648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194500,54573105,3540,3540,3540,3540,1143
|
|
20240614,194400,54573105,3540,3540,3540,3540,0
|
|
20240614,194300,54573105,3540,3540,3540,3540,0
|
|
20240614,194200,54573105,3540,3540,3540,3540,0
|
|
20240614,194100,54573105,3540,3540,3540,3540,0
|
|
20240614,194000,54573105,3540,3540,3540,3540,0
|
|
20240614,193900,54573105,3540,3540,3540,3540,0
|
|
20240614,193800,54573105,3540,3540,3540,3540,0
|
|
20240614,193700,54573105,3540,3540,3540,3540,0
|
|
20240614,193600,54573105,3540,3540,3540,3540,0
|
|
20240614,193500,54573105,3540,3540,3540,3540,0
|
|
20240614,193400,54573105,3540,3540,3540,3540,0
|
|
20240614,193300,54573105,3540,3540,3540,3540,0
|
|
20240614,193200,54573105,3540,3540,3540,3540,0
|
|
20240614,193100,54573105,3540,3540,3540,3540,0
|
|
20240614,193000,54573105,3540,3540,3540,3540,0
|
|
20240614,192900,54573105,3540,3540,3540,3540,0
|
|
20240614,192800,54573105,3540,3540,3540,3540,0
|
|
20240614,192700,54573105,3540,3540,3540,3540,0
|
|
20240614,192600,54573105,3540,3540,3540,3540,0
|
|
20240614,192500,54573105,3540,3540,3540,3540,0
|
|
20240614,192400,54573105,3540,3540,3540,3540,0
|
|
20240614,192300,54573105,3540,3540,3540,3540,0
|
|
20240614,192200,54573105,3540,3540,3540,3540,0
|
|
20240614,192100,54573105,3540,3540,3540,3540,0
|
|
20240614,192000,54573105,3540,3540,3540,3540,0
|
|
20240614,191900,54573105,3540,3540,3540,3540,0
|
|
20240614,191800,54573105,3540,3540,3540,3540,0
|
|
20240614,191700,54573105,3540,3540,3540,3540,0
|
|
20240614,191600,54573105,3540,3540,3540,3540,0
|
|
20240614,191500,54573105,3540,3540,3540,3540,1143
|
|
20240614,191400,54573105,3540,3540,3540,3540,0
|
|
20240614,191300,54573105,3540,3540,3540,3540,0
|
|
20240614,191200,54573105,3540,3540,3540,3540,0
|
|
20240614,191100,54573105,3540,3540,3540,3540,0
|
|
20240614,191000,54573105,3540,3540,3540,3540,0
|
|
20240614,190900,54573105,3540,3540,3540,3540,0
|
|
20240614,190800,54573105,3540,3540,3540,3540,0
|
|
20240614,190700,54573105,3540,3540,3540,3540,0
|
|
20240614,190600,54573105,3540,3540,3540,3540,0
|
|
20240614,190500,54573105,3540,3540,3540,3540,0
|
|
20240614,190400,54573105,3540,3540,3540,3540,0
|
|
20240614,190300,54573105,3540,3540,3540,3540,0
|
|
20240614,190200,54573105,3540,3540,3540,3540,0
|
|
20240614,190100,54573105,3540,3540,3540,3540,0
|
|
20240614,190000,54573105,3540,3540,3540,3540,0
|
|
20240614,185900,54573105,3540,3540,3540,3540,0
|
|
20240614,185800,54573105,3540,3540,3540,3540,0
|
|
20240614,185700,54573105,3540,3540,3540,3540,0
|
|
20240614,185600,54573105,3540,3540,3540,3540,0
|
|
20240614,185500,54573105,3540,3540,3540,3540,0
|
|
20240614,185400,54573105,3540,3540,3540,3540,0
|
|
20240614,185300,54573105,3540,3540,3540,3540,0
|
|
20240614,185200,54573105,3540,3540,3540,3540,0
|
|
20240614,185100,54573105,3540,3540,3540,3540,0
|
|
20240614,185000,54573105,3540,3540,3540,3540,0
|
|
20240614,184900,54573105,3540,3540,3540,3540,0
|
|
20240614,184800,54573105,3540,3540,3540,3540,0
|
|
20240614,184700,54573105,3540,3540,3540,3540,0
|
|
20240614,184600,54573105,3540,3540,3540,3540,0
|
|
20240614,184500,54573105,3540,3540,3540,3540,1143
|
|
20240614,184400,54573105,3540,3540,3540,3540,0
|
|
20240614,184300,54573105,3540,3540,3540,3540,0
|
|
20240614,184200,54573105,3540,3540,3540,3540,0
|
|
20240614,184100,54573105,3540,3540,3540,3540,0
|
|
20240614,184000,54573105,3540,3540,3540,3540,0
|
|
20240614,183900,54573105,3540,3540,3540,3540,0
|
|
20240614,183800,54573105,3540,3540,3540,3540,0
|
|
20240614,183700,54573105,3540,3540,3540,3540,0
|
|
20240614,183600,54573105,3540,3540,3540,3540,0
|
|
20240614,183500,54573105,3540,3540,3540,3540,0
|
|
20240614,183400,54573105,3540,3540,3540,3540,0
|
|
20240614,183300,54573105,3540,3540,3540,3540,0
|
|
20240614,183200,54573105,3540,3540,3540,3540,0
|
|
20240614,183100,54573105,3540,3540,3540,3540,0
|
|
20240614,183000,54573105,3540,3540,3540,3540,0
|
|
20240614,182900,54573105,3540,3540,3540,3540,0
|
|
20240614,182800,54573105,3540,3540,3540,3540,0
|
|
20240614,182700,54573105,3540,3540,3540,3540,0
|
|
20240614,182600,54573105,3540,3540,3540,3540,0
