661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195800,108650255,4220,4220,4220,4220,1402
|
|
20240619,195700,108650255,4220,4220,4220,4220,0
|
|
20240619,195600,108650255,4220,4220,4220,4220,0
|
|
20240619,195500,108650255,4220,4220,4220,4220,0
|
|
20240619,195400,108650255,4220,4220,4220,4220,0
|
|
20240619,195300,108650255,4220,4220,4220,4220,0
|
|
20240619,195200,108650255,4220,4220,4220,4220,0
|
|
20240619,195100,108650255,4220,4220,4220,4220,0
|
|
20240619,195000,108650255,4220,4220,4220,4220,0
|
|
20240619,194900,108650255,4220,4220,4220,4220,0
|
|
20240619,194800,108650255,4220,4220,4220,4220,0
|
|
20240619,194700,108650255,4220,4220,4220,4220,0
|
|
20240619,194600,108650255,4220,4220,4220,4220,0
|
|
20240619,194500,108650255,4220,4220,4220,4220,0
|
|
20240619,194400,108650255,4220,4220,4220,4220,0
|
|
20240619,194300,108650255,4220,4220,4220,4220,0
|
|
20240619,194200,108650255,4220,4220,4220,4220,0
|
|
20240619,194100,108650255,4220,4220,4220,4220,0
|
|
20240619,194000,108650255,4220,4220,4220,4220,0
|
|
20240619,193900,108650255,4220,4220,4220,4220,0
|
|
20240619,193800,108650255,4220,4220,4220,4220,0
|
|
20240619,193700,108650255,4220,4220,4220,4220,0
|
|
20240619,193600,108650255,4220,4220,4220,4220,0
|
|
20240619,193500,108650255,4220,4220,4220,4220,0
|
|
20240619,193400,108650255,4220,4220,4220,4220,0
|
|
20240619,193300,108650255,4220,4220,4220,4220,0
|
|
20240619,193200,108650255,4220,4220,4220,4220,0
|
|
20240619,193100,108650255,4220,4220,4220,4220,0
|
|
20240619,193000,108650255,4220,4220,4220,4220,0
|
|
20240619,192900,108650255,4220,4220,4220,4220,0
|
|
20240619,192800,108650255,4220,4220,4220,4220,1402
|
|
20240619,192700,108650255,4220,4220,4220,4220,0
|
|
20240619,192600,108650255,4220,4220,4220,4220,0
|
|
20240619,192500,108650255,4220,4220,4220,4220,0
|
|
20240619,192400,108650255,4220,4220,4220,4220,0
|
|
20240619,192300,108650255,4220,4220,4220,4220,0
|
|
20240619,192200,108650255,4220,4220,4220,4220,0
|
|
20240619,192100,108650255,4220,4220,4220,4220,0
|
|
20240619,192000,108650255,4220,4220,4220,4220,0
|
|
20240619,191900,108650255,4220,4220,4220,4220,0
|
|
20240619,191800,108650255,4220,4220,4220,4220,0
|
|
20240619,191700,108650255,4220,4220,4220,4220,0
|
|
20240619,191600,108650255,4220,4220,4220,4220,0
|
|
20240619,191500,108650255,4220,4220,4220,4220,0
|
|
20240619,191400,108650255,4220,4220,4220,4220,0
|
|
20240619,191300,108650255,4220,4220,4220,4220,0
|
|
20240619,191200,108650255,4220,4220,4220,4220,0
|
|
20240619,191100,108650255,4220,4220,4220,4220,0
|
|
20240619,191000,108650255,4220,4220,4220,4220,0
|
|
20240619,190900,108650255,4220,4220,4220,4220,0
|
|
20240619,190800,108650255,4220,4220,4220,4220,0
|
|
20240619,190700,108650255,4220,4220,4220,4220,0
|
|
20240619,190600,108650255,4220,4220,4220,4220,0
|
|
20240619,190500,108650255,4220,4220,4220,4220,0
|
|
20240619,190400,108650255,4220,4220,4220,4220,0
|
|
20240619,190300,108650255,4220,4220,4220,4220,0
|
|
20240619,190200,108650255,4220,4220,4220,4220,0
|
|
20240619,190100,108650255,4220,4220,4220,4220,0
|
|
20240619,190000,108650255,4220,4220,4220,4220,0
|
|
20240619,185900,108650255,4220,4220,4220,4220,0
|
|
20240619,185800,108650255,4220,4220,4220,4220,1402
|
|
20240619,185700,108650255,4220,4220,4220,4220,0
|
|
20240619,185600,108650255,4220,4220,4220,4220,0
|
|
20240619,185500,108650255,4220,4220,4220,4220,0
|
|
20240619,185400,108650255,4220,4220,4220,4220,0
|
|
20240619,185300,108650255,4220,4220,4220,4220,0
|
|
20240619,185200,108650255,4220,4220,4220,4220,0
|
|
20240619,185100,108650255,4220,4220,4220,4220,0
|
|
20240619,185000,108650255,4220,4220,4220,4220,0
|
|
20240619,184900,108650255,4220,4220,4220,4220,0
|
|
20240619,184800,108650255,4220,4220,4220,4220,0
|
|
20240619,184700,108650255,4220,4220,4220,4220,0
|
|
20240619,184600,108650255,4220,4220,4220,4220,0
|
|
20240619,184500,108650255,4220,4220,4220,4220,0
|
|
20240619,184400,108650255,4220,4220,4220,4220,0
|
|
20240619,184300,108650255,4220,4220,4220,4220,0
|
|
20240619,184200,108650255,4220,4220,4220,4220,0
|
|
20240619,184100,108650255,4220,4220,4220,4220,0
|
|
20240619,184000,108650255,4220,4220,4220,4220,0
|
|
20240619,183900,108650255,4220,4220,4220,4220,0
|
|
20240619,183800,108650255,4220,4220,4220,4220,0
