598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185500,95233095,2665,2665,2665,2665,3324
|
|
20240613,185400,95233095,2665,2665,2665,2665,0
|
|
20240613,185300,95233095,2665,2665,2665,2665,0
|
|
20240613,185200,95233095,2665,2665,2665,2665,0
|
|
20240613,185100,95233095,2665,2665,2665,2665,0
|
|
20240613,185000,95233095,2665,2665,2665,2665,0
|
|
20240613,184900,95233095,2665,2665,2665,2665,0
|
|
20240613,184800,95233095,2665,2665,2665,2665,0
|
|
20240613,184700,95233095,2665,2665,2665,2665,0
|
|
20240613,184600,95233095,2665,2665,2665,2665,0
|
|
20240613,184500,95233095,2665,2665,2665,2665,0
|
|
20240613,184400,95233095,2665,2665,2665,2665,0
|
|
20240613,184300,95233095,2665,2665,2665,2665,0
|
|
20240613,184200,95233095,2665,2665,2665,2665,0
|
|
20240613,184100,95233095,2665,2665,2665,2665,0
|
|
20240613,184000,95233095,2665,2665,2665,2665,0
|
|
20240613,183900,95233095,2665,2665,2665,2665,0
|
|
20240613,183800,95233095,2665,2665,2665,2665,0
|
|
20240613,183700,95233095,2665,2665,2665,2665,0
|
|
20240613,183600,95233095,2665,2665,2665,2665,0
|
|
20240613,183500,95233095,2665,2665,2665,2665,0
|
|
20240613,183400,95233095,2665,2665,2665,2665,0
|
|
20240613,183300,95233095,2665,2665,2665,2665,0
|
|
20240613,183200,95233095,2665,2665,2665,2665,0
|
|
20240613,183100,95233095,2665,2665,2665,2665,0
|
|
20240613,183000,95233095,2665,2665,2665,2665,0
|
|
20240613,182900,95233095,2665,2665,2665,2665,0
|
|
20240613,182800,95233095,2665,2665,2665,2665,0
|
|
20240613,182700,95233095,2665,2665,2665,2665,0
|
|
20240613,182600,95233095,2665,2665,2665,2665,0
|
|
20240613,182500,95233095,2665,2665,2665,2665,3324
|
|
20240613,182400,95233095,2665,2665,2665,2665,0
|
|
20240613,182300,95233095,2665,2665,2665,2665,0
|
|
20240613,182200,95233095,2665,2665,2665,2665,0
|
|
20240613,182100,95233095,2665,2665,2665,2665,0
|
|
20240613,182000,95233095,2665,2665,2665,2665,0
|
|
20240613,181900,95233095,2665,2665,2665,2665,0
|
|
20240613,181800,95233095,2665,2665,2665,2665,0
|
|
20240613,181700,95233095,2665,2665,2665,2665,0
|
|
20240613,181600,95233095,2665,2665,2665,2665,0
|
|
20240613,181500,95233095,2665,2665,2665,2665,0
|
|
20240613,181400,95233095,2665,2665,2665,2665,0
|
|
20240613,181300,95233095,2665,2665,2665,2665,0
|
|
20240613,181200,95233095,2665,2665,2665,2665,0
|
|
20240613,181100,95233095,2665,2665,2665,2665,0
|
|
20240613,181000,95233095,2665,2665,2665,2665,0
|
|
20240613,180900,95233095,2665,2665,2665,2665,0
|
|
20240613,180800,95233095,2665,2665,2665,2665,0
|
|
20240613,180700,95233095,2665,2665,2665,2665,0
|
|
20240613,180600,95233095,2665,2665,2665,2665,0
|
|
20240613,180500,95233095,2665,2665,2665,2665,0
|
|
20240613,180400,95233095,2665,2665,2665,2665,0
|
|
20240613,180300,95233095,2665,2665,2665,2665,0
|
|
20240613,180200,95233095,2665,2665,2665,2665,0
|
|
20240613,180100,95233095,2665,2665,2665,2665,0
|
|
20240613,180000,95233095,2665,2665,2665,2665,0
|
|
20240613,175900,95233095,2665,2665,2665,2665,0
|
|
20240613,175800,95233095,2665,2665,2665,2665,0
|
|
20240613,175700,95233095,2665,2665,2665,2665,0
|
|
20240613,175600,95233095,2665,2665,2665,2665,0
|
|
20240613,175500,95233095,2665,2665,2665,2665,3324
|
|
20240613,175400,95233095,2665,2665,2665,2665,0
|
|
20240613,175300,95233095,2665,2665,2665,2665,0
|
|
20240613,175200,95233095,2665,2665,2665,2665,0
|
|
20240613,175100,95233095,2665,2665,2665,2665,0
|
|
20240613,175000,95233095,2665,2665,2665,2665,0
|
|
20240613,174900,95233095,2665,2665,2665,2665,0
|
|
20240613,174800,95233095,2665,2665,2665,2665,0
|
|
20240613,174700,95233095,2665,2665,2665,2665,0
|
|
20240613,174600,95233095,2665,2665,2665,2665,0
|
|
20240613,174500,95233095,2665,2665,2665,2665,0
|
|
20240613,174400,95233095,2665,2665,2665,2665,0
|
|
20240613,174300,95233095,2665,2665,2665,2665,0
|
|
20240613,174200,95233095,2665,2665,2665,2665,0
