635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193200,59360055,4200,4200,4200,4200,524
|
|
20240614,193100,59360055,4200,4200,4200,4200,0
|
|
20240614,193000,59360055,4200,4200,4200,4200,0
|
|
20240614,192900,59360055,4200,4200,4200,4200,0
|
|
20240614,192800,59360055,4200,4200,4200,4200,0
|
|
20240614,192700,59360055,4200,4200,4200,4200,0
|
|
20240614,192600,59360055,4200,4200,4200,4200,0
|
|
20240614,192500,59360055,4200,4200,4200,4200,0
|
|
20240614,192400,59360055,4200,4200,4200,4200,0
|
|
20240614,192300,59360055,4200,4200,4200,4200,0
|
|
20240614,192200,59360055,4200,4200,4200,4200,0
|
|
20240614,192100,59360055,4200,4200,4200,4200,0
|
|
20240614,192000,59360055,4200,4200,4200,4200,0
|
|
20240614,191900,59360055,4200,4200,4200,4200,0
|
|
20240614,191800,59360055,4200,4200,4200,4200,0
|
|
20240614,191700,59360055,4200,4200,4200,4200,0
|
|
20240614,191600,59360055,4200,4200,4200,4200,0
|
|
20240614,191500,59360055,4200,4200,4200,4200,0
|
|
20240614,191400,59360055,4200,4200,4200,4200,0
|
|
20240614,191300,59360055,4200,4200,4200,4200,0
|
|
20240614,191200,59360055,4200,4200,4200,4200,0
|
|
20240614,191100,59360055,4200,4200,4200,4200,0
|
|
20240614,191000,59360055,4200,4200,4200,4200,0
|
|
20240614,190900,59360055,4200,4200,4200,4200,0
|
|
20240614,190800,59360055,4200,4200,4200,4200,0
|
|
20240614,190700,59360055,4200,4200,4200,4200,0
|
|
20240614,190600,59360055,4200,4200,4200,4200,0
|
|
20240614,190500,59360055,4200,4200,4200,4200,0
|
|
20240614,190400,59360055,4200,4200,4200,4200,0
|
|
20240614,190300,59360055,4200,4200,4200,4200,0
|
|
20240614,190200,59360055,4200,4200,4200,4200,524
|
|
20240614,190100,59360055,4200,4200,4200,4200,0
|
|
20240614,190000,59360055,4200,4200,4200,4200,0
|
|
20240614,185900,59360055,4200,4200,4200,4200,0
|
|
20240614,185800,59360055,4200,4200,4200,4200,0
|
|
20240614,185700,59360055,4200,4200,4200,4200,0
|
|
20240614,185600,59360055,4200,4200,4200,4200,0
|
|
20240614,185500,59360055,4200,4200,4200,4200,0
|
|
20240614,185400,59360055,4200,4200,4200,4200,0
|
|
20240614,185300,59360055,4200,4200,4200,4200,0
|
|
20240614,185200,59360055,4200,4200,4200,4200,0
|
|
20240614,185100,59360055,4200,4200,4200,4200,0
|
|
20240614,185000,59360055,4200,4200,4200,4200,0
|
|
20240614,184900,59360055,4200,4200,4200,4200,0
|
|
20240614,184800,59360055,4200,4200,4200,4200,0
|
|
20240614,184700,59360055,4200,4200,4200,4200,0
|
|
20240614,184600,59360055,4200,4200,4200,4200,0
|
|
20240614,184500,59360055,4200,4200,4200,4200,0
|
|
20240614,184400,59360055,4200,4200,4200,4200,0
|
|
20240614,184300,59360055,4200,4200,4200,4200,0
|
|
20240614,184200,59360055,4200,4200,4200,4200,0
|
|
20240614,184100,59360055,4200,4200,4200,4200,0
|
|
20240614,184000,59360055,4200,4200,4200,4200,0
|
|
20240614,183900,59360055,4200,4200,4200,4200,0
|
|
20240614,183800,59360055,4200,4200,4200,4200,0
|
|
20240614,183700,59360055,4200,4200,4200,4200,0
|
|
20240614,183600,59360055,4200,4200,4200,4200,0
|
|
20240614,183500,59360055,4200,4200,4200,4200,0
|
|
20240614,183400,59360055,4200,4200,4200,4200,0
|
|
20240614,183300,59360055,4200,4200,4200,4200,0
|
|
20240614,183200,59360055,4200,4200,4200,4200,524
|
|
20240614,183100,59360055,4200,4200,4200,4200,0
|
|
20240614,183000,59360055,4200,4200,4200,4200,0
|
|
20240614,182900,59360055,4200,4200,4200,4200,0
|
|
20240614,182800,59360055,4200,4200,4200,4200,0
|
|
20240614,182700,59360055,4200,4200,4200,4200,0
|
|
20240614,182600,59360055,4200,4200,4200,4200,0
|
|
20240614,182500,59360055,4200,4200,4200,4200,0
|
|
20240614,182400,59360055,4200,4200,4200,4200,0
|
|
20240614,182300,59360055,4200,4200,4200,4200,0
|
|
20240614,182200,59360055,4200,4200,4200,4200,0
|
|
20240614,182100,59360055,4200,4200,4200,4200,0
|
|
20240614,182000,59360055,4200,4200,4200,4200,0
|
|
20240614,181900,59360055,4200,4200,4200,4200,0
|
|
20240614,181800,59360055,4200,4200,4200,4200,0
|
|
20240614,181700,59360055,4200,4200,4200,4200,0
|
|
20240614,181600,59360055,4200,4200,4200,4200,0
|
|
20240614,181500,59360055,4200,4200,4200,4200,0
|
|
