684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202100,222732390,4900,4900,4900,4900,81
|
|
20240614,202000,222732390,4900,4900,4900,4900,0
|
|
20240614,201900,222732390,4900,4900,4900,4900,0
|
|
20240614,201800,222732390,4900,4900,4900,4900,0
|
|
20240614,201700,222732390,4900,4900,4900,4900,0
|
|
20240614,201600,222732390,4900,4900,4900,4900,0
|
|
20240614,201500,222732390,4900,4900,4900,4900,0
|
|
20240614,201400,222732390,4900,4900,4900,4900,0
|
|
20240614,201300,222732390,4900,4900,4900,4900,0
|
|
20240614,201200,222732390,4900,4900,4900,4900,0
|
|
20240614,201100,222732390,4900,4900,4900,4900,0
|
|
20240614,201000,222732390,4900,4900,4900,4900,0
|
|
20240614,200900,222732390,4900,4900,4900,4900,0
|
|
20240614,200800,222732390,4900,4900,4900,4900,0
|
|
20240614,200700,222732390,4900,4900,4900,4900,0
|
|
20240614,200600,222732390,4900,4900,4900,4900,0
|
|
20240614,200500,222732390,4900,4900,4900,4900,0
|
|
20240614,200400,222732390,4900,4900,4900,4900,0
|
|
20240614,200300,222732390,4900,4900,4900,4900,0
|
|
20240614,200200,222732390,4900,4900,4900,4900,0
|
|
20240614,200100,222732390,4900,4900,4900,4900,0
|
|
20240614,200000,222732390,4900,4900,4900,4900,0
|
|
20240614,195900,222732390,4900,4900,4900,4900,0
|
|
20240614,195800,222732390,4900,4900,4900,4900,0
|
|
20240614,195700,222732390,4900,4900,4900,4900,0
|
|
20240614,195600,222732390,4900,4900,4900,4900,0
|
|
20240614,195500,222732390,4900,4900,4900,4900,0
|
|
20240614,195400,222732390,4900,4900,4900,4900,0
|
|
20240614,195300,222732390,4900,4900,4900,4900,0
|
|
20240614,195200,222732390,4900,4900,4900,4900,0
|
|
20240614,195100,222732390,4900,4900,4900,4900,81
|
|
20240614,195000,222732390,4900,4900,4900,4900,0
|
|
20240614,194900,222732390,4900,4900,4900,4900,0
|
|
20240614,194800,222732390,4900,4900,4900,4900,0
|
|
20240614,194700,222732390,4900,4900,4900,4900,0
|
|
20240614,194600,222732390,4900,4900,4900,4900,0
|
|
20240614,194500,222732390,4900,4900,4900,4900,0
|
|
20240614,194400,222732390,4900,4900,4900,4900,0
|
|
20240614,194300,222732390,4900,4900,4900,4900,0
|
|
20240614,194200,222732390,4900,4900,4900,4900,0
|
|
20240614,194100,222732390,4900,4900,4900,4900,0
|
|
20240614,194000,222732390,4900,4900,4900,4900,0
|
|
20240614,193900,222732390,4900,4900,4900,4900,0
|
|
20240614,193800,222732390,4900,4900,4900,4900,0
|
|
20240614,193700,222732390,4900,4900,4900,4900,0
|
|
20240614,193600,222732390,4900,4900,4900,4900,0
|
|
20240614,193500,222732390,4900,4900,4900,4900,0
|
|
20240614,193400,222732390,4900,4900,4900,4900,0
|
|
20240614,193300,222732390,4900,4900,4900,4900,0
|
|
20240614,193200,222732390,4900,4900,4900,4900,0
|
|
20240614,193100,222732390,4900,4900,4900,4900,0
|
|
20240614,193000,222732390,4900,4900,4900,4900,0
|
|
20240614,192900,222732390,4900,4900,4900,4900,0
|
|
20240614,192800,222732390,4900,4900,4900,4900,0
|
|
20240614,192700,222732390,4900,4900,4900,4900,0
|
|
20240614,192600,222732390,4900,4900,4900,4900,0
|
|
20240614,192500,222732390,4900,4900,4900,4900,0
|
|
20240614,192400,222732390,4900,4900,4900,4900,0
|
|
20240614,192300,222732390,4900,4900,4900,4900,0
|
|
20240614,192200,222732390,4900,4900,4900,4900,0
|
|
20240614,192100,222732390,4900,4900,4900,4900,81
|
|
20240614,192000,222732390,4900,4900,4900,4900,0
|
|
20240614,191900,222732390,4900,4900,4900,4900,0
|
|
20240614,191800,222732390,4900,4900,4900,4900,0
|
|
20240614,191700,222732390,4900,4900,4900,4900,0
|
|
20240614,191600,222732390,4900,4900,4900,4900,0
|
|
20240614,191500,222732390,4900,4900,4900,4900,0
|
|
20240614,191400,222732390,4900,4900,4900,4900,0
|
|
20240614,191300,222732390,4900,4900,4900,4900,0
|
|
20240614,191200,222732390,4900,4900,4900,4900,0
|
|
20240614,191100,222732390,4900,4900,4900,4900,0
|
|
20240614,191000,222732390,4900,4900,4900,4900,0
|
|
20240614,190900,222732390,4900,4900,4900,4900,0
|
|
20240614,190800,222732390,4900,4900,4900,4900,0
|
|
20240614,190700,222732390,4900,4900,4900,4900,0
|
|
20240614,190600,222732390,4900,4900,4900,4900,0
|
|
20240614,190500,222732390,4900,4900,4900,4900,0
|
|
20240614,190400,222732390,4900,4900,4900,4900,0
|
|
20240614,190300,222732390,4900,4900,4900,4900,0
|
|
20240614,190200,222732390,4900,4900,4900,4900,0
|
|
20240614,190100,222732390,4900,4900,4900,4900,0
|
|
20240614,190000,222732390,4900,4900,4900,4900,0
|
|
20240614,185900,222732390,4900,4900,4900,4900,0
|
|
20240614,185800,222732390,4900,4900,4900,4900,0
|
|