|
|
20240613,174100,95233095,2665,2665,2665,2665,0
|
|
20240613,174000,95233095,2665,2665,2665,2665,0
|
|
20240613,173900,95233095,2665,2665,2665,2665,0
|
|
20240613,173800,95233095,2665,2665,2665,2665,0
|
|
20240613,173700,95233095,2665,2665,2665,2665,0
|
|
20240613,173600,95233095,2665,2665,2665,2665,0
|
|
20240613,173500,95233095,2665,2665,2665,2665,0
|
|
20240613,173400,95233095,2665,2665,2665,2665,0
|
|
20240613,173300,95233095,2665,2665,2665,2665,0
|
|
20240613,173200,95233095,2665,2665,2665,2665,0
|
|
20240613,173100,95233095,2665,2665,2665,2665,0
|
|
20240613,173000,95233095,2665,2665,2665,2665,0
|
|
20240613,172900,95233095,2665,2665,2665,2665,0
|
|
20240613,172800,95233095,2665,2665,2665,2665,0
|
|
20240613,172700,95233095,2665,2665,2665,2665,0
|
|
20240613,172600,95233095,2665,2665,2665,2665,0
|
|
20240613,172500,95233095,2665,2665,2665,2665,3324
|
|
20240613,172400,95233095,2665,2665,2665,2665,0
|
|
20240613,172300,95233095,2665,2665,2665,2665,0
|
|
20240613,172200,95233095,2665,2665,2665,2665,0
|
|
20240613,172100,95233095,2665,2665,2665,2665,0
|
|
20240613,172000,95233095,2665,2665,2665,2665,0
|
|
20240613,171900,95233095,2665,2665,2665,2665,0
|
|
20240613,171800,95233095,2665,2665,2665,2665,0
|
|
20240613,171700,95233095,2665,2665,2665,2665,0
|
|
20240613,171600,95233095,2665,2665,2665,2665,0
|
|
20240613,171500,95233095,2665,2665,2665,2665,0
|
|
20240613,171400,95233095,2665,2665,2665,2665,0
|
|
20240613,171300,95233095,2665,2665,2665,2665,0
|
|
20240613,171200,95233095,2665,2665,2665,2665,0
|
|
20240613,171100,95233095,2665,2665,2665,2665,0
|
|
20240613,171000,95233095,2665,2665,2665,2665,0
|
|
20240613,170900,95233095,2665,2665,2665,2665,0
|
|
20240613,170800,95233095,2665,2665,2665,2665,0
|
|
20240613,170700,95233095,2665,2665,2665,2665,0
|
|
20240613,170600,95233095,2665,2665,2665,2665,0
|
|
20240613,170500,95233095,2665,2665,2665,2665,0
|
|
20240613,170400,95233095,2665,2665,2665,2665,0
|
|
20240613,170300,95233095,2665,2665,2665,2665,0
|
|
20240613,170200,95233095,2665,2665,2665,2665,0
|
|
20240613,170100,95233095,2665,2665,2665,2665,0
|
|
20240613,170000,95233095,2665,2665,2665,2665,0
|
|
20240613,165900,95233095,2665,2665,2665,2665,0
|
|
20240613,165800,95233095,2665,2665,2665,2665,0
|
|
20240613,165700,95233095,2665,2665,2665,2665,0
|
|
20240613,165600,95233095,2665,2665,2665,2665,0
|
|
20240613,165500,95233095,2665,2665,2665,2665,3324
|
|
20240613,165400,95233095,2665,2665,2665,2665,0
|
|
20240613,165300,95233095,2665,2665,2665,2665,0
|
|
20240613,165200,95233095,2665,2665,2665,2665,0
|
|
20240613,165100,95233095,2665,2665,2665,2665,0
|
|
20240613,165000,95233095,2665,2665,2665,2665,0
|
|
20240613,164900,95233095,2665,2665,2665,2665,0
|
|
20240613,164800,95233095,2665,2665,2665,2665,0
|
|
20240613,164700,95233095,2665,2665,2665,2665,0
|
|
20240613,164600,95233095,2665,2665,2665,2665,0
|
|
20240613,164500,95233095,2665,2665,2665,2665,0
|
|
20240613,164400,95233095,2665,2665,2665,2665,0
|
|
20240613,164300,95233095,2665,2665,2665,2665,0
|
|
20240613,164200,95233095,2665,2665,2665,2665,0
|
|
20240613,164100,95233095,2665,2665,2665,2665,0
|
|
20240613,164000,95233095,2665,2665,2665,2665,0
|
|
20240613,163900,95233095,2665,2665,2665,2665,0
|
|
20240613,163800,95233095,2665,2665,2665,2665,0
|
|
20240613,163700,95233095,2665,2665,2665,2665,0
|
|
20240613,163600,95233095,2665,2665,2665,2665,0
|
|
20240613,163500,95233095,2665,2665,2665,2665,0
|
|
20240613,163400,95233095,2665,2665,2665,2665,0
|
|
20240613,163300,95233095,2665,2665,2665,2665,0
|
|
20240613,163200,95233095,2665,2665,2665,2665,0
|
|
20240613,163100,95233095,2665,2665,2665,2665,0
|
|
20240613,163000,95233095,2665,2665,2665,2665,0
|
|
20240613,162900,95233095,2665,2665,2665,2665,0
|
|
20240613,162800,95233095,2665,2665,2665,2665,0
|
|
20240613,162700,95233095,2665,2665,2665,2665,0