20240614,181400,59360055,4200,4200,4200,4200,0
|
|
20240614,181300,59360055,4200,4200,4200,4200,0
|
|
20240614,181200,59360055,4200,4200,4200,4200,0
|
|
20240614,181100,59360055,4200,4200,4200,4200,0
|
|
20240614,181000,59360055,4200,4200,4200,4200,0
|
|
20240614,180900,59360055,4200,4200,4200,4200,0
|
|
20240614,180800,59360055,4200,4200,4200,4200,0
|
|
20240614,180700,59360055,4200,4200,4200,4200,0
|
|
20240614,180600,59360055,4200,4200,4200,4200,0
|
|
20240614,180500,59360055,4200,4200,4200,4200,0
|
|
20240614,180400,59360055,4200,4200,4200,4200,0
|
|
20240614,180300,59360055,4200,4200,4200,4200,0
|
|
20240614,180200,59360055,4200,4200,4200,4200,524
|
|
20240614,180100,59360055,4200,4200,4200,4200,0
|
|
20240614,180000,59360055,4200,4200,4200,4200,0
|
|
20240614,175900,59360055,4200,4200,4200,4200,0
|
|
20240614,175800,59360055,4200,4200,4200,4200,0
|
|
20240614,175700,59360055,4200,4200,4200,4200,0
|
|
20240614,175600,59360055,4200,4200,4200,4200,0
|
|
20240614,175500,59360055,4200,4200,4200,4200,0
|
|
20240614,175400,59360055,4200,4200,4200,4200,0
|
|
20240614,175300,59360055,4200,4200,4200,4200,0
|
|
20240614,175200,59360055,4200,4200,4200,4200,0
|
|
20240614,175100,59360055,4200,4200,4200,4200,0
|
|
20240614,175000,59360055,4200,4200,4200,4200,0
|
|
20240614,174900,59360055,4200,4200,4200,4200,0
|
|
20240614,174800,59360055,4200,4200,4200,4200,0
|
|
20240614,174700,59360055,4200,4200,4200,4200,0
|
|
20240614,174600,59360055,4200,4200,4200,4200,0
|
|
20240614,174500,59360055,4200,4200,4200,4200,0
|
|
20240614,174400,59360055,4200,4200,4200,4200,0
|
|
20240614,174300,59360055,4200,4200,4200,4200,0
|
|
20240614,174200,59360055,4200,4200,4200,4200,0
|
|
20240614,174100,59360055,4200,4200,4200,4200,0
|
|
20240614,174000,59360055,4200,4200,4200,4200,0
|
|
20240614,173900,59360055,4200,4200,4200,4200,0
|
|
20240614,173800,59360055,4200,4200,4200,4200,0
|
|
20240614,173700,59360055,4200,4200,4200,4200,0
|
|
20240614,173600,59360055,4200,4200,4200,4200,0
|
|
20240614,173500,59360055,4200,4200,4200,4200,0
|
|
20240614,173400,59360055,4200,4200,4200,4200,0
|
|
20240614,173300,59360055,4200,4200,4200,4200,0
|
|
20240614,173200,59360055,4200,4200,4200,4200,524
|
|
20240614,173100,59360055,4200,4200,4200,4200,0
|
|
20240614,173000,59360055,4200,4200,4200,4200,0
|
|
20240614,172900,59360055,4200,4200,4200,4200,0
|
|
20240614,172800,59360055,4200,4200,4200,4200,0
|
|
20240614,172700,59360055,4200,4200,4200,4200,0
|
|
20240614,172600,59360055,4200,4200,4200,4200,0
|
|
20240614,172500,59360055,4200,4200,4200,4200,0
|
|
20240614,172400,59360055,4200,4200,4200,4200,0
|
|
20240614,172300,59360055,4200,4200,4200,4200,0
|
|
20240614,172200,59360055,4200,4200,4200,4200,0
|
|
20240614,172100,59360055,4200,4200,4200,4200,0
|
|
20240614,172000,59360055,4200,4200,4200,4200,0
|
|
20240614,171900,59360055,4200,4200,4200,4200,0
|
|
20240614,171800,59360055,4200,4200,4200,4200,0
|
|
20240614,171700,59360055,4200,4200,4200,4200,0
|
|
20240614,171600,59360055,4200,4200,4200,4200,0
|
|
20240614,171500,59360055,4200,4200,4200,4200,0
|
|
20240614,171400,59360055,4200,4200,4200,4200,0
|
|
20240614,171300,59360055,4200,4200,4200,4200,0
|
|
20240614,171200,59360055,4200,4200,4200,4200,0
|
|
20240614,171100,59360055,4200,4200,4200,4200,0
|
|
20240614,171000,59360055,4200,4200,4200,4200,0
|
|
20240614,170900,59360055,4200,4200,4200,4200,0
|
|
20240614,170800,59360055,4200,4200,4200,4200,0
|
|
20240614,170700,59360055,4200,4200,4200,4200,0
|
|
20240614,170600,59360055,4200,4200,4200,4200,0
|
|
20240614,170500,59360055,4200,4200,4200,4200,0
|
|
20240614,170400,59360055,4200,4200,4200,4200,0
|
|
20240614,170300,59360055,4200,4200,4200,4200,0
|
|
20240614,170200,59360055,4200,4200,4200,4200,524
|
|
20240614,170100,59360055,4200,4200,4200,4200,0
|
|
20240614,170000,59360055,4200,4200,4200,4200,0
|
|
20240614,165900,59360055,4200,4200,4200,4200,0
|
|
20240614,165800,59360055,4200,4200,4200,4200,0
|
|
20240614,165700,59360055,4200,4200,4200,4200,0
|
|
20240614,165600,59360055,4200,4200,4200,4200,0
|
|
