631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192800,37743300,5640,5640,5640,5640,60
|
|
20240614,192700,37743300,5640,5640,5640,5640,0
|
|
20240614,192600,37743300,5640,5640,5640,5640,0
|
|
20240614,192500,37743300,5640,5640,5640,5640,0
|
|
20240614,192400,37743300,5640,5640,5640,5640,0
|
|
20240614,192300,37743300,5640,5640,5640,5640,0
|
|
20240614,192200,37743300,5640,5640,5640,5640,0
|
|
20240614,192100,37743300,5640,5640,5640,5640,0
|
|
20240614,192000,37743300,5640,5640,5640,5640,0
|
|
20240614,191900,37743300,5640,5640,5640,5640,0
|
|
20240614,191800,37743300,5640,5640,5640,5640,0
|
|
20240614,191700,37743300,5640,5640,5640,5640,0
|
|
20240614,191600,37743300,5640,5640,5640,5640,0
|
|
20240614,191500,37743300,5640,5640,5640,5640,0
|
|
20240614,191400,37743300,5640,5640,5640,5640,0
|
|
20240614,191300,37743300,5640,5640,5640,5640,0
|
|
20240614,191200,37743300,5640,5640,5640,5640,0
|
|
20240614,191100,37743300,5640,5640,5640,5640,0
|
|
20240614,191000,37743300,5640,5640,5640,5640,0
|
|
20240614,190900,37743300,5640,5640,5640,5640,0
|
|
20240614,190800,37743300,5640,5640,5640,5640,0
|
|
20240614,190700,37743300,5640,5640,5640,5640,0
|
|
20240614,190600,37743300,5640,5640,5640,5640,0
|
|
20240614,190500,37743300,5640,5640,5640,5640,0
|
|
20240614,190400,37743300,5640,5640,5640,5640,0
|
|
20240614,190300,37743300,5640,5640,5640,5640,0
|
|
20240614,190200,37743300,5640,5640,5640,5640,0
|
|
20240614,190100,37743300,5640,5640,5640,5640,0
|
|
20240614,190000,37743300,5640,5640,5640,5640,0
|
|
20240614,185900,37743300,5640,5640,5640,5640,0
|
|
20240614,185800,37743300,5640,5640,5640,5640,60
|
|
20240614,185700,37743300,5640,5640,5640,5640,0
|
|
20240614,185600,37743300,5640,5640,5640,5640,0
|
|
20240614,185500,37743300,5640,5640,5640,5640,0
|
|
20240614,185400,37743300,5640,5640,5640,5640,0
|
|
20240614,185300,37743300,5640,5640,5640,5640,0
|
|
20240614,185200,37743300,5640,5640,5640,5640,0
|
|
20240614,185100,37743300,5640,5640,5640,5640,0
|
|
20240614,185000,37743300,5640,5640,5640,5640,0
|
|
20240614,184900,37743300,5640,5640,5640,5640,0
|
|
20240614,184800,37743300,5640,5640,5640,5640,0
|
|
20240614,184700,37743300,5640,5640,5640,5640,0
|
|
20240614,184600,37743300,5640,5640,5640,5640,0
|
|
20240614,184500,37743300,5640,5640,5640,5640,0
|
|
20240614,184400,37743300,5640,5640,5640,5640,0
|
|
20240614,184300,37743300,5640,5640,5640,5640,0
|
|
20240614,184200,37743300,5640,5640,5640,5640,0
|
|
20240614,184100,37743300,5640,5640,5640,5640,0
|
|
20240614,184000,37743300,5640,5640,5640,5640,0
|
|
20240614,183900,37743300,5640,5640,5640,5640,0
|
|
20240614,183800,37743300,5640,5640,5640,5640,0
|
|
20240614,183700,37743300,5640,5640,5640,5640,0
|
|
20240614,183600,37743300,5640,5640,5640,5640,0
|
|
20240614,183500,37743300,5640,5640,5640,5640,0
|
|
20240614,183400,37743300,5640,5640,5640,5640,0
|
|
20240614,183300,37743300,5640,5640,5640,5640,0
|
|
20240614,183200,37743300,5640,5640,5640,5640,0
|
|
20240614,183100,37743300,5640,5640,5640,5640,0
|
|
20240614,183000,37743300,5640,5640,5640,5640,0
|
|
20240614,182900,37743300,5640,5640,5640,5640,0
|
|
20240614,182800,37743300,5640,5640,5640,5640,60
|
|
20240614,182700,37743300,5640,5640,5640,5640,0
|
|
20240614,182600,37743300,5640,5640,5640,5640,0
|
|
20240614,182500,37743300,5640,5640,5640,5640,0
|
|
20240614,182400,37743300,5640,5640,5640,5640,0
|
|
20240614,182300,37743300,5640,5640,5640,5640,0
|
|
20240614,182200,37743300,5640,5640,5640,5640,0
|
|
20240614,182100,37743300,5640,5640,5640,5640,0
|
|
20240614,182000,37743300,5640,5640,5640,5640,0
|
|
20240614,181900,37743300,5640,5640,5640,5640,0
|
|
20240614,181800,37743300,5640,5640,5640,5640,0
|
|
20240614,181700,37743300,5640,5640,5640,5640,0
|
|
20240614,181600,37743300,5640,5640,5640,5640,0
|
|
20240614,181500,37743300,5640,5640,5640,5640,0
|
|
20240614,181400,37743300,5640,5640,5640,5640,0
|
|
20240614,181300,37743300,5640,5640,5640,5640,0
|
|
20240614,181200,37743300,5640,5640,5640,5640,0
|
|
20240614,181100,37743300,5640,5640,5640,5640,0