20240614,185700,222732390,4900,4900,4900,4900,0
|
|
20240614,185600,222732390,4900,4900,4900,4900,0
|
|
20240614,185500,222732390,4900,4900,4900,4900,0
|
|
20240614,185400,222732390,4900,4900,4900,4900,0
|
|
20240614,185300,222732390,4900,4900,4900,4900,0
|
|
20240614,185200,222732390,4900,4900,4900,4900,0
|
|
20240614,185100,222732390,4900,4900,4900,4900,81
|
|
20240614,185000,222732390,4900,4900,4900,4900,0
|
|
20240614,184900,222732390,4900,4900,4900,4900,0
|
|
20240614,184800,222732390,4900,4900,4900,4900,0
|
|
20240614,184700,222732390,4900,4900,4900,4900,0
|
|
20240614,184600,222732390,4900,4900,4900,4900,0
|
|
20240614,184500,222732390,4900,4900,4900,4900,0
|
|
20240614,184400,222732390,4900,4900,4900,4900,0
|
|
20240614,184300,222732390,4900,4900,4900,4900,0
|
|
20240614,184200,222732390,4900,4900,4900,4900,0
|
|
20240614,184100,222732390,4900,4900,4900,4900,0
|
|
20240614,184000,222732390,4900,4900,4900,4900,0
|
|
20240614,183900,222732390,4900,4900,4900,4900,0
|
|
20240614,183800,222732390,4900,4900,4900,4900,0
|
|
20240614,183700,222732390,4900,4900,4900,4900,0
|
|
20240614,183600,222732390,4900,4900,4900,4900,0
|
|
20240614,183500,222732390,4900,4900,4900,4900,0
|
|
20240614,183400,222732390,4900,4900,4900,4900,0
|
|
20240614,183300,222732390,4900,4900,4900,4900,0
|
|
20240614,183200,222732390,4900,4900,4900,4900,0
|
|
20240614,183100,222732390,4900,4900,4900,4900,0
|
|
20240614,183000,222732390,4900,4900,4900,4900,0
|
|
20240614,182900,222732390,4900,4900,4900,4900,0
|
|
20240614,182800,222732390,4900,4900,4900,4900,0
|
|
20240614,182700,222732390,4900,4900,4900,4900,0
|
|
20240614,182600,222732390,4900,4900,4900,4900,0
|
|
20240614,182500,222732390,4900,4900,4900,4900,0
|
|
20240614,182400,222732390,4900,4900,4900,4900,0
|
|
20240614,182300,222732390,4900,4900,4900,4900,0
|
|
20240614,182200,222732390,4900,4900,4900,4900,0
|
|
20240614,182100,222732390,4900,4900,4900,4900,81
|
|
20240614,182000,222732390,4900,4900,4900,4900,0
|
|
20240614,181900,222732390,4900,4900,4900,4900,0
|
|
20240614,181800,222732390,4900,4900,4900,4900,0
|
|
20240614,181700,222732390,4900,4900,4900,4900,0
|
|
20240614,181600,222732390,4900,4900,4900,4900,0
|
|
20240614,181500,222732390,4900,4900,4900,4900,0
|
|
20240614,181400,222732390,4900,4900,4900,4900,0
|
|
20240614,181300,222732390,4900,4900,4900,4900,0
|
|
20240614,181200,222732390,4900,4900,4900,4900,0
|
|
20240614,181100,222732390,4900,4900,4900,4900,0
|
|
20240614,181000,222732390,4900,4900,4900,4900,0
|
|
20240614,180900,222732390,4900,4900,4900,4900,0
|
|
20240614,180800,222732390,4900,4900,4900,4900,0
|
|
20240614,180700,222732390,4900,4900,4900,4900,0
|
|
20240614,180600,222732390,4900,4900,4900,4900,0
|
|
20240614,180500,222732390,4900,4900,4900,4900,0
|
|
20240614,180400,222732390,4900,4900,4900,4900,0
|
|
20240614,180300,222732390,4900,4900,4900,4900,0
|
|
20240614,180200,222732390,4900,4900,4900,4900,0
|
|
20240614,180100,222732390,4900,4900,4900,4900,0
|
|
20240614,180000,222732390,4900,4900,4900,4900,0
|
|
20240614,175900,222732390,4900,4900,4900,4900,0
|
|
20240614,175800,222732390,4900,4900,4900,4900,0
|
|
20240614,175700,222732390,4900,4900,4900,4900,0
|
|
20240614,175600,222732390,4900,4900,4900,4900,0
|
|
20240614,175500,222732390,4900,4900,4900,4900,0
|
|
20240614,175400,222732390,4900,4900,4900,4900,0
|
|
20240614,175300,222732390,4900,4900,4900,4900,0
|
|
20240614,175200,222732390,4900,4900,4900,4900,0
|
|
20240614,175100,222732390,4900,4900,4900,4900,81
|
|
20240614,175000,222732390,4900,4900,4900,4900,0
|
|
20240614,174900,222732390,4900,4900,4900,4900,0
|
|
20240614,174800,222732390,4900,4900,4900,4900,0
|
|
20240614,174700,222732390,4900,4900,4900,4900,0
|
|
20240614,174600,222732390,4900,4900,4900,4900,0
|
|
20240614,174500,222732390,4900,4900,4900,4900,0
|
|
20240614,174400,222732390,4900,4900,4900,4900,0
|
|
20240614,174300,222732390,4900,4900,4900,4900,0
|
|
20240614,174200,222732390,4900,4900,4900,4900,0
|
|
20240614,174100,222732390,4900,4900,4900,4900,0
|
|
20240614,174000,222732390,4900,4900,4900,4900,0
|
|
20240614,173900,222732390,4900,4900,4900,4900,0
|
|
20240614,173800,222732390,4900,4900,4900,4900,0
|
|
20240614,173700,222732390,4900,4900,4900,4900,0
|
|
20240614,173600,222732390,4900,4900,4900,4900,0
|
|
20240614,173500,222732390,4900,4900,4900,4900,0
|
|
20240614,173400,222732390,4900,4900,4900,4900,0
|
|
20240614,173300,222732390,4900,4900,4900,4900,0
|
|