20240614,165500,59360055,4200,4200,4200,4200,0
|
|
20240614,165400,59360055,4200,4200,4200,4200,0
|
|
20240614,165300,59360055,4200,4200,4200,4200,0
|
|
20240614,165200,59360055,4200,4200,4200,4200,0
|
|
20240614,165100,59360055,4200,4200,4200,4200,0
|
|
20240614,165000,59360055,4200,4200,4200,4200,0
|
|
20240614,164900,59360055,4200,4200,4200,4200,0
|
|
20240614,164800,59360055,4200,4200,4200,4200,0
|
|
20240614,164700,59360055,4200,4200,4200,4200,0
|
|
20240614,164600,59360055,4200,4200,4200,4200,0
|
|
20240614,164500,59360055,4200,4200,4200,4200,0
|
|
20240614,164400,59360055,4200,4200,4200,4200,0
|
|
20240614,164300,59360055,4200,4200,4200,4200,0
|
|
20240614,164200,59360055,4200,4200,4200,4200,0
|
|
20240614,164100,59360055,4200,4200,4200,4200,0
|
|
20240614,164000,59360055,4200,4200,4200,4200,0
|
|
20240614,163900,59360055,4200,4200,4200,4200,0
|
|
20240614,163800,59360055,4200,4200,4200,4200,0
|
|
20240614,163700,59360055,4200,4200,4200,4200,0
|
|
20240614,163600,59360055,4200,4200,4200,4200,0
|
|
20240614,163500,59360055,4200,4200,4200,4200,0
|
|
20240614,163400,59360055,4200,4200,4200,4200,0
|
|
20240614,163300,59360055,4200,4200,4200,4200,0
|
|
20240614,163200,59360055,4200,4200,4200,4200,524
|
|
20240614,163100,59360055,4200,4200,4200,4200,0
|
|
20240614,163000,59360055,4200,4200,4200,4200,0
|
|
20240614,162900,59360055,4200,4200,4200,4200,0
|
|
20240614,162800,59360055,4200,4200,4200,4200,0
|
|
20240614,162700,59360055,4200,4200,4200,4200,0
|
|
20240614,162600,59360055,4200,4200,4200,4200,0
|
|
20240614,162500,59360055,4200,4200,4200,4200,0
|
|
20240614,162400,59360055,4200,4200,4200,4200,0
|
|
20240614,162300,59360055,4200,4200,4200,4200,0
|
|
20240614,162200,59360055,4200,4200,4200,4200,0
|
|
20240614,162100,59360055,4200,4200,4200,4200,0
|
|
20240614,162000,59360055,4200,4200,4200,4200,0
|
|
20240614,161900,59360055,4200,4200,4200,4200,0
|
|
20240614,161800,59360055,4200,4200,4200,4200,0
|
|
20240614,161700,59360055,4200,4200,4200,4200,0
|
|
20240614,161600,59360055,4200,4200,4200,4200,0
|
|
20240614,161500,59360055,4200,4200,4200,4200,0
|
|
20240614,161400,59360055,4200,4200,4200,4200,0
|
|
20240614,161300,59360055,4200,4200,4200,4200,0
|
|
20240614,161200,59360055,4200,4200,4200,4200,0
|
|
20240614,161100,59360055,4200,4200,4200,4200,0
|
|
20240614,161000,59360055,4200,4200,4200,4200,0
|
|
20240614,160900,59360055,4200,4200,4200,4200,0
|
|
20240614,160800,59360055,4200,4200,4200,4200,0
|
|
20240614,160700,59360055,4200,4200,4200,4200,0
|
|
20240614,160600,59360055,4200,4200,4200,4200,0
|
|
20240614,160500,59360055,4200,4200,4200,4200,0
|
|
20240614,160400,59360055,4200,4200,4200,4200,0
|
|
20240614,160300,59360055,4200,4200,4200,4200,0
|
|
20240614,160200,59360055,4200,4200,4200,4200,524
|
|
20240614,160100,59360055,4200,4200,4200,4200,0
|
|
20240614,160000,59360055,4200,4200,4200,4200,0
|
|
20240614,155900,59360055,4200,4200,4200,4200,0
|
|
20240614,155800,59360055,4200,4200,4200,4200,0
|
|
20240614,155700,59360055,4200,4200,4200,4200,0
|
|
20240614,155600,59360055,4200,4200,4200,4200,0
|
|
20240614,155500,59360055,4200,4200,4200,4200,0
|
|
20240614,155400,59360055,4200,4200,4200,4200,0
|
|
20240614,155300,59360055,4200,4200,4200,4200,0
|
|
20240614,155200,59360055,4200,4200,4200,4200,0
|
|
20240614,155100,59360055,4200,4200,4200,4200,0
|
|
20240614,155000,59360055,4200,4200,4200,4200,0
|
|
20240614,154900,59360055,4200,4200,4200,4200,0
|
|
20240614,154800,59360055,4200,4200,4200,4200,0
|
|
20240614,154700,59360055,4200,4200,4200,4200,0
|
|
20240614,154600,59360055,4200,4200,4200,4200,0
|
|
20240614,154500,59360055,4200,4200,4200,4200,0
|
|
20240614,154400,59360055,4200,4200,4200,4200,0
|
|
20240614,154300,59360055,4200,4200,4200,4200,0
|
|
20240614,154200,59360055,4200,4200,4200,4200,0
|
|
20240614,154100,59360055,4200,4200,4200,4200,0
|
|
20240614,154000,59360055,4200,4200,4200,4200,0
|
|
20240614,153900,59360055,4200,4200,4200,4200,0
|
|
20240614,153800,59360055,4200,4200,4200,4200,0
|
|
20240614,153700,59360055,4200,4200,4200,4200,0
|
|
20240614,153600,59360055,4200,4200,4200,4200,0