|
|
20240614,181000,37743300,5640,5640,5640,5640,0
|
|
20240614,180900,37743300,5640,5640,5640,5640,0
|
|
20240614,180800,37743300,5640,5640,5640,5640,0
|
|
20240614,180700,37743300,5640,5640,5640,5640,0
|
|
20240614,180600,37743300,5640,5640,5640,5640,0
|
|
20240614,180500,37743300,5640,5640,5640,5640,0
|
|
20240614,180400,37743300,5640,5640,5640,5640,0
|
|
20240614,180300,37743300,5640,5640,5640,5640,0
|
|
20240614,180200,37743300,5640,5640,5640,5640,0
|
|
20240614,180100,37743300,5640,5640,5640,5640,0
|
|
20240614,180000,37743300,5640,5640,5640,5640,0
|
|
20240614,175900,37743300,5640,5640,5640,5640,0
|
|
20240614,175800,37743300,5640,5640,5640,5640,60
|
|
20240614,175700,37743300,5640,5640,5640,5640,0
|
|
20240614,175600,37743300,5640,5640,5640,5640,0
|
|
20240614,175500,37743300,5640,5640,5640,5640,0
|
|
20240614,175400,37743300,5640,5640,5640,5640,0
|
|
20240614,175300,37743300,5640,5640,5640,5640,0
|
|
20240614,175200,37743300,5640,5640,5640,5640,0
|
|
20240614,175100,37743300,5640,5640,5640,5640,0
|
|
20240614,175000,37743300,5640,5640,5640,5640,0
|
|
20240614,174900,37743300,5640,5640,5640,5640,0
|
|
20240614,174800,37743300,5640,5640,5640,5640,0
|
|
20240614,174700,37743300,5640,5640,5640,5640,0
|
|
20240614,174600,37743300,5640,5640,5640,5640,0
|
|
20240614,174500,37743300,5640,5640,5640,5640,0
|
|
20240614,174400,37743300,5640,5640,5640,5640,0
|
|
20240614,174300,37743300,5640,5640,5640,5640,0
|
|
20240614,174200,37743300,5640,5640,5640,5640,0
|
|
20240614,174100,37743300,5640,5640,5640,5640,0
|
|
20240614,174000,37743300,5640,5640,5640,5640,0
|
|
20240614,173900,37743300,5640,5640,5640,5640,0
|
|
20240614,173800,37743300,5640,5640,5640,5640,0
|
|
20240614,173700,37743300,5640,5640,5640,5640,0
|
|
20240614,173600,37743300,5640,5640,5640,5640,0
|
|
20240614,173500,37743300,5640,5640,5640,5640,0
|
|
20240614,173400,37743300,5640,5640,5640,5640,0
|
|
20240614,173300,37743300,5640,5640,5640,5640,0
|
|
20240614,173200,37743300,5640,5640,5640,5640,0
|
|
20240614,173100,37743300,5640,5640,5640,5640,0
|
|
20240614,173000,37743300,5640,5640,5640,5640,0
|
|
20240614,172900,37743300,5640,5640,5640,5640,0
|
|
20240614,172800,37743300,5640,5640,5640,5640,60
|
|
20240614,172700,37743300,5640,5640,5640,5640,0
|
|
20240614,172600,37743300,5640,5640,5640,5640,0
|
|
20240614,172500,37743300,5640,5640,5640,5640,0
|
|
20240614,172400,37743300,5640,5640,5640,5640,0
|
|
20240614,172300,37743300,5640,5640,5640,5640,0
|
|
20240614,172200,37743300,5640,5640,5640,5640,0
|
|
20240614,172100,37743300,5640,5640,5640,5640,0
|
|
20240614,172000,37743300,5640,5640,5640,5640,0
|
|
20240614,171900,37743300,5640,5640,5640,5640,0
|
|
20240614,171800,37743300,5640,5640,5640,5640,0
|
|
20240614,171700,37743300,5640,5640,5640,5640,0
|
|
20240614,171600,37743300,5640,5640,5640,5640,0
|
|
20240614,171500,37743300,5640,5640,5640,5640,0
|
|
20240614,171400,37743300,5640,5640,5640,5640,0
|
|
20240614,171300,37743300,5640,5640,5640,5640,0
|
|
20240614,171200,37743300,5640,5640,5640,5640,0
|
|
20240614,171100,37743300,5640,5640,5640,5640,0
|
|
20240614,171000,37743300,5640,5640,5640,5640,0
|
|
20240614,170900,37743300,5640,5640,5640,5640,0
|
|
20240614,170800,37743300,5640,5640,5640,5640,0
|
|
20240614,170700,37743300,5640,5640,5640,5640,0
|
|
20240614,170600,37743300,5640,5640,5640,5640,0
|
|
20240614,170500,37743300,5640,5640,5640,5640,0
|
|
20240614,170400,37743300,5640,5640,5640,5640,0
|
|
20240614,170300,37743300,5640,5640,5640,5640,0
|
|
20240614,170200,37743300,5640,5640,5640,5640,0
|
|
20240614,170100,37743300,5640,5640,5640,5640,0
|
|
20240614,170000,37743300,5640,5640,5640,5640,0
|
|
20240614,165900,37743300,5640,5640,5640,5640,0
|
|
20240614,165800,37743300,5640,5640,5640,5640,60
|
|
20240614,165700,37743300,5640,5640,5640,5640,0
|
|
20240614,165600,37743300,5640,5640,5640,5640,0
|
|
20240614,165500,37743300,5640,5640,5640,5640,0
|
|
20240614,165400,37743300,5640,5640,5640,5640,0
|
|
20240614,165300,37743300,5640,5640,5640,5640,0
|
|