|
|
20240619,183700,108650255,4220,4220,4220,4220,0
|
|
20240619,183600,108650255,4220,4220,4220,4220,0
|
|
20240619,183500,108650255,4220,4220,4220,4220,0
|
|
20240619,183400,108650255,4220,4220,4220,4220,0
|
|
20240619,183300,108650255,4220,4220,4220,4220,0
|
|
20240619,183200,108650255,4220,4220,4220,4220,0
|
|
20240619,183100,108650255,4220,4220,4220,4220,0
|
|
20240619,183000,108650255,4220,4220,4220,4220,0
|
|
20240619,182900,108650255,4220,4220,4220,4220,0
|
|
20240619,182800,108650255,4220,4220,4220,4220,1402
|
|
20240619,182700,108650255,4220,4220,4220,4220,0
|
|
20240619,182600,108650255,4220,4220,4220,4220,0
|
|
20240619,182500,108650255,4220,4220,4220,4220,0
|
|
20240619,182400,108650255,4220,4220,4220,4220,0
|
|
20240619,182300,108650255,4220,4220,4220,4220,0
|
|
20240619,182200,108650255,4220,4220,4220,4220,0
|
|
20240619,182100,108650255,4220,4220,4220,4220,0
|
|
20240619,182000,108650255,4220,4220,4220,4220,0
|
|
20240619,181900,108650255,4220,4220,4220,4220,0
|
|
20240619,181800,108650255,4220,4220,4220,4220,0
|
|
20240619,181700,108650255,4220,4220,4220,4220,0
|
|
20240619,181600,108650255,4220,4220,4220,4220,0
|
|
20240619,181500,108650255,4220,4220,4220,4220,0
|
|
20240619,181400,108650255,4220,4220,4220,4220,0
|
|
20240619,181300,108650255,4220,4220,4220,4220,0
|
|
20240619,181200,108650255,4220,4220,4220,4220,0
|
|
20240619,181100,108650255,4220,4220,4220,4220,0
|
|
20240619,181000,108650255,4220,4220,4220,4220,0
|
|
20240619,180900,108650255,4220,4220,4220,4220,0
|
|
20240619,180800,108650255,4220,4220,4220,4220,0
|
|
20240619,180700,108650255,4220,4220,4220,4220,0
|
|
20240619,180600,108650255,4220,4220,4220,4220,0
|
|
20240619,180500,108650255,4220,4220,4220,4220,0
|
|
20240619,180400,108650255,4220,4220,4220,4220,0
|
|
20240619,180300,108650255,4220,4220,4220,4220,0
|
|
20240619,180200,108650255,4220,4220,4220,4220,0
|
|
20240619,180100,108650255,4220,4220,4220,4220,0
|
|
20240619,180000,108650255,4220,4220,4220,4220,0
|
|
20240619,175900,108650255,4220,4220,4220,4220,0
|
|
20240619,175800,108650255,4220,4220,4220,4220,1402
|
|
20240619,175700,108650255,4220,4220,4220,4220,0
|
|
20240619,175600,108650255,4220,4220,4220,4220,0
|
|
20240619,175500,108650255,4220,4220,4220,4220,0
|
|
20240619,175400,108650255,4220,4220,4220,4220,0
|
|
20240619,175300,108650255,4220,4220,4220,4220,0
|
|
20240619,175200,108650255,4220,4220,4220,4220,0
|
|
20240619,175100,108650255,4220,4220,4220,4220,0
|
|
20240619,175000,108650255,4220,4220,4220,4220,0
|
|
20240619,174900,108650255,4220,4220,4220,4220,0
|
|
20240619,174800,108650255,4220,4220,4220,4220,0
|
|
20240619,174700,108650255,4220,4220,4220,4220,0
|
|
20240619,174600,108650255,4220,4220,4220,4220,0
|
|
20240619,174500,108650255,4220,4220,4220,4220,0
|
|
20240619,174400,108650255,4220,4220,4220,4220,0
|
|
20240619,174300,108650255,4220,4220,4220,4220,0
|
|
20240619,174200,108650255,4220,4220,4220,4220,0
|
|
20240619,174100,108650255,4220,4220,4220,4220,0
|
|
20240619,174000,108650255,4220,4220,4220,4220,0
|
|
20240619,173900,108650255,4220,4220,4220,4220,0
|
|
20240619,173800,108650255,4220,4220,4220,4220,0
|
|
20240619,173700,108650255,4220,4220,4220,4220,0
|
|
20240619,173600,108650255,4220,4220,4220,4220,0
|
|
20240619,173500,108650255,4220,4220,4220,4220,0
|
|
20240619,173400,108650255,4220,4220,4220,4220,0
|
|
20240619,173300,108650255,4220,4220,4220,4220,0
|
|
20240619,173200,108650255,4220,4220,4220,4220,0
|
|
20240619,173100,108650255,4220,4220,4220,4220,0
|
|
20240619,173000,108650255,4220,4220,4220,4220,0
|
|
20240619,172900,108650255,4220,4220,4220,4220,0
|
|
20240619,172800,108650255,4220,4220,4220,4220,1402
|
|
20240619,172700,108650255,4220,4220,4220,4220,0
|
|
20240619,172600,108650255,4220,4220,4220,4220,0
|
|
20240619,172500,108650255,4220,4220,4220,4220,0
|
|
20240619,172400,108650255,4220,4220,4220,4220,0
|
|
20240619,172300,108650255,4220,4220,4220,4220,0
|
|
20240619,172200,108650255,4220,4220,4220,4220,0
|
|
20240619,172100,108650255,4220,4220,4220,4220,0
|
|
20240619,172000,108650255,4220,4220,4220,4220,0
|
|
20240619,171900,108650255,4220,4220,4220,4220,0
|
|
20240619,171800,108650255,4220,4220,4220,4220,0
|
|
20240619,171700,108650255,4220,4220,4220,4220,0
|
|