|
|
20240614,153500,59360055,4200,4200,4200,4200,0
|
|
20240614,153400,59360055,4200,4200,4200,4200,0
|
|
20240614,153300,59360055,4200,4200,4200,4200,0
|
|
20240614,153200,59360055,4200,4200,4200,4200,524
|
|
20240614,153100,59360055,4200,4200,4200,4200,0
|
|
20240614,153000,59360055,4200,4200,4200,4200,524
|
|
20240614,152900,57159255,4185,4185,4185,4185,0
|
|
20240614,152800,57159255,4185,4185,4185,4185,0
|
|
20240614,152700,57159255,4185,4185,4185,4185,0
|
|
20240614,152600,57159255,4185,4185,4185,4185,0
|
|
20240614,152500,57159255,4185,4185,4185,4185,0
|
|
20240614,152400,57159255,4185,4185,4185,4185,0
|
|
20240614,152300,57159255,4185,4185,4185,4185,0
|
|
20240614,152200,57159255,4185,4185,4185,4185,0
|
|
20240614,152100,57159255,4185,4185,4185,4185,0
|
|
20240614,152000,57159255,4185,4185,4185,4185,0
|
|
20240614,151900,57159255,4185,4185,4185,4185,0
|
|
20240614,151800,57159255,4185,4185,4185,4185,0
|
|
20240614,151700,57159255,4185,4185,4185,4185,0
|
|
20240614,151600,57159255,4185,4185,4185,4185,0
|
|
20240614,151500,57159255,4185,4185,4185,4185,0
|
|
20240614,151400,57159255,4185,4185,4185,4185,0
|
|
20240614,151300,57159255,4185,4185,4185,4185,0
|
|
20240614,151200,57159255,4185,4185,4185,4185,0
|
|
20240614,151100,57159255,4185,4185,4185,4185,1
|
|
20240614,151000,57155070,4185,4185,4185,4185,0
|
|
20240614,150900,57155070,4185,4185,4185,4185,0
|
|
20240614,150800,57155070,4185,4185,4185,4185,0
|
|
20240614,150700,57155070,4185,4185,4185,4185,0
|
|
20240614,150600,57155070,4185,4185,4185,4185,0
|
|
20240614,150500,57155070,4185,4185,4185,4185,0
|
|
20240614,150400,57155070,4185,4185,4185,4185,0
|
|
20240614,150300,57155070,4185,4185,4185,4185,0
|
|
20240614,150200,57155070,4185,4185,4185,4185,0
|
|
20240614,150100,57155070,4185,4185,4185,4185,0
|
|
20240614,150000,57155070,4185,4185,4185,4185,0
|
|
20240614,145900,57155070,4185,4185,4185,4185,0
|
|
20240614,145800,57155070,4185,4185,4185,4185,0
|
|
20240614,145700,57155070,4185,4185,4185,4185,8
|
|
20240614,145600,57121590,4185,4185,4185,4185,0
|
|
20240614,145500,57121590,4185,4185,4185,4185,0
|
|
20240614,145400,57121590,4185,4185,4185,4185,0
|
|
20240614,145300,57121590,4185,4185,4185,4185,0
|
|
20240614,145200,57121590,4185,4185,4185,4185,0
|
|
20240614,145100,57121590,4185,4185,4185,4185,0
|
|
20240614,145000,57121590,4185,4185,4185,4185,20
|
|
20240614,144900,57037890,4185,4185,4185,4185,0
|
|
20240614,144800,57037890,4185,4185,4185,4185,0
|
|
20240614,144700,57037890,4185,4185,4185,4185,0
|
|
20240614,144600,57037890,4185,4185,4185,4185,1
|
|
20240614,144500,57033705,4185,4185,4185,4185,1
|
|
20240614,144400,57029520,4190,4190,4190,4190,0
|
|
20240614,144300,57029520,4190,4190,4190,4190,0
|
|
20240614,144200,57029520,4190,4190,4190,4190,0
|
|
20240614,144100,57029520,4190,4190,4190,4190,0
|
|
20240614,144000,57029520,4190,4190,4190,4190,0
|
|
20240614,143900,57029520,4190,4190,4190,4190,0
|
|
20240614,143800,57029520,4190,4190,4190,4190,0
|
|
20240614,143700,57029520,4190,4190,4190,4190,0
|
|
20240614,143600,57029520,4190,4190,4190,4190,0
|
|
20240614,143500,57029520,4190,4190,4190,4190,0
|
|
20240614,143400,57029520,4190,4190,4190,4190,0
|
|
20240614,143300,57029520,4190,4190,4190,4190,0
|
|
20240614,143200,57029520,4190,4190,4190,4190,0
|
|
20240614,143100,57029520,4190,4190,4190,4190,71
|
|
20240614,143000,56732030,4185,4185,4185,4185,481
|
|
20240614,142900,54719045,4180,4180,4180,4180,0
|
|
20240614,142800,54719045,4180,4180,4185,4180,2004
|
|
20240614,142700,46337360,4170,4170,4170,4170,0
|
|
20240614,142600,46337360,4170,4170,4170,4170,0
|
|
20240614,142500,46337360,4170,4170,4170,4170,29
|
|
20240614,142400,46216430,4170,4170,4170,4170,6
|
|
20240614,142300,46191410,4170,4165,4170,4165,202
|
|
20240614,142200,45350075,4165,4165,4165,4165,0
|
|
20240614,142100,45350075,4165,4165,4165,4165,300
|
|
20240614,142000,44100575,4165,4165,4165,4165,0
|
|
20240614,141900,44100575,4165,4165,4165,4165,0
|
|
20240614,141800,44100575,4165,4165,4165,4165,10
|
|
20240614,141700,44058925,4165,4160,4165,4160,183
