647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194400,194396610,4875,4875,4875,4875,1459
|
|
20240618,194300,194396610,4875,4875,4875,4875,0
|
|
20240618,194200,194396610,4875,4875,4875,4875,0
|
|
20240618,194100,194396610,4875,4875,4875,4875,0
|
|
20240618,194000,194396610,4875,4875,4875,4875,0
|
|
20240618,193900,194396610,4875,4875,4875,4875,0
|
|
20240618,193800,194396610,4875,4875,4875,4875,0
|
|
20240618,193700,194396610,4875,4875,4875,4875,0
|
|
20240618,193600,194396610,4875,4875,4875,4875,0
|
|
20240618,193500,194396610,4875,4875,4875,4875,0
|
|
20240618,193400,194396610,4875,4875,4875,4875,0
|
|
20240618,193300,194396610,4875,4875,4875,4875,0
|
|
20240618,193200,194396610,4875,4875,4875,4875,0
|
|
20240618,193100,194396610,4875,4875,4875,4875,0
|
|
20240618,193000,194396610,4875,4875,4875,4875,0
|
|
20240618,192900,194396610,4875,4875,4875,4875,0
|
|
20240618,192800,194396610,4875,4875,4875,4875,0
|
|
20240618,192700,194396610,4875,4875,4875,4875,0
|
|
20240618,192600,194396610,4875,4875,4875,4875,0
|
|
20240618,192500,194396610,4875,4875,4875,4875,0
|
|
20240618,192400,194396610,4875,4875,4875,4875,0
|
|
20240618,192300,194396610,4875,4875,4875,4875,0
|
|
20240618,192200,194396610,4875,4875,4875,4875,0
|
|
20240618,192100,194396610,4875,4875,4875,4875,0
|
|
20240618,192000,194396610,4875,4875,4875,4875,0
|
|
20240618,191900,194396610,4875,4875,4875,4875,0
|
|
20240618,191800,194396610,4875,4875,4875,4875,0
|
|
20240618,191700,194396610,4875,4875,4875,4875,0
|
|
20240618,191600,194396610,4875,4875,4875,4875,0
|
|
20240618,191500,194396610,4875,4875,4875,4875,0
|
|
20240618,191400,194396610,4875,4875,4875,4875,1459
|
|
20240618,191300,194396610,4875,4875,4875,4875,0
|
|
20240618,191200,194396610,4875,4875,4875,4875,0
|
|
20240618,191100,194396610,4875,4875,4875,4875,0
|
|
20240618,191000,194396610,4875,4875,4875,4875,0
|
|
20240618,190900,194396610,4875,4875,4875,4875,0
|
|
20240618,190800,194396610,4875,4875,4875,4875,0
|
|
20240618,190700,194396610,4875,4875,4875,4875,0
|
|
20240618,190600,194396610,4875,4875,4875,4875,0
|
|
20240618,190500,194396610,4875,4875,4875,4875,0
|
|
20240618,190400,194396610,4875,4875,4875,4875,0
|
|
20240618,190300,194396610,4875,4875,4875,4875,0
|
|
20240618,190200,194396610,4875,4875,4875,4875,0
|
|
20240618,190100,194396610,4875,4875,4875,4875,0
|
|
20240618,190000,194396610,4875,4875,4875,4875,0
|
|
20240618,185900,194396610,4875,4875,4875,4875,0
|
|
20240618,185800,194396610,4875,4875,4875,4875,0
|
|
20240618,185700,194396610,4875,4875,4875,4875,0
|
|
20240618,185600,194396610,4875,4875,4875,4875,0
|
|
20240618,185500,194396610,4875,4875,4875,4875,0
|
|
20240618,185400,194396610,4875,4875,4875,4875,0
|
|
20240618,185300,194396610,4875,4875,4875,4875,0
|
|
20240618,185200,194396610,4875,4875,4875,4875,0
|
|
20240618,185100,194396610,4875,4875,4875,4875,0
|
|
20240618,185000,194396610,4875,4875,4875,4875,0
|
|
20240618,184900,194396610,4875,4875,4875,4875,0
|
|
20240618,184800,194396610,4875,4875,4875,4875,0
|
|
20240618,184700,194396610,4875,4875,4875,4875,0
|
|
20240618,184600,194396610,4875,4875,4875,4875,0
|
|
20240618,184500,194396610,4875,4875,4875,4875,0
|
|
20240618,184400,194396610,4875,4875,4875,4875,1459
|
|
20240618,184300,194396610,4875,4875,4875,4875,0
|
|
20240618,184200,194396610,4875,4875,4875,4875,0
|
|
20240618,184100,194396610,4875,4875,4875,4875,0
|
|
20240618,184000,194396610,4875,4875,4875,4875,0
|
|
20240618,183900,194396610,4875,4875,4875,4875,0
|
|
20240618,183800,194396610,4875,4875,4875,4875,0
|
|
20240618,183700,194396610,4875,4875,4875,4875,0
|
|
20240618,183600,194396610,4875,4875,4875,4875,0
|
|
20240618,183500,194396610,4875,4875,4875,4875,0
|
|
20240618,183400,194396610,4875,4875,4875,4875,0
|
|
20240618,183300,194396610,4875,4875,4875,4875,0
|
|
20240618,183200,194396610,4875,4875,4875,4875,0
|
|
20240618,183100,194396610,4875,4875,4875,4875,0
|
|
20240618,183000,194396610,4875,4875,4875,4875,0
|
|
20240618,182900,194396610,4875,4875,4875,4875,0
|
|
20240618,182800,194396610,4875,4875,4875,4875,0
|
|
20240618,182700,194396610,4875,4875,4875,4875,0
|
|
20240618,182600,194396610,4875,4875,4875,4875,0
|
|
20240618,182500,194396610,4875,4875,4875,4875,0
