618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191500,196586530,4110,4110,4110,4110,2249
|
|
20240619,191400,196586530,4110,4110,4110,4110,0
|
|
20240619,191300,196586530,4110,4110,4110,4110,0
|
|
20240619,191200,196586530,4110,4110,4110,4110,0
|
|
20240619,191100,196586530,4110,4110,4110,4110,0
|
|
20240619,191000,196586530,4110,4110,4110,4110,0
|
|
20240619,190900,196586530,4110,4110,4110,4110,0
|
|
20240619,190800,196586530,4110,4110,4110,4110,0
|
|
20240619,190700,196586530,4110,4110,4110,4110,0
|
|
20240619,190600,196586530,4110,4110,4110,4110,0
|
|
20240619,190500,196586530,4110,4110,4110,4110,0
|
|
20240619,190400,196586530,4110,4110,4110,4110,0
|
|
20240619,190300,196586530,4110,4110,4110,4110,0
|
|
20240619,190200,196586530,4110,4110,4110,4110,0
|
|
20240619,190100,196586530,4110,4110,4110,4110,0
|
|
20240619,190000,196586530,4110,4110,4110,4110,0
|
|
20240619,185900,196586530,4110,4110,4110,4110,0
|
|
20240619,185800,196586530,4110,4110,4110,4110,0
|
|
20240619,185700,196586530,4110,4110,4110,4110,0
|
|
20240619,185600,196586530,4110,4110,4110,4110,0
|
|
20240619,185500,196586530,4110,4110,4110,4110,0
|
|
20240619,185400,196586530,4110,4110,4110,4110,0
|
|
20240619,185300,196586530,4110,4110,4110,4110,0
|
|
20240619,185200,196586530,4110,4110,4110,4110,0
|
|
20240619,185100,196586530,4110,4110,4110,4110,0
|
|
20240619,185000,196586530,4110,4110,4110,4110,0
|
|
20240619,184900,196586530,4110,4110,4110,4110,0
|
|
20240619,184800,196586530,4110,4110,4110,4110,0
|
|
20240619,184700,196586530,4110,4110,4110,4110,0
|
|
20240619,184600,196586530,4110,4110,4110,4110,0
|
|
20240619,184500,196586530,4110,4110,4110,4110,2249
|
|
20240619,184400,196586530,4110,4110,4110,4110,0
|
|
20240619,184300,196586530,4110,4110,4110,4110,0
|
|
20240619,184200,196586530,4110,4110,4110,4110,0
|
|
20240619,184100,196586530,4110,4110,4110,4110,0
|
|
20240619,184000,196586530,4110,4110,4110,4110,0
|
|
20240619,183900,196586530,4110,4110,4110,4110,0
|
|
20240619,183800,196586530,4110,4110,4110,4110,0
|
|
20240619,183700,196586530,4110,4110,4110,4110,0
|
|
20240619,183600,196586530,4110,4110,4110,4110,0
|
|
20240619,183500,196586530,4110,4110,4110,4110,0
|
|
20240619,183400,196586530,4110,4110,4110,4110,0
|
|
20240619,183300,196586530,4110,4110,4110,4110,0
|
|
20240619,183200,196586530,4110,4110,4110,4110,0
|
|
20240619,183100,196586530,4110,4110,4110,4110,0
|
|
20240619,183000,196586530,4110,4110,4110,4110,0
|
|
20240619,182900,196586530,4110,4110,4110,4110,0
|
|
20240619,182800,196586530,4110,4110,4110,4110,0
|
|
20240619,182700,196586530,4110,4110,4110,4110,0
|
|
20240619,182600,196586530,4110,4110,4110,4110,0
|
|
20240619,182500,196586530,4110,4110,4110,4110,0
|
|
20240619,182400,196586530,4110,4110,4110,4110,0
|
|
20240619,182300,196586530,4110,4110,4110,4110,0
|
|
20240619,182200,196586530,4110,4110,4110,4110,0
|
|
20240619,182100,196586530,4110,4110,4110,4110,0
|
|
20240619,182000,196586530,4110,4110,4110,4110,0
|
|
20240619,181900,196586530,4110,4110,4110,4110,0
|
|
20240619,181800,196586530,4110,4110,4110,4110,0
|
|
20240619,181700,196586530,4110,4110,4110,4110,0
|
|
20240619,181600,196586530,4110,4110,4110,4110,0
|
|
20240619,181500,196586530,4110,4110,4110,4110,2249
|
|
20240619,181400,196586530,4110,4110,4110,4110,0
|
|
20240619,181300,196586530,4110,4110,4110,4110,0
|
|
20240619,181200,196586530,4110,4110,4110,4110,0
|
|
20240619,181100,196586530,4110,4110,4110,4110,0
|
|
20240619,181000,196586530,4110,4110,4110,4110,0
|
|
20240619,180900,196586530,4110,4110,4110,4110,0
|
|
20240619,180800,196586530,4110,4110,4110,4110,0
|
|
20240619,180700,196586530,4110,4110,4110,4110,0
|
|
20240619,180600,196586530,4110,4110,4110,4110,0
|
|
20240619,180500,196586530,4110,4110,4110,4110,0
|
|
20240619,180400,196586530,4110,4110,4110,4110,0
|
|
20240619,180300,196586530,4110,4110,4110,4110,0
|
|
20240619,180200,196586530,4110,4110,4110,4110,0
|
|
20240619,180100,196586530,4110,4110,4110,4110,0
|
|
20240619,180000,196586530,4110,4110,4110,4110,0
|