20240614,173200,222732390,4900,4900,4900,4900,0
|
|
20240614,173100,222732390,4900,4900,4900,4900,0
|
|
20240614,173000,222732390,4900,4900,4900,4900,0
|
|
20240614,172900,222732390,4900,4900,4900,4900,0
|
|
20240614,172800,222732390,4900,4900,4900,4900,0
|
|
20240614,172700,222732390,4900,4900,4900,4900,0
|
|
20240614,172600,222732390,4900,4900,4900,4900,0
|
|
20240614,172500,222732390,4900,4900,4900,4900,0
|
|
20240614,172400,222732390,4900,4900,4900,4900,0
|
|
20240614,172300,222732390,4900,4900,4900,4900,0
|
|
20240614,172200,222732390,4900,4900,4900,4900,0
|
|
20240614,172100,222732390,4900,4900,4900,4900,81
|
|
20240614,172000,222732390,4900,4900,4900,4900,0
|
|
20240614,171900,222732390,4900,4900,4900,4900,0
|
|
20240614,171800,222732390,4900,4900,4900,4900,0
|
|
20240614,171700,222732390,4900,4900,4900,4900,0
|
|
20240614,171600,222732390,4900,4900,4900,4900,0
|
|
20240614,171500,222732390,4900,4900,4900,4900,0
|
|
20240614,171400,222732390,4900,4900,4900,4900,0
|
|
20240614,171300,222732390,4900,4900,4900,4900,0
|
|
20240614,171200,222732390,4900,4900,4900,4900,0
|
|
20240614,171100,222732390,4900,4900,4900,4900,0
|
|
20240614,171000,222732390,4900,4900,4900,4900,0
|
|
20240614,170900,222732390,4900,4900,4900,4900,0
|
|
20240614,170800,222732390,4900,4900,4900,4900,0
|
|
20240614,170700,222732390,4900,4900,4900,4900,0
|
|
20240614,170600,222732390,4900,4900,4900,4900,0
|
|
20240614,170500,222732390,4900,4900,4900,4900,0
|
|
20240614,170400,222732390,4900,4900,4900,4900,0
|
|
20240614,170300,222732390,4900,4900,4900,4900,0
|
|
20240614,170200,222732390,4900,4900,4900,4900,0
|
|
20240614,170100,222732390,4900,4900,4900,4900,0
|
|
20240614,170000,222732390,4900,4900,4900,4900,0
|
|
20240614,165900,222732390,4900,4900,4900,4900,0
|
|
20240614,165800,222732390,4900,4900,4900,4900,0
|
|
20240614,165700,222732390,4900,4900,4900,4900,0
|
|
20240614,165600,222732390,4900,4900,4900,4900,0
|
|
20240614,165500,222732390,4900,4900,4900,4900,0
|
|
20240614,165400,222732390,4900,4900,4900,4900,0
|
|
20240614,165300,222732390,4900,4900,4900,4900,0
|
|
20240614,165200,222732390,4900,4900,4900,4900,0
|
|
20240614,165100,222732390,4900,4900,4900,4900,81
|
|
20240614,165000,222732390,4900,4900,4900,4900,0
|
|
20240614,164900,222732390,4900,4900,4900,4900,0
|
|
20240614,164800,222732390,4900,4900,4900,4900,0
|
|
20240614,164700,222732390,4900,4900,4900,4900,0
|
|
20240614,164600,222732390,4900,4900,4900,4900,0
|
|
20240614,164500,222732390,4900,4900,4900,4900,0
|
|
20240614,164400,222732390,4900,4900,4900,4900,0
|
|
20240614,164300,222732390,4900,4900,4900,4900,0
|
|
20240614,164200,222732390,4900,4900,4900,4900,0
|
|
20240614,164100,222732390,4900,4900,4900,4900,0
|
|
20240614,164000,222732390,4900,4900,4900,4900,0
|
|
20240614,163900,222732390,4900,4900,4900,4900,0
|
|
20240614,163800,222732390,4900,4900,4900,4900,0
|
|
20240614,163700,222732390,4900,4900,4900,4900,0
|
|
20240614,163600,222732390,4900,4900,4900,4900,0
|
|
20240614,163500,222732390,4900,4900,4900,4900,0
|
|
20240614,163400,222732390,4900,4900,4900,4900,0
|
|
20240614,163300,222732390,4900,4900,4900,4900,0
|
|
20240614,163200,222732390,4900,4900,4900,4900,0
|
|
20240614,163100,222732390,4900,4900,4900,4900,0
|
|
20240614,163000,222732390,4900,4900,4900,4900,0
|
|
20240614,162900,222732390,4900,4900,4900,4900,0
|
|
20240614,162800,222732390,4900,4900,4900,4900,0
|
|
20240614,162700,222732390,4900,4900,4900,4900,0
|
|
20240614,162600,222732390,4900,4900,4900,4900,0
|
|
20240614,162500,222732390,4900,4900,4900,4900,0
|
|
20240614,162400,222732390,4900,4900,4900,4900,0
|
|
20240614,162300,222732390,4900,4900,4900,4900,0
|
|
20240614,162200,222732390,4900,4900,4900,4900,0
|
|
20240614,162100,222732390,4900,4900,4900,4900,81
|
|
20240614,162000,222732390,4900,4900,4900,4900,0
|
|
20240614,161900,222732390,4900,4900,4900,4900,0
|
|
20240614,161800,222732390,4900,4900,4900,4900,0
|
|
20240614,161700,222732390,4900,4900,4900,4900,0
|
|
20240614,161600,222732390,4900,4900,4900,4900,0
|
|
20240614,161500,222732390,4900,4900,4900,4900,0
|
|
20240614,161400,222732390,4900,4900,4900,4900,0
|
|
20240614,161300,222732390,4900,4900,4900,4900,0
|
|
20240614,161200,222732390,4900,4900,4900,4900,0
|
|
20240614,161100,222732390,4900,4900,4900,4900,0
|
|
20240614,161000,222732390,4900,4900,4900,4900,0
|
|
20240614,160900,222732390,4900,4900,4900,4900,0
|
|
20240614,160800,222732390,4900,4900,4900,4900,0
|
|
20240614,160700,222732390,4900,4900,4900,4900,0