|
|
20240613,162600,95233095,2665,2665,2665,2665,0
|
|
20240613,162500,95233095,2665,2665,2665,2665,3324
|
|
20240613,162400,95233095,2665,2665,2665,2665,0
|
|
20240613,162300,95233095,2665,2665,2665,2665,0
|
|
20240613,162200,95233095,2665,2665,2665,2665,0
|
|
20240613,162100,95233095,2665,2665,2665,2665,0
|
|
20240613,162000,95233095,2665,2665,2665,2665,0
|
|
20240613,161900,95233095,2665,2665,2665,2665,0
|
|
20240613,161800,95233095,2665,2665,2665,2665,0
|
|
20240613,161700,95233095,2665,2665,2665,2665,0
|
|
20240613,161600,95233095,2665,2665,2665,2665,0
|
|
20240613,161500,95233095,2665,2665,2665,2665,0
|
|
20240613,161400,95233095,2665,2665,2665,2665,0
|
|
20240613,161300,95233095,2665,2665,2665,2665,0
|
|
20240613,161200,95233095,2665,2665,2665,2665,0
|
|
20240613,161100,95233095,2665,2665,2665,2665,0
|
|
20240613,161000,95233095,2665,2665,2665,2665,0
|
|
20240613,160900,95233095,2665,2665,2665,2665,0
|
|
20240613,160800,95233095,2665,2665,2665,2665,0
|
|
20240613,160700,95233095,2665,2665,2665,2665,0
|
|
20240613,160600,95233095,2665,2665,2665,2665,0
|
|
20240613,160500,95233095,2665,2665,2665,2665,0
|
|
20240613,160400,95233095,2665,2665,2665,2665,0
|
|
20240613,160300,95233095,2665,2665,2665,2665,0
|
|
20240613,160200,95233095,2665,2665,2665,2665,0
|
|
20240613,160100,95233095,2665,2665,2665,2665,0
|
|
20240613,160000,95233095,2665,2665,2665,2665,0
|
|
20240613,155900,95233095,2665,2665,2665,2665,0
|
|
20240613,155800,95233095,2665,2665,2665,2665,0
|
|
20240613,155700,95233095,2665,2665,2665,2665,0
|
|
20240613,155600,95233095,2665,2665,2665,2665,0
|
|
20240613,155500,95233095,2665,2665,2665,2665,3324
|
|
20240613,155400,95233095,2665,2665,2665,2665,0
|
|
20240613,155300,95233095,2665,2665,2665,2665,0
|
|
20240613,155200,95233095,2665,2665,2665,2665,0
|
|
20240613,155100,95233095,2665,2665,2665,2665,0
|
|
20240613,155000,95233095,2665,2665,2665,2665,0
|
|
20240613,154900,95233095,2665,2665,2665,2665,0
|
|
20240613,154800,95233095,2665,2665,2665,2665,0
|
|
20240613,154700,95233095,2665,2665,2665,2665,0
|
|
20240613,154600,95233095,2665,2665,2665,2665,0
|
|
20240613,154500,95233095,2665,2665,2665,2665,0
|
|
20240613,154400,95233095,2665,2665,2665,2665,0
|
|
20240613,154300,95233095,2665,2665,2665,2665,0
|
|
20240613,154200,95233095,2665,2665,2665,2665,0
|
|
20240613,154100,95233095,2665,2665,2665,2665,0
|
|
20240613,154000,95233095,2665,2665,2665,2665,0
|
|
20240613,153900,95233095,2665,2665,2665,2665,0
|
|
20240613,153800,95233095,2665,2665,2665,2665,0
|
|
20240613,153700,95233095,2665,2665,2665,2665,0
|
|
20240613,153600,95233095,2665,2665,2665,2665,0
|
|
20240613,153500,95233095,2665,2665,2665,2665,0
|
|
20240613,153400,95233095,2665,2665,2665,2665,0
|
|
20240613,153300,95233095,2665,2665,2665,2665,0
|
|
20240613,153200,95233095,2665,2665,2665,2665,0
|
|
20240613,153100,95233095,2665,2665,2665,2665,0
|
|
20240613,153000,95233095,2665,2665,2665,2665,3324
|
|
20240613,152900,86374635,2675,2675,2675,2675,0
|
|
20240613,152800,86374635,2675,2675,2675,2675,0
|
|
20240613,152700,86374635,2675,2675,2675,2675,0
|
|
20240613,152600,86374635,2675,2675,2675,2675,0
|
|
20240613,152500,86374635,2675,2675,2675,2675,0
|
|
20240613,152400,86374635,2675,2675,2675,2675,0
|
|
20240613,152300,86374635,2675,2675,2675,2675,0
|
|
20240613,152200,86374635,2675,2675,2675,2675,0
|
|
20240613,152100,86374635,2675,2675,2675,2675,0
|
|
20240613,152000,86374635,2675,2675,2675,2675,0
|
|
20240613,151900,86374635,2675,2675,2675,2675,0
|
|
20240613,151800,86374635,2675,2675,2675,2675,1
|
|
20240613,151700,86371960,2670,2670,2675,2670,43
|
|
20240613,151600,86257145,2675,2675,2675,2675,1
|
|
20240613,151500,86254470,2670,2670,2670,2670,7
|
|
20240613,151400,86235780,2675,2675,2675,2675,1
|
|
20240613,151300,86233105,2670,2670,2670,2670,7
|
|
20240613,151200,86214415,2675,2675,2675,2675,1