|
|
20240618,182400,194396610,4875,4875,4875,4875,0
|
|
20240618,182300,194396610,4875,4875,4875,4875,0
|
|
20240618,182200,194396610,4875,4875,4875,4875,0
|
|
20240618,182100,194396610,4875,4875,4875,4875,0
|
|
20240618,182000,194396610,4875,4875,4875,4875,0
|
|
20240618,181900,194396610,4875,4875,4875,4875,0
|
|
20240618,181800,194396610,4875,4875,4875,4875,0
|
|
20240618,181700,194396610,4875,4875,4875,4875,0
|
|
20240618,181600,194396610,4875,4875,4875,4875,0
|
|
20240618,181500,194396610,4875,4875,4875,4875,0
|
|
20240618,181400,194396610,4875,4875,4875,4875,1459
|
|
20240618,181300,194396610,4875,4875,4875,4875,0
|
|
20240618,181200,194396610,4875,4875,4875,4875,0
|
|
20240618,181100,194396610,4875,4875,4875,4875,0
|
|
20240618,181000,194396610,4875,4875,4875,4875,0
|
|
20240618,180900,194396610,4875,4875,4875,4875,0
|
|
20240618,180800,194396610,4875,4875,4875,4875,0
|
|
20240618,180700,194396610,4875,4875,4875,4875,0
|
|
20240618,180600,194396610,4875,4875,4875,4875,0
|
|
20240618,180500,194396610,4875,4875,4875,4875,0
|
|
20240618,180400,194396610,4875,4875,4875,4875,0
|
|
20240618,180300,194396610,4875,4875,4875,4875,0
|
|
20240618,180200,194396610,4875,4875,4875,4875,0
|
|
20240618,180100,194396610,4875,4875,4875,4875,0
|
|
20240618,180000,194396610,4875,4875,4875,4875,0
|
|
20240618,175900,194396610,4875,4875,4875,4875,0
|
|
20240618,175800,194396610,4875,4875,4875,4875,0
|
|
20240618,175700,194396610,4875,4875,4875,4875,0
|
|
20240618,175600,194396610,4875,4875,4875,4875,0
|
|
20240618,175500,194396610,4875,4875,4875,4875,0
|
|
20240618,175400,194396610,4875,4875,4875,4875,0
|
|
20240618,175300,194396610,4875,4875,4875,4875,0
|
|
20240618,175200,194396610,4875,4875,4875,4875,0
|
|
20240618,175100,194396610,4875,4875,4875,4875,0
|
|
20240618,175000,194396610,4875,4875,4875,4875,0
|
|
20240618,174900,194396610,4875,4875,4875,4875,0
|
|
20240618,174800,194396610,4875,4875,4875,4875,0
|
|
20240618,174700,194396610,4875,4875,4875,4875,0
|
|
20240618,174600,194396610,4875,4875,4875,4875,0
|
|
20240618,174500,194396610,4875,4875,4875,4875,0
|
|
20240618,174400,194396610,4875,4875,4875,4875,1459
|
|
20240618,174300,194396610,4875,4875,4875,4875,0
|
|
20240618,174200,194396610,4875,4875,4875,4875,0
|
|
20240618,174100,194396610,4875,4875,4875,4875,0
|
|
20240618,174000,194396610,4875,4875,4875,4875,0
|
|
20240618,173900,194396610,4875,4875,4875,4875,0
|
|
20240618,173800,194396610,4875,4875,4875,4875,0
|
|
20240618,173700,194396610,4875,4875,4875,4875,0
|
|
20240618,173600,194396610,4875,4875,4875,4875,0
|
|
20240618,173500,194396610,4875,4875,4875,4875,0
|
|
20240618,173400,194396610,4875,4875,4875,4875,0
|
|
20240618,173300,194396610,4875,4875,4875,4875,0
|
|
20240618,173200,194396610,4875,4875,4875,4875,0
|
|
20240618,173100,194396610,4875,4875,4875,4875,0
|
|
20240618,173000,194396610,4875,4875,4875,4875,0
|
|
20240618,172900,194396610,4875,4875,4875,4875,0
|
|
20240618,172800,194396610,4875,4875,4875,4875,0
|
|
20240618,172700,194396610,4875,4875,4875,4875,0
|
|
20240618,172600,194396610,4875,4875,4875,4875,0
|
|
20240618,172500,194396610,4875,4875,4875,4875,0
|
|
20240618,172400,194396610,4875,4875,4875,4875,0
|
|
20240618,172300,194396610,4875,4875,4875,4875,0
|
|
20240618,172200,194396610,4875,4875,4875,4875,0
|
|
20240618,172100,194396610,4875,4875,4875,4875,0
|
|
20240618,172000,194396610,4875,4875,4875,4875,0
|
|
20240618,171900,194396610,4875,4875,4875,4875,0
|
|
20240618,171800,194396610,4875,4875,4875,4875,0
|
|
20240618,171700,194396610,4875,4875,4875,4875,0
|
|
20240618,171600,194396610,4875,4875,4875,4875,0
|
|
20240618,171500,194396610,4875,4875,4875,4875,0
|
|
20240618,171400,194396610,4875,4875,4875,4875,1459
|
|
20240618,171300,194396610,4875,4875,4875,4875,0
|
|
20240618,171200,194396610,4875,4875,4875,4875,0
|
|
20240618,171100,194396610,4875,4875,4875,4875,0
|
|
20240618,171000,194396610,4875,4875,4875,4875,0
|
|
20240618,170900,194396610,4875,4875,4875,4875,0
|
|
20240618,170800,194396610,4875,4875,4875,4875,0
|
|
20240618,170700,194396610,4875,4875,4875,4875,0
|
|
20240618,170600,194396610,4875,4875,4875,4875,0
|
|
20240618,170500,194396610,4875,4875,4875,4875,0
|
|