|
|
20240614,182500,54573105,3540,3540,3540,3540,0
|
|
20240614,182400,54573105,3540,3540,3540,3540,0
|
|
20240614,182300,54573105,3540,3540,3540,3540,0
|
|
20240614,182200,54573105,3540,3540,3540,3540,0
|
|
20240614,182100,54573105,3540,3540,3540,3540,0
|
|
20240614,182000,54573105,3540,3540,3540,3540,0
|
|
20240614,181900,54573105,3540,3540,3540,3540,0
|
|
20240614,181800,54573105,3540,3540,3540,3540,0
|
|
20240614,181700,54573105,3540,3540,3540,3540,0
|
|
20240614,181600,54573105,3540,3540,3540,3540,0
|
|
20240614,181500,54573105,3540,3540,3540,3540,1143
|
|
20240614,181400,54573105,3540,3540,3540,3540,0
|
|
20240614,181300,54573105,3540,3540,3540,3540,0
|
|
20240614,181200,54573105,3540,3540,3540,3540,0
|
|
20240614,181100,54573105,3540,3540,3540,3540,0
|
|
20240614,181000,54573105,3540,3540,3540,3540,0
|
|
20240614,180900,54573105,3540,3540,3540,3540,0
|
|
20240614,180800,54573105,3540,3540,3540,3540,0
|
|
20240614,180700,54573105,3540,3540,3540,3540,0
|
|
20240614,180600,54573105,3540,3540,3540,3540,0
|
|
20240614,180500,54573105,3540,3540,3540,3540,0
|
|
20240614,180400,54573105,3540,3540,3540,3540,0
|
|
20240614,180300,54573105,3540,3540,3540,3540,0
|
|
20240614,180200,54573105,3540,3540,3540,3540,0
|
|
20240614,180100,54573105,3540,3540,3540,3540,0
|
|
20240614,180000,54573105,3540,3540,3540,3540,0
|
|
20240614,175900,54573105,3540,3540,3540,3540,0
|
|
20240614,175800,54573105,3540,3540,3540,3540,0
|
|
20240614,175700,54573105,3540,3540,3540,3540,0
|
|
20240614,175600,54573105,3540,3540,3540,3540,0
|
|
20240614,175500,54573105,3540,3540,3540,3540,0
|
|
20240614,175400,54573105,3540,3540,3540,3540,0
|
|
20240614,175300,54573105,3540,3540,3540,3540,0
|
|
20240614,175200,54573105,3540,3540,3540,3540,0
|
|
20240614,175100,54573105,3540,3540,3540,3540,0
|
|
20240614,175000,54573105,3540,3540,3540,3540,0
|
|
20240614,174900,54573105,3540,3540,3540,3540,0
|
|
20240614,174800,54573105,3540,3540,3540,3540,0
|
|
20240614,174700,54573105,3540,3540,3540,3540,0
|
|
20240614,174600,54573105,3540,3540,3540,3540,0
|
|
20240614,174500,54573105,3540,3540,3540,3540,1143
|
|
20240614,174400,54573105,3540,3540,3540,3540,0
|
|
20240614,174300,54573105,3540,3540,3540,3540,0
|
|
20240614,174200,54573105,3540,3540,3540,3540,0
|
|
20240614,174100,54573105,3540,3540,3540,3540,0
|
|
20240614,174000,54573105,3540,3540,3540,3540,0
|
|
20240614,173900,54573105,3540,3540,3540,3540,0
|
|
20240614,173800,54573105,3540,3540,3540,3540,0
|
|
20240614,173700,54573105,3540,3540,3540,3540,0
|
|
20240614,173600,54573105,3540,3540,3540,3540,0
|
|
20240614,173500,54573105,3540,3540,3540,3540,0
|
|
20240614,173400,54573105,3540,3540,3540,3540,0
|
|
20240614,173300,54573105,3540,3540,3540,3540,0
|
|
20240614,173200,54573105,3540,3540,3540,3540,0
|
|
20240614,173100,54573105,3540,3540,3540,3540,0
|
|
20240614,173000,54573105,3540,3540,3540,3540,0
|
|
20240614,172900,54573105,3540,3540,3540,3540,0
|
|
20240614,172800,54573105,3540,3540,3540,3540,0
|
|
20240614,172700,54573105,3540,3540,3540,3540,0
|
|
20240614,172600,54573105,3540,3540,3540,3540,0
|
|
20240614,172500,54573105,3540,3540,3540,3540,0
|
|
20240614,172400,54573105,3540,3540,3540,3540,0
|
|
20240614,172300,54573105,3540,3540,3540,3540,0
|
|
20240614,172200,54573105,3540,3540,3540,3540,0
|
|
20240614,172100,54573105,3540,3540,3540,3540,0
|
|
20240614,172000,54573105,3540,3540,3540,3540,0
|
|
20240614,171900,54573105,3540,3540,3540,3540,0
|
|
20240614,171800,54573105,3540,3540,3540,3540,0
|
|
20240614,171700,54573105,3540,3540,3540,3540,0
|
|
20240614,171600,54573105,3540,3540,3540,3540,0
|
|
20240614,171500,54573105,3540,3540,3540,3540,1143
|
|
20240614,171400,54573105,3540,3540,3540,3540,0
|
|
20240614,171300,54573105,3540,3540,3540,3540,0
|
|
20240614,171200,54573105,3540,3540,3540,3540,0
|
|
20240614,171100,54573105,3540,3540,3540,3540,0
|
|
20240614,171000,54573105,3540,3540,3540,3540,0
|
|
20240614,170900,54573105,3540,3540,3540,3540,0
|
|
20240614,170800,54573105,3540,3540,3540,3540,0
|
|
20240614,170700,54573105,3540,3540,3540,3540,0
|
|
20240614,170600,54573105,3540,3540,3540,3540,0
|
|
20240614,170500,54573105,3540,3540,3540,3540,0