|
|
20240613,151100,86211740,2670,2670,2670,2670,7
|
|
20240613,151000,86193050,2675,2675,2675,2675,151
|
|
20240613,150900,85789125,2670,2670,2670,2670,7
|
|
20240613,150800,85770435,2670,2670,2670,2670,0
|
|
20240613,150700,85770435,2670,2670,2670,2670,7
|
|
20240613,150600,85751745,2670,2670,2670,2670,5
|
|
20240613,150500,85738395,2675,2675,2675,2675,1
|
|
20240613,150400,85735720,2675,2675,2675,2675,1
|
|
20240613,150300,85733045,2675,2675,2675,2675,0
|
|
20240613,150200,85733045,2675,2675,2675,2675,0
|
|
20240613,150100,85733045,2675,2675,2675,2675,0
|
|
20240613,150000,85733045,2675,2675,2675,2675,0
|
|
20240613,145900,85733045,2675,2675,2675,2675,0
|
|
20240613,145800,85733045,2675,2675,2675,2675,1
|
|
20240613,145700,85730370,2670,2670,2670,2670,0
|
|
20240613,145600,85730370,2670,2670,2670,2670,0
|
|
20240613,145500,85730370,2670,2670,2670,2670,0
|
|
20240613,145400,85730370,2670,2670,2670,2670,0
|
|
20240613,145300,85730370,2670,2665,2670,2665,77
|
|
20240613,145200,85524830,2670,2670,2670,2670,0
|
|
20240613,145100,85524830,2670,2670,2670,2670,1
|
|
20240613,145000,85522160,2670,2670,2670,2670,0
|
|
20240613,144900,85522160,2670,2670,2670,2670,0
|
|
20240613,144800,85522160,2670,2670,2670,2670,0
|
|
20240613,144700,85522160,2670,2670,2670,2670,246
|
|
20240613,144600,84865340,2675,2675,2675,2675,0
|
|
20240613,144500,84865340,2675,2675,2675,2675,1
|
|
20240613,144400,84862665,2670,2670,2670,2670,0
|
|
20240613,144300,84862665,2670,2670,2670,2670,0
|
|
20240613,144200,84862665,2670,2670,2670,2670,0
|
|
20240613,144100,84862665,2670,2670,2670,2670,0
|
|
20240613,144000,84862665,2670,2670,2670,2670,0
|
|
20240613,143900,84862665,2670,2670,2670,2670,42
|
|
20240613,143800,84750525,2675,2675,2675,2675,0
|
|
20240613,143700,84750525,2675,2675,2675,2675,1000
|
|
20240613,143600,82075525,2675,2675,2675,2675,0
|
|
20240613,143500,82075525,2675,2675,2675,2675,0
|
|
20240613,143400,82075525,2675,2670,2675,2670,436
|
|
20240613,143300,80911315,2665,2665,2665,2665,445
|
|
20240613,143200,79725390,2670,2670,2670,2670,0
|
|
20240613,143100,79725390,2670,2670,2670,2670,0
|
|
20240613,143000,79725390,2670,2670,2670,2670,1
|
|
20240613,142900,79722720,2670,2670,2670,2670,0
|
|
20240613,142800,79722720,2670,2670,2670,2670,0
|
|
20240613,142700,79722720,2670,2670,2670,2670,0
|
|
20240613,142600,79722720,2670,2670,2670,2670,0
|
|
20240613,142500,79722720,2670,2670,2670,2670,0
|
|
20240613,142400,79722720,2670,2670,2670,2670,11
|
|
20240613,142300,79693350,2670,2670,2670,2670,0
|
|
20240613,142200,79693350,2670,2670,2670,2670,0
|
|
20240613,142100,79693350,2670,2670,2670,2670,0
|
|
20240613,142000,79693350,2670,2670,2670,2670,2
|
|
20240613,141900,79688010,2670,2670,2670,2670,0
|
|
20240613,141800,79688010,2670,2670,2670,2670,0
|
|
20240613,141700,79688010,2670,2670,2670,2670,0
|
|
20240613,141600,79688010,2670,2670,2670,2670,0
|
|
20240613,141500,79688010,2670,2670,2670,2670,0
|
|
20240613,141400,79688010,2670,2670,2670,2670,0
|
|
20240613,141300,79688010,2670,2670,2670,2670,0
|
|
20240613,141200,79688010,2670,2670,2670,2670,0
|
|
20240613,141100,79688010,2670,2670,2670,2670,0
|
|
20240613,141000,79688010,2670,2670,2670,2670,0
|
|
20240613,140900,79688010,2670,2670,2670,2670,253
|
|
20240613,140800,79012500,2670,2670,2670,2670,0
|
|
20240613,140700,79012500,2670,2670,2670,2670,0
|
|
20240613,140600,79012500,2670,2670,2670,2670,0
|
|
20240613,140500,79012500,2670,2670,2670,2670,0
|
|
20240613,140400,79012500,2670,2670,2670,2670,10
|
|
20240613,140300,78985800,2670,2670,2670,2670,0
|
|
20240613,140200,78985800,2670,2670,2670,2670,6
|
|
20240613,140100,78969780,2665,2665,2665,2665,0
|
|
20240613,140000,78969780,2665,2665,2665,2665,10
|
|
20240613,135900,78943130,2675,2675,2675,2675,0
|
|
20240613,135800,78943130,2675,2675,2675,2675,0
|
|