20240618,170400,194396610,4875,4875,4875,4875,0
|
|
20240618,170300,194396610,4875,4875,4875,4875,0
|
|
20240618,170200,194396610,4875,4875,4875,4875,0
|
|
20240618,170100,194396610,4875,4875,4875,4875,0
|
|
20240618,170000,194396610,4875,4875,4875,4875,0
|
|
20240618,165900,194396610,4875,4875,4875,4875,0
|
|
20240618,165800,194396610,4875,4875,4875,4875,0
|
|
20240618,165700,194396610,4875,4875,4875,4875,0
|
|
20240618,165600,194396610,4875,4875,4875,4875,0
|
|
20240618,165500,194396610,4875,4875,4875,4875,0
|
|
20240618,165400,194396610,4875,4875,4875,4875,0
|
|
20240618,165300,194396610,4875,4875,4875,4875,0
|
|
20240618,165200,194396610,4875,4875,4875,4875,0
|
|
20240618,165100,194396610,4875,4875,4875,4875,0
|
|
20240618,165000,194396610,4875,4875,4875,4875,0
|
|
20240618,164900,194396610,4875,4875,4875,4875,0
|
|
20240618,164800,194396610,4875,4875,4875,4875,0
|
|
20240618,164700,194396610,4875,4875,4875,4875,0
|
|
20240618,164600,194396610,4875,4875,4875,4875,0
|
|
20240618,164500,194396610,4875,4875,4875,4875,0
|
|
20240618,164400,194396610,4875,4875,4875,4875,1459
|
|
20240618,164300,194396610,4875,4875,4875,4875,0
|
|
20240618,164200,194396610,4875,4875,4875,4875,0
|
|
20240618,164100,194396610,4875,4875,4875,4875,0
|
|
20240618,164000,194396610,4875,4875,4875,4875,0
|
|
20240618,163900,194396610,4875,4875,4875,4875,0
|
|
20240618,163800,194396610,4875,4875,4875,4875,0
|
|
20240618,163700,194396610,4875,4875,4875,4875,0
|
|
20240618,163600,194396610,4875,4875,4875,4875,0
|
|
20240618,163500,194396610,4875,4875,4875,4875,0
|
|
20240618,163400,194396610,4875,4875,4875,4875,0
|
|
20240618,163300,194396610,4875,4875,4875,4875,0
|
|
20240618,163200,194396610,4875,4875,4875,4875,0
|
|
20240618,163100,194396610,4875,4875,4875,4875,0
|
|
20240618,163000,194396610,4875,4875,4875,4875,0
|
|
20240618,162900,194396610,4875,4875,4875,4875,0
|
|
20240618,162800,194396610,4875,4875,4875,4875,0
|
|
20240618,162700,194396610,4875,4875,4875,4875,0
|
|
20240618,162600,194396610,4875,4875,4875,4875,0
|
|
20240618,162500,194396610,4875,4875,4875,4875,0
|
|
20240618,162400,194396610,4875,4875,4875,4875,0
|
|
20240618,162300,194396610,4875,4875,4875,4875,0
|
|
20240618,162200,194396610,4875,4875,4875,4875,0
|
|
20240618,162100,194396610,4875,4875,4875,4875,0
|
|
20240618,162000,194396610,4875,4875,4875,4875,0
|
|
20240618,161900,194396610,4875,4875,4875,4875,0
|
|
20240618,161800,194396610,4875,4875,4875,4875,0
|
|
20240618,161700,194396610,4875,4875,4875,4875,0
|
|
20240618,161600,194396610,4875,4875,4875,4875,0
|
|
20240618,161500,194396610,4875,4875,4875,4875,0
|
|
20240618,161400,194396610,4875,4875,4875,4875,1459
|
|
20240618,161300,194396610,4875,4875,4875,4875,0
|
|
20240618,161200,194396610,4875,4875,4875,4875,0
|
|
20240618,161100,194396610,4875,4875,4875,4875,0
|
|
20240618,161000,194396610,4875,4875,4875,4875,0
|
|
20240618,160900,194396610,4875,4875,4875,4875,0
|
|
20240618,160800,194396610,4875,4875,4875,4875,0
|
|
20240618,160700,194396610,4875,4875,4875,4875,0
|
|
20240618,160600,194396610,4875,4875,4875,4875,0
|
|
20240618,160500,194396610,4875,4875,4875,4875,0
|
|
20240618,160400,194396610,4875,4875,4875,4875,0
|
|
20240618,160300,194396610,4875,4875,4875,4875,0
|
|
20240618,160200,194396610,4875,4875,4875,4875,0
|
|
20240618,160100,194396610,4875,4875,4875,4875,0
|
|
20240618,160000,194396610,4875,4875,4875,4875,0
|
|
20240618,155900,194396610,4875,4875,4875,4875,0
|
|
20240618,155800,194396610,4875,4875,4875,4875,0
|
|
20240618,155700,194396610,4875,4875,4875,4875,0
|
|
20240618,155600,194396610,4875,4875,4875,4875,0
|
|
20240618,155500,194396610,4875,4875,4875,4875,0
|
|
20240618,155400,194396610,4875,4875,4875,4875,0
|
|
20240618,155300,194396610,4875,4875,4875,4875,0
|
|
20240618,155200,194396610,4875,4875,4875,4875,0
|
|
20240618,155100,194396610,4875,4875,4875,4875,0
|
|
20240618,155000,194396610,4875,4875,4875,4875,0
|
|
20240618,154900,194396610,4875,4875,4875,4875,0
|
|
20240618,154800,194396610,4875,4875,4875,4875,0
|
|
20240618,154700,194396610,4875,4875,4875,4875,0
|
|
20240618,154600,194396610,4875,4875,4875,4875,0
|
|
20240618,154500,194396610,4875,4875,4875,4875,0
|
|
20240618,154400,194396610,4875,4875,4875,4875,1459
|
|