|
|
20240614,170400,54573105,3540,3540,3540,3540,0
|
|
20240614,170300,54573105,3540,3540,3540,3540,0
|
|
20240614,170200,54573105,3540,3540,3540,3540,0
|
|
20240614,170100,54573105,3540,3540,3540,3540,0
|
|
20240614,170000,54573105,3540,3540,3540,3540,0
|
|
20240614,165900,54573105,3540,3540,3540,3540,0
|
|
20240614,165800,54573105,3540,3540,3540,3540,0
|
|
20240614,165700,54573105,3540,3540,3540,3540,0
|
|
20240614,165600,54573105,3540,3540,3540,3540,0
|
|
20240614,165500,54573105,3540,3540,3540,3540,0
|
|
20240614,165400,54573105,3540,3540,3540,3540,0
|
|
20240614,165300,54573105,3540,3540,3540,3540,0
|
|
20240614,165200,54573105,3540,3540,3540,3540,0
|
|
20240614,165100,54573105,3540,3540,3540,3540,0
|
|
20240614,165000,54573105,3540,3540,3540,3540,0
|
|
20240614,164900,54573105,3540,3540,3540,3540,0
|
|
20240614,164800,54573105,3540,3540,3540,3540,0
|
|
20240614,164700,54573105,3540,3540,3540,3540,0
|
|
20240614,164600,54573105,3540,3540,3540,3540,0
|
|
20240614,164500,54573105,3540,3540,3540,3540,1143
|
|
20240614,164400,54573105,3540,3540,3540,3540,0
|
|
20240614,164300,54573105,3540,3540,3540,3540,0
|
|
20240614,164200,54573105,3540,3540,3540,3540,0
|
|
20240614,164100,54573105,3540,3540,3540,3540,0
|
|
20240614,164000,54573105,3540,3540,3540,3540,0
|
|
20240614,163900,54573105,3540,3540,3540,3540,0
|
|
20240614,163800,54573105,3540,3540,3540,3540,0
|
|
20240614,163700,54573105,3540,3540,3540,3540,0
|
|
20240614,163600,54573105,3540,3540,3540,3540,0
|
|
20240614,163500,54573105,3540,3540,3540,3540,0
|
|
20240614,163400,54573105,3540,3540,3540,3540,0
|
|
20240614,163300,54573105,3540,3540,3540,3540,0
|
|
20240614,163200,54573105,3540,3540,3540,3540,0
|
|
20240614,163100,54573105,3540,3540,3540,3540,0
|
|
20240614,163000,54573105,3540,3540,3540,3540,0
|
|
20240614,162900,54573105,3540,3540,3540,3540,0
|
|
20240614,162800,54573105,3540,3540,3540,3540,0
|
|
20240614,162700,54573105,3540,3540,3540,3540,0
|
|
20240614,162600,54573105,3540,3540,3540,3540,0
|
|
20240614,162500,54573105,3540,3540,3540,3540,0
|
|
20240614,162400,54573105,3540,3540,3540,3540,0
|
|
20240614,162300,54573105,3540,3540,3540,3540,0
|
|
20240614,162200,54573105,3540,3540,3540,3540,0
|
|
20240614,162100,54573105,3540,3540,3540,3540,0
|
|
20240614,162000,54573105,3540,3540,3540,3540,0
|
|
20240614,161900,54573105,3540,3540,3540,3540,0
|
|
20240614,161800,54573105,3540,3540,3540,3540,0
|
|
20240614,161700,54573105,3540,3540,3540,3540,0
|
|
20240614,161600,54573105,3540,3540,3540,3540,0
|
|
20240614,161500,54573105,3540,3540,3540,3540,1143
|
|
20240614,161400,54573105,3540,3540,3540,3540,0
|
|
20240614,161300,54573105,3540,3540,3540,3540,0
|
|
20240614,161200,54573105,3540,3540,3540,3540,0
|
|
20240614,161100,54573105,3540,3540,3540,3540,0
|
|
20240614,161000,54573105,3540,3540,3540,3540,0
|
|
20240614,160900,54573105,3540,3540,3540,3540,0
|
|
20240614,160800,54573105,3540,3540,3540,3540,0
|
|
20240614,160700,54573105,3540,3540,3540,3540,0
|
|
20240614,160600,54573105,3540,3540,3540,3540,0
|
|
20240614,160500,54573105,3540,3540,3540,3540,0
|
|
20240614,160400,54573105,3540,3540,3540,3540,0
|
|
20240614,160300,54573105,3540,3540,3540,3540,0
|
|
20240614,160200,54573105,3540,3540,3540,3540,0
|
|
20240614,160100,54573105,3540,3540,3540,3540,0
|
|
20240614,160000,54573105,3540,3540,3540,3540,0
|
|
20240614,155900,54573105,3540,3540,3540,3540,0
|
|
20240614,155800,54573105,3540,3540,3540,3540,0
|
|
20240614,155700,54573105,3540,3540,3540,3540,0
|
|
20240614,155600,54573105,3540,3540,3540,3540,0
|
|
20240614,155500,54573105,3540,3540,3540,3540,0
|
|
20240614,155400,54573105,3540,3540,3540,3540,0
|
|
20240614,155300,54573105,3540,3540,3540,3540,0
|
|
20240614,155200,54573105,3540,3540,3540,3540,0
|
|
20240614,155100,54573105,3540,3540,3540,3540,0
|
|
20240614,155000,54573105,3540,3540,3540,3540,0
|
|
20240614,154900,54573105,3540,3540,3540,3540,0
|
|
20240614,154800,54573105,3540,3540,3540,3540,0
|
|
20240614,154700,54573105,3540,3540,3540,3540,0
|
|
20240614,154600,54573105,3540,3540,3540,3540,0
|
|
20240614,154500,54573105,3540,3540,3540,3540,1143
|
|
20240614,154400,54573105,3540,3540,3540,3540,0