20240614,165200,37743300,5640,5640,5640,5640,0
|
|
20240614,165100,37743300,5640,5640,5640,5640,0
|
|
20240614,165000,37743300,5640,5640,5640,5640,0
|
|
20240614,164900,37743300,5640,5640,5640,5640,0
|
|
20240614,164800,37743300,5640,5640,5640,5640,0
|
|
20240614,164700,37743300,5640,5640,5640,5640,0
|
|
20240614,164600,37743300,5640,5640,5640,5640,0
|
|
20240614,164500,37743300,5640,5640,5640,5640,0
|
|
20240614,164400,37743300,5640,5640,5640,5640,0
|
|
20240614,164300,37743300,5640,5640,5640,5640,0
|
|
20240614,164200,37743300,5640,5640,5640,5640,0
|
|
20240614,164100,37743300,5640,5640,5640,5640,0
|
|
20240614,164000,37743300,5640,5640,5640,5640,0
|
|
20240614,163900,37743300,5640,5640,5640,5640,0
|
|
20240614,163800,37743300,5640,5640,5640,5640,0
|
|
20240614,163700,37743300,5640,5640,5640,5640,0
|
|
20240614,163600,37743300,5640,5640,5640,5640,0
|
|
20240614,163500,37743300,5640,5640,5640,5640,0
|
|
20240614,163400,37743300,5640,5640,5640,5640,0
|
|
20240614,163300,37743300,5640,5640,5640,5640,0
|
|
20240614,163200,37743300,5640,5640,5640,5640,0
|
|
20240614,163100,37743300,5640,5640,5640,5640,0
|
|
20240614,163000,37743300,5640,5640,5640,5640,0
|
|
20240614,162900,37743300,5640,5640,5640,5640,0
|
|
20240614,162800,37743300,5640,5640,5640,5640,60
|
|
20240614,162700,37743300,5640,5640,5640,5640,0
|
|
20240614,162600,37743300,5640,5640,5640,5640,0
|
|
20240614,162500,37743300,5640,5640,5640,5640,0
|
|
20240614,162400,37743300,5640,5640,5640,5640,0
|
|
20240614,162300,37743300,5640,5640,5640,5640,0
|
|
20240614,162200,37743300,5640,5640,5640,5640,0
|
|
20240614,162100,37743300,5640,5640,5640,5640,0
|
|
20240614,162000,37743300,5640,5640,5640,5640,0
|
|
20240614,161900,37743300,5640,5640,5640,5640,0
|
|
20240614,161800,37743300,5640,5640,5640,5640,0
|
|
20240614,161700,37743300,5640,5640,5640,5640,0
|
|
20240614,161600,37743300,5640,5640,5640,5640,0
|
|
20240614,161500,37743300,5640,5640,5640,5640,0
|
|
20240614,161400,37743300,5640,5640,5640,5640,0
|
|
20240614,161300,37743300,5640,5640,5640,5640,0
|
|
20240614,161200,37743300,5640,5640,5640,5640,0
|
|
20240614,161100,37743300,5640,5640,5640,5640,0
|
|
20240614,161000,37743300,5640,5640,5640,5640,0
|
|
20240614,160900,37743300,5640,5640,5640,5640,0
|
|
20240614,160800,37743300,5640,5640,5640,5640,0
|
|
20240614,160700,37743300,5640,5640,5640,5640,0
|
|
20240614,160600,37743300,5640,5640,5640,5640,0
|
|
20240614,160500,37743300,5640,5640,5640,5640,0
|
|
20240614,160400,37743300,5640,5640,5640,5640,0
|
|
20240614,160300,37743300,5640,5640,5640,5640,0
|
|
20240614,160200,37743300,5640,5640,5640,5640,0
|
|
20240614,160100,37743300,5640,5640,5640,5640,0
|
|
20240614,160000,37743300,5640,5640,5640,5640,0
|
|
20240614,155900,37743300,5640,5640,5640,5640,0
|
|
20240614,155800,37743300,5640,5640,5640,5640,60
|
|
20240614,155700,37743300,5640,5640,5640,5640,0
|
|
20240614,155600,37743300,5640,5640,5640,5640,0
|
|
20240614,155500,37743300,5640,5640,5640,5640,0
|
|
20240614,155400,37743300,5640,5640,5640,5640,0
|
|
20240614,155300,37743300,5640,5640,5640,5640,0
|
|
20240614,155200,37743300,5640,5640,5640,5640,0
|
|
20240614,155100,37743300,5640,5640,5640,5640,0
|
|
20240614,155000,37743300,5640,5640,5640,5640,0
|
|
20240614,154900,37743300,5640,5640,5640,5640,0
|
|
20240614,154800,37743300,5640,5640,5640,5640,0
|
|
20240614,154700,37743300,5640,5640,5640,5640,0
|
|
20240614,154600,37743300,5640,5640,5640,5640,0
|
|
20240614,154500,37743300,5640,5640,5640,5640,0
|
|
20240614,154400,37743300,5640,5640,5640,5640,0
|
|
20240614,154300,37743300,5640,5640,5640,5640,0
|
|
20240614,154200,37743300,5640,5640,5640,5640,0
|
|
20240614,154100,37743300,5640,5640,5640,5640,0
|
|
20240614,154000,37743300,5640,5640,5640,5640,0
|
|
20240614,153900,37743300,5640,5640,5640,5640,0
|
|
20240614,153800,37743300,5640,5640,5640,5640,0
|
|
20240614,153700,37743300,5640,5640,5640,5640,0
|
|
20240614,153600,37743300,5640,5640,5640,5640,0
|
|
20240614,153500,37743300,5640,5640,5640,5640,0
|
|
20240614,153400,37743300,5640,5640,5640,5640,0
|
|