20240618,154300,194396610,4875,4875,4875,4875,0
|
|
20240618,154200,194396610,4875,4875,4875,4875,0
|
|
20240618,154100,194396610,4875,4875,4875,4875,0
|
|
20240618,154000,194396610,4875,4875,4875,4875,0
|
|
20240618,153900,194396610,4875,4875,4875,4875,0
|
|
20240618,153800,194396610,4875,4875,4875,4875,0
|
|
20240618,153700,194396610,4875,4875,4875,4875,0
|
|
20240618,153600,194396610,4875,4875,4875,4875,0
|
|
20240618,153500,194396610,4875,4875,4875,4875,0
|
|
20240618,153400,194396610,4875,4875,4875,4875,0
|
|
20240618,153300,194396610,4875,4875,4875,4875,0
|
|
20240618,153200,194396610,4875,4875,4875,4875,0
|
|
20240618,153100,194396610,4875,4875,4875,4875,0
|
|
20240618,153000,194396610,4875,4875,4875,4875,1459
|
|
20240618,152900,187283985,4865,4865,4865,4865,0
|
|
20240618,152800,187283985,4865,4865,4865,4865,0
|
|
20240618,152700,187283985,4865,4865,4865,4865,0
|
|
20240618,152600,187283985,4865,4865,4865,4865,0
|
|
20240618,152500,187283985,4865,4865,4865,4865,0
|
|
20240618,152400,187283985,4865,4865,4865,4865,0
|
|
20240618,152300,187283985,4865,4865,4865,4865,0
|
|
20240618,152200,187283985,4865,4865,4865,4865,0
|
|
20240618,152100,187283985,4865,4865,4865,4865,0
|
|
20240618,152000,187283985,4865,4865,4865,4865,0
|
|
20240618,151900,187283985,4865,4865,4865,4865,6
|
|
20240618,151800,187254795,4865,4880,4880,4865,297
|
|
20240618,151700,185807010,4880,4880,4880,4880,52
|
|
20240618,151600,185553250,4880,4880,4880,4880,59
|
|
20240618,151500,185265330,4880,4880,4880,4880,44
|
|
20240618,151400,185050610,4880,4880,4880,4880,41
|
|
20240618,151300,184850530,4880,4880,4880,4880,3
|
|
20240618,151200,184835890,4860,4860,4860,4860,0
|
|
20240618,151100,184835890,4860,4860,4860,4860,0
|
|
20240618,151000,184835890,4860,4860,4860,4860,72
|
|
20240618,150900,184485970,4875,4875,4875,4875,0
|
|
20240618,150800,184485970,4875,4875,4875,4860,3200
|
|
20240618,150700,168920455,4880,4880,4880,4880,10
|
|
20240618,150600,168871655,4880,4880,4880,4880,570
|
|
20240618,150500,166090055,4880,4880,4880,4880,100
|
|
20240618,150400,165602055,4880,4880,4880,4880,0
|
|
20240618,150300,165602055,4880,4880,4880,4880,0
|
|
20240618,150200,165602055,4880,4880,4880,4880,10
|
|
20240618,150100,165553255,4880,4880,4880,4880,0
|
|
20240618,150000,165553255,4880,4880,4880,4880,1
|
|
20240618,145900,165548375,4865,4865,4865,4865,100
|
|
20240618,145800,165061875,4865,4865,4865,4865,0
|
|
20240618,145700,165061875,4865,4865,4865,4865,0
|
|
20240618,145600,165061875,4865,4865,4865,4865,0
|
|
20240618,145500,165061875,4865,4865,4865,4865,0
|
|
20240618,145400,165061875,4865,4865,4865,4865,0
|
|
20240618,145300,165061875,4865,4865,4865,4865,0
|
|
20240618,145200,165061875,4865,4865,4865,4865,0
|
|
20240618,145100,165061875,4865,4865,4865,4865,2
|
|
20240618,145000,165052145,4890,4890,4890,4890,0
|
|
20240618,144900,165052145,4890,4890,4890,4890,0
|
|
20240618,144800,165052145,4890,4890,4890,4890,0
|
|
20240618,144700,165052145,4890,4890,4890,4890,0
|
|
20240618,144600,165052145,4890,4890,4890,4890,0
|
|
20240618,144500,165052145,4890,4890,4890,4890,0
|
|
20240618,144400,165052145,4890,4890,4890,4890,0
|
|
20240618,144300,165052145,4890,4890,4890,4890,0
|
|
20240618,144200,165052145,4890,4890,4890,4890,0
|
|
20240618,144100,165052145,4890,4890,4890,4890,0
|
|
20240618,144000,165052145,4890,4890,4890,4890,1
|
|
20240618,143900,165047255,4865,4865,4865,4865,0
|
|
20240618,143800,165047255,4865,4865,4865,4865,0
|
|
20240618,143700,165047255,4865,4865,4865,4865,0
|
|
20240618,143600,165047255,4865,4865,4865,4865,255
|
|
20240618,143500,163806680,4870,4870,4870,4870,0
|
|
20240618,143400,163806680,4870,4870,4870,4870,254
|
|
20240618,143300,162569700,4890,4890,4890,4890,0
|
|
20240618,143200,162569700,4890,4890,4890,4890,0
|
|
20240618,143100,162569700,4890,4890,4890,4890,0
|
|
20240618,143000,162569700,4890,4890,4890,4890,0
|
|
20240618,142900,162569700,4890,4890,4890,4890,0
|
|
20240618,142800,162569700,4890,4890,4890,4890,0
|
|
20240618,142700,162569700,4890,4890,4890,4890,0
|
|
20240618,142600,162569700,4890,4890,4890,4890,0
|
|
20240618,142500,162569700,4890,4890,4890,4890,0
|
|
20240618,142400,162569700,4890,4890,4890,4890,0
|
|