|
|
20240614,141600,43296735,4165,4165,4165,4165,0
|
|
20240614,141500,43296735,4165,4165,4165,4165,0
|
|
20240614,141400,43296735,4165,4165,4165,4165,468
|
|
20240614,141300,41347515,4165,4165,4165,4165,52
|
|
20240614,141200,41130935,4165,4165,4165,4165,136
|
|
20240614,141100,40564495,4165,4165,4165,4165,0
|
|
20240614,141000,40564495,4165,4165,4165,4165,0
|
|
20240614,140900,40564495,4165,4165,4165,4165,0
|
|
20240614,140800,40564495,4165,4165,4165,4165,0
|
|
20240614,140700,40564495,4165,4165,4165,4165,0
|
|
20240614,140600,40564495,4165,4165,4165,4165,0
|
|
20240614,140500,40564495,4165,4165,4165,4165,0
|
|
20240614,140400,40564495,4165,4165,4165,4165,0
|
|
20240614,140300,40564495,4165,4165,4165,4165,0
|
|
20240614,140200,40564495,4165,4165,4165,4165,0
|
|
20240614,140100,40564495,4165,4165,4165,4165,0
|
|
20240614,140000,40564495,4165,4165,4165,4165,0
|
|
20240614,135900,40564495,4165,4165,4165,4165,0
|
|
20240614,135800,40564495,4165,4165,4165,4165,633
|
|
20240614,135700,37928050,4175,4175,4175,4175,0
|
|
20240614,135600,37928050,4175,4175,4175,4175,0
|
|
20240614,135500,37928050,4175,4175,4175,4175,0
|
|
20240614,135400,37928050,4175,4175,4175,4175,0
|
|
20240614,135300,37928050,4175,4175,4175,4175,0
|
|
20240614,135200,37928050,4175,4175,4175,4175,1
|
|
20240614,135100,37923875,4165,4165,4165,4165,0
|
|
20240614,135000,37923875,4165,4165,4165,4165,20
|
|
20240614,134900,37840575,4175,4175,4175,4175,0
|
|
20240614,134800,37840575,4175,4175,4175,4175,0
|
|
20240614,134700,37840575,4175,4175,4175,4175,567
|
|
20240614,134600,35473350,4170,4170,4170,4170,99
|
|
20240614,134500,35060520,4170,4170,4170,4170,0
|
|
20240614,134400,35060520,4170,4170,4170,4170,1000
|
|
20240614,134300,30890520,4175,4175,4175,4175,0
|
|
20240614,134200,30890520,4175,4175,4175,4175,0
|
|
20240614,134100,30890520,4175,4180,4180,4175,542
|
|
20240614,134000,28627640,4180,4180,4180,4180,0
|
|
20240614,133900,28627640,4180,4180,4180,4180,0
|
|
20240614,133800,28627640,4180,4180,4180,4180,745
|
|
20240614,133700,25513540,4185,4185,4185,4185,0
|
|
20240614,133600,25513540,4185,4185,4185,4185,5
|
|
20240614,133500,25492615,4185,4185,4185,4185,0
|
|
20240614,133400,25492615,4185,4185,4185,4185,0
|
|
20240614,133300,25492615,4185,4185,4185,4185,0
|
|
20240614,133200,25492615,4185,4185,4185,4185,0
|
|
20240614,133100,25492615,4185,4185,4185,4185,0
|
|
20240614,133000,25492615,4185,4185,4185,4185,0
|
|
20240614,132900,25492615,4185,4185,4185,4185,0
|
|
20240614,132800,25492615,4185,4185,4185,4185,0
|
|
20240614,132700,25492615,4185,4185,4185,4185,46
|
|
20240614,132600,25300105,4185,4185,4185,4185,0
|
|
20240614,132500,25300105,4185,4185,4185,4185,0
|
|
20240614,132400,25300105,4185,4190,4190,4185,1744
|
|
20240614,132300,17995550,4195,4195,4195,4195,0
|
|
20240614,132200,17995550,4195,4195,4195,4195,0
|
|
20240614,132100,17995550,4195,4195,4195,4195,0
|
|
20240614,132000,17995550,4195,4195,4195,4195,0
|
|
20240614,131900,17995550,4195,4195,4195,4195,0
|
|
20240614,131800,17995550,4195,4195,4195,4195,0
|
|
20240614,131700,17995550,4195,4195,4195,4195,0
|
|
20240614,131600,17995550,4195,4195,4195,4195,0
|
|
20240614,131500,17995550,4195,4195,4195,4195,0
|
|
20240614,131400,17995550,4195,4195,4195,4195,0
|
|
20240614,131300,17995550,4195,4195,4195,4195,1
|
|
20240614,131200,17991355,4195,4195,4195,4195,0
|
|
20240614,131100,17991355,4195,4195,4195,4195,0
|
|
20240614,131000,17991355,4195,4195,4195,4195,0
|
|
20240614,130900,17991355,4195,4195,4195,4195,3
|
|
20240614,130800,17978770,4195,4195,4195,4195,4
|
|
20240614,130700,17961990,4195,4195,4195,4195,0
|
|
20240614,130600,17961990,4195,4195,4195,4195,0
|
|
20240614,130500,17961990,4195,4195,4195,4195,5
|
|
20240614,130400,17941015,4200,4200,4200,4200,0
|
|
20240614,130300,17941015,4200,4200,4200,4200,0
|
|
20240614,130200,17941015,4200,4200,4200,4200,0
|
|
20240614,130100,17941015,4200,4200,4200,4200,0
|
|
20240614,130000,17941015,4200,4200,4200,4200,0
|
|
20240614,125900,17941015,4200,4200,4200,4200,1
|
|
20240614,125800,17936815,4195,4195,4195,4195,100