|
20240619,175900,196586530,4110,4110,4110,4110,0
|
|
20240619,175800,196586530,4110,4110,4110,4110,0
|
|
20240619,175700,196586530,4110,4110,4110,4110,0
|
|
20240619,175600,196586530,4110,4110,4110,4110,0
|
|
20240619,175500,196586530,4110,4110,4110,4110,0
|
|
20240619,175400,196586530,4110,4110,4110,4110,0
|
|
20240619,175300,196586530,4110,4110,4110,4110,0
|
|
20240619,175200,196586530,4110,4110,4110,4110,0
|
|
20240619,175100,196586530,4110,4110,4110,4110,0
|
|
20240619,175000,196586530,4110,4110,4110,4110,0
|
|
20240619,174900,196586530,4110,4110,4110,4110,0
|
|
20240619,174800,196586530,4110,4110,4110,4110,0
|
|
20240619,174700,196586530,4110,4110,4110,4110,0
|
|
20240619,174600,196586530,4110,4110,4110,4110,0
|
|
20240619,174500,196586530,4110,4110,4110,4110,2249
|
|
20240619,174400,196586530,4110,4110,4110,4110,0
|
|
20240619,174300,196586530,4110,4110,4110,4110,0
|
|
20240619,174200,196586530,4110,4110,4110,4110,0
|
|
20240619,174100,196586530,4110,4110,4110,4110,0
|
|
20240619,174000,196586530,4110,4110,4110,4110,0
|
|
20240619,173900,196586530,4110,4110,4110,4110,0
|
|
20240619,173800,196586530,4110,4110,4110,4110,0
|
|
20240619,173700,196586530,4110,4110,4110,4110,0
|
|
20240619,173600,196586530,4110,4110,4110,4110,0
|
|
20240619,173500,196586530,4110,4110,4110,4110,0
|
|
20240619,173400,196586530,4110,4110,4110,4110,0
|
|
20240619,173300,196586530,4110,4110,4110,4110,0
|
|
20240619,173200,196586530,4110,4110,4110,4110,0
|
|
20240619,173100,196586530,4110,4110,4110,4110,0
|
|
20240619,173000,196586530,4110,4110,4110,4110,0
|
|
20240619,172900,196586530,4110,4110,4110,4110,0
|
|
20240619,172800,196586530,4110,4110,4110,4110,0
|
|
20240619,172700,196586530,4110,4110,4110,4110,0
|
|
20240619,172600,196586530,4110,4110,4110,4110,0
|
|
20240619,172500,196586530,4110,4110,4110,4110,0
|
|
20240619,172400,196586530,4110,4110,4110,4110,0
|
|
20240619,172300,196586530,4110,4110,4110,4110,0
|
|
20240619,172200,196586530,4110,4110,4110,4110,0
|
|
20240619,172100,196586530,4110,4110,4110,4110,0
|
|
20240619,172000,196586530,4110,4110,4110,4110,0
|
|
20240619,171900,196586530,4110,4110,4110,4110,0
|
|
20240619,171800,196586530,4110,4110,4110,4110,0
|
|
20240619,171700,196586530,4110,4110,4110,4110,0
|
|
20240619,171600,196586530,4110,4110,4110,4110,0
|
|
20240619,171500,196586530,4110,4110,4110,4110,2249
|
|
20240619,171400,196586530,4110,4110,4110,4110,0
|
|
20240619,171300,196586530,4110,4110,4110,4110,0
|
|
20240619,171200,196586530,4110,4110,4110,4110,0
|
|
20240619,171100,196586530,4110,4110,4110,4110,0
|
|
20240619,171000,196586530,4110,4110,4110,4110,0
|
|
20240619,170900,196586530,4110,4110,4110,4110,0
|
|
20240619,170800,196586530,4110,4110,4110,4110,0
|
|
20240619,170700,196586530,4110,4110,4110,4110,0
|
|
20240619,170600,196586530,4110,4110,4110,4110,0
|
|
20240619,170500,196586530,4110,4110,4110,4110,0
|
|
20240619,170400,196586530,4110,4110,4110,4110,0
|
|
20240619,170300,196586530,4110,4110,4110,4110,0
|
|
20240619,170200,196586530,4110,4110,4110,4110,0
|
|
20240619,170100,196586530,4110,4110,4110,4110,0
|
|
20240619,170000,196586530,4110,4110,4110,4110,0
|
|
20240619,165900,196586530,4110,4110,4110,4110,0
|
|
20240619,165800,196586530,4110,4110,4110,4110,0
|
|
20240619,165700,196586530,4110,4110,4110,4110,0
|
|
20240619,165600,196586530,4110,4110,4110,4110,0
|
|
20240619,165500,196586530,4110,4110,4110,4110,0
|
|
20240619,165400,196586530,4110,4110,4110,4110,0
|
|
20240619,165300,196586530,4110,4110,4110,4110,0
|
|
20240619,165200,196586530,4110,4110,4110,4110,0
|
|
20240619,165100,196586530,4110,4110,4110,4110,0
|
|
20240619,165000,196586530,4110,4110,4110,4110,0
|
|
20240619,164900,196586530,4110,4110,4110,4110,0
|
|
20240619,164800,196586530,4110,4110,4110,4110,0
|
|
20240619,164700,196586530,4110,4110,4110,4110,0
|
|
20240619,164600,196586530,4110,4110,4110,4110,0
|
|
20240619,164500,196586530,4110,4110,4110,4110,2249
|
|
20240619,164400,196586530,4110,4110,4110,4110,0
|
|
20240619,164300,196586530,4110,4110,4110,4110,0