20240618,142300,162569700,4890,4890,4890,4890,0
|
|
20240618,142200,162569700,4890,4890,4890,4890,0
|
|
20240618,142100,162569700,4890,4890,4890,4890,0
|
|
20240618,142000,162569700,4890,4875,4890,4875,2385
|
|
20240618,141900,150910340,4870,4870,4870,4870,0
|
|
20240618,141800,150910340,4870,4870,4870,4870,0
|
|
20240618,141700,150910340,4870,4870,4870,4870,0
|
|
20240618,141600,150910340,4870,4870,4870,4870,0
|
|
20240618,141500,150910340,4870,4870,4870,4870,0
|
|
20240618,141400,150910340,4870,4870,4870,4870,0
|
|
20240618,141300,150910340,4870,4870,4870,4870,30
|
|
20240618,141200,150764240,4870,4870,4870,4870,0
|
|
20240618,141100,150764240,4870,4870,4870,4870,9
|
|
20240618,141000,150720410,4875,4875,4875,4875,3
|
|
20240618,140900,150705785,4875,4875,4875,4875,0
|
|
20240618,140800,150705785,4875,4875,4875,4875,0
|
|
20240618,140700,150705785,4875,4875,4875,4875,15
|
|
20240618,140600,150632660,4875,4875,4875,4875,0
|
|
20240618,140500,150632660,4875,4875,4875,4875,0
|
|
20240618,140400,150632660,4875,4875,4875,4875,0
|
|
20240618,140300,150632660,4875,4875,4875,4875,0
|
|
20240618,140200,150632660,4875,4875,4875,4875,0
|
|
20240618,140100,150632660,4875,4875,4875,4875,0
|
|
20240618,140000,150632660,4875,4875,4875,4875,0
|
|
20240618,135900,150632660,4875,4875,4875,4875,0
|
|
20240618,135800,150632660,4875,4875,4875,4875,14
|
|
20240618,135700,150564410,4875,4875,4875,4875,0
|
|
20240618,135600,150564410,4875,4875,4875,4875,200
|
|
20240618,135500,149589410,4875,4875,4875,4875,0
|
|
20240618,135400,149589410,4875,4875,4875,4875,0
|
|
20240618,135300,149589410,4875,4875,4875,4875,0
|
|
20240618,135200,149589410,4875,4875,4875,4875,0
|
|
20240618,135100,149589410,4875,4875,4875,4875,0
|
|
20240618,135000,149589410,4875,4875,4875,4875,217
|
|
20240618,134900,148531535,4880,4880,4880,4880,0
|
|
20240618,134800,148531535,4880,4880,4880,4880,0
|
|
20240618,134700,148531535,4880,4880,4880,4880,0
|
|
20240618,134600,148531535,4880,4880,4880,4880,0
|
|
20240618,134500,148531535,4880,4880,4880,4880,0
|
|
20240618,134400,148531535,4880,4880,4880,4880,11
|
|
20240618,134300,148477855,4870,4870,4870,4870,0
|
|
20240618,134200,148477855,4870,4870,4870,4870,0
|
|
20240618,134100,148477855,4870,4870,4870,4870,0
|
|
20240618,134000,148477855,4870,4870,4870,4870,0
|
|
20240618,133900,148477855,4870,4870,4870,4870,0
|
|
20240618,133800,148477855,4870,4870,4870,4870,0
|
|
20240618,133700,148477855,4870,4870,4870,4870,0
|
|
20240618,133600,148477855,4870,4870,4870,4870,0
|
|
20240618,133500,148477855,4870,4870,4870,4870,100
|
|
20240618,133400,147990855,4870,4870,4870,4870,0
|
|
20240618,133300,147990855,4870,4870,4870,4870,0
|
|
20240618,133200,147990855,4870,4870,4870,4870,1
|
|
20240618,133100,147985985,4880,4880,4880,4880,2
|
|
20240618,133000,147976225,4880,4880,4880,4880,0
|
|
20240618,132900,147976225,4880,4880,4880,4880,0
|
|
20240618,132800,147976225,4880,4880,4880,4880,0
|
|
20240618,132700,147976225,4880,4880,4880,4880,200
|
|
20240618,132600,147000225,4885,4885,4885,4885,0
|
|
20240618,132500,147000225,4885,4885,4885,4885,0
|
|
20240618,132400,147000225,4885,4885,4885,4885,0
|
|
20240618,132300,147000225,4885,4885,4885,4885,0
|
|
20240618,132200,147000225,4885,4885,4885,4885,0
|
|
20240618,132100,147000225,4885,4885,4885,4885,0
|
|
20240618,132000,147000225,4885,4885,4885,4885,0
|
|
20240618,131900,147000225,4885,4885,4885,4885,0
|
|
20240618,131800,147000225,4885,4885,4885,4885,0
|
|
20240618,131700,147000225,4885,4885,4885,4885,0
|
|
20240618,131600,147000225,4885,4885,4885,4885,0
|
|
20240618,131500,147000225,4885,4880,4885,4880,430
|
|
20240618,131400,144900740,4880,4880,4880,4880,0
|
|
20240618,131300,144900740,4880,4880,4880,4880,0
|
|
20240618,131200,144900740,4880,4880,4880,4880,0
|
|
20240618,131100,144900740,4880,4880,4880,4880,0
|
|
20240618,131000,144900740,4880,4880,4880,4880,12
|
|
20240618,130900,144842180,4880,4880,4880,4880,0
|
|
20240618,130800,144842180,4880,4880,4880,4880,0
|
|
20240618,130700,144842180,4880,4880,4880,4880,1
|
|
20240618,130600,144837300,4880,4880,4880,4880,0
|
|
20240618,130500,144837300,4880,4880,4880,4880,0
|
|
20240618,130400,144837300,4880,4880,4880,4880,0
|
|
20240618,130300,144837300,4880,4880,4880,4880,0