20240613,135700,78943130,2675,2675,2675,2675,0
|
|
20240613,135600,78943130,2675,2675,2675,2675,0
|
|
20240613,135500,78943130,2675,2665,2675,2665,11
|
|
20240613,135400,78913805,2670,2665,2670,2665,15
|
|
20240613,135300,78873805,2665,2665,2665,2665,0
|
|
20240613,135200,78873805,2665,2670,2670,2665,500
|
|
20240613,135100,77539665,2670,2670,2670,2670,18
|
|
20240613,135000,77491605,2670,2670,2670,2670,0
|
|
20240613,134900,77491605,2670,2670,2670,2670,0
|
|
20240613,134800,77491605,2670,2670,2670,2670,0
|
|
20240613,134700,77491605,2670,2670,2670,2670,0
|
|
20240613,134600,77491605,2670,2670,2670,2670,0
|
|
20240613,134500,77491605,2670,2670,2670,2670,0
|
|
20240613,134400,77491605,2670,2670,2670,2670,0
|
|
20240613,134300,77491605,2670,2670,2670,2670,0
|
|
20240613,134200,77491605,2670,2670,2670,2670,3
|
|
20240613,134100,77483595,2675,2675,2675,2675,202
|
|
20240613,134000,76943245,2675,2675,2675,2675,198
|
|
20240613,133900,76413595,2675,2675,2675,2675,0
|
|
20240613,133800,76413595,2675,2675,2675,2675,0
|
|
20240613,133700,76413595,2675,2675,2675,2675,0
|
|
20240613,133600,76413595,2675,2675,2675,2675,0
|
|
20240613,133500,76413595,2675,2675,2675,2675,5
|
|
20240613,133400,76400220,2675,2675,2675,2675,0
|
|
20240613,133300,76400220,2675,2670,2675,2670,66
|
|
20240613,133200,76223995,2675,2675,2675,2675,0
|
|
20240613,133100,76223995,2675,2675,2675,2675,0
|
|
20240613,133000,76223995,2675,2675,2675,2675,600
|
|
20240613,132900,74618995,2675,2675,2675,2675,0
|
|
20240613,132800,74618995,2675,2675,2675,2675,0
|
|
20240613,132700,74618995,2675,2675,2675,2675,0
|
|
20240613,132600,74618995,2675,2675,2675,2675,0
|
|
20240613,132500,74618995,2675,2675,2675,2675,0
|
|
20240613,132400,74618995,2675,2675,2675,2675,0
|
|
20240613,132300,74618995,2675,2675,2675,2675,1
|
|
20240613,132200,74616320,2675,2675,2675,2675,0
|
|
20240613,132100,74616320,2675,2675,2675,2675,0
|
|
20240613,132000,74616320,2675,2675,2675,2675,0
|
|
20240613,131900,74616320,2675,2675,2675,2675,0
|
|
20240613,131800,74616320,2675,2675,2675,2675,55
|
|
20240613,131700,74469195,2685,2685,2685,2685,0
|
|
20240613,131600,74469195,2685,2685,2685,2685,0
|
|
20240613,131500,74469195,2685,2680,2685,2680,4
|
|
20240613,131400,74458470,2675,2675,2675,2675,1
|
|
20240613,131300,74455795,2685,2685,2685,2685,0
|
|
20240613,131200,74455795,2685,2685,2685,2685,0
|
|
20240613,131100,74455795,2685,2685,2685,2685,0
|
|
20240613,131000,74455795,2685,2685,2685,2685,0
|
|
20240613,130900,74455795,2685,2685,2685,2685,0
|
|
20240613,130800,74455795,2685,2685,2685,2685,0
|
|
20240613,130700,74455795,2685,2685,2685,2685,0
|
|
20240613,130600,74455795,2685,2685,2685,2685,0
|
|
20240613,130500,74455795,2685,2685,2685,2685,0
|
|
20240613,130400,74455795,2685,2685,2685,2685,0
|
|
20240613,130300,74455795,2685,2685,2685,2685,0
|
|
20240613,130200,74455795,2685,2685,2685,2685,0
|
|
20240613,130100,74455795,2685,2685,2685,2685,0
|
|
20240613,130000,74455795,2685,2685,2685,2685,0
|
|
20240613,125900,74455795,2685,2680,2685,2680,16
|
|
20240613,125800,74412860,2680,2680,2680,2680,5
|
|
20240613,125700,74399460,2680,2680,2680,2680,8
|
|
20240613,125600,74378020,2685,2685,2685,2685,0
|
|
20240613,125500,74378020,2685,2685,2685,2685,0
|
|
20240613,125400,74378020,2685,2685,2685,2685,4
|
|
20240613,125300,74367280,2685,2685,2685,2685,0
|
|
20240613,125200,74367280,2685,2685,2685,2685,50
|
|
20240613,125100,74233030,2685,2685,2685,2685,0
|
|
20240613,125000,74233030,2685,2685,2685,2685,0
|
|
20240613,124900,74233030,2685,2685,2685,2685,0
|
|
20240613,124800,74233030,2685,2685,2685,2685,0
|
|
20240613,124700,74233030,2685,2685,2685,2685,0
|
|
20240613,124600,74233030,2685,2685,2685,2685,10
|
|
20240613,124500,74206180,2685,2670,2685,2670,10000
|
|
20240613,124400,47406150,2660,2660,2660,2660,0
|
|
20240613,124300,47406150,2660,2660,2660,2660,0