20240619,171600,108650255,4220,4220,4220,4220,0
|
|
20240619,171500,108650255,4220,4220,4220,4220,0
|
|
20240619,171400,108650255,4220,4220,4220,4220,0
|
|
20240619,171300,108650255,4220,4220,4220,4220,0
|
|
20240619,171200,108650255,4220,4220,4220,4220,0
|
|
20240619,171100,108650255,4220,4220,4220,4220,0
|
|
20240619,171000,108650255,4220,4220,4220,4220,0
|
|
20240619,170900,108650255,4220,4220,4220,4220,0
|
|
20240619,170800,108650255,4220,4220,4220,4220,0
|
|
20240619,170700,108650255,4220,4220,4220,4220,0
|
|
20240619,170600,108650255,4220,4220,4220,4220,0
|
|
20240619,170500,108650255,4220,4220,4220,4220,0
|
|
20240619,170400,108650255,4220,4220,4220,4220,0
|
|
20240619,170300,108650255,4220,4220,4220,4220,0
|
|
20240619,170200,108650255,4220,4220,4220,4220,0
|
|
20240619,170100,108650255,4220,4220,4220,4220,0
|
|
20240619,170000,108650255,4220,4220,4220,4220,0
|
|
20240619,165900,108650255,4220,4220,4220,4220,0
|
|
20240619,165800,108650255,4220,4220,4220,4220,1402
|
|
20240619,165700,108650255,4220,4220,4220,4220,0
|
|
20240619,165600,108650255,4220,4220,4220,4220,0
|
|
20240619,165500,108650255,4220,4220,4220,4220,0
|
|
20240619,165400,108650255,4220,4220,4220,4220,0
|
|
20240619,165300,108650255,4220,4220,4220,4220,0
|
|
20240619,165200,108650255,4220,4220,4220,4220,0
|
|
20240619,165100,108650255,4220,4220,4220,4220,0
|
|
20240619,165000,108650255,4220,4220,4220,4220,0
|
|
20240619,164900,108650255,4220,4220,4220,4220,0
|
|
20240619,164800,108650255,4220,4220,4220,4220,0
|
|
20240619,164700,108650255,4220,4220,4220,4220,0
|
|
20240619,164600,108650255,4220,4220,4220,4220,0
|
|
20240619,164500,108650255,4220,4220,4220,4220,0
|
|
20240619,164400,108650255,4220,4220,4220,4220,0
|
|
20240619,164300,108650255,4220,4220,4220,4220,0
|
|
20240619,164200,108650255,4220,4220,4220,4220,0
|
|
20240619,164100,108650255,4220,4220,4220,4220,0
|
|
20240619,164000,108650255,4220,4220,4220,4220,0
|
|
20240619,163900,108650255,4220,4220,4220,4220,0
|
|
20240619,163800,108650255,4220,4220,4220,4220,0
|
|
20240619,163700,108650255,4220,4220,4220,4220,0
|
|
20240619,163600,108650255,4220,4220,4220,4220,0
|
|
20240619,163500,108650255,4220,4220,4220,4220,0
|
|
20240619,163400,108650255,4220,4220,4220,4220,0
|
|
20240619,163300,108650255,4220,4220,4220,4220,0
|
|
20240619,163200,108650255,4220,4220,4220,4220,0
|
|
20240619,163100,108650255,4220,4220,4220,4220,0
|
|
20240619,163000,108650255,4220,4220,4220,4220,0
|
|
20240619,162900,108650255,4220,4220,4220,4220,0
|
|
20240619,162800,108650255,4220,4220,4220,4220,1402
|
|
20240619,162700,108650255,4220,4220,4220,4220,0
|
|
20240619,162600,108650255,4220,4220,4220,4220,0
|
|
20240619,162500,108650255,4220,4220,4220,4220,0
|
|
20240619,162400,108650255,4220,4220,4220,4220,0
|
|
20240619,162300,108650255,4220,4220,4220,4220,0
|
|
20240619,162200,108650255,4220,4220,4220,4220,0
|
|
20240619,162100,108650255,4220,4220,4220,4220,0
|
|
20240619,162000,108650255,4220,4220,4220,4220,0
|
|
20240619,161900,108650255,4220,4220,4220,4220,0
|
|
20240619,161800,108650255,4220,4220,4220,4220,0
|
|
20240619,161700,108650255,4220,4220,4220,4220,0
|
|
20240619,161600,108650255,4220,4220,4220,4220,0
|
|
20240619,161500,108650255,4220,4220,4220,4220,0
|
|
20240619,161400,108650255,4220,4220,4220,4220,0
|
|
20240619,161300,108650255,4220,4220,4220,4220,0
|
|
20240619,161200,108650255,4220,4220,4220,4220,0
|
|
20240619,161100,108650255,4220,4220,4220,4220,0
|
|
20240619,161000,108650255,4220,4220,4220,4220,0
|
|
20240619,160900,108650255,4220,4220,4220,4220,0
|
|
20240619,160800,108650255,4220,4220,4220,4220,0
|
|
20240619,160700,108650255,4220,4220,4220,4220,0
|
|
20240619,160600,108650255,4220,4220,4220,4220,0
|
|
20240619,160500,108650255,4220,4220,4220,4220,0
|
|
20240619,160400,108650255,4220,4220,4220,4220,0
|
|
20240619,160300,108650255,4220,4220,4220,4220,0
|
|
20240619,160200,108650255,4220,4220,4220,4220,0
|
|
20240619,160100,108650255,4220,4220,4220,4220,0
|
|
20240619,160000,108650255,4220,4220,4220,4220,0
|
|
20240619,155900,108650255,4220,4220,4220,4220,0
|
|
20240619,155800,108650255,4220,4220,4220,4220,1402
|
|
20240619,155700,108650255,4220,4220,4220,4220,0
|
|
20240619,155600,108650255,4220,4220,4220,4220,0
|
|
20240619,155500,108650255,4220,4220,4220,4220,0
|
|