20240614,153300,37743300,5640,5640,5640,5640,0
|
|
20240614,153200,37743300,5640,5640,5640,5640,0
|
|
20240614,153100,37743300,5640,5640,5640,5640,0
|
|
20240614,153000,37743300,5640,5640,5640,5640,60
|
|
20240614,152900,37404900,5600,5600,5600,5600,0
|
|
20240614,152800,37404900,5600,5600,5600,5600,0
|
|
20240614,152700,37404900,5600,5600,5600,5600,0
|
|
20240614,152600,37404900,5600,5600,5600,5600,0
|
|
20240614,152500,37404900,5600,5600,5600,5600,0
|
|
20240614,152400,37404900,5600,5600,5600,5600,0
|
|
20240614,152300,37404900,5600,5600,5600,5600,0
|
|
20240614,152200,37404900,5600,5600,5600,5600,0
|
|
20240614,152100,37404900,5600,5600,5600,5600,0
|
|
20240614,152000,37404900,5600,5600,5600,5600,0
|
|
20240614,151900,37404900,5600,5620,5640,5600,93
|
|
20240614,151800,36882970,5620,5620,5620,5620,0
|
|
20240614,151700,36882970,5620,5620,5620,5620,0
|
|
20240614,151600,36882970,5620,5620,5620,5620,0
|
|
20240614,151500,36882970,5620,5620,5620,5620,0
|
|
20240614,151400,36882970,5620,5620,5620,5620,0
|
|
20240614,151300,36882970,5620,5620,5620,5620,0
|
|
20240614,151200,36882970,5620,5620,5620,5620,0
|
|
20240614,151100,36882970,5620,5620,5620,5620,0
|
|
20240614,151000,36882970,5620,5620,5620,5620,0
|
|
20240614,150900,36882970,5620,5620,5620,5620,0
|
|
20240614,150800,36882970,5620,5620,5620,5620,0
|
|
20240614,150700,36882970,5620,5620,5620,5620,0
|
|
20240614,150600,36882970,5620,5620,5620,5620,0
|
|
20240614,150500,36882970,5620,5620,5620,5620,0
|
|
20240614,150400,36882970,5620,5620,5620,5620,0
|
|
20240614,150300,36882970,5620,5620,5620,5620,0
|
|
20240614,150200,36882970,5620,5620,5620,5620,0
|
|
20240614,150100,36882970,5620,5620,5620,5620,0
|
|
20240614,150000,36882970,5620,5620,5620,5620,0
|
|
20240614,145900,36882970,5620,5620,5620,5620,0
|
|
20240614,145800,36882970,5620,5620,5620,5620,0
|
|
20240614,145700,36882970,5620,5620,5620,5620,0
|
|
20240614,145600,36882970,5620,5620,5620,5620,0
|
|
20240614,145500,36882970,5620,5620,5620,5620,0
|
|
20240614,145400,36882970,5620,5620,5620,5620,0
|
|
20240614,145300,36882970,5620,5620,5620,5620,0
|
|
20240614,145200,36882970,5620,5620,5620,5620,0
|
|
20240614,145100,36882970,5620,5620,5620,5620,0
|
|
20240614,145000,36882970,5620,5620,5620,5620,0
|
|
20240614,144900,36882970,5620,5620,5620,5620,0
|
|
20240614,144800,36882970,5620,5620,5620,5620,0
|
|
20240614,144700,36882970,5620,5620,5620,5620,0
|
|
20240614,144600,36882970,5620,5620,5620,5620,0
|
|
20240614,144500,36882970,5620,5620,5620,5620,0
|
|
20240614,144400,36882970,5620,5620,5620,5620,0
|
|
20240614,144300,36882970,5620,5620,5620,5620,38
|
|
20240614,144200,36669410,5620,5620,5620,5620,0
|
|
20240614,144100,36669410,5620,5620,5620,5620,0
|
|
20240614,144000,36669410,5620,5620,5620,5620,0
|
|
20240614,143900,36669410,5620,5620,5620,5620,0
|
|
20240614,143800,36669410,5620,5620,5620,5620,0
|
|
20240614,143700,36669410,5620,5620,5620,5620,0
|
|
20240614,143600,36669410,5620,5620,5620,5620,0
|
|
20240614,143500,36669410,5620,5620,5620,5620,0
|
|
20240614,143400,36669410,5620,5620,5620,5620,0
|
|
20240614,143300,36669410,5620,5620,5620,5620,0
|
|
20240614,143200,36669410,5620,5620,5620,5620,0
|
|
20240614,143100,36669410,5620,5620,5620,5620,0
|
|
20240614,143000,36669410,5620,5620,5620,5620,1
|
|
20240614,142900,36663790,5580,5600,5600,5580,160
|
|
20240614,142800,35769580,5650,5650,5650,5650,0
|
|
20240614,142700,35769580,5650,5650,5650,5650,0
|
|
20240614,142600,35769580,5650,5650,5650,5650,0
|
|
20240614,142500,35769580,5650,5650,5650,5650,0
|
|
20240614,142400,35769580,5650,5650,5650,5650,0
|
|
20240614,142300,35769580,5650,5650,5650,5650,0
|
|
20240614,142200,35769580,5650,5650,5650,5650,0
|
|
20240614,142100,35769580,5650,5650,5650,5650,0
|
|
20240614,142000,35769580,5650,5650,5650,5650,0
|
|
20240614,141900,35769580,5650,5650,5650,5650,0
|
|
20240614,141800,35769580,5650,5650,5650,5650,0
|
|
20240614,141700,35769580,5650,5650,5650,5650,0
|
|
20240614,141600,35769580,5650,5650,5650,5650,0
|
|
20240614,141500,35769580,5650,5650,5650,5650,0