|
|
20240614,160600,222732390,4900,4900,4900,4900,0
|
|
20240614,160500,222732390,4900,4900,4900,4900,0
|
|
20240614,160400,222732390,4900,4900,4900,4900,0
|
|
20240614,160300,222732390,4900,4900,4900,4900,0
|
|
20240614,160200,222732390,4900,4900,4900,4900,0
|
|
20240614,160100,222732390,4900,4900,4900,4900,0
|
|
20240614,160000,222732390,4900,4900,4900,4900,0
|
|
20240614,155900,222732390,4900,4900,4900,4900,0
|
|
20240614,155800,222732390,4900,4900,4900,4900,0
|
|
20240614,155700,222732390,4900,4900,4900,4900,0
|
|
20240614,155600,222732390,4900,4900,4900,4900,0
|
|
20240614,155500,222732390,4900,4900,4900,4900,0
|
|
20240614,155400,222732390,4900,4900,4900,4900,0
|
|
20240614,155300,222732390,4900,4900,4900,4900,0
|
|
20240614,155200,222732390,4900,4900,4900,4900,0
|
|
20240614,155100,222732390,4900,4900,4900,4900,81
|
|
20240614,155000,222732390,4900,4900,4900,4900,0
|
|
20240614,154900,222732390,4900,4900,4900,4900,0
|
|
20240614,154800,222732390,4900,4900,4900,4900,0
|
|
20240614,154700,222732390,4900,4900,4900,4900,0
|
|
20240614,154600,222732390,4900,4900,4900,4900,0
|
|
20240614,154500,222732390,4900,4900,4900,4900,0
|
|
20240614,154400,222732390,4900,4900,4900,4900,0
|
|
20240614,154300,222732390,4900,4900,4900,4900,0
|
|
20240614,154200,222732390,4900,4900,4900,4900,0
|
|
20240614,154100,222732390,4900,4900,4900,4900,0
|
|
20240614,154000,222732390,4900,4900,4900,4900,0
|
|
20240614,153900,222732390,4900,4900,4900,4900,0
|
|
20240614,153800,222732390,4900,4900,4900,4900,0
|
|
20240614,153700,222732390,4900,4900,4900,4900,0
|
|
20240614,153600,222732390,4900,4900,4900,4900,0
|
|
20240614,153500,222732390,4900,4900,4900,4900,0
|
|
20240614,153400,222732390,4900,4900,4900,4900,0
|
|
20240614,153300,222732390,4900,4900,4900,4900,0
|
|
20240614,153200,222732390,4900,4900,4900,4900,0
|
|
20240614,153100,222732390,4900,4900,4900,4900,0
|
|
20240614,153000,222732390,4900,4900,4900,4900,81
|
|
20240614,152900,222335490,4900,4900,4900,4900,0
|
|
20240614,152800,222335490,4900,4900,4900,4900,0
|
|
20240614,152700,222335490,4900,4900,4900,4900,0
|
|
20240614,152600,222335490,4900,4900,4900,4900,0
|
|
20240614,152500,222335490,4900,4900,4900,4900,0
|
|
20240614,152400,222335490,4900,4900,4900,4900,0
|
|
20240614,152300,222335490,4900,4900,4900,4900,0
|
|
20240614,152200,222335490,4900,4900,4900,4900,0
|
|
20240614,152100,222335490,4900,4900,4900,4900,0
|
|
20240614,152000,222335490,4900,4900,4900,4900,0
|
|
20240614,151900,222335490,4900,4900,4900,4900,3
|
|
20240614,151800,222320790,4920,4920,4920,4920,0
|
|
20240614,151700,222320790,4920,4920,4920,4920,0
|
|
20240614,151600,222320790,4920,4920,4920,4920,1000
|
|
20240614,151500,217400790,4925,4925,4925,4925,0
|
|
20240614,151400,217400790,4925,4925,4925,4925,0
|
|
20240614,151300,217400790,4925,4925,4925,4925,607
|
|
20240614,151200,214411315,4940,4940,4940,4940,0
|
|
20240614,151100,214411315,4940,4940,4940,4940,0
|
|
20240614,151000,214411315,4940,4940,4940,4940,0
|
|
20240614,150900,214411315,4940,4940,4940,4940,1
|
|
20240614,150800,214406375,4910,4900,4910,4900,280
|
|
20240614,150700,213032075,4925,4920,4925,4920,2
|
|
20240614,150600,213022230,4925,4910,4925,4910,150
|
|
20240614,150500,212284400,4925,4900,4925,4900,53
|
|
20240614,150400,212024665,4900,4900,4900,4900,800
|
|
20240614,150300,208104665,4905,4905,4905,4900,296
|
|
20240614,150200,206653140,4920,4920,4920,4920,0
|
|
20240614,150100,206653140,4920,4920,4920,4920,0
|
|
20240614,150000,206653140,4920,4920,4920,4920,0
|
|
20240614,145900,206653140,4920,4920,4920,4920,0
|
|
20240614,145800,206653140,4920,4920,4920,4920,0
|
|
20240614,145700,206653140,4920,4920,4920,4920,0
|
|
20240614,145600,206653140,4920,4920,4920,4920,0
|
|
20240614,145500,206653140,4920,4920,4920,4920,0
|
|
20240614,145400,206653140,4920,4920,4920,4920,0
|
|
20240614,145300,206653140,4920,4920,4920,4920,0
|
|
20240614,145200,206653140,4920,4920,4920,4920,0
|
|
20240614,145100,206653140,4920,4920,4920,4920,1
|
|
20240614,145000,206648220,4905,4905,4905,4905,0
|
|
20240614,144900,206648220,4905,4905,4905,4905,0
|
|
20240614,144800,206648220,4905,4905,4905,4905,369
|
|
20240614,144700,204838275,4900,4900,4900,4900,0
|
|
20240614,144600,204838275,4900,4900,4900,4900,0
|
|
20240614,144500,204838275,4900,4900,4900,4900,0
|
|
20240614,144400,204838275,4900,4900,4900,4900,0
|
|
20240614,144300,204838275,4900,4900,4900,4900,0
|
|