20240619,155400,108650255,4220,4220,4220,4220,0
|
|
20240619,155300,108650255,4220,4220,4220,4220,0
|
|
20240619,155200,108650255,4220,4220,4220,4220,0
|
|
20240619,155100,108650255,4220,4220,4220,4220,0
|
|
20240619,155000,108650255,4220,4220,4220,4220,0
|
|
20240619,154900,108650255,4220,4220,4220,4220,0
|
|
20240619,154800,108650255,4220,4220,4220,4220,0
|
|
20240619,154700,108650255,4220,4220,4220,4220,0
|
|
20240619,154600,108650255,4220,4220,4220,4220,0
|
|
20240619,154500,108650255,4220,4220,4220,4220,0
|
|
20240619,154400,108650255,4220,4220,4220,4220,0
|
|
20240619,154300,108650255,4220,4220,4220,4220,0
|
|
20240619,154200,108650255,4220,4220,4220,4220,0
|
|
20240619,154100,108650255,4220,4220,4220,4220,0
|
|
20240619,154000,108650255,4220,4220,4220,4220,0
|
|
20240619,153900,108650255,4220,4220,4220,4220,0
|
|
20240619,153800,108650255,4220,4220,4220,4220,0
|
|
20240619,153700,108650255,4220,4220,4220,4220,0
|
|
20240619,153600,108650255,4220,4220,4220,4220,0
|
|
20240619,153500,108650255,4220,4220,4220,4220,0
|
|
20240619,153400,108650255,4220,4220,4220,4220,0
|
|
20240619,153300,108650255,4220,4220,4220,4220,0
|
|
20240619,153200,108650255,4220,4220,4220,4220,0
|
|
20240619,153100,108650255,4220,4220,4220,4220,0
|
|
20240619,153000,108650255,4220,4220,4220,4220,1402
|
|
20240619,152900,102733815,4215,4215,4215,4215,0
|
|
20240619,152800,102733815,4215,4215,4215,4215,0
|
|
20240619,152700,102733815,4215,4215,4215,4215,0
|
|
20240619,152600,102733815,4215,4215,4215,4215,0
|
|
20240619,152500,102733815,4215,4215,4215,4215,0
|
|
20240619,152400,102733815,4215,4215,4215,4215,0
|
|
20240619,152300,102733815,4215,4215,4215,4215,0
|
|
20240619,152200,102733815,4215,4215,4215,4215,0
|
|
20240619,152100,102733815,4215,4215,4215,4215,0
|
|
20240619,152000,102733815,4215,4215,4215,4215,0
|
|
20240619,151900,102733815,4215,4215,4215,4215,24
|
|
20240619,151800,102632655,4215,4215,4215,4215,1
|
|
20240619,151700,102628440,4220,4215,4220,4215,52
|
|
20240619,151600,102409005,4230,4215,4230,4215,7
|
|
20240619,151500,102379460,4215,4215,4215,4215,42
|
|
20240619,151400,102202430,4215,4220,4220,4215,24
|
|
20240619,151300,102101265,4220,4220,4220,4220,0
|
|
20240619,151200,102101265,4220,4220,4220,4220,2
|
|
20240619,151100,102092825,4230,4225,4230,4215,630
|
|
20240619,151000,99433880,4225,4225,4225,4225,116
|
|
20240619,150900,98943780,4220,4220,4220,4220,1
|
|
20240619,150800,98939560,4225,4225,4225,4225,68
|
|
20240619,150700,98652260,4220,4220,4220,4220,1
|
|
20240619,150600,98648040,4220,4220,4220,4220,1
|
|
20240619,150500,98643820,4220,4220,4220,4220,1
|
|
20240619,150400,98639600,4220,4220,4220,4220,1
|
|
20240619,150300,98635380,4220,4220,4220,4220,0
|
|
20240619,150200,98635380,4220,4220,4220,4220,2
|
|
20240619,150100,98626940,4225,4225,4225,4225,0
|
|
20240619,150000,98626940,4225,4225,4225,4225,13
|
|
20240619,145900,98572015,4225,4225,4225,4225,0
|
|
20240619,145800,98572015,4225,4225,4225,4225,1
|
|
20240619,145700,98567790,4225,4225,4225,4225,1
|
|
20240619,145600,98563565,4225,4225,4225,4225,2
|
|
20240619,145500,98555115,4230,4230,4230,4230,5
|
|
20240619,145400,98533965,4225,4225,4225,4225,0
|
|
20240619,145300,98533965,4225,4225,4225,4225,0
|
|
20240619,145200,98533965,4225,4220,4225,4220,153
|
|
20240619,145100,97888225,4225,4225,4225,4225,0
|
|
20240619,145000,97888225,4225,4225,4225,4225,5
|
|
20240619,144900,97867100,4225,4225,4225,4225,0
|
|
20240619,144800,97867100,4225,4225,4225,4225,0
|
|
20240619,144700,97867100,4225,4225,4225,4225,0
|
|
20240619,144600,97867100,4225,4225,4225,4225,0
|
|
20240619,144500,97867100,4225,4225,4225,4225,0
|
|
20240619,144400,97867100,4225,4225,4225,4225,2
|
|
20240619,144300,97858650,4230,4230,4230,4230,0
|
|
20240619,144200,97858650,4230,4230,4230,4230,100
|
|
20240619,144100,97435650,4230,4230,4230,4230,0
|
|
20240619,144000,97435650,4230,4230,4230,4230,1
|
|
20240619,143900,97431420,4230,4230,4230,4230,3
|
|
20240619,143800,97418730,4225,4225,4225,4225,0
|
|
20240619,143700,97418730,4225,4225,4225,4225,0
|
|
20240619,143600,97418730,4225,4225,4225,4225,0
|
|
20240619,143500,97418730,4225,4225,4225,4225,1
|
|
20240619,143400,97414505,4230,4230,4230,4230,0
|
|
20240619,143300,97414505,4230,4230,4230,4230,0
|
|