|
|
20240618,130200,144837300,4880,4880,4880,4880,0
|
|
20240618,130100,144837300,4880,4880,4880,4880,0
|
|
20240618,130000,144837300,4880,4880,4880,4880,1
|
|
20240618,125900,144832420,4885,4885,4885,4885,0
|
|
20240618,125800,144832420,4885,4885,4885,4885,0
|
|
20240618,125700,144832420,4885,4885,4885,4885,0
|
|
20240618,125600,144832420,4885,4885,4885,4885,0
|
|
20240618,125500,144832420,4885,4865,4885,4865,2
|
|
20240618,125400,144822670,4865,4865,4865,4865,50
|
|
20240618,125300,144579420,4865,4865,4865,4865,0
|
|
20240618,125200,144579420,4865,4865,4865,4865,0
|
|
20240618,125100,144579420,4865,4865,4865,4865,0
|
|
20240618,125000,144579420,4865,4865,4865,4865,4
|
|
20240618,124900,144559960,4865,4865,4865,4865,0
|
|
20240618,124800,144559960,4865,4865,4865,4865,74
|
|
20240618,124700,144199950,4865,4860,4865,4860,171
|
|
20240618,124600,143368805,4865,4865,4865,4865,5
|
|
20240618,124500,143344480,4880,4880,4880,4880,0
|
|
20240618,124400,143344480,4880,4880,4880,4880,0
|
|
20240618,124300,143344480,4880,4880,4880,4880,11
|
|
20240618,124200,143290800,4885,4885,4885,4885,9
|
|
20240618,124100,143246835,4885,4885,4885,4885,0
|
|
20240618,124000,143246835,4885,4885,4885,4885,0
|
|
20240618,123900,143246835,4885,4885,4885,4885,0
|
|
20240618,123800,143246835,4885,4885,4885,4885,0
|
|
20240618,123700,143246835,4885,4885,4885,4885,0
|
|
20240618,123600,143246835,4885,4885,4885,4885,0
|
|
20240618,123500,143246835,4885,4885,4885,4885,0
|
|
20240618,123400,143246835,4885,4885,4885,4885,0
|
|
20240618,123300,143246835,4885,4885,4885,4885,0
|
|
20240618,123200,143246835,4885,4885,4885,4885,50
|
|
20240618,123100,143002585,4880,4880,4880,4880,0
|
|
20240618,123000,143002585,4880,4880,4880,4880,0
|
|
20240618,122900,143002585,4880,4880,4880,4880,0
|
|
20240618,122800,143002585,4880,4880,4880,4880,0
|
|
20240618,122700,143002585,4880,4880,4880,4880,0
|
|
20240618,122600,143002585,4880,4880,4880,4880,0
|
|
20240618,122500,143002585,4880,4880,4880,4880,0
|
|
20240618,122400,143002585,4880,4880,4880,4880,0
|
|
20240618,122300,143002585,4880,4880,4880,4880,0
|
|
20240618,122200,143002585,4880,4880,4880,4880,0
|
|
20240618,122100,143002585,4880,4880,4880,4880,1
|
|
20240618,122000,142997705,4880,4880,4880,4880,0
|
|
20240618,121900,142997705,4880,4880,4880,4880,0
|
|
20240618,121800,142997705,4880,4880,4880,4880,0
|
|
20240618,121700,142997705,4880,4880,4880,4880,0
|
|
20240618,121600,142997705,4880,4880,4880,4880,12
|
|
20240618,121500,142939145,4855,4855,4855,4855,0
|
|
20240618,121400,142939145,4855,4855,4855,4855,0
|
|
20240618,121300,142939145,4855,4855,4855,4855,0
|
|
20240618,121200,142939145,4855,4855,4855,4855,0
|
|
20240618,121100,142939145,4855,4855,4855,4855,0
|
|
20240618,121000,142939145,4855,4855,4855,4855,0
|
|
20240618,120900,142939145,4855,4855,4855,4855,0
|
|
20240618,120800,142939145,4855,4855,4855,4855,0
|
|
20240618,120700,142939145,4855,4855,4855,4855,0
|
|
20240618,120600,142939145,4855,4855,4855,4855,0
|
|
20240618,120500,142939145,4855,4855,4855,4855,2
|
|
20240618,120400,142929435,4850,4850,4850,4850,0
|
|
20240618,120300,142929435,4850,4850,4850,4850,0
|
|
20240618,120200,142929435,4850,4880,4880,4850,6132
|
|
20240618,120100,113174565,4880,4880,4880,4880,0
|
|
20240618,120000,113174565,4880,4880,4880,4880,0
|
|
20240618,115900,113174565,4880,4880,4880,4880,0
|
|
20240618,115800,113174565,4880,4880,4880,4880,0
|
|
20240618,115700,113174565,4880,4880,4880,4880,0
|
|
20240618,115600,113174565,4880,4880,4880,4880,205
|
|
20240618,115500,112174165,4875,4875,4875,4875,1
|
|
20240618,115400,112169290,4870,4870,4870,4870,0
|
|
20240618,115300,112169290,4870,4870,4870,4870,0
|
|
20240618,115200,112169290,4870,4870,4870,4870,0
|
|
20240618,115100,112169290,4870,4870,4870,4870,0
|
|
20240618,115000,112169290,4870,4870,4870,4870,0
|
|
20240618,114900,112169290,4870,4870,4870,4870,0
|
|
20240618,114800,112169290,4870,4870,4870,4870,0
|
|
20240618,114700,112169290,4870,4870,4870,4870,2
|
|
20240618,114600,112159550,4870,4870,4870,4870,0
|
|
20240618,114500,112159550,4870,4870,4870,4870,0
|
|
20240618,114400,112159550,4870,4870,4870,4870,0
|
|
20240618,114300,112159550,4870,4870,4870,4870,0
|
|