20240614,144200,204838275,4900,4900,4900,4900,0
|
|
20240614,144100,204838275,4900,4900,4900,4900,0
|
|
20240614,144000,204838275,4900,4900,4900,4900,0
|
|
20240614,143900,204838275,4900,4900,4900,4900,1
|
|
20240614,143800,204833375,4900,4900,4900,4900,0
|
|
20240614,143700,204833375,4900,4900,4900,4900,0
|
|
20240614,143600,204833375,4900,4900,4900,4900,5
|
|
20240614,143500,204808875,4900,4900,4900,4900,0
|
|
20240614,143400,204808875,4900,4900,4900,4900,0
|
|
20240614,143300,204808875,4900,4920,4920,4900,1500
|
|
20240614,143200,197457030,4920,4920,4920,4920,0
|
|
20240614,143100,197457030,4920,4920,4920,4920,0
|
|
20240614,143000,197457030,4920,4920,4920,4920,0
|
|
20240614,142900,197457030,4920,4920,4920,4920,1
|
|
20240614,142800,197452110,4935,4935,4935,4935,0
|
|
20240614,142700,197452110,4935,4935,4935,4935,2
|
|
20240614,142600,197442240,4945,4945,4945,4945,0
|
|
20240614,142500,197442240,4945,4945,4945,4945,0
|
|
20240614,142400,197442240,4945,4945,4945,4945,0
|
|
20240614,142300,197442240,4945,4940,4945,4940,80
|
|
20240614,142200,197046730,4945,4945,4945,4945,0
|
|
20240614,142100,197046730,4945,4945,4945,4945,0
|
|
20240614,142000,197046730,4945,4945,4945,4945,0
|
|
20240614,141900,197046730,4945,4945,4945,4945,0
|
|
20240614,141800,197046730,4945,4945,4945,4945,0
|
|
20240614,141700,197046730,4945,4945,4945,4945,0
|
|
20240614,141600,197046730,4945,4945,4945,4945,0
|
|
20240614,141500,197046730,4945,4945,4945,4945,0
|
|
20240614,141400,197046730,4945,4945,4945,4945,0
|
|
20240614,141300,197046730,4945,4945,4945,4945,0
|
|
20240614,141200,197046730,4945,4945,4945,4945,0
|
|
20240614,141100,197046730,4945,4940,4945,4940,2
|
|
20240614,141000,197036845,4940,4940,4940,4940,0
|
|
20240614,140900,197036845,4940,4940,4940,4940,0
|
|
20240614,140800,197036845,4940,4920,4940,4920,37
|
|
20240614,140700,196854565,4925,4925,4925,4925,0
|
|
20240614,140600,196854565,4925,4925,4925,4925,0
|
|
20240614,140500,196854565,4925,4925,4925,4925,0
|
|
20240614,140400,196854565,4925,4905,4925,4900,195
|
|
20240614,140300,195897265,4900,4900,4900,4900,0
|
|
20240614,140200,195897265,4900,4910,4910,4900,137
|
|
20240614,140100,195225905,4900,4900,4900,4900,0
|
|
20240614,140000,195225905,4900,4900,4900,4900,23
|
|
20240614,135900,195113205,4900,4900,4900,4900,0
|
|
20240614,135800,195113205,4900,4900,4900,4900,100
|
|
20240614,135700,194623205,4900,4900,4900,4900,0
|
|
20240614,135600,194623205,4900,4900,4900,4900,0
|
|
20240614,135500,194623205,4900,4900,4900,4900,0
|
|
20240614,135400,194623205,4900,4900,4900,4900,223
|
|
20240614,135300,193530505,4900,4900,4900,4900,0
|
|
20240614,135200,193530505,4900,4900,4900,4900,0
|
|
20240614,135100,193530505,4900,4900,4900,4900,0
|
|
20240614,135000,193530505,4900,4900,4900,4900,0
|
|
20240614,134900,193530505,4900,4900,4900,4900,0
|
|
20240614,134800,193530505,4900,4900,4900,4900,0
|
|
20240614,134700,193530505,4900,4900,4900,4900,0
|
|
20240614,134600,193530505,4900,4900,4900,4900,0
|
|
20240614,134500,193530505,4900,4900,4900,4900,0
|
|
20240614,134400,193530505,4900,4900,4900,4900,0
|
|
20240614,134300,193530505,4900,4900,4900,4900,0
|
|
20240614,134200,193530505,4900,4900,4900,4900,21
|
|
20240614,134100,193427605,4900,4900,4900,4900,3638
|
|
20240614,134000,175601405,4900,4900,4900,4900,0
|
|
20240614,133900,175601405,4900,4915,4915,4900,1000
|
|
20240614,133800,170690945,4920,4920,4920,4920,0
|
|
20240614,133700,170690945,4920,4920,4920,4920,2
|
|
20240614,133600,170681105,4915,4915,4915,4915,0
|
|
20240614,133500,170681105,4915,4915,4915,4915,0
|
|
20240614,133400,170681105,4915,4915,4915,4915,0
|
|
20240614,133300,170681105,4915,4920,4920,4915,48
|
|
20240614,133200,170445155,4930,4930,4930,4930,0
|
|
20240614,133100,170445155,4930,4930,4930,4930,0
|
|
20240614,133000,170445155,4930,4930,4930,4930,0
|
|
20240614,132900,170445155,4930,4930,4930,4930,0
|
|
20240614,132800,170445155,4930,4930,4930,4930,0
|
|
20240614,132700,170445155,4930,4930,4930,4930,0
|
|
20240614,132600,170445155,4930,4930,4930,4930,0
|
|
20240614,132500,170445155,4930,4930,4930,4930,0
|
|
20240614,132400,170445155,4930,4930,4930,4930,0
|
|
20240614,132300,170445155,4930,4930,4930,4930,0
|
|
20240614,132200,170445155,4930,4930,4930,4930,0
|
|
20240614,132100,170445155,4930,4930,4930,4930,0
|
|
20240614,132000,170445155,4930,4930,4930,4930,0
|
|
20240614,131900,170445155,4930,4930,4930,4930,0
|
|
20240614,131800,170445155,4930,4925,4930,4925,10000
|
|