|
|
20240619,164200,196586530,4110,4110,4110,4110,0
|
|
20240619,164100,196586530,4110,4110,4110,4110,0
|
|
20240619,164000,196586530,4110,4110,4110,4110,0
|
|
20240619,163900,196586530,4110,4110,4110,4110,0
|
|
20240619,163800,196586530,4110,4110,4110,4110,0
|
|
20240619,163700,196586530,4110,4110,4110,4110,0
|
|
20240619,163600,196586530,4110,4110,4110,4110,0
|
|
20240619,163500,196586530,4110,4110,4110,4110,0
|
|
20240619,163400,196586530,4110,4110,4110,4110,0
|
|
20240619,163300,196586530,4110,4110,4110,4110,0
|
|
20240619,163200,196586530,4110,4110,4110,4110,0
|
|
20240619,163100,196586530,4110,4110,4110,4110,0
|
|
20240619,163000,196586530,4110,4110,4110,4110,0
|
|
20240619,162900,196586530,4110,4110,4110,4110,0
|
|
20240619,162800,196586530,4110,4110,4110,4110,0
|
|
20240619,162700,196586530,4110,4110,4110,4110,0
|
|
20240619,162600,196586530,4110,4110,4110,4110,0
|
|
20240619,162500,196586530,4110,4110,4110,4110,0
|
|
20240619,162400,196586530,4110,4110,4110,4110,0
|
|
20240619,162300,196586530,4110,4110,4110,4110,0
|
|
20240619,162200,196586530,4110,4110,4110,4110,0
|
|
20240619,162100,196586530,4110,4110,4110,4110,0
|
|
20240619,162000,196586530,4110,4110,4110,4110,0
|
|
20240619,161900,196586530,4110,4110,4110,4110,0
|
|
20240619,161800,196586530,4110,4110,4110,4110,0
|
|
20240619,161700,196586530,4110,4110,4110,4110,0
|
|
20240619,161600,196586530,4110,4110,4110,4110,0
|
|
20240619,161500,196586530,4110,4110,4110,4110,2249
|
|
20240619,161400,196586530,4110,4110,4110,4110,0
|
|
20240619,161300,196586530,4110,4110,4110,4110,0
|
|
20240619,161200,196586530,4110,4110,4110,4110,0
|
|
20240619,161100,196586530,4110,4110,4110,4110,0
|
|
20240619,161000,196586530,4110,4110,4110,4110,0
|
|
20240619,160900,196586530,4110,4110,4110,4110,0
|
|
20240619,160800,196586530,4110,4110,4110,4110,0
|
|
20240619,160700,196586530,4110,4110,4110,4110,0
|
|
20240619,160600,196586530,4110,4110,4110,4110,0
|
|
20240619,160500,196586530,4110,4110,4110,4110,0
|
|
20240619,160400,196586530,4110,4110,4110,4110,0
|
|
20240619,160300,196586530,4110,4110,4110,4110,0
|
|
20240619,160200,196586530,4110,4110,4110,4110,0
|
|
20240619,160100,196586530,4110,4110,4110,4110,0
|
|
20240619,160000,196586530,4110,4110,4110,4110,0
|
|
20240619,155900,196586530,4110,4110,4110,4110,0
|
|
20240619,155800,196586530,4110,4110,4110,4110,0
|
|
20240619,155700,196586530,4110,4110,4110,4110,0
|
|
20240619,155600,196586530,4110,4110,4110,4110,0
|
|
20240619,155500,196586530,4110,4110,4110,4110,0
|
|
20240619,155400,196586530,4110,4110,4110,4110,0
|
|
20240619,155300,196586530,4110,4110,4110,4110,0
|
|
20240619,155200,196586530,4110,4110,4110,4110,0
|
|
20240619,155100,196586530,4110,4110,4110,4110,0
|
|
20240619,155000,196586530,4110,4110,4110,4110,0
|
|
20240619,154900,196586530,4110,4110,4110,4110,0
|
|
20240619,154800,196586530,4110,4110,4110,4110,0
|
|
20240619,154700,196586530,4110,4110,4110,4110,0
|
|
20240619,154600,196586530,4110,4110,4110,4110,0
|
|
20240619,154500,196586530,4110,4110,4110,4110,2249
|
|
20240619,154400,196586530,4110,4110,4110,4110,0
|
|
20240619,154300,196586530,4110,4110,4110,4110,0
|
|
20240619,154200,196586530,4110,4110,4110,4110,0
|
|
20240619,154100,196586530,4110,4110,4110,4110,0
|
|
20240619,154000,196586530,4110,4110,4110,4110,0
|
|
20240619,153900,196586530,4110,4110,4110,4110,0
|
|
20240619,153800,196586530,4110,4110,4110,4110,0
|
|
20240619,153700,196586530,4110,4110,4110,4110,0
|
|
20240619,153600,196586530,4110,4110,4110,4110,0
|
|
20240619,153500,196586530,4110,4110,4110,4110,0
|
|
20240619,153400,196586530,4110,4110,4110,4110,0
|
|
20240619,153300,196586530,4110,4110,4110,4110,0
|
|
20240619,153200,196586530,4110,4110,4110,4110,0
|
|
20240619,153100,196586530,4110,4110,4110,4110,0
|
|
20240619,153000,196586530,4110,4110,4110,4110,2249
|
|
20240619,152900,187343140,4120,4120,4120,4120,0
|
|
20240619,152800,187343140,4120,4120,4120,4120,0
|
|
20240619,152700,187343140,4120,4120,4120,4120,0
|
|
20240619,152600,187343140,4120,4120,4120,4120,0
