,9980,9980,9980,6
|
|
20240614,104100,38603030,9980,9980,9980,9980,1145
|
|
20240614,104000,27175930,9980,9980,9980,9980,133
|
|
20240614,103900,25848590,9980,9980,9980,9980,0
|
|
20240614,103800,25848590,9980,9980,9980,9980,0
|
|
20240614,103700,25848590,9980,9980,9980,9980,46
|
|
20240614,103600,25389510,9980,9980,9980,9980,0
|
|
20240614,103500,25389510,9980,9980,9980,9980,0
|
|
20240614,103400,25389510,9980,9980,9980,9980,46
|
|
20240614,103300,24930430,9980,9980,9980,9980,0
|
|
20240614,103200,24930430,9980,9980,9980,9980,0
|
|
20240614,103100,24930430,9980,9980,9980,9980,0
|
|
20240614,103000,24930430,9980,9980,9980,9980,46
|
|
20240614,102900,24471350,9980,9980,9980,9980,0
|
|
20240614,102800,24471350,9980,9980,9980,9980,0
|
|
20240614,102700,24471350,9980,9980,9980,9980,1
|
|
20240614,102600,24461370,9980,9980,9980,9980,45
|
|
20240614,102500,24012270,9980,9980,9980,9980,0
|
|
20240614,102400,24012270,9980,9980,9980,9980,1
|
|
20240614,102300,24002290,9980,9970,9980,9970,1508
|
|
20240614,102200,8954160,9960,9960,9960,9960,0
|
|
20240614,102100,8954160,9960,9960,9960,9960,0
|
|
20240614,102000,8954160,9960,9960,9960,9960,1
|
|
20240614,101900,8944200,9960,9960,9960,9960,45
|
|
20240614,101800,8496000,9960,9960,9960,9960,0
|
|
20240614,101700,8496000,9960,9970,9970,9960,2
|
|
20240614,101600,8476070,9960,9960,9960,9960,45
|
|
20240614,101500,8027870,9960,9960,9960,9960,0
|
|
20240614,101400,8027870,9960,9960,9960,9960,0
|
|
20240614,101300,8027870,9960,9960,9960,9960,1
|
|
20240614,101200,8017910,9960,9960,9960,9960,45
|
|
20240614,101100,7569710,9960,9960,9960,9960,0
|
|
20240614,101000,7569710,9960,9960,9960,9960,1
|
|
20240614,100900,7559750,9960,9960,9960,9960,45
|
|
20240614,100800,7111550,9960,9960,9960,9960,0
|
|
20240614,100700,7111550,9960,9960,9960,9960,1
|
|
20240614,100600,7101590,9960,9960,9960,9960,0
|
|
20240614,100500,7101590,9960,9960,9960,9960,45
|
|
20240614,100400,6653390,9960,9960,9960,9960,0
|
|
20240614,100300,6653390,9960,9960,9960,9960,1
|
|
20240614,100200,6643430,9960,9960,9960,9960,45
|
|
20240614,100100,6195230,9960,9960,9960,9960,0
|
|
20240614,100000,6195230,9960,9960,9960,9960,1
|
|
20240614,095900,6185270,9960,9960,9960,9960,0
|
|
20240614,095800,6185270,9960,9960,9960,9960,45
|
|
20240614,095700,5737070,9960,9960,9960,9960,1
|
|
20240614,095600,5727110,9960,9960,9960,9960,0
|
|
20240614,095500,5727110,9960,9960,9960,9960,45
|
|
20240614,095400,5278910,9960,9960,9960,9960,1
|
|
20240614,095300,5268950,9970,9970,9970,9970,1
|
|
20240614,095200,5258980,9960,9960,9960,9960,0
|
|
20240614,095100,5258980,9960,9960,9960,9960,45
|
|
20240614,095000,4810780,9960,9960,9960,9960,1
|
|
20240614,094900,4800820,9960,9960,9960,9960,0
|
|
20240614,094800,4800820,9960,9960,9960,9960,45
|
|
20240614,094700,4352620,9960,9960,9960,9960,1
|
|
20240614,094600,4342660,9960,9960,9960,9960,0
|
|
20240614,094500,4342660,9960,9960,9960,9960,0
|
|
20240614,094400,4342660,9960,9960,9960,9960,45
|
|
20240614,094300,3894460,9960,9960,9960,9960,1
|
|
20240614,094200,3884500,9960,9960,9960,9960,0
|
|
20240614,094100,3884500,9960,9960,9960,9960,10
|
|
20240614,094000,3784900,9960,9960,9960,9960,46
|
|
20240614,093900,3326740,9960,9960,9960,9960,0
|
|
20240614,093800,3326740,9960,9960,9960,9960,0
|
|
20240614,093700,3326740,9960,9960,9960,9960,46
|
|
20240614,093600,2868580,9960,9960,9960,9960,0
|
|
20240614,093500,2868580,9960,9960,9960,9960,0
|
|
20240614,093400,2868580,9960,9960,9960,9960,0
|
|
20240614,093300,2868580,9960,9960,9960,9960,46
|
|
20240614,093200,2410420,9960,9960,9960,9960,0
|
|
20240614,093100,2410420,9960,9960,9960,9960,50
|
|
20240614,093000,1912420,9960,9960,9960,9960,46
|
|
20240614,092900,1454260,9960,9960,9960,9960,0
|
|
20240614,092800,1454260,9960,9960,9960,9960,0
|
|
20240614,092700,1454260,9960,9960,9960,9960,1
|
|
20240614,092600,1444300,9960,9960,9960,9960,45
|
|
20240614,092500,996100,9960,9960,9960,9960,0
|
|
20240614,092400,996100,9960,9960,9960,9960,0
|
|
20240614,092300,996100,9960,9960,9960,9960,45
|
|
20240614,092200,547900,9960,9960,9960,9960,0
|
|
20240614,092100,547900,9960,9960,9960,9960,0
|
|
20240614,092000,547900,9960,9960,9960,9960,0
|
|
20240614,091900,547900,9960,9960,9960,9960,45
|
|
20240614,091800,99700,9970,9970,9970,9970,0
|
|
20240614,091700,99700,9970,9970,9970,9970,0
|
|
20240614,091600,99700,9970,9970,9970,9970,0
|
|
20240614,091500,99700,9970,9970,9970,9970,0
|
|
20240614,091400,99700,9970,9970,9970,9970,0
|
|
20240614,091300,99700,9970,9970,9970,9970,10
|
|
20240614,091200,0,9980,9980,9980,9980,0
|
|
20240614,091100,0,9980,9980,9980,9980,0
|
|
20240614,091000,0,9980,9980,9980,9980,0
|
|
20240614,090900,0,9980,9980,9980,9980,0
|
|
20240614,090800,0,9980,9980,9980,9980,0
|
|
20240614,090700,0,9980,9980,9980,9980,0
|
|
20240614,090600,0,9980,9980,9980,9980,0
|
|
20240614,090500,0,9980,9980,9980,9980,0
|
|
20240614,090400,0,9980,9980,9980,9980,0
|
|
20240614,090300,0,9980,9980,9980,9980,0
|
|
20240614,090200,0,9980,9980,9980,9980,0
|
|
20240614,090100,0,9980,9980,9980,9980,0
|
|
20240614,090000,0,9980,9980,9980,9980,0
|