|
|
20240614,125700,17517315,4205,4205,4205,4205,0
|
|
20240614,125600,17517315,4205,4205,4205,4205,0
|
|
20240614,125500,17517315,4205,4205,4205,4205,0
|
|
20240614,125400,17517315,4205,4205,4205,4205,0
|
|
20240614,125300,17517315,4205,4205,4205,4205,0
|
|
20240614,125200,17517315,4205,4205,4205,4205,0
|
|
20240614,125100,17517315,4205,4205,4205,4205,0
|
|
20240614,125000,17517315,4205,4205,4205,4205,0
|
|
20240614,124900,17517315,4205,4205,4205,4205,0
|
|
20240614,124800,17517315,4205,4205,4205,4205,0
|
|
20240614,124700,17517315,4205,4205,4205,4205,0
|
|
20240614,124600,17517315,4205,4205,4205,4205,1
|
|
20240614,124500,17513110,4200,4210,4210,4200,199
|
|
20240614,124400,16676790,4210,4210,4210,4210,0
|
|
20240614,124300,16676790,4210,4210,4210,4210,0
|
|
20240614,124200,16676790,4210,4210,4210,4210,0
|
|
20240614,124100,16676790,4210,4210,4210,4210,0
|
|
20240614,124000,16676790,4210,4210,4210,4210,0
|
|
20240614,123900,16676790,4210,4210,4210,4210,1
|
|
20240614,123800,16672580,4200,4200,4200,4200,0
|
|
20240614,123700,16672580,4200,4200,4200,4200,0
|
|
20240614,123600,16672580,4200,4200,4200,4200,23
|
|
20240614,123500,16575980,4200,4200,4200,4200,70
|
|
20240614,123400,16281980,4200,4200,4200,4200,0
|
|
20240614,123300,16281980,4200,4200,4200,4200,0
|
|
20240614,123200,16281980,4200,4200,4200,4200,1
|
|
20240614,123100,16277780,4200,4200,4200,4200,0
|
|
20240614,123000,16277780,4200,4200,4200,4200,1
|
|
20240614,122900,16273580,4195,4195,4195,4195,1
|
|
20240614,122800,16269385,4190,4190,4190,4190,56
|
|
20240614,122700,16034745,4190,4190,4190,4190,0
|
|
20240614,122600,16034745,4190,4190,4190,4190,0
|
|
20240614,122500,16034745,4190,4190,4190,4190,0
|
|
20240614,122400,16034745,4190,4190,4190,4190,0
|
|
20240614,122300,16034745,4190,4190,4190,4190,1
|
|
20240614,122200,16030555,4190,4190,4190,4190,0
|
|
20240614,122100,16030555,4190,4190,4190,4190,7
|
|
20240614,122000,16001225,4200,4200,4200,4200,0
|
|
20240614,121900,16001225,4200,4200,4200,4200,0
|
|
20240614,121800,16001225,4200,4200,4200,4200,0
|
|
20240614,121700,16001225,4200,4200,4200,4200,0
|
|
20240614,121600,16001225,4200,4200,4200,4200,0
|
|
20240614,121500,16001225,4200,4195,4205,4195,3
|
|
20240614,121400,15988625,4205,4205,4205,4205,0
|
|
20240614,121300,15988625,4205,4205,4205,4205,0
|
|
20240614,121200,15988625,4205,4205,4205,4205,0
|
|
20240614,121100,15988625,4205,4195,4205,4195,5
|
|
20240614,121000,15967640,4195,4195,4195,4195,0
|
|
20240614,120900,15967640,4195,4195,4195,4195,0
|
|
20240614,120800,15967640,4195,4195,4195,4195,0
|
|
20240614,120700,15967640,4195,4195,4195,4195,0
|
|
20240614,120600,15967640,4195,4195,4195,4195,1
|
|
20240614,120500,15963445,4180,4180,4180,4180,0
|
|
20240614,120400,15963445,4180,4180,4180,4180,0
|
|
20240614,120300,15963445,4180,4180,4180,4180,0
|
|
20240614,120200,15963445,4180,4180,4180,4180,0
|
|
20240614,120100,15963445,4180,4180,4180,4180,0
|
|
20240614,120000,15963445,4180,4180,4180,4180,209
|
|
20240614,115900,15089825,4180,4180,4180,4180,0
|
|
20240614,115800,15089825,4180,4180,4180,4180,0
|
|
20240614,115700,15089825,4180,4180,4180,4180,0
|
|
20240614,115600,15089825,4180,4180,4180,4180,0
|
|
20240614,115500,15089825,4180,4180,4180,4180,0
|
|
20240614,115400,15089825,4180,4180,4180,4180,0
|
|
20240614,115300,15089825,4180,4180,4180,4180,0
|
|
20240614,115200,15089825,4180,4180,4180,4180,3
|
|
20240614,115100,15077285,4180,4180,4180,4180,0
|
|
20240614,115000,15077285,4180,4180,4180,4180,0
|
|
20240614,114900,15077285,4180,4180,4180,4180,0
|
|
20240614,114800,15077285,4180,4180,4180,4180,0
|
|
20240614,114700,15077285,4180,4180,4180,4180,0
|
|
20240614,114600,15077285,4180,4180,4180,4180,0
|
|
20240614,114500,15077285,4180,4180,4180,4180,0
|
|
20240614,114400,15077285,4180,4180,4180,4180,0
|
|
20240614,114300,15077285,4180,4180,4180,4180,0
|
|
20240614,114200,15077285,4180,4180,4180,4180,1
|
|
20240614,114100,15073105,4180,4180,4180,4180,0
|
|
20240614,114000,15073105,4180,4180,4180,4180,0
|
|
20240614,113900,15073105,4180,4180,4180,4180,0