|
|
20240619,152500,187343140,4120,4120,4120,4120,0
|
|
20240619,152400,187343140,4120,4120,4120,4120,0
|
|
20240619,152300,187343140,4120,4120,4120,4120,0
|
|
20240619,152200,187343140,4120,4120,4120,4120,0
|
|
20240619,152100,187343140,4120,4120,4120,4120,0
|
|
20240619,152000,187343140,4120,4120,4120,4120,0
|
|
20240619,151900,187343140,4120,4120,4120,4120,0
|
|
20240619,151800,187343140,4120,4120,4120,4120,9
|
|
20240619,151700,187306060,4120,4125,4125,4120,50
|
|
20240619,151600,187100000,4130,4150,4150,4130,458
|
|
20240619,151500,185208400,4130,4135,4135,4130,680
|
|
20240619,151400,182396915,4130,4135,4135,4130,966
|
|
20240619,151300,178407115,4130,4130,4130,4130,99
|
|
20240619,151200,177998245,4135,4135,4135,4135,431
|
|
20240619,151100,176216060,4135,4135,4135,4135,0
|
|
20240619,151000,176216060,4135,4135,4135,4135,571
|
|
20240619,150900,173854975,4140,4140,4140,4140,175
|
|
20240619,150800,173130475,4140,4140,4140,4135,49
|
|
20240619,150700,172927800,4140,4140,4140,4140,11
|
|
20240619,150600,172882260,4165,4165,4165,4165,0
|
|
20240619,150500,172882260,4165,4140,4165,4135,16
|
|
20240619,150400,172816020,4140,4140,4140,4140,0
|
|
20240619,150300,172816020,4140,4140,4140,4140,1
|
|
20240619,150200,172811880,4140,4140,4140,4140,426
|
|
20240619,150100,171048240,4140,4145,4145,4140,668
|
|
20240619,150000,168282465,4145,4165,4165,4145,3279
|
|
20240619,145900,154666340,4170,4170,4170,4170,0
|
|
20240619,145800,154666340,4170,4170,4170,4170,0
|
|
20240619,145700,154666340,4170,4170,4170,4170,5
|
|
20240619,145600,154645490,4170,4170,4170,4170,0
|
|
20240619,145500,154645490,4170,4175,4175,4170,853
|
|
20240619,145400,151087975,4175,4175,4175,4175,200
|
|
20240619,145300,150252975,4175,4175,4175,4175,1
|
|
20240619,145200,150248800,4175,4175,4175,4175,0
|
|
20240619,145100,150248800,4175,4180,4180,4175,122
|
|
20240619,145000,149739390,4180,4180,4180,4180,0
|
|
20240619,144900,149739390,4180,4180,4180,4180,0
|
|
20240619,144800,149739390,4180,4185,4185,4180,160
|
|
20240619,144700,149070575,4180,4180,4180,4180,0
|
|
20240619,144600,149070575,4180,4180,4180,4180,15
|
|
20240619,144500,149007875,4180,4180,4180,4180,0
|
|
20240619,144400,149007875,4180,4180,4180,4180,0
|
|
20240619,144300,149007875,4180,4180,4180,4180,0
|
|
20240619,144200,149007875,4180,4180,4180,4180,0
|
|
20240619,144100,149007875,4180,4180,4180,4180,10
|
|
20240619,144000,148966075,4200,4200,4200,4200,0
|
|
20240619,143900,148966075,4200,4200,4200,4200,0
|
|
20240619,143800,148966075,4200,4180,4200,4180,762
|
|
20240619,143700,145770915,4180,4180,4180,4180,0
|
|
20240619,143600,145770915,4180,4185,4185,4180,500
|
|
20240619,143500,143680575,4185,4185,4185,4185,0
|
|
20240619,143400,143680575,4185,4185,4185,4185,0
|
|
20240619,143300,143680575,4185,4185,4185,4185,0
|
|
20240619,143200,143680575,4185,4195,4195,4185,1478
|
|
20240619,143100,137490010,4195,4195,4195,4195,0
|
|
20240619,143000,137490010,4195,4195,4195,4195,0
|
|
20240619,142900,137490010,4195,4195,4195,4195,0
|
|
20240619,142800,137490010,4195,4195,4195,4195,0
|
|
20240619,142700,137490010,4195,4195,4195,4195,0
|
|
20240619,142600,137490010,4195,4195,4195,4195,0
|
|
20240619,142500,137490010,4195,4195,4195,4195,0
|
|
20240619,142400,137490010,4195,4195,4195,4195,0
|
|
20240619,142300,137490010,4195,4195,4195,4195,0
|
|
20240619,142200,137490010,4195,4195,4195,4195,0
|
|
20240619,142100,137490010,4195,4195,4195,4195,0
|
|
20240619,142000,137490010,4195,4195,4195,4195,994
|
|
20240619,141900,133320180,4195,4195,4195,4195,0
|
|
20240619,141800,133320180,4195,4195,4195,4195,0
|
|
20240619,141700,133320180,4195,4195,4195,4195,0
|
|
20240619,141600,133320180,4195,4195,4195,4195,0
|
|
20240619,141500,133320180,4195,4195,4195,4195,0
|
|
20240619,141400,133320180,4195,4195,4195,4195,316
|
|
20240619,141300,131994560,4195,4195,4195,4195,0
|
|
20240619,141200,131994560,4195,4195,4195,4195,0
|
|
20240619,141100,131994560,4195,4200,4200,4195,418
|
|
20240619,141000,130241035,4200,4200,4200,4200,0