|
|
20240613,124200,47406150,2660,2660,2660,2660,0
|
|
20240613,124100,47406150,2660,2660,2660,2660,1
|
|
20240613,124000,47403490,2660,2660,2660,2660,0
|
|
20240613,123900,47403490,2660,2660,2660,2660,50
|
|
20240613,123800,47270490,2665,2665,2665,2665,21
|
|
20240613,123700,47214525,2660,2660,2660,2660,0
|
|
20240613,123600,47214525,2660,2660,2660,2660,0
|
|
20240613,123500,47214525,2660,2660,2660,2660,0
|
|
20240613,123400,47214525,2660,2660,2660,2660,0
|
|
20240613,123300,47214525,2660,2660,2660,2660,265
|
|
20240613,123200,46509625,2665,2665,2665,2665,0
|
|
20240613,123100,46509625,2665,2665,2665,2665,0
|
|
20240613,123000,46509625,2665,2665,2665,2665,1
|
|
20240613,122900,46506960,2665,2665,2665,2665,0
|
|
20240613,122800,46506960,2665,2665,2665,2665,0
|
|
20240613,122700,46506960,2665,2665,2665,2665,0
|
|
20240613,122600,46506960,2665,2665,2665,2665,1
|
|
20240613,122500,46504295,2665,2665,2665,2665,14
|
|
20240613,122400,46466985,2670,2670,2670,2670,0
|
|
20240613,122300,46466985,2670,2670,2670,2670,0
|
|
20240613,122200,46466985,2670,2670,2670,2670,0
|
|
20240613,122100,46466985,2670,2670,2670,2670,0
|
|
20240613,122000,46466985,2670,2670,2670,2670,0
|
|
20240613,121900,46466985,2670,2670,2670,2670,0
|
|
20240613,121800,46466985,2670,2670,2670,2670,0
|
|
20240613,121700,46466985,2670,2670,2670,2670,0
|
|
20240613,121600,46466985,2670,2670,2670,2670,1
|
|
20240613,121500,46464315,2660,2665,2665,2660,400
|
|
20240613,121400,45400255,2665,2665,2665,2665,0
|
|
20240613,121300,45400255,2665,2665,2665,2665,2
|
|
20240613,121200,45394925,2675,2675,2675,2675,0
|
|
20240613,121100,45394925,2675,2675,2675,2675,0
|
|
20240613,121000,45394925,2675,2675,2675,2675,0
|
|
20240613,120900,45394925,2675,2675,2675,2675,0
|
|
20240613,120800,45394925,2675,2675,2675,2675,0
|
|
20240613,120700,45394925,2675,2675,2675,2675,0
|
|
20240613,120600,45394925,2675,2675,2675,2675,0
|
|
20240613,120500,45394925,2675,2675,2675,2675,0
|
|
20240613,120400,45394925,2675,2675,2675,2675,4
|
|
20240613,120300,45384225,2680,2680,2680,2680,0
|
|
20240613,120200,45384225,2680,2680,2680,2680,0
|
|
20240613,120100,45384225,2680,2680,2680,2680,0
|
|
20240613,120000,45384225,2680,2680,2680,2680,0
|
|
20240613,115900,45384225,2680,2680,2680,2680,0
|
|
20240613,115800,45384225,2680,2680,2680,2680,0
|
|
20240613,115700,45384225,2680,2680,2680,2680,0
|
|
20240613,115600,45384225,2680,2680,2680,2680,0
|
|
20240613,115500,45384225,2680,2680,2680,2680,0
|
|
20240613,115400,45384225,2680,2665,2680,2665,5
|
|
20240613,115300,45370885,2680,2665,2680,2665,51
|
|
20240613,115200,45234775,2680,2680,2680,2680,0
|
|
20240613,115100,45234775,2680,2680,2680,2680,0
|
|
20240613,115000,45234775,2680,2680,2680,2680,1
|
|
20240613,114900,45232095,2665,2665,2665,2665,0
|
|
20240613,114800,45232095,2665,2665,2665,2665,0
|
|
20240613,114700,45232095,2665,2665,2665,2665,0
|
|
20240613,114600,45232095,2665,2665,2665,2665,0
|
|
20240613,114500,45232095,2665,2665,2665,2665,0
|
|
20240613,114400,45232095,2665,2665,2665,2665,0
|
|
20240613,114300,45232095,2665,2665,2665,2665,0
|
|
20240613,114200,45232095,2665,2665,2665,2665,0
|
|
20240613,114100,45232095,2665,2665,2665,2665,0
|
|
20240613,114000,45232095,2665,2665,2665,2665,0
|
|
20240613,113900,45232095,2665,2665,2665,2665,0
|
|
20240613,113800,45232095,2665,2665,2665,2665,0
|
|
20240613,113700,45232095,2665,2665,2665,2665,0
|
|
20240613,113600,45232095,2665,2665,2665,2665,0
|
|
20240613,113500,45232095,2665,2665,2665,2665,0
|
|
20240613,113400,45232095,2665,2665,2665,2665,0
|
|
20240613,113300,45232095,2665,2665,2665,2665,0
|
|
20240613,113200,45232095,2665,2665,2665,2665,0
|
|
20240613,113100,45232095,2665,2665,2665,2665,0
|
|
20240613,113000,45232095,2665,2665,2665,2665,0
|
|
20240613,112900,45232095,2665,2665,2665,2665,0
|
|
20240613,112800,45232095,2665,2665,2665,2665,0