|
|
20240614,154300,54573105,3540,3540,3540,3540,0
|
|
20240614,154200,54573105,3540,3540,3540,3540,0
|
|
20240614,154100,54573105,3540,3540,3540,3540,0
|
|
20240614,154000,54573105,3540,3540,3540,3540,0
|
|
20240614,153900,54573105,3540,3540,3540,3540,0
|
|
20240614,153800,54573105,3540,3540,3540,3540,0
|
|
20240614,153700,54573105,3540,3540,3540,3540,0
|
|
20240614,153600,54573105,3540,3540,3540,3540,0
|
|
20240614,153500,54573105,3540,3540,3540,3540,0
|
|
20240614,153400,54573105,3540,3540,3540,3540,0
|
|
20240614,153300,54573105,3540,3540,3540,3540,0
|
|
20240614,153200,54573105,3540,3540,3540,3540,0
|
|
20240614,153100,54573105,3540,3540,3540,3540,0
|
|
20240614,153000,54573105,3540,3540,3540,3540,1143
|
|
20240614,152900,50526885,3535,3535,3535,3535,0
|
|
20240614,152800,50526885,3535,3535,3535,3535,0
|
|
20240614,152700,50526885,3535,3535,3535,3535,0
|
|
20240614,152600,50526885,3535,3535,3535,3535,0
|
|
20240614,152500,50526885,3535,3535,3535,3535,0
|
|
20240614,152400,50526885,3535,3535,3535,3535,0
|
|
20240614,152300,50526885,3535,3535,3535,3535,0
|
|
20240614,152200,50526885,3535,3535,3535,3535,0
|
|
20240614,152100,50526885,3535,3535,3535,3535,0
|
|
20240614,152000,50526885,3535,3535,3535,3535,0
|
|
20240614,151900,50526885,3535,3530,3535,3530,28
|
|
20240614,151800,50428030,3540,3535,3540,3535,253
|
|
20240614,151700,49533665,3535,3530,3535,3530,185
|
|
20240614,151600,48879740,3530,3530,3530,3530,0
|
|
20240614,151500,48879740,3530,3530,3530,3530,0
|
|
20240614,151400,48879740,3530,3530,3530,3530,0
|
|
20240614,151300,48879740,3530,3530,3530,3530,47
|
|
20240614,151200,48713830,3540,3540,3540,3540,0
|
|
20240614,151100,48713830,3540,3540,3540,3540,1
|
|
20240614,151000,48710290,3530,3530,3530,3530,135
|
|
20240614,150900,48233740,3540,3540,3540,3540,0
|
|
20240614,150800,48233740,3540,3540,3540,3540,0
|
|
20240614,150700,48233740,3540,3540,3540,3540,0
|
|
20240614,150600,48233740,3540,3540,3540,3540,0
|
|
20240614,150500,48233740,3540,3540,3540,3540,0
|
|
20240614,150400,48233740,3540,3540,3540,3540,0
|
|
20240614,150300,48233740,3540,3540,3540,3540,0
|
|
20240614,150200,48233740,3540,3540,3540,3540,0
|
|
20240614,150100,48233740,3540,3530,3540,3530,702
|
|
20240614,150000,45755660,3540,3540,3540,3540,0
|
|
20240614,145900,45755660,3540,3540,3540,3540,0
|
|
20240614,145800,45755660,3540,3540,3540,3540,0
|
|
20240614,145700,45755660,3540,3540,3540,3540,0
|
|
20240614,145600,45755660,3540,3540,3540,3540,0
|
|
20240614,145500,45755660,3540,3540,3540,3540,0
|
|
20240614,145400,45755660,3540,3540,3540,3540,0
|
|
20240614,145300,45755660,3540,3540,3540,3540,0
|
|
20240614,145200,45755660,3540,3540,3540,3540,0
|
|
20240614,145100,45755660,3540,3540,3540,3540,0
|
|
20240614,145000,45755660,3540,3540,3540,3540,0
|
|
20240614,144900,45755660,3540,3540,3540,3540,0
|
|
20240614,144800,45755660,3540,3540,3540,3540,0
|
|
20240614,144700,45755660,3540,3540,3540,3540,0
|
|
20240614,144600,45755660,3540,3540,3540,3540,0
|
|
20240614,144500,45755660,3540,3540,3540,3540,0
|
|
20240614,144400,45755660,3540,3540,3540,3540,0
|
|
20240614,144300,45755660,3540,3540,3540,3540,0
|
|
20240614,144200,45755660,3540,3540,3540,3540,0
|
|
20240614,144100,45755660,3540,3540,3540,3540,0
|
|
20240614,144000,45755660,3540,3540,3540,3540,0
|
|
20240614,143900,45755660,3540,3540,3540,3540,0
|
|
20240614,143800,45755660,3540,3540,3540,3540,0
|
|
20240614,143700,45755660,3540,3540,3540,3540,0
|
|
20240614,143600,45755660,3540,3540,3540,3540,0
|
|
20240614,143500,45755660,3540,3540,3540,3540,0
|
|
20240614,143400,45755660,3540,3540,3540,3540,0
|
|
20240614,143300,45755660,3540,3540,3540,3540,0
|
|
20240614,143200,45755660,3540,3535,3540,3535,640
|
|
20240614,143100,43490490,3535,3535,3535,3535,0
|
|
20240614,143000,43490490,3535,3535,3535,3535,0
|
|
20240614,142900,43490490,3535,3535,3535,3535,0
|
|
20240614,142800,43490490,3535,3535,3535,3535,0
|
|
20240614,142700,43490490,3535,3535,3535,3535,0
|
|
20240614,142600,43490490,3535,3535,3535,3535,0
|
|
20240614,142500,43490490,3535,3535,3535,3535,214
|
|
20240614,142400,42734000,3540,3540,3540,3540,0
|
|