|
|
20240614,141400,35769580,5650,5650,5650,5650,0
|
|
20240614,141300,35769580,5650,5650,5650,5650,0
|
|
20240614,141200,35769580,5650,5650,5650,5650,0
|
|
20240614,141100,35769580,5650,5650,5650,5650,0
|
|
20240614,141000,35769580,5650,5650,5650,5650,0
|
|
20240614,140900,35769580,5650,5650,5650,5650,0
|
|
20240614,140800,35769580,5650,5650,5650,5650,0
|
|
20240614,140700,35769580,5650,5650,5650,5650,0
|
|
20240614,140600,35769580,5650,5650,5650,5650,0
|
|
20240614,140500,35769580,5650,5650,5650,5650,0
|
|
20240614,140400,35769580,5650,5650,5650,5650,0
|
|
20240614,140300,35769580,5650,5650,5650,5650,0
|
|
20240614,140200,35769580,5650,5650,5650,5650,0
|
|
20240614,140100,35769580,5650,5650,5650,5650,0
|
|
20240614,140000,35769580,5650,5650,5650,5650,0
|
|
20240614,135900,35769580,5650,5650,5650,5650,0
|
|
20240614,135800,35769580,5650,5650,5650,5650,0
|
|
20240614,135700,35769580,5650,5650,5650,5650,1
|
|
20240614,135600,35763930,5630,5630,5630,5630,0
|
|
20240614,135500,35763930,5630,5630,5630,5630,0
|
|
20240614,135400,35763930,5630,5630,5630,5630,0
|
|
20240614,135300,35763930,5630,5630,5630,5630,0
|
|
20240614,135200,35763930,5630,5630,5630,5630,0
|
|
20240614,135100,35763930,5630,5630,5630,5630,802
|
|
20240614,135000,31248670,5650,5650,5650,5650,0
|
|
20240614,134900,31248670,5650,5650,5650,5650,0
|
|
20240614,134800,31248670,5650,5650,5650,5650,0
|
|
20240614,134700,31248670,5650,5650,5650,5650,0
|
|
20240614,134600,31248670,5650,5650,5650,5650,0
|
|
20240614,134500,31248670,5650,5650,5650,5650,0
|
|
20240614,134400,31248670,5650,5650,5650,5650,0
|
|
20240614,134300,31248670,5650,5650,5650,5650,0
|
|
20240614,134200,31248670,5650,5650,5650,5650,0
|
|
20240614,134100,31248670,5650,5650,5650,5650,0
|
|
20240614,134000,31248670,5650,5650,5650,5650,0
|
|
20240614,133900,31248670,5650,5650,5650,5650,0
|
|
20240614,133800,31248670,5650,5650,5650,5650,0
|
|
20240614,133700,31248670,5650,5640,5650,5640,2
|
|
20240614,133600,31237380,5630,5630,5630,5630,2
|
|
20240614,133500,31226120,5630,5630,5630,5630,0
|
|
20240614,133400,31226120,5630,5630,5630,5630,0
|
|
20240614,133300,31226120,5630,5630,5630,5630,0
|
|
20240614,133200,31226120,5630,5630,5630,5630,0
|
|
20240614,133100,31226120,5630,5630,5630,5630,0
|
|
20240614,133000,31226120,5630,5630,5630,5630,0
|
|
20240614,132900,31226120,5630,5630,5630,5630,87
|
|
20240614,132800,30736310,5630,5630,5630,5630,0
|
|
20240614,132700,30736310,5630,5630,5630,5630,0
|
|
20240614,132600,30736310,5630,5630,5630,5630,3
|
|
20240614,132500,30719420,5620,5600,5620,5600,4
|
|
20240614,132400,30696990,5600,5600,5600,5600,0
|
|
20240614,132300,30696990,5600,5600,5600,5600,0
|
|
20240614,132200,30696990,5600,5600,5600,5600,109
|
|
20240614,132100,30086590,5600,5600,5600,5600,0
|
|
20240614,132000,30086590,5600,5600,5600,5600,0
|
|
20240614,131900,30086590,5600,5600,5600,5600,0
|
|
20240614,131800,30086590,5600,5600,5600,5600,0
|
|
20240614,131700,30086590,5600,5600,5600,5600,0
|
|
20240614,131600,30086590,5600,5590,5600,5590,5
|
|
20240614,131500,30058610,5590,5590,5590,5590,7
|
|
20240614,131400,30019480,5590,5560,5590,5560,122
|
|
20240614,131300,29341130,5570,5580,5580,5570,59
|
|
20240614,131200,29012120,5600,5600,5600,5600,0
|
|
20240614,131100,29012120,5600,5600,5600,5600,0
|
|
20240614,131000,29012120,5600,5600,5600,5600,0
|
|
20240614,130900,29012120,5600,5600,5600,5600,0
|
|
20240614,130800,29012120,5600,5600,5600,5600,0
|
|
20240614,130700,29012120,5600,5600,5600,5600,0
|
|
20240614,130600,29012120,5600,5600,5600,5600,0
|
|
20240614,130500,29012120,5600,5600,5600,5600,0
|
|
20240614,130400,29012120,5600,5600,5600,5600,0
|
|
20240614,130300,29012120,5600,5600,5600,5600,0
|
|
20240614,130200,29012120,5600,5600,5600,5600,0
|
|
20240614,130100,29012120,5600,5600,5600,5600,0
|
|
20240614,130000,29012120,5600,5600,5600,5600,0
|
|
20240614,125900,29012120,5600,5600,5600,5600,200
|
|
20240614,125800,27892120,5590,5590,5590,5590,0
|
|
20240614,125700,27892120,5590,5590,5590,5590,0
|
|