|
|
20240614,113800,15073105,4180,4180,4180,4180,0
|
|
20240614,113700,15073105,4180,4180,4180,4180,0
|
|
20240614,113600,15073105,4180,4180,4180,4180,0
|
|
20240614,113500,15073105,4180,4180,4180,4180,1
|
|
20240614,113400,15068925,4170,4170,4170,4170,0
|
|
20240614,113300,15068925,4170,4170,4170,4170,0
|
|
20240614,113200,15068925,4170,4170,4170,4170,0
|
|
20240614,113100,15068925,4170,4170,4170,4170,0
|
|
20240614,113000,15068925,4170,4170,4170,4170,0
|
|
20240614,112900,15068925,4170,4170,4170,4170,0
|
|
20240614,112800,15068925,4170,4170,4170,4170,0
|
|
20240614,112700,15068925,4170,4170,4170,4170,0
|
|
20240614,112600,15068925,4170,4170,4170,4170,0
|
|
20240614,112500,15068925,4170,4170,4170,4170,0
|
|
20240614,112400,15068925,4170,4170,4170,4170,2
|
|
20240614,112300,15060585,4170,4170,4170,4170,0
|
|
20240614,112200,15060585,4170,4170,4170,4170,2
|
|
20240614,112100,15052245,4170,4170,4170,4170,0
|
|
20240614,112000,15052245,4170,4170,4170,4170,296
|
|
20240614,111900,13817925,4170,4170,4170,4170,0
|
|
20240614,111800,13817925,4170,4170,4170,4170,0
|
|
20240614,111700,13817925,4170,4170,4170,4170,0
|
|
20240614,111600,13817925,4170,4170,4170,4170,0
|
|
20240614,111500,13817925,4170,4170,4170,4170,171
|
|
20240614,111400,13104855,4170,4170,4170,4170,0
|
|
20240614,111300,13104855,4170,4170,4170,4170,0
|
|
20240614,111200,13104855,4170,4170,4170,4170,0
|
|
20240614,111100,13104855,4170,4170,4170,4170,0
|
|
20240614,111000,13104855,4170,4170,4170,4170,110
|
|
20240614,110900,12646155,4170,4170,4170,4170,4
|
|
20240614,110800,12629475,4170,4170,4170,4170,0
|
|
20240614,110700,12629475,4170,4170,4170,4170,0
|
|
20240614,110600,12629475,4170,4170,4170,4170,0
|
|
20240614,110500,12629475,4170,4170,4170,4170,0
|
|
20240614,110400,12629475,4170,4170,4170,4170,0
|
|
20240614,110300,12629475,4170,4170,4170,4170,0
|
|
20240614,110200,12629475,4170,4170,4170,4170,0
|
|
20240614,110100,12629475,4170,4170,4170,4170,0
|
|
20240614,110000,12629475,4170,4170,4170,4170,150
|
|
20240614,105900,12003975,4170,4170,4170,4170,0
|
|
20240614,105800,12003975,4170,4170,4170,4170,0
|
|
20240614,105700,12003975,4170,4170,4170,4170,0
|
|
20240614,105600,12003975,4170,4170,4170,4170,0
|
|
20240614,105500,12003975,4170,4170,4170,4170,51
|
|
20240614,105400,11791305,4170,4170,4170,4170,0
|
|
20240614,105300,11791305,4170,4170,4170,4170,0
|
|
20240614,105200,11791305,4170,4170,4170,4170,0
|
|
20240614,105100,11791305,4170,4170,4170,4170,0
|
|
20240614,105000,11791305,4170,4170,4170,4170,0
|
|
20240614,104900,11791305,4170,4170,4170,4170,0
|
|
20240614,104800,11791305,4170,4170,4170,4170,213
|
|
20240614,104700,10903095,4170,4170,4170,4170,0
|
|
20240614,104600,10903095,4170,4170,4170,4170,0
|
|
20240614,104500,10903095,4170,4170,4170,4170,0
|
|
20240614,104400,10903095,4170,4175,4175,4170,62
|
|
20240614,104300,10644470,4185,4185,4185,4185,0
|
|
20240614,104200,10644470,4185,4185,4185,4185,0
|
|
20240614,104100,10644470,4185,4185,4185,4185,0
|
|
20240614,104000,10644470,4185,4185,4185,4185,1
|
|
20240614,103900,10640285,4190,4185,4190,4185,63
|
|
20240614,103800,10376605,4185,4185,4185,4185,3
|
|
20240614,103700,10364050,4190,4190,4190,4190,0
|
|
20240614,103600,10364050,4190,4190,4190,4190,0
|
|
20240614,103500,10364050,4190,4190,4190,4190,0
|
|
20240614,103400,10364050,4190,4190,4190,4190,0
|
|
20240614,103300,10364050,4190,4190,4190,4190,0
|
|
20240614,103200,10364050,4190,4190,4190,4190,0
|
|
20240614,103100,10364050,4190,4190,4190,4190,0
|
|
20240614,103000,10364050,4190,4190,4190,4190,0
|
|
20240614,102900,10364050,4190,4190,4190,4190,0
|
|
20240614,102800,10364050,4190,4190,4190,4190,0
|
|
20240614,102700,10364050,4190,4190,4190,4190,0
|
|
20240614,102600,10364050,4190,4190,4190,4190,0
|
|
20240614,102500,10364050,4190,4190,4190,4190,0
|
|
20240614,102400,10364050,4190,4190,4190,4190,1
|
|
20240614,102300,10359860,4175,4175,4175,4175,0
|
|
20240614,102200,10359860,4175,4175,4175,4175,1
|
|
20240614,102100,10355685,4180,4180,4180,4180,0
|
|
20240614,102000,10355685,4180,4185,4185,4180,170