20240614,142300,42734000,3540,3540,3540,3540,0
|
|
20240614,142200,42734000,3540,3540,3540,3540,0
|
|
20240614,142100,42734000,3540,3540,3540,3540,0
|
|
20240614,142000,42734000,3540,3540,3540,3540,1
|
|
20240614,141900,42730460,3530,3530,3530,3530,0
|
|
20240614,141800,42730460,3530,3530,3530,3530,0
|
|
20240614,141700,42730460,3530,3530,3530,3530,0
|
|
20240614,141600,42730460,3530,3530,3530,3530,0
|
|
20240614,141500,42730460,3530,3530,3530,3530,0
|
|
20240614,141400,42730460,3530,3530,3530,3530,0
|
|
20240614,141300,42730460,3530,3530,3530,3530,0
|
|
20240614,141200,42730460,3530,3530,3530,3530,3
|
|
20240614,141100,42719870,3535,3535,3535,3535,0
|
|
20240614,141000,42719870,3535,3535,3535,3535,0
|
|
20240614,140900,42719870,3535,3535,3535,3535,0
|
|
20240614,140800,42719870,3535,3535,3535,3535,0
|
|
20240614,140700,42719870,3535,3535,3535,3535,0
|
|
20240614,140600,42719870,3535,3535,3535,3535,0
|
|
20240614,140500,42719870,3535,3535,3535,3535,0
|
|
20240614,140400,42719870,3535,3535,3535,3535,0
|
|
20240614,140300,42719870,3535,3535,3535,3535,0
|
|
20240614,140200,42719870,3535,3535,3535,3535,0
|
|
20240614,140100,42719870,3535,3535,3535,3535,0
|
|
20240614,140000,42719870,3535,3535,3535,3535,0
|
|
20240614,135900,42719870,3535,3535,3535,3535,0
|
|
20240614,135800,42719870,3535,3535,3535,3535,0
|
|
20240614,135700,42719870,3535,3535,3535,3535,0
|
|
20240614,135600,42719870,3535,3535,3535,3535,0
|
|
20240614,135500,42719870,3535,3535,3535,3535,0
|
|
20240614,135400,42719870,3535,3535,3535,3535,0
|
|
20240614,135300,42719870,3535,3535,3535,3535,0
|
|
20240614,135200,42719870,3535,3535,3535,3535,0
|
|
20240614,135100,42719870,3535,3535,3535,3535,0
|
|
20240614,135000,42719870,3535,3535,3535,3535,0
|
|
20240614,134900,42719870,3535,3535,3535,3535,0
|
|
20240614,134800,42719870,3535,3535,3535,3535,0
|
|
20240614,134700,42719870,3535,3535,3535,3535,0
|
|
20240614,134600,42719870,3535,3535,3535,3535,0
|
|
20240614,134500,42719870,3535,3535,3535,3535,0
|
|
20240614,134400,42719870,3535,3535,3535,3535,0
|
|
20240614,134300,42719870,3535,3535,3535,3535,0
|
|
20240614,134200,42719870,3535,3535,3535,3535,3
|
|
20240614,134100,42709265,3540,3540,3540,3540,0
|
|
20240614,134000,42709265,3540,3540,3540,3540,0
|
|
20240614,133900,42709265,3540,3540,3540,3540,60
|
|
20240614,133800,42496865,3525,3530,3530,3525,520
|
|
20240614,133700,40663585,3540,3540,3540,3540,0
|
|
20240614,133600,40663585,3540,3540,3540,3540,0
|
|
20240614,133500,40663585,3540,3540,3540,3540,0
|
|
20240614,133400,40663585,3540,3540,3540,3540,1
|
|
20240614,133300,40660045,3530,3530,3530,3530,40
|
|
20240614,133200,40518845,3530,3530,3530,3530,0
|
|
20240614,133100,40518845,3530,3530,3530,3530,0
|
|
20240614,133000,40518845,3530,3530,3530,3530,0
|
|
20240614,132900,40518845,3530,3530,3530,3530,0
|
|
20240614,132800,40518845,3530,3530,3530,3530,578
|
|
20240614,132700,38478505,3540,3540,3540,3540,0
|
|
20240614,132600,38478505,3540,3540,3540,3540,9
|
|
20240614,132500,38446645,3540,3540,3540,3540,0
|
|
20240614,132400,38446645,3540,3540,3540,3540,0
|
|
20240614,132300,38446645,3540,3540,3540,3540,0
|
|
20240614,132200,38446645,3540,3540,3540,3540,0
|
|
20240614,132100,38446645,3540,3540,3540,3540,2
|
|
20240614,132000,38439565,3530,3530,3530,3530,0
|
|
20240614,131900,38439565,3530,3530,3530,3530,0
|
|
20240614,131800,38439565,3530,3530,3530,3530,0
|
|
20240614,131700,38439565,3530,3530,3530,3530,0
|
|
20240614,131600,38439565,3530,3530,3530,3530,0
|
|
20240614,131500,38439565,3530,3530,3530,3530,0
|
|
20240614,131400,38439565,3530,3530,3530,3530,0
|
|
20240614,131300,38439565,3530,3530,3530,3530,236
|
|
20240614,131200,37606485,3540,3540,3540,3540,0
|
|
20240614,131100,37606485,3540,3540,3540,3540,0
|
|
20240614,131000,37606485,3540,3540,3540,3540,0
|
|
20240614,130900,37606485,3540,3540,3540,3540,0
|
|
20240614,130800,37606485,3540,3540,3540,3540,0
|
|
20240614,130700,37606485,3540,3540,3540,3540,0
|
|
20240614,130600,37606485,3540,3540,3540,3540,0
|
|
20240614,130500,37606485,3540,3540,3540,3540,1
|
|
20240614,130400,37602945,3540,3540,3540,3540,1
|
|
20240614,130300,37599405,3525,3525,3525,3525,0
|
|