20240614,125600,27892120,5590,5590,5590,5590,0
|
|
20240614,125500,27892120,5590,5590,5590,5590,0
|
|
20240614,125400,27892120,5590,5590,5590,5590,0
|
|
20240614,125300,27892120,5590,5590,5590,5590,0
|
|
20240614,125200,27892120,5590,5590,5590,5590,0
|
|
20240614,125100,27892120,5590,5590,5590,5590,10
|
|
20240614,125000,27836220,5600,5600,5600,5600,0
|
|
20240614,124900,27836220,5600,5600,5600,5600,0
|
|
20240614,124800,27836220,5600,5600,5600,5600,0
|
|
20240614,124700,27836220,5600,5600,5600,5600,0
|
|
20240614,124600,27836220,5600,5600,5600,5600,35
|
|
20240614,124500,27640220,5600,5600,5600,5600,0
|
|
20240614,124400,27640220,5600,5600,5600,5600,0
|
|
20240614,124300,27640220,5600,5600,5600,5600,0
|
|
20240614,124200,27640220,5600,5600,5600,5600,0
|
|
20240614,124100,27640220,5600,5600,5600,5600,0
|
|
20240614,124000,27640220,5600,5600,5600,5600,0
|
|
20240614,123900,27640220,5600,5600,5600,5600,43
|
|
20240614,123800,27399420,5620,5620,5620,5620,0
|
|
20240614,123700,27399420,5620,5620,5620,5620,0
|
|
20240614,123600,27399420,5620,5620,5620,5620,0
|
|
20240614,123500,27399420,5620,5620,5620,5620,0
|
|
20240614,123400,27399420,5620,5620,5620,5620,0
|
|
20240614,123300,27399420,5620,5620,5620,5620,0
|
|
20240614,123200,27399420,5620,5620,5620,5620,0
|
|
20240614,123100,27399420,5620,5620,5620,5620,0
|
|
20240614,123000,27399420,5620,5620,5620,5620,0
|
|
20240614,122900,27399420,5620,5620,5620,5620,21
|
|
20240614,122800,27281400,5620,5620,5620,5620,10
|
|
20240614,122700,27225200,5630,5630,5630,5630,0
|
|
20240614,122600,27225200,5630,5630,5630,5630,0
|
|
20240614,122500,27225200,5630,5630,5630,5630,0
|
|
20240614,122400,27225200,5630,5630,5630,5630,0
|
|
20240614,122300,27225200,5630,5630,5630,5630,0
|
|
20240614,122200,27225200,5630,5630,5630,5630,0
|
|
20240614,122100,27225200,5630,5630,5630,5630,0
|
|
20240614,122000,27225200,5630,5630,5630,5630,0
|
|
20240614,121900,27225200,5630,5630,5630,5630,0
|
|
20240614,121800,27225200,5630,5630,5630,5630,0
|
|
20240614,121700,27225200,5630,5630,5630,5630,0
|
|
20240614,121600,27225200,5630,5630,5630,5630,0
|
|
20240614,121500,27225200,5630,5630,5630,5630,0
|
|
20240614,121400,27225200,5630,5630,5630,5630,0
|
|
20240614,121300,27225200,5630,5630,5630,5630,0
|
|
20240614,121200,27225200,5630,5630,5630,5630,0
|
|
20240614,121100,27225200,5630,5630,5630,5630,0
|
|
20240614,121000,27225200,5630,5630,5630,5630,0
|
|
20240614,120900,27225200,5630,5600,5630,5600,67
|
|
20240614,120800,26849910,5600,5600,5600,5600,1
|
|
20240614,120700,26844310,5560,5560,5560,5560,0
|
|
20240614,120600,26844310,5560,5560,5560,5560,0
|
|
20240614,120500,26844310,5560,5560,5560,5560,0
|
|
20240614,120400,26844310,5560,5560,5560,5560,0
|
|
20240614,120300,26844310,5560,5610,5610,5560,536
|
|
20240614,120200,23850450,5650,5650,5650,5650,0
|
|
20240614,120100,23850450,5650,5650,5650,5650,0
|
|
20240614,120000,23850450,5650,5650,5650,5650,0
|
|
20240614,115900,23850450,5650,5650,5650,5650,0
|
|
20240614,115800,23850450,5650,5650,5650,5650,0
|
|
20240614,115700,23850450,5650,5650,5650,5650,0
|
|
20240614,115600,23850450,5650,5650,5650,5650,0
|
|
20240614,115500,23850450,5650,5650,5650,5650,0
|
|
20240614,115400,23850450,5650,5650,5650,5650,0
|
|
20240614,115300,23850450,5650,5650,5650,5650,0
|
|
20240614,115200,23850450,5650,5650,5650,5650,0
|
|
20240614,115100,23850450,5650,5650,5650,5650,0
|
|
20240614,115000,23850450,5650,5650,5650,5650,0
|
|
20240614,114900,23850450,5650,5650,5650,5650,0
|
|
20240614,114800,23850450,5650,5650,5650,5650,0
|
|
20240614,114700,23850450,5650,5650,5650,5650,0
|
|
20240614,114600,23850450,5650,5650,5650,5650,0
|
|
20240614,114500,23850450,5650,5650,5650,5650,0
|
|
20240614,114400,23850450,5650,5650,5650,5650,0
|
|
20240614,114300,23850450,5650,5650,5650,5650,0
|
|
20240614,114200,23850450,5650,5650,5650,5650,0
|
|
20240614,114100,23850450,5650,5650,5650,5650,0
|
|
20240614,114000,23850450,5650,5650,5650,5650,0
|
|
20240614,113900,23850450,5650,5650,5650,5650,0
|
|
20240614,113800,23850450,5650,5650,5650,5650,0