|
|
20240613,112700,45232095,2665,2675,2675,2665,109
|
|
20240613,112600,44941590,2675,2675,2675,2675,0
|
|
20240613,112500,44941590,2675,2675,2675,2675,0
|
|
20240613,112400,44941590,2675,2675,2675,2675,0
|
|
20240613,112300,44941590,2675,2675,2675,2675,0
|
|
20240613,112200,44941590,2675,2675,2675,2675,0
|
|
20240613,112100,44941590,2675,2675,2675,2675,0
|
|
20240613,112000,44941590,2675,2675,2675,2675,0
|
|
20240613,111900,44941590,2675,2675,2675,2675,0
|
|
20240613,111800,44941590,2675,2675,2675,2675,50
|
|
20240613,111700,44807840,2670,2670,2670,2670,0
|
|
20240613,111600,44807840,2670,2670,2670,2670,0
|
|
20240613,111500,44807840,2670,2670,2670,2670,0
|
|
20240613,111400,44807840,2670,2670,2670,2670,72
|
|
20240613,111300,44615600,2670,2670,2670,2670,0
|
|
20240613,111200,44615600,2670,2670,2670,2670,0
|
|
20240613,111100,44615600,2670,2670,2670,2670,0
|
|
20240613,111000,44615600,2670,2670,2670,2670,0
|
|
20240613,110900,44615600,2670,2670,2670,2670,1906
|
|
20240613,110800,39526580,2670,2670,2670,2670,1411
|
|
20240613,110700,35759210,2675,2675,2675,2675,0
|
|
20240613,110600,35759210,2675,2675,2675,2675,0
|
|
20240613,110500,35759210,2675,2675,2675,2675,58
|
|
20240613,110400,35604060,2675,2675,2675,2675,0
|
|
20240613,110300,35604060,2675,2675,2675,2675,0
|
|
20240613,110200,35604060,2675,2675,2675,2675,0
|
|
20240613,110100,35604060,2675,2675,2675,2675,0
|
|
20240613,110000,35604060,2675,2675,2675,2675,0
|
|
20240613,105900,35604060,2675,2675,2675,2675,0
|
|
20240613,105800,35604060,2675,2675,2675,2675,0
|
|
20240613,105700,35604060,2675,2675,2675,2675,0
|
|
20240613,105600,35604060,2675,2675,2675,2675,15
|
|
20240613,105500,35563935,2675,2675,2675,2675,0
|
|
20240613,105400,35563935,2675,2675,2675,2675,0
|
|
20240613,105300,35563935,2675,2675,2675,2675,0
|
|
20240613,105200,35563935,2675,2675,2675,2675,0
|
|
20240613,105100,35563935,2675,2675,2675,2675,0
|
|
20240613,105000,35563935,2675,2675,2675,2675,0
|
|
20240613,104900,35563935,2675,2675,2675,2675,0
|
|
20240613,104800,35563935,2675,2675,2675,2675,0
|
|
20240613,104700,35563935,2675,2675,2675,2675,2
|
|
20240613,104600,35558585,2675,2680,2680,2675,46
|
|
20240613,104500,35435485,2680,2680,2680,2680,0
|
|
20240613,104400,35435485,2680,2680,2680,2680,11
|
|
20240613,104300,35406005,2675,2675,2675,2675,1
|
|
20240613,104200,35403330,2675,2675,2675,2675,0
|
|
20240613,104100,35403330,2675,2675,2675,2675,0
|
|
20240613,104000,35403330,2675,2675,2675,2675,0
|
|
20240613,103900,35403330,2675,2675,2675,2675,4
|
|
20240613,103800,35392630,2675,2675,2675,2675,0
|
|
20240613,103700,35392630,2675,2675,2675,2675,1
|
|
20240613,103600,35389955,2675,2675,2675,2675,5
|
|
20240613,103500,35376580,2675,2675,2675,2675,41
|
|
20240613,103400,35266905,2675,2675,2675,2675,3
|
|
20240613,103300,35258880,2675,2675,2675,2675,0
|
|
20240613,103200,35258880,2675,2675,2675,2675,5
|
|
20240613,103100,35245505,2675,2675,2675,2675,0
|
|
20240613,103000,35245505,2675,2675,2675,2675,6
|
|
20240613,102900,35229455,2675,2675,2675,2675,1
|
|
20240613,102800,35226780,2680,2680,2680,2680,0
|
|
20240613,102700,35226780,2680,2680,2680,2680,0
|
|
20240613,102600,35226780,2680,2680,2680,2680,0
|
|
20240613,102500,35226780,2680,2680,2680,2680,5
|
|
20240613,102400,35213380,2680,2680,2680,2680,0
|
|
20240613,102300,35213380,2680,2675,2680,2675,14
|
|
20240613,102200,35175905,2675,2675,2675,2675,0
|
|
20240613,102100,35175905,2675,2675,2675,2675,0
|
|
20240613,102000,35175905,2675,2675,2675,2675,41
|
|
20240613,101900,35066230,2675,2675,2675,2675,0
|
|
20240613,101800,35066230,2675,2675,2675,2675,0
|
|
20240613,101700,35066230,2675,2675,2675,2675,0
|
|
20240613,101600,35066230,2675,2675,2675,2675,0
|
|
20240613,101500,35066230,2675,2675,2675,2675,2
|
|
20240613,101400,35060880,2675,2675,2675,2675,0
|
|