20240614,131700,121145170,4920,4920,4920,4920,0
|
|
20240614,131600,121145170,4920,4920,4920,4920,0
|
|
20240614,131500,121145170,4920,4930,4930,4920,3072
|
|
20240614,131400,106013795,4930,4930,4930,4930,0
|
|
20240614,131300,106013795,4930,4930,4930,4930,0
|
|
20240614,131200,106013795,4930,4930,4930,4930,0
|
|
20240614,131100,106013795,4930,4930,4930,4930,0
|
|
20240614,131000,106013795,4930,4930,4930,4930,0
|
|
20240614,130900,106013795,4930,4930,4930,4930,50
|
|
20240614,130800,105767295,4935,4935,4935,4935,0
|
|
20240614,130700,105767295,4935,4935,4935,4935,0
|
|
20240614,130600,105767295,4935,4935,4935,4935,0
|
|
20240614,130500,105767295,4935,4935,4935,4935,3
|
|
20240614,130400,105752490,4930,4930,4930,4930,0
|
|
20240614,130300,105752490,4930,4930,4930,4930,30
|
|
20240614,130200,105604590,4930,4930,4930,4930,0
|
|
20240614,130100,105604590,4930,4930,4930,4930,0
|
|
20240614,130000,105604590,4930,4930,4930,4930,0
|
|
20240614,125900,105604590,4930,4930,4930,4930,0
|
|
20240614,125800,105604590,4930,4930,4930,4930,0
|
|
20240614,125700,105604590,4930,4930,4930,4930,1000
|
|
20240614,125600,100674590,4935,4935,4935,4935,0
|
|
20240614,125500,100674590,4935,4935,4935,4935,0
|
|
20240614,125400,100674590,4935,4935,4935,4935,0
|
|
20240614,125300,100674590,4935,4935,4935,4935,0
|
|
20240614,125200,100674590,4935,4935,4935,4935,0
|
|
20240614,125100,100674590,4935,4935,4935,4935,0
|
|
20240614,125000,100674590,4935,4935,4935,4935,0
|
|
20240614,124900,100674590,4935,4935,4935,4935,5
|
|
20240614,124800,100649915,4930,4930,4930,4930,0
|
|
20240614,124700,100649915,4930,4930,4930,4930,0
|
|
20240614,124600,100649915,4930,4930,4930,4930,0
|
|
20240614,124500,100649915,4930,4930,4930,4930,0
|
|
20240614,124400,100649915,4930,4930,4930,4930,0
|
|
20240614,124300,100649915,4930,4930,4930,4930,0
|
|
20240614,124200,100649915,4930,4930,4930,4930,0
|
|
20240614,124100,100649915,4930,4930,4930,4930,0
|
|
20240614,124000,100649915,4930,4930,4930,4930,50
|
|
20240614,123900,100403415,4930,4930,4930,4930,0
|
|
20240614,123800,100403415,4930,4930,4930,4930,0
|
|
20240614,123700,100403415,4930,4930,4930,4930,0
|
|
20240614,123600,100403415,4930,4930,4930,4930,0
|
|
20240614,123500,100403415,4930,4930,4930,4930,0
|
|
20240614,123400,100403415,4930,4930,4930,4930,127
|
|
20240614,123300,99777305,4935,4935,4935,4935,0
|
|
20240614,123200,99777305,4935,4935,4935,4935,0
|
|
20240614,123100,99777305,4935,4935,4935,4935,0
|
|
20240614,123000,99777305,4935,4935,4935,4935,0
|
|
20240614,122900,99777305,4935,4935,4935,4935,0
|
|
20240614,122800,99777305,4935,4935,4935,4935,0
|
|
20240614,122700,99777305,4935,4935,4935,4935,0
|
|
20240614,122600,99777305,4935,4935,4935,4935,0
|
|
20240614,122500,99777305,4935,4935,4935,4935,0
|
|
20240614,122400,99777305,4935,4935,4935,4935,0
|
|
20240614,122300,99777305,4935,4935,4935,4935,0
|
|
20240614,122200,99777305,4935,4935,4935,4935,0
|
|
20240614,122100,99777305,4935,4935,4935,4935,0
|
|
20240614,122000,99777305,4935,4930,4935,4930,64
|
|
20240614,121900,99461780,4930,4930,4930,4930,100
|
|
20240614,121800,98968780,4930,4930,4930,4930,0
|
|
20240614,121700,98968780,4930,4930,4930,4930,89
|
|
20240614,121600,98530010,4930,4930,4930,4930,0
|
|
20240614,121500,98530010,4930,4930,4930,4930,0
|
|
20240614,121400,98530010,4930,4930,4930,4930,0
|
|
20240614,121300,98530010,4930,4930,4930,4930,0
|
|
20240614,121200,98530010,4930,4930,4930,4930,0
|
|
20240614,121100,98530010,4930,4930,4930,4930,0
|
|
20240614,121000,98530010,4930,4930,4930,4930,0
|
|
20240614,120900,98530010,4930,4930,4930,4930,0
|
|
20240614,120800,98530010,4930,4930,4930,4930,1
|
|
20240614,120700,98525080,4930,4930,4930,4930,0
|
|
20240614,120600,98525080,4930,4930,4930,4930,0
|
|
20240614,120500,98525080,4930,4930,4930,4930,0
|
|
20240614,120400,98525080,4930,4930,4930,4930,0
|
|
20240614,120300,98525080,4930,4930,4930,4930,0
|
|
20240614,120200,98525080,4930,4930,4930,4930,0
|
|
20240614,120100,98525080,4930,4930,4930,4930,0
|
|
20240614,120000,98525080,4930,4930,4930,4930,0
|
|
20240614,115900,98525080,4930,4910,4930,4910,219
|
|
20240614,115800,97447950,4915,4915,4915,4915,0
|
|
20240614,115700,97447950,4915,4915,4915,4915,0
|
|
20240614,115600,97447950,4915,4915,4915,4915,0
|
|
20240614,115500,97447950,4915,4915,4915,4915,0
|
|
20240614,115400,97447950,4915,4915,4915,4915,0
|
|
20240614,115300,97447950,4915,4915,4915,4915,0
|
|
20240614,115200,97447950,4915,4915,4915,4915,0