20240619,143200,97414505,4230,4230,4230,4230,1
|
|
20240619,143100,97410275,4220,4220,4220,4220,0
|
|
20240619,143000,97410275,4220,4220,4220,4220,0
|
|
20240619,142900,97410275,4220,4220,4220,4220,0
|
|
20240619,142800,97410275,4220,4220,4220,4220,0
|
|
20240619,142700,97410275,4220,4220,4220,4220,0
|
|
20240619,142600,97410275,4220,4220,4220,4220,0
|
|
20240619,142500,97410275,4220,4220,4220,4220,0
|
|
20240619,142400,97410275,4220,4220,4220,4220,50
|
|
20240619,142300,97199275,4230,4230,4230,4230,1
|
|
20240619,142200,97195045,4220,4220,4220,4220,0
|
|
20240619,142100,97195045,4220,4220,4220,4220,0
|
|
20240619,142000,97195045,4220,4220,4220,4220,0
|
|
20240619,141900,97195045,4220,4220,4220,4220,0
|
|
20240619,141800,97195045,4220,4220,4220,4220,40
|
|
20240619,141700,97026245,4220,4220,4220,4220,0
|
|
20240619,141600,97026245,4220,4220,4220,4220,0
|
|
20240619,141500,97026245,4220,4220,4220,4220,0
|
|
20240619,141400,97026245,4220,4220,4220,4220,0
|
|
20240619,141300,97026245,4220,4220,4220,4220,0
|
|
20240619,141200,97026245,4220,4220,4220,4220,0
|
|
20240619,141100,97026245,4220,4220,4220,4220,0
|
|
20240619,141000,97026245,4220,4220,4220,4220,0
|
|
20240619,140900,97026245,4220,4220,4220,4220,0
|
|
20240619,140800,97026245,4220,4225,4225,4220,2002
|
|
20240619,140700,88573920,4225,4225,4225,4225,0
|
|
20240619,140600,88573920,4225,4225,4225,4225,0
|
|
20240619,140500,88573920,4225,4225,4225,4225,0
|
|
20240619,140400,88573920,4225,4225,4225,4225,0
|
|
20240619,140300,88573920,4225,4225,4225,4225,0
|
|
20240619,140200,88573920,4225,4225,4225,4225,0
|
|
20240619,140100,88573920,4225,4225,4225,4225,0
|
|
20240619,140000,88573920,4225,4225,4225,4225,0
|
|
20240619,135900,88573920,4225,4225,4225,4225,0
|
|
20240619,135800,88573920,4225,4225,4225,4225,0
|
|
20240619,135700,88573920,4225,4225,4225,4225,0
|
|
20240619,135600,88573920,4225,4225,4225,4225,0
|
|
20240619,135500,88573920,4225,4225,4225,4225,0
|
|
20240619,135400,88573920,4225,4225,4225,4225,0
|
|
20240619,135300,88573920,4225,4225,4225,4225,0
|
|
20240619,135200,88573920,4225,4225,4225,4225,0
|
|
20240619,135100,88573920,4225,4225,4225,4225,0
|
|
20240619,135000,88573920,4225,4225,4225,4225,0
|
|
20240619,134900,88573920,4225,4225,4225,4225,0
|
|
20240619,134800,88573920,4225,4225,4225,4225,0
|
|
20240619,134700,88573920,4225,4225,4225,4225,0
|
|
20240619,134600,88573920,4225,4220,4225,4220,702
|
|
20240619,134500,85611430,4220,4220,4220,4220,999
|
|
20240619,134400,81395650,4220,4230,4230,4220,612
|
|
20240619,134300,78809975,4230,4230,4230,4230,200
|
|
20240619,134200,77963975,4230,4230,4230,4230,0
|
|
20240619,134100,77963975,4230,4230,4230,4230,18
|
|
20240619,134000,77887835,4230,4230,4230,4230,23
|
|
20240619,133900,77790545,4230,4235,4235,4230,2570
|
|
20240619,133800,66919245,4235,4235,4235,4235,110
|
|
20240619,133700,66453395,4235,4235,4235,4235,0
|
|
20240619,133600,66453395,4235,4235,4235,4235,353
|
|
20240619,133500,64958440,4230,4230,4230,4230,0
|
|
20240619,133400,64958440,4230,4230,4230,4230,0
|
|
20240619,133300,64958440,4230,4230,4230,4230,0
|
|
20240619,133200,64958440,4230,4230,4230,4230,0
|
|
20240619,133100,64958440,4230,4230,4230,4230,1
|
|
20240619,133000,64954210,4230,4230,4230,4230,10
|
|
20240619,132900,64911910,4235,4235,4235,4235,13
|
|
20240619,132800,64856855,4235,4245,4245,4235,125
|
|
20240619,132700,64326595,4245,4245,4245,4245,0
|
|
20240619,132600,64326595,4245,4245,4245,4245,0
|
|
20240619,132500,64326595,4245,4245,4245,4245,0
|
|
20240619,132400,64326595,4245,4245,4245,4245,0
|
|
20240619,132300,64326595,4245,4245,4245,4245,0
|
|
20240619,132200,64326595,4245,4245,4245,4245,700
|
|
20240619,132100,61355095,4250,4250,4250,4250,0
|
|
20240619,132000,61355095,4250,4255,4255,4250,623
|
|
20240619,131900,58707110,4255,4255,4255,4255,0
|
|
20240619,131800,58707110,4255,4255,4255,4255,0
|
|
20240619,131700,58707110,4255,4255,4255,4255,0
|
|
20240619,131600,58707110,4255,4255,4255,4255,0
|
|
20240619,131500,58707110,4255,4255,4255,4255,0
|
|
20240619,131400,58707110,4255,4255,4255,4255,0
|
|
20240619,131300,58707110,4255,4255,4255,4255,0
|
|
20240619,131200,58707110,4255,4255,4255,4255,0
|
|
20240619,131100,58707110,4255,4255,4255,4255,0
|
|
20240619,131000,58707110,4255,4255,4255,4255,0
|
|