|
|
20240619,140900,130241035,4200,4200,4200,4200,0
|
|
20240619,140800,130241035,4200,4200,4200,4200,36
|
|
20240619,140700,130089835,4200,4200,4200,4200,0
|
|
20240619,140600,130089835,4200,4200,4200,4200,0
|
|
20240619,140500,130089835,4200,4200,4200,4200,0
|
|
20240619,140400,130089835,4200,4200,4200,4200,0
|
|
20240619,140300,130089835,4200,4200,4200,4200,0
|
|
20240619,140200,130089835,4200,4200,4200,4200,0
|
|
20240619,140100,130089835,4200,4200,4200,4200,0
|
|
20240619,140000,130089835,4200,4205,4205,4200,250
|
|
20240619,135900,129039830,4205,4205,4205,4205,0
|
|
20240619,135800,129039830,4205,4205,4205,4205,0
|
|
20240619,135700,129039830,4205,4205,4205,4205,0
|
|
20240619,135600,129039830,4205,4205,4205,4205,0
|
|
20240619,135500,129039830,4205,4205,4205,4205,0
|
|
20240619,135400,129039830,4205,4205,4205,4205,11
|
|
20240619,135300,128993575,4200,4200,4200,4200,0
|
|
20240619,135200,128993575,4200,4200,4200,4200,0
|
|
20240619,135100,128993575,4200,4200,4200,4200,0
|
|
20240619,135000,128993575,4200,4200,4200,4200,0
|
|
20240619,134900,128993575,4200,4205,4205,4200,23
|
|
20240619,134800,128896885,4205,4205,4205,4205,0
|
|
20240619,134700,128896885,4205,4205,4205,4205,0
|
|
20240619,134600,128896885,4205,4205,4205,4205,10
|
|
20240619,134500,128854835,4250,4215,4250,4215,7
|
|
20240619,134400,128825215,4210,4215,4215,4210,4
|
|
20240619,134300,128808365,4220,4220,4220,4220,2
|
|
20240619,134200,128799925,4225,4225,4225,4225,0
|
|
20240619,134100,128799925,4225,4225,4225,4225,0
|
|
20240619,134000,128799925,4225,4225,4225,4225,0
|
|
20240619,133900,128799925,4225,4225,4225,4225,0
|
|
20240619,133800,128799925,4225,4225,4225,4225,0
|
|
20240619,133700,128799925,4225,4225,4225,4225,0
|
|
20240619,133600,128799925,4225,4225,4225,4225,0
|
|
20240619,133500,128799925,4225,4225,4225,4225,0
|
|
20240619,133400,128799925,4225,4225,4225,4225,0
|
|
20240619,133300,128799925,4225,4225,4225,4225,0
|
|
20240619,133200,128799925,4225,4225,4225,4225,1
|
|
20240619,133100,128795700,4225,4225,4225,4225,0
|
|
20240619,133000,128795700,4225,4230,4230,4225,2
|
|
20240619,132900,128787245,4235,4235,4235,4235,0
|
|
20240619,132800,128787245,4235,4235,4235,4235,0
|
|
20240619,132700,128787245,4235,4235,4235,4235,0
|
|
20240619,132600,128787245,4235,4235,4235,4235,0
|
|
20240619,132500,128787245,4235,4235,4235,4235,1
|
|
20240619,132400,128783010,4230,4230,4230,4230,0
|
|
20240619,132300,128783010,4230,4200,4230,4200,700
|
|
20240619,132200,125830725,4200,4200,4200,4200,0
|
|
20240619,132100,125830725,4200,4200,4200,4200,0
|
|
20240619,132000,125830725,4200,4200,4200,4200,1
|
|
20240619,131900,125826525,4200,4200,4200,4200,1
|
|
20240619,131800,125822325,4200,4200,4200,4200,0
|
|
20240619,131700,125822325,4200,4200,4200,4200,0
|
|
20240619,131600,125822325,4200,4200,4200,4200,0
|
|
20240619,131500,125822325,4200,4200,4200,4200,0
|
|
20240619,131400,125822325,4200,4200,4200,4200,0
|
|
20240619,131300,125822325,4200,4200,4200,4200,0
|
|
20240619,131200,125822325,4200,4200,4200,4200,0
|
|
20240619,131100,125822325,4200,4200,4200,4200,0
|
|
20240619,131000,125822325,4200,4200,4200,4200,0
|
|
20240619,130900,125822325,4200,4200,4200,4200,0
|
|
20240619,130800,125822325,4200,4200,4200,4200,3
|
|
20240619,130700,125809725,4200,4200,4200,4200,10
|
|
20240619,130600,125767725,4195,4195,4195,4195,0
|
|
20240619,130500,125767725,4195,4195,4195,4195,0
|
|
20240619,130400,125767725,4195,4195,4195,4195,0
|
|
20240619,130300,125767725,4195,4205,4205,4195,165
|
|
20240619,130200,125074915,4205,4210,4210,4205,83
|
|
20240619,130100,124725715,4210,4210,4210,4210,3
|
|
20240619,130000,124713085,4210,4210,4210,4210,60
|
|
20240619,125900,124460485,4210,4210,4210,4210,0
|
|
20240619,125800,124460485,4210,4210,4210,4210,0
|
|
20240619,125700,124460485,4210,4210,4210,4210,1
|
|
20240619,125600,124456275,4210,4210,4210,4210,0
|
|
20240619,125500,124456275,4210,4210,4210,4210,4
|
|
20240619,125400,124439435,4210,4210,4210,4210,13
|
|
20240619,125300,124384705,4210,4210,4210,4210,0