|
|
20240614,115100,97447950,4915,4915,4915,4915,0
|
|
20240614,115000,97447950,4915,4915,4915,4915,0
|
|
20240614,114900,97447950,4915,4915,4915,4915,0
|
|
20240614,114800,97447950,4915,4915,4915,4915,0
|
|
20240614,114700,97447950,4915,4915,4915,4915,0
|
|
20240614,114600,97447950,4915,4915,4915,4915,0
|
|
20240614,114500,97447950,4915,4915,4915,4915,0
|
|
20240614,114400,97447950,4915,4915,4915,4915,0
|
|
20240614,114300,97447950,4915,4915,4915,4915,0
|
|
20240614,114200,97447950,4915,4915,4915,4915,1
|
|
20240614,114100,97443035,4915,4915,4915,4915,0
|
|
20240614,114000,97443035,4915,4915,4915,4915,0
|
|
20240614,113900,97443035,4915,4915,4915,4915,0
|
|
20240614,113800,97443035,4915,4915,4915,4915,0
|
|
20240614,113700,97443035,4915,4915,4915,4915,0
|
|
20240614,113600,97443035,4915,4910,4915,4890,1790
|
|
20240614,113500,88675105,4950,4950,4950,4950,0
|
|
20240614,113400,88675105,4950,4950,4950,4950,0
|
|
20240614,113300,88675105,4950,4950,4950,4950,0
|
|
20240614,113200,88675105,4950,4950,4950,4950,0
|
|
20240614,113100,88675105,4950,4915,4950,4915,367
|
|
20240614,113000,86864650,4910,4910,4910,4910,0
|
|
20240614,112900,86864650,4910,4910,4910,4910,50
|
|
20240614,112800,86619150,4900,4900,4900,4900,8
|
|
20240614,112700,86579950,4900,4900,4900,4900,0
|
|
20240614,112600,86579950,4900,4905,4905,4900,5
|
|
20240614,112500,86555445,4895,4895,4895,4895,0
|
|
20240614,112400,86555445,4895,4895,4895,4895,0
|
|
20240614,112300,86555445,4895,4895,4895,4895,0
|
|
20240614,112200,86555445,4895,4895,4895,4895,0
|
|
20240614,112100,86555445,4895,4895,4895,4895,0
|
|
20240614,112000,86555445,4895,4895,4895,4895,0
|
|
20240614,111900,86555445,4895,4895,4895,4895,0
|
|
20240614,111800,86555445,4895,4895,4895,4895,0
|
|
20240614,111700,86555445,4895,4895,4895,4895,0
|
|
20240614,111600,86555445,4895,4895,4895,4895,0
|
|
20240614,111500,86555445,4895,4895,4895,4895,0
|
|
20240614,111400,86555445,4895,4895,4895,4895,0
|
|
20240614,111300,86555445,4895,4895,4895,4895,0
|
|
20240614,111200,86555445,4895,4895,4895,4895,0
|
|
20240614,111100,86555445,4895,4895,4895,4895,220
|
|
20240614,111000,85478545,4895,4910,4910,4895,179
|
|
20240614,110900,84601410,4910,4910,4910,4910,0
|
|
20240614,110800,84601410,4910,4910,4910,4910,0
|
|
20240614,110700,84601410,4910,4910,4910,4910,0
|
|
20240614,110600,84601410,4910,4910,4910,4910,0
|
|
20240614,110500,84601410,4910,4910,4910,4910,0
|
|
20240614,110400,84601410,4910,4910,4910,4910,0
|
|
20240614,110300,84601410,4910,4910,4910,4910,0
|
|
20240614,110200,84601410,4910,4910,4910,4910,0
|
|
20240614,110100,84601410,4910,4910,4910,4910,1
|
|
20240614,110000,84596500,4910,4910,4910,4910,0
|
|
20240614,105900,84596500,4910,4895,4910,4895,29
|
|
20240614,105800,84454425,4895,4895,4895,4895,0
|
|
20240614,105700,84454425,4895,4895,4895,4895,8
|
|
20240614,105600,84415265,4895,4895,4895,4895,574
|
|
20240614,105500,81605535,4895,4895,4895,4895,200
|
|
20240614,105400,80626535,4895,4895,4895,4895,0
|
|
20240614,105300,80626535,4895,4910,4910,4895,1000
|
|
20240614,105200,75729080,4910,4910,4910,4910,0
|
|
20240614,105100,75729080,4910,4910,4910,4910,0
|
|
20240614,105000,75729080,4910,4915,4915,4910,144
|
|
20240614,104900,75021570,4915,4915,4915,4915,0
|
|
20240614,104800,75021570,4915,4915,4915,4915,3
|
|
20240614,104700,75006825,4910,4910,4910,4910,0
|
|
20240614,104600,75006825,4910,4910,4910,4910,0
|
|
20240614,104500,75006825,4910,4910,4910,4910,0
|
|
20240614,104400,75006825,4910,4910,4910,4910,1
|
|
20240614,104300,75001915,4895,4900,4900,4895,2
|
|
20240614,104200,74992120,4895,4895,4895,4895,0
|
|
20240614,104100,74992120,4895,4895,4895,4895,200
|
|
20240614,104000,74013120,4895,4895,4895,4895,0
|
|
20240614,103900,74013120,4895,4895,4895,4895,0
|
|
20240614,103800,74013120,4895,4895,4895,4895,40
|
|
20240614,103700,73817320,4895,4895,4895,4895,0
|
|
20240614,103600,73817320,4895,4895,4895,4895,0
|
|
20240614,103500,73817320,4895,4895,4895,4895,0
|
|
20240614,103400,73817320,4895,4895,4895,4895,0
|
|
20240614,103300,73817320,4895,4895,4895,4895,0
|
|
20240614,103200,73817320,4895,4900,4900,4895,196
|
|
20240614,103100,72857270,4910,4910,4910,4910,20
|
|
20240614,103000,72759070,4910,4905,4910,4900,401
|
|
20240614,102900,70794150,4915,4915,4915,4915,0
|
|
20240614,102800,70794150,4915,4915,4915,4915,0
|
|
20240614,102700,70794150,4915,4915,4915,4915,0
|
|
20240614,102600,70794150,4915,4915,4915,4915,1
|
|