20240618,114200,112159550,4870,4870,4870,4870,0
|
|
20240618,114100,112159550,4870,4870,4870,4870,0
|
|
20240618,114000,112159550,4870,4870,4870,4870,100
|
|
20240618,113900,111672550,4870,4870,4870,4870,0
|
|
20240618,113800,111672550,4870,4870,4870,4870,0
|
|
20240618,113700,111672550,4870,4870,4870,4870,0
|
|
20240618,113600,111672550,4870,4870,4870,4870,0
|
|
20240618,113500,111672550,4870,4870,4870,4870,0
|
|
20240618,113400,111672550,4870,4870,4870,4870,0
|
|
20240618,113300,111672550,4870,4870,4870,4870,0
|
|
20240618,113200,111672550,4870,4870,4870,4870,1
|
|
20240618,113100,111667680,4875,4875,4875,4875,0
|
|
20240618,113000,111667680,4875,4875,4875,4875,40
|
|
20240618,112900,111472680,4895,4895,4895,4895,0
|
|
20240618,112800,111472680,4895,4895,4895,4895,0
|
|
20240618,112700,111472680,4895,4895,4895,4895,0
|
|
20240618,112600,111472680,4895,4895,4895,4895,0
|
|
20240618,112500,111472680,4895,4895,4895,4895,0
|
|
20240618,112400,111472680,4895,4895,4895,4895,0
|
|
20240618,112300,111472680,4895,4895,4895,4895,0
|
|
20240618,112200,111472680,4895,4895,4895,4895,0
|
|
20240618,112100,111472680,4895,4895,4895,4895,0
|
|
20240618,112000,111472680,4895,4895,4895,4895,0
|
|
20240618,111900,111472680,4895,4895,4895,4895,0
|
|
20240618,111800,111472680,4895,4895,4895,4895,0
|
|
20240618,111700,111472680,4895,4895,4895,4895,0
|
|
20240618,111600,111472680,4895,4895,4895,4895,1
|
|
20240618,111500,111467785,4875,4875,4875,4875,0
|
|
20240618,111400,111467785,4875,4875,4875,4875,0
|
|
20240618,111300,111467785,4875,4875,4875,4875,0
|
|
20240618,111200,111467785,4875,4875,4875,4875,0
|
|
20240618,111100,111467785,4875,4875,4875,4875,0
|
|
20240618,111000,111467785,4875,4875,4875,4875,0
|
|
20240618,110900,111467785,4875,4875,4875,4875,0
|
|
20240618,110800,111467785,4875,4875,4875,4875,0
|
|
20240618,110700,111467785,4875,4875,4875,4875,0
|
|
20240618,110600,111467785,4875,4875,4875,4875,0
|
|
20240618,110500,111467785,4875,4875,4875,4875,0
|
|
20240618,110400,111467785,4875,4875,4875,4875,0
|
|
20240618,110300,111467785,4875,4875,4875,4875,0
|
|
20240618,110200,111467785,4875,4875,4875,4875,0
|
|
20240618,110100,111467785,4875,4875,4875,4875,0
|
|
20240618,110000,111467785,4875,4875,4875,4875,0
|
|
20240618,105900,111467785,4875,4875,4875,4875,41
|
|
20240618,105800,111267910,4880,4880,4880,4880,0
|
|
20240618,105700,111267910,4880,4880,4880,4880,0
|
|
20240618,105600,111267910,4880,4880,4880,4880,0
|
|
20240618,105500,111267910,4880,4880,4880,4880,0
|
|
20240618,105400,111267910,4880,4880,4880,4880,0
|
|
20240618,105300,111267910,4880,4880,4880,4880,0
|
|
20240618,105200,111267910,4880,4880,4880,4880,0
|
|
20240618,105100,111267910,4880,4880,4880,4880,105
|
|
20240618,105000,110755510,4900,4900,4900,4900,0
|
|
20240618,104900,110755510,4900,4900,4900,4900,0
|
|
20240618,104800,110755510,4900,4900,4900,4900,0
|
|
20240618,104700,110755510,4900,4900,4900,4900,0
|
|
20240618,104600,110755510,4900,4900,4900,4900,0
|
|
20240618,104500,110755510,4900,4900,4900,4900,110
|
|
20240618,104400,110216510,4880,4880,4880,4880,0
|
|
20240618,104300,110216510,4880,4880,4880,4880,920
|
|
20240618,104200,105726910,4880,4880,4880,4880,0
|
|
20240618,104100,105726910,4880,4880,4880,4880,0
|
|
20240618,104000,105726910,4880,4880,4880,4880,10
|
|
20240618,103900,105678110,4865,4865,4865,4865,0
|
|
20240618,103800,105678110,4865,4865,4865,4865,0
|
|
20240618,103700,105678110,4865,4865,4865,4865,1
|
|
20240618,103600,105673245,4865,4865,4865,4865,0
|
|
20240618,103500,105673245,4865,4865,4865,4865,0
|
|
20240618,103400,105673245,4865,4865,4865,4865,0
|
|
20240618,103300,105673245,4865,4865,4865,4865,483
|
|
20240618,103200,103323450,4850,4850,4850,4850,0
|
|
20240618,103100,103323450,4850,4850,4850,4850,0
|
|
20240618,103000,103323450,4850,4850,4850,4850,0
|
|
20240618,102900,103323450,4850,4850,4850,4850,0
|
|
20240618,102800,103323450,4850,4850,4850,4850,0
|
|
20240618,102700,103323450,4850,4850,4850,4850,0
|
|
20240618,102600,103323450,4850,4850,4850,4850,0
|
|
20240618,102500,103323450,4850,4850,4850,4850,0
|
|
20240618,102400,103323450,4850,4865,4865,4850,9000
|
|
20240618,102300,59624220,4865,4865,4865,4865,0
|
|
20240618,102200,59624220,4865,4885,4885,4865,6386
|
