648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194500,113072825,4850,4850,4850,4850,2612
|
|
20240619,194400,113072825,4850,4850,4850,4850,0
|
|
20240619,194300,113072825,4850,4850,4850,4850,0
|
|
20240619,194200,113072825,4850,4850,4850,4850,0
|
|
20240619,194100,113072825,4850,4850,4850,4850,0
|
|
20240619,194000,113072825,4850,4850,4850,4850,0
|
|
20240619,193900,113072825,4850,4850,4850,4850,0
|
|
20240619,193800,113072825,4850,4850,4850,4850,0
|
|
20240619,193700,113072825,4850,4850,4850,4850,0
|
|
20240619,193600,113072825,4850,4850,4850,4850,0
|
|
20240619,193500,113072825,4850,4850,4850,4850,0
|
|
20240619,193400,113072825,4850,4850,4850,4850,0
|
|
20240619,193300,113072825,4850,4850,4850,4850,0
|
|
20240619,193200,113072825,4850,4850,4850,4850,0
|
|
20240619,193100,113072825,4850,4850,4850,4850,0
|
|
20240619,193000,113072825,4850,4850,4850,4850,0
|
|
20240619,192900,113072825,4850,4850,4850,4850,0
|
|
20240619,192800,113072825,4850,4850,4850,4850,0
|
|
20240619,192700,113072825,4850,4850,4850,4850,0
|
|
20240619,192600,113072825,4850,4850,4850,4850,0
|
|
20240619,192500,113072825,4850,4850,4850,4850,0
|
|
20240619,192400,113072825,4850,4850,4850,4850,0
|
|
20240619,192300,113072825,4850,4850,4850,4850,0
|
|
20240619,192200,113072825,4850,4850,4850,4850,0
|
|
20240619,192100,113072825,4850,4850,4850,4850,0
|
|
20240619,192000,113072825,4850,4850,4850,4850,0
|
|
20240619,191900,113072825,4850,4850,4850,4850,0
|
|
20240619,191800,113072825,4850,4850,4850,4850,0
|
|
20240619,191700,113072825,4850,4850,4850,4850,0
|
|
20240619,191600,113072825,4850,4850,4850,4850,0
|
|
20240619,191500,113072825,4850,4850,4850,4850,2612
|
|
20240619,191400,113072825,4850,4850,4850,4850,0
|
|
20240619,191300,113072825,4850,4850,4850,4850,0
|
|
20240619,191200,113072825,4850,4850,4850,4850,0
|
|
20240619,191100,113072825,4850,4850,4850,4850,0
|
|
20240619,191000,113072825,4850,4850,4850,4850,0
|
|
20240619,190900,113072825,4850,4850,4850,4850,0
|
|
20240619,190800,113072825,4850,4850,4850,4850,0
|
|
20240619,190700,113072825,4850,4850,4850,4850,0
|
|
20240619,190600,113072825,4850,4850,4850,4850,0
|
|
20240619,190500,113072825,4850,4850,4850,4850,0
|
|
20240619,190400,113072825,4850,4850,4850,4850,0
|
|
20240619,190300,113072825,4850,4850,4850,4850,0
|
|
20240619,190200,113072825,4850,4850,4850,4850,0
|
|
20240619,190100,113072825,4850,4850,4850,4850,0
|
|
20240619,190000,113072825,4850,4850,4850,4850,0
|
|
20240619,185900,113072825,4850,4850,4850,4850,0
|
|
20240619,185800,113072825,4850,4850,4850,4850,0
|
|
20240619,185700,113072825,4850,4850,4850,4850,0
|
|
20240619,185600,113072825,4850,4850,4850,4850,0
|
|
20240619,185500,113072825,4850,4850,4850,4850,0
|
|
20240619,185400,113072825,4850,4850,4850,4850,0
|
|
20240619,185300,113072825,4850,4850,4850,4850,0
|
|
20240619,185200,113072825,4850,4850,4850,4850,0
|
|
20240619,185100,113072825,4850,4850,4850,4850,0
|
|
20240619,185000,113072825,4850,4850,4850,4850,0
|
|
20240619,184900,113072825,4850,4850,4850,4850,0
|
|
20240619,184800,113072825,4850,4850,4850,4850,0
|
|
20240619,184700,113072825,4850,4850,4850,4850,0
|
|
20240619,184600,113072825,4850,4850,4850,4850,0
|
|
20240619,184500,113072825,4850,4850,4850,4850,2612
|
|
20240619,184400,113072825,4850,4850,4850,4850,0
|
|
20240619,184300,113072825,4850,4850,4850,4850,0
|
|
20240619,184200,113072825,4850,4850,4850,4850,0