20240614,102500,70789235,4900,4900,4900,4900,0
|
|
20240614,102400,70789235,4900,4900,4900,4900,0
|
|
20240614,102300,70789235,4900,4900,4900,4900,1
|
|
20240614,102200,70784335,4915,4915,4915,4915,0
|
|
20240614,102100,70784335,4915,4915,4915,4915,0
|
|
20240614,102000,70784335,4915,4900,4915,4900,2
|
|
20240614,101900,70774520,4900,4895,4900,4895,88
|
|
20240614,101800,70343755,4895,4895,4895,4895,10
|
|
20240614,101700,70294805,4895,4895,4895,4895,0
|
|
20240614,101600,70294805,4895,4895,4895,4895,1
|
|
20240614,101500,70289910,4890,4890,4890,4890,0
|
|
20240614,101400,70289910,4890,4890,4890,4890,0
|
|
20240614,101300,70289910,4890,4890,4890,4890,0
|
|
20240614,101200,70289910,4890,4890,4890,4890,0
|
|
20240614,101100,70289910,4890,4890,4890,4890,0
|
|
20240614,101000,70289910,4890,4890,4890,4890,0
|
|
20240614,100900,70289910,4890,4890,4890,4890,0
|
|
20240614,100800,70289910,4890,4890,4890,4890,0
|
|
20240614,100700,70289910,4890,4900,4900,4890,599
|
|
20240614,100600,67357900,4900,4900,4900,4900,1300
|
|
20240614,100500,60987900,4920,4915,4920,4915,6
|
|
20240614,100400,60958385,4895,4895,4895,4895,0
|
|
20240614,100300,60958385,4895,4905,4905,4895,641
|
|
20240614,100200,57815735,4920,4920,4920,4920,680
|
|
20240614,100100,54470135,4920,4915,4920,4915,4
|
|
20240614,100000,54450460,4915,4915,4915,4915,0
|
|
20240614,095900,54450460,4915,4915,4915,4915,0
|
|
20240614,095800,54450460,4915,4915,4915,4915,1
|
|
20240614,095700,54445545,4900,4915,4915,4900,1099
|
|
20240614,095600,49060430,4920,4900,4920,4900,480
|
|
20240614,095500,46708390,4900,4900,4900,4900,0
|
|
20240614,095400,46708390,4900,4900,4900,4900,0
|
|
20240614,095300,46708390,4900,4900,4900,4900,55
|
|
20240614,095200,46438890,4900,4900,4900,4900,0
|
|
20240614,095100,46438890,4900,4900,4900,4900,0
|
|
20240614,095000,46438890,4900,4905,4905,4900,356
|
|
20240614,094900,44693895,4945,4950,4950,4945,46
|
|
20240614,094800,44466200,4950,4950,4950,4950,0
|
|
20240614,094700,44466200,4950,4950,4950,4950,0
|
|
20240614,094600,44466200,4950,4950,4950,4950,0
|
|
20240614,094500,44466200,4950,4950,4950,4950,0
|
|
20240614,094400,44466200,4950,4955,4955,4950,55
|
|
20240614,094300,44193925,4955,4950,4955,4950,2
|
|
20240614,094200,44184020,4955,4925,4955,4900,1020
|
|
20240614,094100,39164350,4955,4955,4955,4955,0
|
|
20240614,094000,39164350,4955,4955,4955,4955,0
|
|
20240614,093900,39164350,4955,4955,4955,4955,0
|
|
20240614,093800,39164350,4955,4935,4955,4925,124
|
|
20240614,093700,38552510,4955,4950,4955,4950,11
|
|
20240614,093600,38498020,4935,4935,4935,4935,4
|
|
20240614,093500,38478280,4935,4935,4935,4935,0
|
|
20240614,093400,38478280,4935,4935,4935,4935,0
|
|
20240614,093300,38478280,4935,4945,4945,4935,1100
|
|
20240614,093200,33046390,4945,4945,4945,4945,0
|
|
20240614,093100,33046390,4945,4945,4945,4945,13
|
|
20240614,093000,32982105,4945,4945,4945,4945,0
|
|
20240614,092900,32982105,4945,4955,4955,4945,1570
|
|
20240614,092800,25211955,4955,4955,4955,4955,0
|
|
20240614,092700,25211955,4955,4955,4955,4955,300
|
|
20240614,092600,23725455,4960,4960,4960,4960,0
|
|
20240614,092500,23725455,4960,4965,4965,4960,2075
|
|
20240614,092400,13429955,4975,4975,4975,4975,0
|
|
20240614,092300,13429955,4975,4975,4975,4975,0
|
|
20240614,092200,13429955,4975,4975,4975,4975,0
|
|
20240614,092100,13429955,4975,4975,4975,4975,0
|
|
20240614,092000,13429955,4975,4975,4975,4975,0
|
|
20240614,091900,13429955,4975,4975,4975,4975,0
|
|
20240614,091800,13429955,4975,4975,4975,4975,0
|
|
20240614,091700,13429955,4975,4975,4975,4975,0
|
|
20240614,091600,13429955,4975,4975,4975,4975,0
|
|
20240614,091500,13429955,4975,4975,4975,4975,0
|
|
20240614,091400,13429955,4975,4975,4975,4975,0
|
|
20240614,091300,13429955,4975,4975,4975,4975,202
|
|
20240614,091200,12425005,4940,4945,4945,4940,341
|
|
20240614,091100,10738965,4975,4975,4975,4975,8
|
|
20240614,091000,10699165,4980,4980,4980,4980,0
|
|
20240614,090900,10699165,4980,4980,4980,4980,0
|
|
20240614,090800,10699165,4980,4980,4980,4980,0
|
|
20240614,090700,10699165,4980,4980,4980,4980,200
|
|
20240614,090600,9703165,4990,4960,4990,4960,1030
|
|
20240614,090500,4564300,4990,4990,4990,4990,0
|
|
20240614,090400,4564300,4990,4990,4990,4990,0
|
|
20240614,090300,4564300,4990,4950,4990,4950,314
|
|
20240614,090200,3009440,5000,5000,5000,5000,159
|
|
20240614,090100,2214440,5010,5010,5010,5010,0
|
|
20240614,090000,2214440,5010,5060,5060,5010,439
|