20240619,130900,58707110,4255,4255,4255,4255,0
|
|
20240619,130800,58707110,4255,4255,4255,4255,0
|
|
20240619,130700,58707110,4255,4255,4255,4255,0
|
|
20240619,130600,58707110,4255,4255,4255,4255,0
|
|
20240619,130500,58707110,4255,4255,4255,4255,0
|
|
20240619,130400,58707110,4255,4255,4255,4255,0
|
|
20240619,130300,58707110,4255,4255,4255,4255,0
|
|
20240619,130200,58707110,4255,4255,4255,4255,0
|
|
20240619,130100,58707110,4255,4255,4255,4255,0
|
|
20240619,130000,58707110,4255,4255,4255,4255,0
|
|
20240619,125900,58707110,4255,4255,4255,4255,0
|
|
20240619,125800,58707110,4255,4255,4255,4255,0
|
|
20240619,125700,58707110,4255,4255,4255,4255,0
|
|
20240619,125600,58707110,4255,4255,4255,4255,0
|
|
20240619,125500,58707110,4255,4255,4255,4255,0
|
|
20240619,125400,58707110,4255,4255,4255,4255,27
|
|
20240619,125300,58592225,4250,4250,4250,4250,0
|
|
20240619,125200,58592225,4250,4250,4250,4250,0
|
|
20240619,125100,58592225,4250,4250,4250,4250,0
|
|
20240619,125000,58592225,4250,4250,4250,4250,0
|
|
20240619,124900,58592225,4250,4250,4250,4250,0
|
|
20240619,124800,58592225,4250,4250,4250,4250,0
|
|
20240619,124700,58592225,4250,4250,4250,4250,0
|
|
20240619,124600,58592225,4250,4250,4250,4250,0
|
|
20240619,124500,58592225,4250,4250,4250,4250,0
|
|
20240619,124400,58592225,4250,4250,4250,4250,0
|
|
20240619,124300,58592225,4250,4250,4250,4250,23
|
|
20240619,124200,58494475,4245,4245,4245,4245,0
|
|
20240619,124100,58494475,4245,4245,4245,4245,0
|
|
20240619,124000,58494475,4245,4245,4245,4245,0
|
|
20240619,123900,58494475,4245,4245,4245,4245,0
|
|
20240619,123800,58494475,4245,4245,4245,4245,0
|
|
20240619,123700,58494475,4245,4245,4245,4245,0
|
|
20240619,123600,58494475,4245,4245,4245,4245,0
|
|
20240619,123500,58494475,4245,4245,4245,4245,0
|
|
20240619,123400,58494475,4245,4245,4245,4245,0
|
|
20240619,123300,58494475,4245,4245,4245,4245,0
|
|
20240619,123200,58494475,4245,4245,4245,4245,0
|
|
20240619,123100,58494475,4245,4245,4245,4245,0
|
|
20240619,123000,58494475,4245,4245,4245,4245,50
|
|
20240619,122900,58282225,4245,4245,4245,4245,0
|
|
20240619,122800,58282225,4245,4245,4245,4245,0
|
|
20240619,122700,58282225,4245,4245,4245,4245,0
|
|
20240619,122600,58282225,4245,4245,4245,4245,0
|
|
20240619,122500,58282225,4245,4245,4245,4245,0
|
|
20240619,122400,58282225,4245,4245,4245,4245,0
|
|
20240619,122300,58282225,4245,4245,4245,4245,0
|
|
20240619,122200,58282225,4245,4245,4245,4245,0
|
|
20240619,122100,58282225,4245,4250,4250,4245,938
|
|
20240619,122000,54298200,4245,4245,4245,4245,0
|
|
20240619,121900,54298200,4245,4245,4245,4245,0
|
|
20240619,121800,54298200,4245,4245,4245,4245,0
|
|
20240619,121700,54298200,4245,4245,4245,4245,0
|
|
20240619,121600,54298200,4245,4245,4245,4245,0
|
|
20240619,121500,54298200,4245,4245,4245,4245,0
|
|
20240619,121400,54298200,4245,4245,4245,4245,0
|
|
20240619,121300,54298200,4245,4245,4245,4245,0
|
|
20240619,121200,54298200,4245,4245,4245,4245,0
|
|
20240619,121100,54298200,4245,4245,4245,4245,0
|
|
20240619,121000,54298200,4245,4245,4245,4245,218
|
|
20240619,120900,53372790,4255,4255,4255,4255,0
|
|
20240619,120800,53372790,4255,4255,4255,4250,2973
|
|
20240619,120700,40737485,4265,4265,4265,4265,0
|
|
20240619,120600,40737485,4265,4265,4265,4265,0
|
|
20240619,120500,40737485,4265,4265,4265,4265,0
|
|
20240619,120400,40737485,4265,4265,4265,4265,0
|
|
20240619,120300,40737485,4265,4265,4265,4265,0
|
|
20240619,120200,40737485,4265,4265,4265,4265,0
|
|
20240619,120100,40737485,4265,4265,4265,4265,0
|
|
20240619,120000,40737485,4265,4265,4265,4265,0
|
|
20240619,115900,40737485,4265,4265,4265,4265,0
|
|
20240619,115800,40737485,4265,4265,4265,4265,0
|
|
20240619,115700,40737485,4265,4265,4265,4265,0
|
|
20240619,115600,40737485,4265,4265,4265,4265,0
|
|
20240619,115500,40737485,4265,4265,4265,4265,0
|
|
20240619,115400,40737485,4265,4265,4265,4265,0
|
|
20240619,115300,40737485,4265,4265,4265,4265,0
|
|
20240619,115200,40737485,4265,4265,4265,4265,0
|
|
20240619,115100,40737485,4265,4265,4265,4265,0
|
|
20240619,115000,40737485,4265,4265,4265,4265,0
|
|
20240619,114900,40737485,4265,4265,4265,4265,0
|
|
20240619,114800,40737485,4265,4265,4265,4265,0
|
|
20240619,114700,40737485,4265,4265,4265,4265,0
|
|