|
|
20240619,125200,124384705,4210,4210,4210,4210,41
|
|
20240619,125100,124212095,4225,4225,4225,4225,0
|
|
20240619,125000,124212095,4225,4225,4225,4225,0
|
|
20240619,124900,124212095,4225,4225,4225,4225,0
|
|
20240619,124800,124212095,4225,4225,4225,4225,0
|
|
20240619,124700,124212095,4225,4225,4225,4225,0
|
|
20240619,124600,124212095,4225,4225,4225,4225,0
|
|
20240619,124500,124212095,4225,4225,4225,4225,0
|
|
20240619,124400,124212095,4225,4225,4225,4225,0
|
|
20240619,124300,124212095,4225,4225,4225,4225,0
|
|
20240619,124200,124212095,4225,4225,4225,4225,0
|
|
20240619,124100,124212095,4225,4225,4225,4225,0
|
|
20240619,124000,124212095,4225,4225,4225,4225,0
|
|
20240619,123900,124212095,4225,4225,4225,4225,0
|
|
20240619,123800,124212095,4225,4225,4225,4225,0
|
|
20240619,123700,124212095,4225,4225,4225,4225,0
|
|
20240619,123600,124212095,4225,4225,4225,4225,0
|
|
20240619,123500,124212095,4225,4225,4225,4225,0
|
|
20240619,123400,124212095,4225,4225,4225,4225,0
|
|
20240619,123300,124212095,4225,4225,4225,4225,0
|
|
20240619,123200,124212095,4225,4225,4225,4225,0
|
|
20240619,123100,124212095,4225,4225,4225,4225,0
|
|
20240619,123000,124212095,4225,4225,4225,4225,0
|
|
20240619,122900,124212095,4225,4225,4225,4225,1
|
|
20240619,122800,124207870,4220,4220,4220,4220,0
|
|
20240619,122700,124207870,4220,4220,4220,4220,0
|
|
20240619,122600,124207870,4220,4220,4220,4220,2
|
|
20240619,122500,124199430,4220,4220,4220,4220,0
|
|
20240619,122400,124199430,4220,4220,4220,4220,0
|
|
20240619,122300,124199430,4220,4220,4220,4220,21
|
|
20240619,122200,124110810,4220,4220,4220,4220,0
|
|
20240619,122100,124110810,4220,4220,4220,4220,0
|
|
20240619,122000,124110810,4220,4220,4220,4220,84
|
|
20240619,121900,123756330,4220,4220,4220,4220,0
|
|
20240619,121800,123756330,4220,4220,4220,4220,0
|
|
20240619,121700,123756330,4220,4220,4220,4220,0
|
|
20240619,121600,123756330,4220,4220,4220,4220,0
|
|
20240619,121500,123756330,4220,4220,4220,4220,0
|
|
20240619,121400,123756330,4220,4220,4220,4220,0
|
|
20240619,121300,123756330,4220,4220,4220,4220,0
|
|
20240619,121200,123756330,4220,4220,4220,4220,422
|
|
20240619,121100,121975490,4220,4220,4220,4220,0
|
|
20240619,121000,121975490,4220,4220,4220,4220,0
|
|
20240619,120900,121975490,4220,4220,4220,4220,0
|
|
20240619,120800,121975490,4220,4220,4220,4220,0
|
|
20240619,120700,121975490,4220,4220,4220,4220,0
|
|
20240619,120600,121975490,4220,4220,4220,4220,0
|
|
20240619,120500,121975490,4220,4220,4220,4220,0
|
|
20240619,120400,121975490,4220,4215,4220,4215,34
|
|
20240619,120300,121832145,4210,4210,4210,4210,0
|
|
20240619,120200,121832145,4210,4210,4210,4210,0
|
|
20240619,120100,121832145,4210,4210,4210,4210,0
|
|
20240619,120000,121832145,4210,4210,4210,4210,0
|
|
20240619,115900,121832145,4210,4210,4210,4210,0
|
|
20240619,115800,121832145,4210,4230,4230,4210,3791
|
|
20240619,115700,105845825,4230,4230,4230,4230,443
|
|
20240619,115600,103971935,4235,4235,4235,4235,0
|
|
20240619,115500,103971935,4235,4235,4235,4235,0
|
|
20240619,115400,103971935,4235,4235,4235,4235,0
|
|
20240619,115300,103971935,4235,4235,4235,4235,0
|
|
20240619,115200,103971935,4235,4240,4240,4235,620
|
|
20240619,115100,101345715,4240,4240,4240,4240,0
|
|
20240619,115000,101345715,4240,4240,4240,4240,0
|
|
20240619,114900,101345715,4240,4240,4240,4240,0
|
|
20240619,114800,101345715,4240,4240,4240,4240,0
|
|
20240619,114700,101345715,4240,4240,4240,4240,0
|
|
20240619,114600,101345715,4240,4240,4240,4240,2
|
|
20240619,114500,101337235,4270,4270,4270,4270,0
|
|
20240619,114400,101337235,4270,4270,4270,4270,0
|
|
20240619,114300,101337235,4270,4270,4270,4270,0
|
|
20240619,114200,101337235,4270,4270,4270,4270,0
|
|
20240619,114100,101337235,4270,4265,4270,4265,200
|
|
20240619,114000,100483240,4240,4245,4245,4240,200
|
|
20240619,113900,99635230,4240,4240,4240,4240,0
|
|
20240619,113800,99635230,4240,4240,4240,4240,0
|
|
20240619,113700,99635230,4240,4240,4240,4240,0
|
|