|
20240618,102100,28507610,4885,4885,4885,4885,0
|
|
20240618,102000,28507610,4885,4885,4885,4885,0
|
|
20240618,101900,28507610,4885,4885,4885,4885,0
|
|
20240618,101800,28507610,4885,4890,4890,4885,120
|
|
20240618,101700,27921310,4890,4890,4890,4890,0
|
|
20240618,101600,27921310,4890,4890,4890,4890,0
|
|
20240618,101500,27921310,4890,4890,4890,4890,23
|
|
20240618,101400,27808840,4890,4890,4890,4890,5
|
|
20240618,101300,27784390,4890,4890,4890,4890,11
|
|
20240618,101200,27730600,4890,4890,4890,4890,155
|
|
20240618,101100,26972650,4890,4890,4890,4890,0
|
|
20240618,101000,26972650,4890,4890,4890,4890,0
|
|
20240618,100900,26972650,4890,4890,4890,4890,0
|
|
20240618,100800,26972650,4890,4895,4895,4890,2
|
|
20240618,100700,26962865,4895,4895,4895,4895,0
|
|
20240618,100600,26962865,4895,4895,4895,4895,0
|
|
20240618,100500,26962865,4895,4895,4895,4895,2
|
|
20240618,100400,26953075,4895,4895,4895,4895,0
|
|
20240618,100300,26953075,4895,4895,4895,4895,0
|
|
20240618,100200,26953075,4895,4895,4895,4895,8
|
|
20240618,100100,26913915,4890,4890,4890,4890,0
|
|
20240618,100000,26913915,4890,4890,4890,4890,200
|
|
20240618,095900,25935915,4895,4895,4895,4895,2
|
|
20240618,095800,25926125,4895,4895,4895,4895,3
|
|
20240618,095700,25911440,4895,4900,4900,4895,3
|
|
20240618,095600,25896745,4900,4900,4900,4900,0
|
|
20240618,095500,25896745,4900,4900,4900,4900,2
|
|
20240618,095400,25886945,4900,4900,4900,4900,5
|
|
20240618,095300,25862445,4890,4890,4890,4890,0
|
|
20240618,095200,25862445,4890,4890,4890,4890,0
|
|
20240618,095100,25862445,4890,4890,4890,4890,0
|
|
20240618,095000,25862445,4890,4890,4890,4890,273
|
|
20240618,094900,24527475,4890,4890,4890,4890,0
|
|
20240618,094800,24527475,4890,4890,4890,4890,0
|
|
20240618,094700,24527475,4890,4890,4890,4890,0
|
|
20240618,094600,24527475,4890,4890,4890,4890,0
|
|
20240618,094500,24527475,4890,4890,4890,4890,0
|
|
20240618,094400,24527475,4890,4890,4890,4890,0
|
|
20240618,094300,24527475,4890,4890,4890,4890,0
|
|
20240618,094200,24527475,4890,4890,4890,4890,0
|
|
20240618,094100,24527475,4890,4890,4890,4890,0
|
|
20240618,094000,24527475,4890,4890,4890,4890,0
|
|
20240618,093900,24527475,4890,4890,4890,4890,0
|
|
20240618,093800,24527475,4890,4885,4890,4885,7
|
|
20240618,093700,24493275,4890,4890,4890,4890,0
|
|
20240618,093600,24493275,4890,4890,4890,4890,0
|
|
20240618,093500,24493275,4890,4890,4890,4890,352
|
|
20240618,093400,22771995,4895,4895,4895,4895,0
|
|
20240618,093300,22771995,4895,4895,4895,4895,0
|
|
20240618,093200,22771995,4895,4895,4895,4895,0
|
|
20240618,093100,22771995,4895,4895,4895,4895,0
|
|
20240618,093000,22771995,4895,4895,4895,4895,0
|
|
20240618,092900,22771995,4895,4895,4895,4895,23
|
|
20240618,092800,22659410,4910,4910,4910,4910,0
|
|
20240618,092700,22659410,4910,4910,4910,4910,0
|
|
20240618,092600,22659410,4910,4910,4910,4910,27
|
|
20240618,092500,22526840,4910,4910,4910,4910,43
|
|
20240618,092400,22315710,4910,4910,4910,4910,396
|
|
20240618,092300,20371350,4910,4910,4910,4910,0
|
|
20240618,092200,20371350,4910,4910,4910,4910,0
|
|
20240618,092100,20371350,4910,4910,4910,4910,200
|
|
20240618,092000,19389350,4910,4910,4910,4910,0
|
|
20240618,091900,19389350,4910,4910,4910,4910,200
|
|
20240618,091800,18407350,4910,4910,4910,4910,0
|
|
20240618,091700,18407350,4910,4910,4910,4910,1
|
|
20240618,091600,18402440,4890,4890,4890,4890,0
|
|
20240618,091500,18402440,4890,4890,4890,4890,0
|
|
20240618,091400,18402440,4890,4890,4890,4890,0
|
|
20240618,091300,18402440,4890,4890,4890,4890,1094
|
|
20240618,091200,13052780,4885,4885,4885,4885,681
|
|
20240618,091100,9726095,4885,4885,4885,4885,5
|
|
20240618,091000,9701670,4885,4885,4885,4885,10
|
|
20240618,090900,9652820,4890,4890,4890,4890,0
|
|
20240618,090800,9652820,4890,4890,4890,4890,0
|
|
20240618,090700,9652820,4890,4890,4890,4890,0
|
|
20240618,090600,9652820,4890,4890,4890,4890,1
|
|
20240618,090500,9647930,4890,4885,4890,4885,423
|
|
20240618,090400,7581460,4865,4865,4865,4865,0
|
|
20240618,090300,7581460,4865,4865,4865,4865,1000
|
|
20240618,090200,2716460,4865,4870,4870,4865,475
|
|
20240618,090100,405210,4875,4885,4885,4875,67
|
|
20240618,090000,78240,4890,4890,4890,4890,16
|