|
|
20240614,101900,9645075,4185,4185,4185,4185,0
|
|
20240614,101800,9645075,4185,4185,4185,4185,0
|
|
20240614,101700,9645075,4185,4185,4185,4185,0
|
|
20240614,101600,9645075,4185,4185,4185,4185,0
|
|
20240614,101500,9645075,4185,4185,4185,4185,220
|
|
20240614,101400,8724375,4195,4195,4195,4195,0
|
|
20240614,101300,8724375,4195,4195,4195,4195,100
|
|
20240614,101200,8304875,4195,4195,4195,4195,0
|
|
20240614,101100,8304875,4195,4195,4195,4195,0
|
|
20240614,101000,8304875,4195,4190,4195,4190,16
|
|
20240614,100900,8237765,4195,4195,4195,4195,3
|
|
20240614,100800,8225180,4195,4195,4195,4195,2
|
|
20240614,100700,8216790,4195,4195,4195,4195,0
|
|
20240614,100600,8216790,4195,4195,4195,4195,0
|
|
20240614,100500,8216790,4195,4195,4195,4195,0
|
|
20240614,100400,8216790,4195,4195,4195,4195,30
|
|
20240614,100300,8090940,4195,4195,4195,4195,0
|
|
20240614,100200,8090940,4195,4195,4195,4195,0
|
|
20240614,100100,8090940,4195,4185,4195,4185,95
|
|
20240614,100000,7692685,4185,4185,4185,4185,1
|
|
20240614,095900,7688500,4175,4175,4175,4175,0
|
|
20240614,095800,7688500,4175,4175,4175,4175,0
|
|
20240614,095700,7688500,4175,4175,4175,4175,0
|
|
20240614,095600,7688500,4175,4175,4175,4175,0
|
|
20240614,095500,7688500,4175,4175,4175,4175,0
|
|
20240614,095400,7688500,4175,4175,4175,4175,0
|
|
20240614,095300,7688500,4175,4175,4175,4175,385
|
|
20240614,095200,6081125,4175,4175,4175,4175,1
|
|
20240614,095100,6076950,4175,4175,4175,4175,32
|
|
20240614,095000,5943350,4175,4175,4175,4175,2
|
|
20240614,094900,5935000,4175,4175,4175,4175,70
|
|
20240614,094800,5642750,4175,4175,4175,4175,8
|
|
20240614,094700,5609350,4175,4175,4175,4175,0
|
|
20240614,094600,5609350,4175,4175,4175,4175,0
|
|
20240614,094500,5609350,4175,4175,4175,4175,0
|
|
20240614,094400,5609350,4175,4175,4175,4175,0
|
|
20240614,094300,5609350,4175,4175,4175,4175,2
|
|
20240614,094200,5601000,4170,4170,4170,4170,194
|
|
20240614,094100,4792020,4170,4170,4170,4170,10
|
|
20240614,094000,4750320,4175,4175,4175,4175,0
|
|
20240614,093900,4750320,4175,4175,4175,4175,8
|
|
20240614,093800,4716920,4170,4170,4170,4170,163
|
|
20240614,093700,4037210,4175,4175,4175,4175,19
|
|
20240614,093600,3957885,4170,4170,4170,4170,0
|
|
20240614,093500,3957885,4170,4170,4170,4170,0
|
|
20240614,093400,3957885,4170,4170,4170,4170,0
|
|
20240614,093300,3957885,4170,4170,4170,4170,5
|
|
20240614,093200,3937035,4170,4170,4170,4170,0
|
|
20240614,093100,3937035,4170,4170,4170,4170,0
|
|
20240614,093000,3937035,4170,4170,4170,4170,36
|
|
20240614,092900,3786915,4170,4170,4170,4170,1
|
|
20240614,092800,3782745,4170,4170,4170,4170,0
|
|
20240614,092700,3782745,4170,4170,4170,4170,0
|
|
20240614,092600,3782745,4170,4170,4170,4170,1
|
|
20240614,092500,3778575,4160,4160,4160,4160,0
|
|
20240614,092400,3778575,4160,4160,4160,4160,181
|
|
20240614,092300,3025615,4165,4165,4165,4165,0
|
|
20240614,092200,3025615,4165,4165,4165,4165,19
|
|
20240614,092100,2946480,4170,4170,4170,4170,0
|
|
20240614,092000,2946480,4170,4170,4170,4170,0
|
|
20240614,091900,2946480,4170,4170,4170,4170,0
|
|
20240614,091800,2946480,4170,4170,4170,4170,0
|
|
20240614,091700,2946480,4170,4170,4170,4170,48
|
|
20240614,091600,2746320,4160,4160,4160,4160,52
|
|
20240614,091500,2530000,4160,4160,4160,4160,0
|
|
20240614,091400,2530000,4160,4160,4160,4160,3
|
|
20240614,091300,2517520,4160,4160,4160,4160,0
|
|
20240614,091200,2517520,4160,4160,4160,4160,49
|
|
20240614,091100,2313680,4165,4165,4165,4165,1
|
|
20240614,091000,2309515,4165,4165,4165,4165,0
|
|
20240614,090900,2309515,4165,4165,4165,4165,1
|
|
20240614,090800,2305350,4165,4165,4165,4165,0
|
|
20240614,090700,2305350,4165,4155,4165,4155,126
|
|
20240614,090600,1781580,4180,4180,4180,4180,0
|
|
20240614,090500,1781580,4180,4160,4180,4160,84
|
|
20240614,090400,1432120,4165,4165,4165,4165,0
|
|
20240614,090300,1432120,4165,4165,4165,4165,99
|
|
20240614,090200,1019785,4190,4190,4190,4190,0
|
|
20240614,090100,1019785,4190,4185,4190,4185,71
|
|
20240614,090000,722400,4170,4175,4195,4170,173
|