20240613,101300,35060880,2675,2675,2675,2675,20
|
|
20240613,101200,35007380,2675,2675,2675,2675,0
|
|
20240613,101100,35007380,2675,2675,2675,2675,25
|
|
20240613,101000,34940505,2675,2675,2675,2675,0
|
|
20240613,100900,34940505,2675,2675,2675,2675,0
|
|
20240613,100800,34940505,2675,2675,2675,2675,0
|
|
20240613,100700,34940505,2675,2675,2675,2675,0
|
|
20240613,100600,34940505,2675,2670,2675,2660,373
|
|
20240613,100500,33946615,2675,2675,2675,2675,5
|
|
20240613,100400,33933240,2670,2665,2670,2665,33
|
|
20240613,100300,33845160,2665,2660,2665,2660,21
|
|
20240613,100200,33789295,2665,2665,2665,2665,50
|
|
20240613,100100,33656045,2665,2665,2665,2665,0
|
|
20240613,100000,33656045,2665,2660,2665,2660,43
|
|
20240613,095900,33541660,2660,2660,2660,2660,0
|
|
20240613,095800,33541660,2660,2660,2660,2660,142
|
|
20240613,095700,33163940,2660,2660,2660,2660,42
|
|
20240613,095600,33052220,2660,2660,2660,2660,42
|
|
20240613,095500,32940500,2660,2665,2665,2660,58
|
|
20240613,095400,32786140,2665,2660,2670,2660,88
|
|
20240613,095300,32551620,2660,2660,2660,2660,42
|
|
20240613,095200,32439900,2665,2665,2665,2665,102
|
|
20240613,095100,32168070,2660,2665,2665,2660,48
|
|
20240613,095000,32040360,2660,2665,2665,2660,436
|
|
20240613,094900,30878630,2665,2670,2670,2665,43
|
|
20240613,094800,30764030,2665,2665,2665,2665,542
|
|
20240613,094700,29319600,2665,2665,2665,2660,84
|
|
20240613,094600,29095950,2670,2665,2670,2665,100
|
|
20240613,094500,28829160,2670,2670,2670,2670,1
|
|
20240613,094400,28826490,2660,2660,2660,2660,179
|
|
20240613,094300,28350350,2660,2660,2660,2660,42
|
|
20240613,094200,28238630,2660,2660,2660,2660,42
|
|
20240613,094100,28126910,2660,2665,2665,2660,54
|
|
20240613,094000,27983210,2665,2670,2670,2665,3
|
|
20240613,093900,27975205,2670,2680,2680,2670,42
|
|
20240613,093800,27863050,2680,2675,2680,2665,898
|
|
20240613,093700,25468590,2700,2670,2700,2665,206
|
|
20240613,093600,24916405,2665,2670,2670,2665,142
|
|
20240613,093500,24537475,2665,2665,2665,2665,42
|
|
20240613,093400,24425545,2665,2665,2665,2665,42
|
|
20240613,093300,24313615,2665,2670,2670,2665,52
|
|
20240613,093200,24174985,2670,2670,2670,2670,39
|
|
20240613,093100,24070855,2675,2675,2680,2675,21
|
|
20240613,093000,24014675,2685,2685,2685,2685,6
|
|
20240613,092900,23998565,2685,2685,2685,2685,15
|
|
20240613,092800,23958290,2700,2660,2700,2660,3000
|
|
20240613,092700,15868465,2655,2655,2655,2655,42
|
|
20240613,092600,15756955,2655,2660,2660,2655,43
|
|
20240613,092500,15642785,2660,2660,2660,2660,126
|
|
20240613,092400,15307625,2660,2665,2665,2660,2
|
|
20240613,092300,15302300,2670,2670,2670,2670,0
|
|
20240613,092200,15302300,2670,2665,2670,2665,35
|
|
20240613,092100,15208985,2655,2655,2655,2655,83
|
|
20240613,092000,14988620,2655,2655,2655,2655,42
|
|
20240613,091900,14877110,2660,2655,2660,2655,43
|
|
20240613,091800,14762940,2665,2665,2665,2665,1
|
|
20240613,091700,14760275,2665,2655,2665,2655,118
|
|
20240613,091600,14446485,2655,2655,2655,2655,42
|
|
20240613,091500,14334975,2655,2655,2655,2655,0
|
|
20240613,091400,14334975,2655,2655,2655,2655,126
|
|
20240613,091300,14000445,2650,2655,2655,2650,155
|
|
20240613,091200,13589040,2655,2660,2660,2655,358
|
|
20240613,091100,12638545,2660,2660,2660,2655,94
|
|
20240613,091000,12388715,2660,2660,2660,2660,120
|
|
20240613,090900,12069515,2665,2665,2665,2665,1592
|
|
20240613,090800,7826835,2665,2660,2665,2655,309
|
|
20240613,090700,7004505,2655,2655,2655,2655,42
|
|
20240613,090600,6892995,2655,2655,2655,2655,42
|
|
20240613,090500,6781485,2655,2655,2655,2655,229
|
|
20240613,090400,6173490,2655,2655,2655,2655,42
|
|
20240613,090300,6061980,2655,2660,2660,2655,45
|
|
20240613,090200,5942490,2650,2665,2665,2650,1874
|
|
20240613,090100,965175,2665,2665,2665,2660,147
|
|
20240613,090000,573640,2655,2655,2655,2655,200
|