20240619,113600,99635230,4240,4240,4240,4240,0
|
|
20240619,113500,99635230,4240,4240,4240,4240,0
|
|
20240619,113400,99635230,4240,4240,4240,4240,0
|
|
20240619,113300,99635230,4240,4240,4240,4240,0
|
|
20240619,113200,99635230,4240,4240,4240,4240,0
|
|
20240619,113100,99635230,4240,4240,4240,4240,0
|
|
20240619,113000,99635230,4240,4240,4240,4240,0
|
|
20240619,112900,99635230,4240,4240,4240,4240,0
|
|
20240619,112800,99635230,4240,4240,4240,4240,0
|
|
20240619,112700,99635230,4240,4240,4240,4240,0
|
|
20240619,112600,99635230,4240,4240,4240,4240,0
|
|
20240619,112500,99635230,4240,4240,4240,4240,0
|
|
20240619,112400,99635230,4240,4240,4240,4240,0
|
|
20240619,112300,99635230,4240,4245,4245,4240,310
|
|
20240619,112200,98320825,4240,4240,4240,4240,0
|
|
20240619,112100,98320825,4240,4250,4250,4240,1794
|
|
20240619,112000,90703660,4270,4270,4270,4270,0
|
|
20240619,111900,90703660,4270,4270,4270,4270,0
|
|
20240619,111800,90703660,4270,4270,4270,4270,0
|
|
20240619,111700,90703660,4270,4270,4270,4270,0
|
|
20240619,111600,90703660,4270,4270,4270,4270,0
|
|
20240619,111500,90703660,4270,4270,4270,4270,0
|
|
20240619,111400,90703660,4270,4270,4270,4270,0
|
|
20240619,111300,90703660,4270,4270,4270,4270,0
|
|
20240619,111200,90703660,4270,4260,4270,4255,4562
|
|
20240619,111100,71264655,4265,4270,4270,4265,1430
|
|
20240619,111000,65164685,4270,4270,4270,4270,0
|
|
20240619,110900,65164685,4270,4270,4270,4270,16
|
|
20240619,110800,65096365,4270,4270,4270,4270,0
|
|
20240619,110700,65096365,4270,4270,4270,4270,3
|
|
20240619,110600,65083555,4270,4270,4270,4270,60
|
|
20240619,110500,64827355,4270,4280,4280,4270,448
|
|
20240619,110400,62914125,4280,4280,4280,4280,0
|
|
20240619,110300,62914125,4280,4275,4280,4275,26
|
|
20240619,110200,62802945,4285,4285,4285,4285,0
|
|
20240619,110100,62802945,4285,4285,4285,4285,0
|
|
20240619,110000,62802945,4285,4285,4285,4285,82
|
|
20240619,105900,62451575,4285,4285,4285,4285,0
|
|
20240619,105800,62451575,4285,4285,4285,4285,0
|
|
20240619,105700,62451575,4285,4285,4285,4285,0
|
|
20240619,105600,62451575,4285,4285,4285,4285,0
|
|
20240619,105500,62451575,4285,4285,4285,4285,0
|
|
20240619,105400,62451575,4285,4285,4285,4285,0
|
|
20240619,105300,62451575,4285,4285,4285,4285,0
|
|
20240619,105200,62451575,4285,4285,4285,4285,0
|
|
20240619,105100,62451575,4285,4285,4285,4285,1
|
|
20240619,105000,62447290,4285,4285,4285,4285,0
|
|
20240619,104900,62447290,4285,4285,4285,4285,0
|
|
20240619,104800,62447290,4285,4285,4285,4285,5
|
|
20240619,104700,62425865,4285,4285,4285,4285,0
|
|
20240619,104600,62425865,4285,4285,4285,4285,0
|
|
20240619,104500,62425865,4285,4280,4285,4275,24
|
|
20240619,104400,62323150,4330,4330,4330,4330,1
|
|
20240619,104300,62318820,4275,4285,4285,4275,50
|
|
20240619,104200,62104860,4290,4290,4290,4290,0
|
|
20240619,104100,62104860,4290,4290,4290,4290,0
|
|
20240619,104000,62104860,4290,4290,4290,4290,0
|
|
20240619,103900,62104860,4290,4290,4290,4290,0
|
|
20240619,103800,62104860,4290,4290,4290,4290,0
|
|
20240619,103700,62104860,4290,4290,4290,4290,0
|
|
20240619,103600,62104860,4290,4290,4290,4290,0
|
|
20240619,103500,62104860,4290,4290,4290,4290,0
|
|
20240619,103400,62104860,4290,4290,4290,4290,5
|
|
20240619,103300,62083410,4330,4330,4330,4330,0
|
|
20240619,103200,62083410,4330,4330,4330,4330,0
|
|
20240619,103100,62083410,4330,4330,4330,4330,0
|
|
20240619,103000,62083410,4330,4330,4330,4330,0
|
|
20240619,102900,62083410,4330,4330,4330,4330,0
|
|
20240619,102800,62083410,4330,4330,4330,4330,0
|
|
20240619,102700,62083410,4330,4330,4330,4330,0
|
|
20240619,102600,62083410,4330,4330,4330,4330,1
|
|
20240619,102500,62079080,4300,4300,4300,4300,18
|
|
20240619,102400,62001680,4300,4300,4300,4300,0
|
|
20240619,102300,62001680,4300,4300,4300,4300,41
|
|
20240619,102200,61825380,4300,4300,4300,4300,0
|
|
20240619,102100,61825380,4300,4300,4300,4300,0
|
|
20240619,102000,61825380,4300,4300,4300,4300,0
|
|
20240619,101900,61825380,4300,4300,4300,4300,11
|
|
20240619,101800,61778080,4300,4300,4300,4300,10