|
|
20240614,113700,23850450,5650,5650,5650,5650,0
|
|
20240614,113600,23850450,5650,5650,5650,5650,0
|
|
20240614,113500,23850450,5650,5650,5650,5650,0
|
|
20240614,113400,23850450,5650,5650,5650,5650,0
|
|
20240614,113300,23850450,5650,5650,5650,5650,0
|
|
20240614,113200,23850450,5650,5650,5650,5650,0
|
|
20240614,113100,23850450,5650,5650,5650,5650,0
|
|
20240614,113000,23850450,5650,5650,5650,5650,0
|
|
20240614,112900,23850450,5650,5650,5650,5650,0
|
|
20240614,112800,23850450,5650,5650,5650,5650,0
|
|
20240614,112700,23850450,5650,5650,5650,5650,0
|
|
20240614,112600,23850450,5650,5650,5650,5650,0
|
|
20240614,112500,23850450,5650,5650,5650,5650,0
|
|
20240614,112400,23850450,5650,5650,5650,5650,0
|
|
20240614,112300,23850450,5650,5650,5650,5650,0
|
|
20240614,112200,23850450,5650,5650,5650,5650,0
|
|
20240614,112100,23850450,5650,5650,5650,5650,0
|
|
20240614,112000,23850450,5650,5650,5650,5650,0
|
|
20240614,111900,23850450,5650,5650,5650,5650,0
|
|
20240614,111800,23850450,5650,5650,5650,5650,0
|
|
20240614,111700,23850450,5650,5650,5650,5650,0
|
|
20240614,111600,23850450,5650,5650,5650,5650,0
|
|
20240614,111500,23850450,5650,5650,5650,5650,0
|
|
20240614,111400,23850450,5650,5650,5650,5650,0
|
|
20240614,111300,23850450,5650,5650,5650,5650,0
|
|
20240614,111200,23850450,5650,5650,5650,5650,0
|
|
20240614,111100,23850450,5650,5650,5650,5650,0
|
|
20240614,111000,23850450,5650,5650,5650,5650,0
|
|
20240614,110900,23850450,5650,5650,5650,5650,0
|
|
20240614,110800,23850450,5650,5650,5650,5650,0
|
|
20240614,110700,23850450,5650,5650,5650,5650,0
|
|
20240614,110600,23850450,5650,5650,5650,5650,0
|
|
20240614,110500,23850450,5650,5650,5650,5650,0
|
|
20240614,110400,23850450,5650,5650,5650,5650,0
|
|
20240614,110300,23850450,5650,5650,5650,5650,0
|
|
20240614,110200,23850450,5650,5650,5650,5650,0
|
|
20240614,110100,23850450,5650,5650,5650,5650,0
|
|
20240614,110000,23850450,5650,5650,5650,5650,1
|
|
20240614,105900,23844800,5640,5640,5640,5640,0
|
|
20240614,105800,23844800,5640,5640,5640,5640,0
|
|
20240614,105700,23844800,5640,5640,5640,5640,0
|
|
20240614,105600,23844800,5640,5640,5640,5640,0
|
|
20240614,105500,23844800,5640,5640,5640,5640,0
|
|
20240614,105400,23844800,5640,5640,5640,5640,0
|
|
20240614,105300,23844800,5640,5640,5640,5640,0
|
|
20240614,105200,23844800,5640,5640,5640,5640,0
|
|
20240614,105100,23844800,5640,5640,5640,5640,0
|
|
20240614,105000,23844800,5640,5640,5640,5640,0
|
|
20240614,104900,23844800,5640,5640,5640,5640,1
|
|
20240614,104800,23839160,5610,5610,5610,5610,0
|
|
20240614,104700,23839160,5610,5610,5610,5610,200
|
|
20240614,104600,22717160,5660,5660,5660,5660,0
|
|
20240614,104500,22717160,5660,5660,5660,5660,0
|
|
20240614,104400,22717160,5660,5650,5660,5650,121
|
|
20240614,104300,22033500,5660,5660,5660,5660,0
|
|
20240614,104200,22033500,5660,5660,5660,5660,0
|
|
20240614,104100,22033500,5660,5660,5660,5660,0
|
|
20240614,104000,22033500,5660,5660,5660,5660,0
|
|
20240614,103900,22033500,5660,5660,5660,5660,0
|
|
20240614,103800,22033500,5660,5660,5660,5660,0
|
|
20240614,103700,22033500,5660,5660,5660,5660,0
|
|
20240614,103600,22033500,5660,5660,5660,5660,0
|
|
20240614,103500,22033500,5660,5660,5660,5660,1
|
|
20240614,103400,22027840,5650,5650,5650,5650,0
|
|
20240614,103300,22027840,5650,5650,5650,5650,0
|
|
20240614,103200,22027840,5650,5610,5650,5600,344
|
|
20240614,103100,20097120,5650,5640,5650,5640,300
|
|
20240614,103000,18402600,5640,5640,5640,5640,0
|
|
20240614,102900,18402600,5640,5640,5640,5640,0
|
|
20240614,102800,18402600,5640,5640,5640,5640,0
|
|
20240614,102700,18402600,5640,5640,5640,5640,0
|
|
20240614,102600,18402600,5640,5640,5640,5640,0
|
|
20240614,102500,18402600,5640,5640,5640,5640,0
|
|
20240614,102400,18402600,5640,5640,5640,5640,0
|
|
20240614,102300,18402600,5640,5640,5640,5640,0
|
|
20240614,102200,18402600,5640,5640,5640,5640,0
|
|
20240614,102100,18402600,5640,5640,5640,5640,0
|
|
20240614,102000,18402600,5640,5640,5640,5640,0
|
|