20240614,130200,37599405,3525,3525,3525,3525,0
|
|
20240614,130100,37599405,3525,3525,3525,3525,0
|
|
20240614,130000,37599405,3525,3525,3525,3525,0
|
|
20240614,125900,37599405,3525,3525,3525,3525,0
|
|
20240614,125800,37599405,3525,3525,3525,3525,0
|
|
20240614,125700,37599405,3525,3525,3525,3525,0
|
|
20240614,125600,37599405,3525,3525,3525,3525,0
|
|
20240614,125500,37599405,3525,3530,3530,3525,631
|
|
20240614,125400,35373885,3530,3530,3530,3530,0
|
|
20240614,125300,35373885,3530,3530,3530,3530,0
|
|
20240614,125200,35373885,3530,3530,3530,3530,1
|
|
20240614,125100,35370355,3530,3530,3530,3530,0
|
|
20240614,125000,35370355,3530,3530,3530,3530,100
|
|
20240614,124900,35017355,3535,3535,3535,3535,0
|
|
20240614,124800,35017355,3535,3535,3535,3535,0
|
|
20240614,124700,35017355,3535,3535,3535,3535,0
|
|
20240614,124600,35017355,3535,3535,3535,3535,0
|
|
20240614,124500,35017355,3535,3535,3535,3535,0
|
|
20240614,124400,35017355,3535,3535,3535,3535,0
|
|
20240614,124300,35017355,3535,3535,3535,3535,30
|
|
20240614,124200,34911305,3535,3535,3535,3535,100
|
|
20240614,124100,34557805,3535,3535,3535,3535,71
|
|
20240614,124000,34306820,3535,3535,3535,3535,0
|
|
20240614,123900,34306820,3535,3535,3535,3535,0
|
|
20240614,123800,34306820,3535,3535,3535,3535,230
|
|
20240614,123700,33493770,3535,3535,3535,3535,0
|
|
20240614,123600,33493770,3535,3535,3535,3535,0
|
|
20240614,123500,33493770,3535,3535,3535,3535,10
|
|
20240614,123400,33458420,3535,3535,3535,3535,0
|
|
20240614,123300,33458420,3535,3535,3535,3535,0
|
|
20240614,123200,33458420,3535,3525,3535,3525,29
|
|
20240614,123100,33355915,3525,3525,3525,3525,0
|
|
20240614,123000,33355915,3525,3525,3525,3525,0
|
|
20240614,122900,33355915,3525,3525,3525,3525,0
|
|
20240614,122800,33355915,3525,3525,3525,3525,0
|
|
20240614,122700,33355915,3525,3525,3525,3525,0
|
|
20240614,122600,33355915,3525,3530,3530,3525,1396
|
|
20240614,122500,28434170,3540,3540,3540,3540,0
|
|
20240614,122400,28434170,3540,3540,3540,3540,0
|
|
20240614,122300,28434170,3540,3540,3540,3540,0
|
|
20240614,122200,28434170,3540,3540,3540,3540,0
|
|
20240614,122100,28434170,3540,3540,3540,3540,0
|
|
20240614,122000,28434170,3540,3540,3540,3540,0
|
|
20240614,121900,28434170,3540,3535,3540,3535,15
|
|
20240614,121800,28381120,3540,3540,3540,3540,0
|
|
20240614,121700,28381120,3540,3540,3540,3540,0
|
|
20240614,121600,28381120,3540,3540,3540,3540,0
|
|
20240614,121500,28381120,3540,3540,3540,3540,2
|
|
20240614,121400,28374040,3540,3540,3540,3540,1
|
|
20240614,121300,28370500,3535,3535,3535,3535,0
|
|
20240614,121200,28370500,3535,3535,3535,3535,0
|
|
20240614,121100,28370500,3535,3535,3535,3535,0
|
|
20240614,121000,28370500,3535,3535,3535,3535,0
|
|
20240614,120900,28370500,3535,3535,3535,3535,0
|
|
20240614,120800,28370500,3535,3535,3535,3535,0
|
|
20240614,120700,28370500,3535,3535,3535,3535,0
|
|
20240614,120600,28370500,3535,3535,3535,3535,0
|
|
20240614,120500,28370500,3535,3535,3535,3535,0
|
|
20240614,120400,28370500,3535,3535,3535,3535,0
|
|
20240614,120300,28370500,3535,3535,3535,3535,0
|
|
20240614,120200,28370500,3535,3535,3535,3535,0
|
|
20240614,120100,28370500,3535,3535,3535,3535,0
|
|
20240614,120000,28370500,3535,3535,3535,3535,0
|
|
20240614,115900,28370500,3535,3535,3535,3535,0
|
|
20240614,115800,28370500,3535,3535,3535,3535,0
|
|
20240614,115700,28370500,3535,3535,3535,3535,0
|
|
20240614,115600,28370500,3535,3535,3535,3535,0
|
|
20240614,115500,28370500,3535,3535,3535,3535,0
|
|
20240614,115400,28370500,3535,3535,3535,3535,1
|
|
20240614,115300,28366965,3545,3545,3545,3545,0
|
|
20240614,115200,28366965,3545,3545,3545,3545,0
|
|
20240614,115100,28366965,3545,3530,3545,3530,150
|
|
20240614,115000,27837450,3530,3530,3530,3530,0
|
|
20240614,114900,27837450,3530,3525,3530,3525,6
|
|
20240614,114800,27816275,3525,3530,3530,3525,615
|
|
20240614,114700,25648180,3530,3530,3530,3530,0
|
|
20240614,114600,25648180,3530,3530,3530,3530,0
|
|
20240614,114500,25648180,3530,3530,3530,3530,0
|
|
20240614,114400,25648180,3530,3530,3530,3530,0
|
|
20240614,114300,25648180,3530,3530,3530,3530,1
|
|
20240614,114200,25644650,3530,3530,3530,3530,0