|
|
20240619,101700,61735080,4300,4300,4300,4300,10
|
|
20240619,101600,61692080,4300,4300,4300,4300,0
|
|
20240619,101500,61692080,4300,4300,4300,4300,0
|
|
20240619,101400,61692080,4300,4290,4300,4290,3
|
|
20240619,101300,61679195,4270,4270,4270,4270,0
|
|
20240619,101200,61679195,4270,4270,4270,4270,0
|
|
20240619,101100,61679195,4270,4270,4270,4270,0
|
|
20240619,101000,61679195,4270,4270,4270,4270,0
|
|
20240619,100900,61679195,4270,4270,4270,4270,0
|
|
20240619,100800,61679195,4270,4270,4270,4270,0
|
|
20240619,100700,61679195,4270,4270,4270,4270,277
|
|
20240619,100600,60496405,4275,4275,4275,4275,0
|
|
20240619,100500,60496405,4275,4275,4275,4275,0
|
|
20240619,100400,60496405,4275,4275,4275,4275,0
|
|
20240619,100300,60496405,4275,4275,4275,4275,0
|
|
20240619,100200,60496405,4275,4275,4275,4275,0
|
|
20240619,100100,60496405,4275,4275,4275,4275,0
|
|
20240619,100000,60496405,4275,4275,4275,4275,0
|
|
20240619,095900,60496405,4275,4275,4275,4275,4
|
|
20240619,095800,60479305,4285,4285,4285,4285,0
|
|
20240619,095700,60479305,4285,4285,4285,4285,0
|
|
20240619,095600,60479305,4285,4285,4285,4285,0
|
|
20240619,095500,60479305,4285,4285,4285,4285,1
|
|
20240619,095400,60475020,4270,4280,4280,4270,332
|
|
20240619,095300,59056645,4280,4280,4280,4280,0
|
|
20240619,095200,59056645,4280,4280,4280,4280,0
|
|
20240619,095100,59056645,4280,4280,4280,4280,13
|
|
20240619,095000,59001005,4280,4280,4280,4280,0
|
|
20240619,094900,59001005,4280,4280,4280,4280,0
|
|
20240619,094800,59001005,4280,4280,4280,4280,0
|
|
20240619,094700,59001005,4280,4285,4285,4280,17
|
|
20240619,094600,58928240,4285,4285,4285,4285,0
|
|
20240619,094500,58928240,4285,4285,4285,4285,0
|
|
20240619,094400,58928240,4285,4285,4285,4285,2
|
|
20240619,094300,58919670,4280,4280,4280,4280,4
|
|
20240619,094200,58902550,4280,4280,4280,4280,0
|
|
20240619,094100,58902550,4280,4280,4280,4280,0
|
|
20240619,094000,58902550,4280,4280,4280,4280,0
|
|
20240619,093900,58902550,4280,4280,4280,4280,2
|
|
20240619,093800,58893990,4300,4300,4300,4300,0
|
|
20240619,093700,58893990,4300,4300,4300,4300,1
|
|
20240619,093600,58889690,4300,4300,4300,4300,13
|
|
20240619,093500,58833790,4300,4300,4300,4300,0
|
|
20240619,093400,58833790,4300,4300,4300,4300,0
|
|
20240619,093300,58833790,4300,4300,4300,4300,0
|
|
20240619,093200,58833790,4300,4300,4300,4300,2
|
|
20240619,093100,58825190,4300,4300,4300,4300,0
|
|
20240619,093000,58825190,4300,4300,4300,4300,26
|
|
20240619,092900,58713390,4300,4300,4300,4300,26
|
|
20240619,092800,58601590,4305,4305,4305,4305,26
|
|
20240619,092700,58489660,4275,4310,4310,4275,266
|
|
20240619,092600,57351590,4275,4275,4275,4275,0
|
|
20240619,092500,57351590,4275,4275,4275,4275,0
|
|
20240619,092400,57351590,4275,4305,4305,4275,937
|
|
20240619,092300,53344320,4305,4305,4305,4305,0
|
|
20240619,092200,53344320,4305,4305,4305,4305,0
|
|
20240619,092100,53344320,4305,4305,4305,4305,0
|
|
20240619,092000,53344320,4305,4305,4305,4305,0
|
|
20240619,091900,53344320,4305,4305,4305,4305,0
|
|
20240619,091800,53344320,4305,4285,4305,4280,3722
|
|
20240619,091700,37395195,4290,4310,4310,4285,7673
|
|
20240619,091600,4455810,4350,4350,4350,4350,1
|
|
20240619,091500,4451460,4350,4350,4350,4350,0
|
|
20240619,091400,4451460,4350,4350,4350,4350,0
|
|
20240619,091300,4451460,4350,4350,4350,4350,1
|
|
20240619,091200,4447110,4350,4350,4350,4350,0
|
|
20240619,091100,4447110,4350,4350,4350,4350,0
|
|
20240619,091000,4447110,4350,4350,4350,4350,1
|
|
20240619,090900,4442760,4305,4305,4305,4305,0
|
|
20240619,090800,4442760,4305,4305,4305,4305,0
|
|
20240619,090700,4442760,4305,4305,4305,4305,0
|
|
20240619,090600,4442760,4305,4305,4305,4305,0
|
|
20240619,090500,4442760,4305,4305,4305,4305,0
|
|
20240619,090400,4442760,4305,4305,4305,4305,10
|
|
20240619,090300,4399710,4305,4305,4305,4305,0
|
|
20240619,090200,4399710,4305,4305,4305,4305,0
|
|
20240619,090100,4399710,4305,4305,4305,4305,0
|
|
20240619,090000,4399710,4305,4305,4305,4305,1022
|