20240619,114600,40737485,4265,4265,4265,4265,0
|
|
20240619,114500,40737485,4265,4265,4265,4265,0
|
|
20240619,114400,40737485,4265,4265,4265,4265,0
|
|
20240619,114300,40737485,4265,4265,4265,4265,0
|
|
20240619,114200,40737485,4265,4265,4265,4265,0
|
|
20240619,114100,40737485,4265,4265,4265,4265,0
|
|
20240619,114000,40737485,4265,4265,4265,4265,0
|
|
20240619,113900,40737485,4265,4265,4265,4265,0
|
|
20240619,113800,40737485,4265,4265,4265,4265,0
|
|
20240619,113700,40737485,4265,4265,4265,4265,0
|
|
20240619,113600,40737485,4265,4265,4265,4265,1
|
|
20240619,113500,40733220,4265,4260,4265,4260,2
|
|
20240619,113400,40724695,4265,4265,4265,4265,10
|
|
20240619,113300,40682045,4265,4265,4265,4265,0
|
|
20240619,113200,40682045,4265,4265,4265,4265,0
|
|
20240619,113100,40682045,4265,4265,4265,4265,0
|
|
20240619,113000,40682045,4265,4265,4265,4265,0
|
|
20240619,112900,40682045,4265,4265,4265,4265,0
|
|
20240619,112800,40682045,4265,4265,4265,4265,0
|
|
20240619,112700,40682045,4265,4265,4265,4265,0
|
|
20240619,112600,40682045,4265,4265,4265,4265,0
|
|
20240619,112500,40682045,4265,4265,4265,4265,0
|
|
20240619,112400,40682045,4265,4265,4265,4265,0
|
|
20240619,112300,40682045,4265,4265,4265,4265,0
|
|
20240619,112200,40682045,4265,4265,4265,4265,0
|
|
20240619,112100,40682045,4265,4265,4265,4265,0
|
|
20240619,112000,40682045,4265,4265,4265,4265,0
|
|
20240619,111900,40682045,4265,4265,4265,4265,0
|
|
20240619,111800,40682045,4265,4265,4265,4265,0
|
|
20240619,111700,40682045,4265,4265,4265,4265,0
|
|
20240619,111600,40682045,4265,4255,4265,4250,1002
|
|
20240619,111500,36423505,4255,4255,4255,4255,499
|
|
20240619,111400,34300260,4255,4250,4255,4250,9
|
|
20240619,111300,34262000,4245,4245,4245,4245,0
|
|
20240619,111200,34262000,4245,4245,4245,4245,0
|
|
20240619,111100,34262000,4245,4245,4245,4245,130
|
|
20240619,111000,33710150,4245,4250,4250,4245,1024
|
|
20240619,110900,29358440,4250,4260,4260,4250,2091
|
|
20240619,110800,20464185,4270,4270,4270,4270,0
|
|
20240619,110700,20464185,4270,4270,4270,4270,0
|
|
20240619,110600,20464185,4270,4270,4270,4270,0
|
|
20240619,110500,20464185,4270,4270,4270,4270,0
|
|
20240619,110400,20464185,4270,4270,4270,4270,0
|
|
20240619,110300,20464185,4270,4255,4270,4255,37
|
|
20240619,110200,20306345,4255,4255,4255,4255,0
|
|
20240619,110100,20306345,4255,4255,4255,4255,0
|
|
20240619,110000,20306345,4255,4255,4255,4255,3
|
|
20240619,105900,20293580,4270,4270,4270,4270,0
|
|
20240619,105800,20293580,4270,4270,4270,4270,0
|
|
20240619,105700,20293580,4270,4270,4270,4270,0
|
|
20240619,105600,20293580,4270,4270,4270,4270,0
|
|
20240619,105500,20293580,4270,4270,4270,4270,0
|
|
20240619,105400,20293580,4270,4270,4270,4270,1
|
|
20240619,105300,20289310,4270,4270,4270,4270,0
|
|
20240619,105200,20289310,4270,4270,4270,4270,0
|
|
20240619,105100,20289310,4270,4270,4270,4270,0
|
|
20240619,105000,20289310,4270,4265,4270,4265,3
|
|
20240619,104900,20276510,4255,4255,4255,4255,50
|
|
20240619,104800,20063760,4260,4260,4260,4260,0
|
|
20240619,104700,20063760,4260,4260,4260,4260,0
|
|
20240619,104600,20063760,4260,4260,4260,4260,564
|
|
20240619,104500,17661120,4255,4255,4255,4255,5
|
|
20240619,104400,17639845,4255,4255,4255,4255,0
|
|
20240619,104300,17639845,4255,4255,4255,4255,0
|
|
20240619,104200,17639845,4255,4255,4255,4255,0
|
|
20240619,104100,17639845,4255,4255,4255,4255,0
|
|
20240619,104000,17639845,4255,4255,4255,4255,0
|
|
20240619,103900,17639845,4255,4255,4255,4255,50
|
|
20240619,103800,17427095,4255,4255,4255,4255,0
|
|
20240619,103700,17427095,4255,4255,4255,4255,0
|
|
20240619,103600,17427095,4255,4255,4255,4255,0
|
|
20240619,103500,17427095,4255,4255,4255,4255,300
|
|
20240619,103400,16150595,4255,4255,4255,4255,152
|
|
20240619,103300,15503835,4260,4260,4260,4260,0
|
|
20240619,103200,15503835,4260,4270,4270,4260,548
|
|
20240619,103100,13168720,4270,4270,4270,4270,0
|
|
20240619,103000,13168720,4270,4270,4270,4270,41
|
|
20240619,102900,12993650,4270,4270,4270,4270,0
|
|
20240619,102800,12993650,4270,4270,4270,4270,0
|
|
20240619,102700,12993650,4270,4270,4270,4270,0
|
|
20240619,102600,12993650,4270,4270,4270,4270,0
|
|
20240619,102500,12993650,4270,4270,4270,4270,0
|
|
20240619,102400,12993650,4270,4270,4270,4270,1
|
|