20240614,101900,18402600,5640,5640,5640,5640,0
|
|
20240614,101800,18402600,5640,5640,5640,5640,0
|
|
20240614,101700,18402600,5640,5640,5640,5640,0
|
|
20240614,101600,18402600,5640,5640,5640,5640,0
|
|
20240614,101500,18402600,5640,5640,5640,5640,0
|
|
20240614,101400,18402600,5640,5640,5640,5640,0
|
|
20240614,101300,18402600,5640,5640,5640,5640,2
|
|
20240614,101200,18391320,5640,5640,5640,5640,0
|
|
20240614,101100,18391320,5640,5640,5640,5640,0
|
|
20240614,101000,18391320,5640,5640,5640,5640,0
|
|
20240614,100900,18391320,5640,5640,5640,5640,1
|
|
20240614,100800,18385680,5620,5620,5620,5620,12
|
|
20240614,100700,18318240,5620,5610,5620,5610,618
|
|
20240614,100600,14845200,5620,5620,5620,5620,0
|
|
20240614,100500,14845200,5620,5620,5620,5620,0
|
|
20240614,100400,14845200,5620,5620,5620,5620,0
|
|
20240614,100300,14845200,5620,5620,5620,5620,0
|
|
20240614,100200,14845200,5620,5620,5620,5620,5
|
|
20240614,100100,14817100,5600,5620,5620,5600,20
|
|
20240614,100000,14704900,5600,5600,5600,5600,1
|
|
20240614,095900,14699300,5620,5620,5620,5620,0
|
|
20240614,095800,14699300,5620,5620,5620,5620,2
|
|
20240614,095700,14688060,5620,5620,5620,5620,0
|
|
20240614,095600,14688060,5620,5620,5620,5620,0
|
|
20240614,095500,14688060,5620,5620,5620,5620,1
|
|
20240614,095400,14682440,5610,5610,5610,5610,0
|
|
20240614,095300,14682440,5610,5610,5610,5610,50
|
|
20240614,095200,14401940,5610,5610,5610,5610,0
|
|
20240614,095100,14401940,5610,5610,5610,5610,369
|
|
20240614,095000,12331850,5600,5600,5600,5600,0
|
|
20240614,094900,12331850,5600,5600,5600,5600,110
|
|
20240614,094800,11715850,5610,5610,5610,5610,20
|
|
20240614,094700,11603650,5610,5610,5610,5610,95
|
|
20240614,094600,11070700,5610,5620,5620,5610,814
|
|
20240614,094500,6503160,5620,5620,5620,5620,278
|
|
20240614,094400,4940800,5640,5640,5640,5630,7
|
|
20240614,094300,4901360,5630,5650,5650,5630,214
|
|
20240614,094200,3692540,5650,5650,5650,5650,0
|
|
20240614,094100,3692540,5650,5650,5650,5650,0
|
|
20240614,094000,3692540,5650,5650,5650,5650,110
|
|
20240614,093900,3071040,5670,5670,5670,5670,0
|
|
20240614,093800,3071040,5670,5670,5670,5670,0
|
|
20240614,093700,3071040,5670,5650,5670,5630,104
|
|
20240614,093600,2485150,5710,5710,5710,5710,0
|
|
20240614,093500,2485150,5710,5710,5710,5710,1
|
|
20240614,093400,2479440,5660,5700,5700,5660,70
|
|
20240614,093300,2081330,5740,5740,5740,5740,0
|
|
20240614,093200,2081330,5740,5740,5740,5740,0
|
|
20240614,093100,2081330,5740,5740,5740,5740,0
|
|
20240614,093000,2081330,5740,5740,5740,5740,0
|
|
20240614,092900,2081330,5740,5740,5740,5740,0
|
|
20240614,092800,2081330,5740,5740,5740,5740,0
|
|
20240614,092700,2081330,5740,5740,5740,5740,0
|
|
20240614,092600,2081330,5740,5740,5740,5740,0
|
|
20240614,092500,2081330,5740,5740,5740,5740,0
|
|
20240614,092400,2081330,5740,5740,5740,5740,0
|
|
20240614,092300,2081330,5740,5720,5740,5720,311
|
|
20240614,092200,299390,5740,5740,5740,5740,5
|
|
20240614,092100,270690,5740,5740,5740,5740,0
|
|
20240614,092000,270690,5740,5740,5740,5740,0
|
|
20240614,091900,270690,5740,5740,5740,5740,0
|
|
20240614,091800,270690,5740,5740,5740,5740,0
|
|
20240614,091700,270690,5740,5740,5740,5740,5
|
|
20240614,091600,241990,5770,5770,5770,5770,0
|
|
20240614,091500,241990,5770,5770,5770,5770,0
|
|
20240614,091400,241990,5770,5770,5770,5770,0
|
|
20240614,091300,241990,5770,5770,5770,5770,1
|
|
20240614,091200,236220,5710,5710,5710,5710,1
|
|
20240614,091100,230510,5770,5770,5770,5770,0
|
|
20240614,091000,230510,5770,5770,5770,5770,1
|
|
20240614,090900,224740,5720,5720,5720,5720,0
|
|
20240614,090800,224740,5720,5720,5720,5720,0
|
|
20240614,090700,224740,5720,5720,5720,5720,1
|
|
20240614,090600,219020,5730,5730,5730,5730,0
|
|
20240614,090500,219020,5730,5730,5730,5730,0
|
|
20240614,090400,219020,5730,5730,5730,5730,1
|
|
20240614,090300,213290,5740,5750,5750,5740,2
|
|
20240614,090200,201800,5810,5810,5810,5810,0
|
|
20240614,090100,201800,5810,5810,5810,5810,0
|
|
20240614,090000,201800,5810,5750,5810,5750,35
|