|
|
20240614,114100,25644650,3530,3530,3530,3530,0
|
|
20240614,114000,25644650,3530,3530,3530,3530,0
|
|
20240614,113900,25644650,3530,3530,3530,3530,0
|
|
20240614,113800,25644650,3530,3530,3530,3530,0
|
|
20240614,113700,25644650,3530,3530,3530,3530,1
|
|
20240614,113600,25641120,3530,3530,3530,3530,0
|
|
20240614,113500,25641120,3530,3530,3530,3530,0
|
|
20240614,113400,25641120,3530,3530,3530,3530,0
|
|
20240614,113300,25641120,3530,3530,3530,3530,0
|
|
20240614,113200,25641120,3530,3530,3530,3530,1
|
|
20240614,113100,25637590,3545,3545,3545,3545,0
|
|
20240614,113000,25637590,3545,3545,3545,3545,0
|
|
20240614,112900,25637590,3545,3545,3545,3545,1
|
|
20240614,112800,25634045,3525,3525,3525,3525,0
|
|
20240614,112700,25634045,3525,3525,3525,3525,0
|
|
20240614,112600,25634045,3525,3525,3525,3525,1
|
|
20240614,112500,25630520,3545,3545,3545,3545,1
|
|
20240614,112400,25626975,3525,3530,3530,3525,1248
|
|
20240614,112300,21227450,3530,3530,3530,3530,0
|
|
20240614,112200,21227450,3530,3530,3530,3530,0
|
|
20240614,112100,21227450,3530,3545,3545,3530,40
|
|
20240614,112000,21086110,3540,3540,3540,3540,1
|
|
20240614,111900,21082570,3535,3535,3535,3535,0
|
|
20240614,111800,21082570,3535,3535,3535,3535,0
|
|
20240614,111700,21082570,3535,3535,3535,3535,0
|
|
20240614,111600,21082570,3535,3535,3535,3535,0
|
|
20240614,111500,21082570,3535,3535,3535,3535,1
|
|
20240614,111400,21079035,3545,3545,3545,3545,0
|
|
20240614,111300,21079035,3545,3545,3545,3545,0
|
|
20240614,111200,21079035,3545,3545,3545,3545,2
|
|
20240614,111100,21071945,3535,3535,3535,3535,100
|
|
20240614,111000,20718445,3535,3535,3535,3535,11
|
|
20240614,110900,20679560,3530,3535,3535,3530,3
|
|
20240614,110800,20668960,3530,3530,3530,3530,0
|
|
20240614,110700,20668960,3530,3530,3530,3530,0
|
|
20240614,110600,20668960,3530,3530,3530,3530,0
|
|
20240614,110500,20668960,3530,3530,3530,3530,0
|
|
20240614,110400,20668960,3530,3530,3530,3530,0
|
|
20240614,110300,20668960,3530,3530,3530,3530,1
|
|
20240614,110200,20665430,3545,3545,3545,3545,0
|
|
20240614,110100,20665430,3545,3545,3545,3545,0
|
|
20240614,110000,20665430,3545,3545,3545,3545,0
|
|
20240614,105900,20665430,3545,3545,3545,3545,1
|
|
20240614,105800,20661885,3530,3530,3530,3530,200
|
|
20240614,105700,19955885,3530,3530,3530,3530,1
|
|
20240614,105600,19952355,3545,3545,3545,3545,0
|
|
20240614,105500,19952355,3545,3545,3545,3545,0
|
|
20240614,105400,19952355,3545,3545,3545,3545,0
|
|
20240614,105300,19952355,3545,3540,3545,3540,30
|
|
20240614,105200,19846010,3530,3530,3530,3530,1
|
|
20240614,105100,19842480,3540,3540,3540,3540,20
|
|
20240614,105000,19771680,3540,3540,3540,3540,0
|
|
20240614,104900,19771680,3540,3540,3540,3540,0
|
|
20240614,104800,19771680,3540,3540,3540,3540,0
|
|
20240614,104700,19771680,3540,3530,3540,3530,26
|
|
20240614,104600,19679840,3530,3530,3530,3530,1
|
|
20240614,104500,19676310,3540,3540,3540,3540,0
|
|
20240614,104400,19676310,3540,3540,3540,3540,0
|
|
20240614,104300,19676310,3540,3540,3540,3540,1052
|
|
20240614,104200,15952230,3540,3540,3540,3540,0
|
|
20240614,104100,15952230,3540,3530,3540,3530,2
|
|
20240614,104000,15945160,3540,3540,3540,3540,1
|
|
20240614,103900,15941620,3530,3530,3530,3530,0
|
|
20240614,103800,15941620,3530,3530,3530,3530,0
|
|
20240614,103700,15941620,3530,3530,3530,3530,0
|
|
20240614,103600,15941620,3530,3530,3530,3530,0
|
|
20240614,103500,15941620,3530,3530,3530,3530,1
|
|
20240614,103400,15938090,3540,3540,3540,3540,0
|
|
20240614,103300,15938090,3540,3540,3540,3540,0
|
|
20240614,103200,15938090,3540,3540,3540,3540,0
|
|
20240614,103100,15938090,3540,3540,3540,3540,0
|
|
20240614,103000,15938090,3540,3540,3540,3540,0
|
|
20240614,102900,15938090,3540,3540,3540,3530,4
|
|
20240614,102800,15923940,3530,3535,3535,3530,612
|
|
20240614,102700,13763295,3540,3540,3540,3540,0
|
|
20240614,102600,13763295,3540,3540,3540,3540,2
|
|
20240614,102500,13756215,3540,3540,3540,3540,0
|
|
20240614,102400,13756215,3540,3530,3540,3530,2
|
|
20240614,102300,13749145,3540,3540,3540,3540,1
|
|
20240614,102200,13745605,3530,3530,3530,3530,0
|
|