20240619,102300,12989380,4270,4270,4270,4270,0
|
|
20240619,102200,12989380,4270,4270,4270,4270,0
|
|
20240619,102100,12989380,4270,4270,4270,4270,50
|
|
20240619,102000,12775880,4270,4270,4270,4270,0
|
|
20240619,101900,12775880,4270,4270,4270,4270,0
|
|
20240619,101800,12775880,4270,4270,4270,4270,0
|
|
20240619,101700,12775880,4270,4270,4270,4270,501
|
|
20240619,101600,10636610,4270,4270,4270,4270,0
|
|
20240619,101500,10636610,4270,4270,4270,4270,0
|
|
20240619,101400,10636610,4270,4270,4270,4270,0
|
|
20240619,101300,10636610,4270,4270,4270,4270,0
|
|
20240619,101200,10636610,4270,4270,4270,4270,0
|
|
20240619,101100,10636610,4270,4270,4270,4270,0
|
|
20240619,101000,10636610,4270,4270,4270,4270,0
|
|
20240619,100900,10636610,4270,4270,4270,4270,3
|
|
20240619,100800,10623800,4270,4270,4270,4270,0
|
|
20240619,100700,10623800,4270,4270,4270,4270,0
|
|
20240619,100600,10623800,4270,4270,4270,4270,0
|
|
20240619,100500,10623800,4270,4270,4270,4270,0
|
|
20240619,100400,10623800,4270,4270,4270,4270,0
|
|
20240619,100300,10623800,4270,4270,4270,4270,1
|
|
20240619,100200,10619530,4270,4270,4270,4270,0
|
|
20240619,100100,10619530,4270,4270,4270,4270,0
|
|
20240619,100000,10619530,4270,4270,4270,4270,0
|
|
20240619,095900,10619530,4270,4270,4270,4270,5
|
|
20240619,095800,10598180,4270,4270,4270,4270,0
|
|
20240619,095700,10598180,4270,4270,4270,4270,0
|
|
20240619,095600,10598180,4270,4270,4270,4270,0
|
|
20240619,095500,10598180,4270,4270,4270,4270,0
|
|
20240619,095400,10598180,4270,4270,4270,4270,0
|
|
20240619,095300,10598180,4270,4270,4270,4270,0
|
|
20240619,095200,10598180,4270,4270,4270,4270,0
|
|
20240619,095100,10598180,4270,4270,4270,4270,5
|
|
20240619,095000,10576830,4270,4270,4270,4270,0
|
|
20240619,094900,10576830,4270,4270,4270,4270,0
|
|
20240619,094800,10576830,4270,4270,4270,4270,0
|
|
20240619,094700,10576830,4270,4270,4270,4270,0
|
|
20240619,094600,10576830,4270,4270,4270,4270,102
|
|
20240619,094500,10141290,4270,4270,4270,4270,0
|
|
20240619,094400,10141290,4270,4270,4270,4270,0
|
|
20240619,094300,10141290,4270,4270,4270,4270,0
|
|
20240619,094200,10141290,4270,4270,4270,4270,0
|
|
20240619,094100,10141290,4270,4270,4270,4270,0
|
|
20240619,094000,10141290,4270,4265,4270,4265,20
|
|
20240619,093900,10055970,4265,4265,4265,4265,1
|
|
20240619,093800,10051705,4265,4265,4265,4265,2
|
|
20240619,093700,10043175,4265,4265,4265,4265,0
|
|
20240619,093600,10043175,4265,4265,4265,4265,20
|
|
20240619,093500,9957875,4265,4265,4265,4265,0
|
|
20240619,093400,9957875,4265,4265,4265,4265,0
|
|
20240619,093300,9957875,4265,4265,4265,4265,0
|
|
20240619,093200,9957875,4265,4265,4265,4265,11
|
|
20240619,093100,9910960,4260,4260,4260,4260,41
|
|
20240619,093000,9736300,4255,4255,4255,4255,0
|
|
20240619,092900,9736300,4255,4255,4255,4255,0
|
|
20240619,092800,9736300,4255,4255,4255,4255,65
|
|
20240619,092700,9459725,4265,4265,4265,4265,0
|
|
20240619,092600,9459725,4265,4265,4265,4265,0
|
|
20240619,092500,9459725,4265,4265,4265,4265,1375
|
|
20240619,092400,3595350,4270,4270,4270,4270,11
|
|
20240619,092300,3548380,4265,4265,4265,4265,0
|
|
20240619,092200,3548380,4265,4265,4265,4265,0
|
|
20240619,092100,3548380,4265,4265,4265,4265,504
|
|
20240619,092000,1398820,4270,4270,4270,4270,0
|
|
20240619,091900,1398820,4270,4270,4270,4270,0
|
|
20240619,091800,1398820,4270,4270,4270,4270,0
|
|
20240619,091700,1398820,4270,4270,4270,4270,0
|
|
20240619,091600,1398820,4270,4270,4270,4270,0
|
|
20240619,091500,1398820,4270,4270,4270,4270,0
|
|
20240619,091400,1398820,4270,4270,4270,4270,0
|
|
20240619,091300,1398820,4270,4270,4270,4270,0
|
|
20240619,091200,1398820,4270,4270,4270,4270,0
|
|
20240619,091100,1398820,4270,4270,4270,4270,2
|
|
20240619,091000,1390280,4270,4270,4270,4270,0
|
|
20240619,090900,1390280,4270,4270,4270,4270,0
|
|
20240619,090800,1390280,4270,4270,4270,4270,1
|
|
20240619,090700,1386010,4270,4270,4270,4270,0
|
|
20240619,090600,1386010,4270,4270,4270,4270,66
|
|
20240619,090500,1104190,4270,4270,4270,4270,5
|
|
20240619,090400,1082840,4280,4280,4280,4280,5
|
|
20240619,090300,1061440,4280,4280,4280,4280,0
|
|
20240619,090200,1061440,4280,4280,4280,4280,0
|
|
20240619,090100,1061440,4280,4280,4280,4280,0
|
|
20240619,090000,1061440,4280,4280,4280,4280,248
|