20240614,102100,13745605,3530,3530,3530,3530,0
|
|
20240614,102000,13745605,3530,3530,3530,3530,5
|
|
20240614,101900,13727955,3540,3540,3540,3540,2
|
|
20240614,101800,13720875,3530,3540,3540,3530,71
|
|
20240614,101700,13469545,3540,3540,3540,3540,0
|
|
20240614,101600,13469545,3540,3540,3540,3540,2
|
|
20240614,101500,13462465,3535,3535,3535,3535,565
|
|
20240614,101400,11465190,3540,3540,3540,3540,1
|
|
20240614,101300,11461650,3530,3530,3530,3530,0
|
|
20240614,101200,11461650,3530,3530,3530,3530,1
|
|
20240614,101100,11458120,3540,3540,3540,3540,0
|
|
20240614,101000,11458120,3540,3540,3540,3540,2
|
|
20240614,100900,11451040,3535,3535,3535,3535,11
|
|
20240614,100800,11412155,3540,3540,3540,3540,0
|
|
20240614,100700,11412155,3540,3530,3540,3530,2
|
|
20240614,100600,11405085,3540,3530,3540,3530,49
|
|
20240614,100500,11232105,3540,3540,3540,3540,0
|
|
20240614,100400,11232105,3540,3540,3540,3540,0
|
|
20240614,100300,11232105,3540,3540,3540,3540,0
|
|
20240614,100200,11232105,3540,3540,3540,3540,0
|
|
20240614,100100,11232105,3540,3530,3540,3530,2
|
|
20240614,100000,11225035,3540,3540,3540,3540,201
|
|
20240614,095900,10513495,3540,3540,3540,3540,2
|
|
20240614,095800,10506415,3530,3530,3530,3530,0
|
|
20240614,095700,10506415,3530,3530,3530,3530,0
|
|
20240614,095600,10506415,3530,3530,3530,3530,0
|
|
20240614,095500,10506415,3530,3530,3530,3530,1
|
|
20240614,095400,10502885,3540,3535,3540,3535,8
|
|
20240614,095300,10474570,3540,3540,3540,3540,0
|
|
20240614,095200,10474570,3540,3540,3540,3540,0
|
|
20240614,095100,10474570,3540,3540,3540,3540,0
|
|
20240614,095000,10474570,3540,3525,3540,3525,4
|
|
20240614,094900,10460445,3540,3540,3540,3540,1
|
|
20240614,094800,10456905,3530,3535,3535,3530,6
|
|
20240614,094700,10435715,3540,3540,3540,3540,0
|
|
20240614,094600,10435715,3540,3540,3540,3540,0
|
|
20240614,094500,10435715,3540,3540,3540,3540,1
|
|
20240614,094400,10432175,3530,3525,3530,3525,7
|
|
20240614,094300,10407470,3540,3530,3540,3530,6
|
|
20240614,094200,10386260,3540,3540,3540,3540,100
|
|
20240614,094100,10032260,3540,3540,3540,3540,0
|
|
20240614,094000,10032260,3540,3540,3540,3540,10
|
|
20240614,093900,9996860,3525,3525,3525,3525,0
|
|
20240614,093800,9996860,3525,3540,3540,3525,4
|
|
20240614,093700,9982715,3540,3540,3540,3540,0
|
|
20240614,093600,9982715,3540,3540,3540,3540,0
|
|
20240614,093500,9982715,3540,3535,3540,3535,300
|
|
20240614,093400,8922005,3530,3535,3535,3530,138
|
|
20240614,093300,8434520,3520,3520,3520,3520,1
|
|
20240614,093200,8431000,3520,3520,3520,3520,0
|
|
20240614,093100,8431000,3520,3520,3520,3520,1
|
|
20240614,093000,8427480,3520,3520,3520,3520,0
|
|
20240614,092900,8427480,3520,3520,3520,3520,1167
|
|
20240614,092800,4319640,3520,3520,3520,3520,734
|
|
20240614,092700,1735960,3520,3520,3520,3520,100
|
|
20240614,092600,1383960,3535,3535,3535,3535,0
|
|
20240614,092500,1383960,3535,3535,3535,3535,30
|
|
20240614,092400,1277910,3535,3535,3535,3535,0
|
|
20240614,092300,1277910,3535,3535,3535,3535,1
|
|
20240614,092200,1274375,3520,3520,3520,3520,1
|
|
20240614,092100,1270855,3540,3540,3540,3540,0
|
|
20240614,092000,1270855,3540,3540,3540,3540,0
|
|
20240614,091900,1270855,3540,3535,3540,3530,3
|
|
20240614,091800,1260250,3540,3540,3540,3540,0
|
|
20240614,091700,1260250,3540,3540,3540,3540,0
|
|
20240614,091600,1260250,3540,3520,3540,3520,2
|
|
20240614,091500,1253190,3540,3540,3540,3540,0
|
|
20240614,091400,1253190,3540,3540,3540,3540,0
|
|
20240614,091300,1253190,3540,3540,3540,3540,30
|
|
20240614,091200,1146990,3540,3520,3540,3520,102
|
|
20240614,091100,787930,3540,3540,3540,3540,1
|
|
20240614,091000,784390,3520,3520,3520,3520,2
|
|
20240614,090900,777350,3525,3525,3525,3525,0
|
|
20240614,090800,777350,3525,3540,3540,3525,4
|
|
20240614,090700,763220,3530,3530,3530,3530,0
|
|
20240614,090600,763220,3530,3530,3530,3530,0
|
|
20240614,090500,763220,3530,3530,3530,3530,1
|
|
20240614,090400,759690,3540,3540,3540,3540,0
|
|
20240614,090300,759690,3540,3540,3540,3540,0
|
|
20240614,090200,759690,3540,3540,3540,3540,0
|
|
20240614,090100,759690,3540,3540,3540,3540,1
|
|
20240614,090000,756150,3515,3515,3515,3515,198
|