|
|
20240619,184100,113072825,4850,4850,4850,4850,0
|
|
20240619,184000,113072825,4850,4850,4850,4850,0
|
|
20240619,183900,113072825,4850,4850,4850,4850,0
|
|
20240619,183800,113072825,4850,4850,4850,4850,0
|
|
20240619,183700,113072825,4850,4850,4850,4850,0
|
|
20240619,183600,113072825,4850,4850,4850,4850,0
|
|
20240619,183500,113072825,4850,4850,4850,4850,0
|
|
20240619,183400,113072825,4850,4850,4850,4850,0
|
|
20240619,183300,113072825,4850,4850,4850,4850,0
|
|
20240619,183200,113072825,4850,4850,4850,4850,0
|
|
20240619,183100,113072825,4850,4850,4850,4850,0
|
|
20240619,183000,113072825,4850,4850,4850,4850,0
|
|
20240619,182900,113072825,4850,4850,4850,4850,0
|
|
20240619,182800,113072825,4850,4850,4850,4850,0
|
|
20240619,182700,113072825,4850,4850,4850,4850,0
|
|
20240619,182600,113072825,4850,4850,4850,4850,0
|
|
20240619,182500,113072825,4850,4850,4850,4850,0
|
|
20240619,182400,113072825,4850,4850,4850,4850,0
|
|
20240619,182300,113072825,4850,4850,4850,4850,0
|
|
20240619,182200,113072825,4850,4850,4850,4850,0
|
|
20240619,182100,113072825,4850,4850,4850,4850,0
|
|
20240619,182000,113072825,4850,4850,4850,4850,0
|
|
20240619,181900,113072825,4850,4850,4850,4850,0
|
|
20240619,181800,113072825,4850,4850,4850,4850,0
|
|
20240619,181700,113072825,4850,4850,4850,4850,0
|
|
20240619,181600,113072825,4850,4850,4850,4850,0
|
|
20240619,181500,113072825,4850,4850,4850,4850,2612
|
|
20240619,181400,113072825,4850,4850,4850,4850,0
|
|
20240619,181300,113072825,4850,4850,4850,4850,0
|
|
20240619,181200,113072825,4850,4850,4850,4850,0
|
|
20240619,181100,113072825,4850,4850,4850,4850,0
|
|
20240619,181000,113072825,4850,4850,4850,4850,0
|
|
20240619,180900,113072825,4850,4850,4850,4850,0
|
|
20240619,180800,113072825,4850,4850,4850,4850,0
|
|
20240619,180700,113072825,4850,4850,4850,4850,0
|
|
20240619,180600,113072825,4850,4850,4850,4850,0
|
|
20240619,180500,113072825,4850,4850,4850,4850,0
|
|
20240619,180400,113072825,4850,4850,4850,4850,0
|
|
20240619,180300,113072825,4850,4850,4850,4850,0
|
|
20240619,180200,113072825,4850,4850,4850,4850,0
|
|
20240619,180100,113072825,4850,4850,4850,4850,0
|
|
20240619,180000,113072825,4850,4850,4850,4850,0
|
|
20240619,175900,113072825,4850,4850,4850,4850,0
|
|
20240619,175800,113072825,4850,4850,4850,4850,0
|
|
20240619,175700,113072825,4850,4850,4850,4850,0
|
|
20240619,175600,113072825,4850,4850,4850,4850,0
|
|
20240619,175500,113072825,4850,4850,4850,4850,0
|
|
20240619,175400,113072825,4850,4850,4850,4850,0
|
|
20240619,175300,113072825,4850,4850,4850,4850,0
|
|
20240619,175200,113072825,4850,4850,4850,4850,0
|
|
20240619,175100,113072825,4850,4850,4850,4850,0
|
|
20240619,175000,113072825,4850,4850,4850,4850,0
|
|
20240619,174900,113072825,4850,4850,4850,4850,0
|
|
20240619,174800,113072825,4850,4850,4850,4850,0
|
|
20240619,174700,113072825,4850,4850,4850,4850,0
|
|
20240619,174600,113072825,4850,4850,4850,4850,0
|
|
20240619,174500,113072825,4850,4850,4850,4850,2612
|
|
20240619,174400,113072825,4850,4850,4850,4850,0
|
|
20240619,174300,113072825,4850,4850,4850,4850,0
|
|
20240619,174200,113072825,4850,4850,4850,4850,0
|
|
20240619,174100,113072825,4850,4850,4850,4850,0
|
|
20240619,174000,113072825,4850,4850,4850,4850,0
|
|
20240619,173900,113072825,4850,4850,4850,4850,0
|
|
20240619,173800,113072825,4850,4850,4850,4850,0
|
|
20240619,173700,113072825,4850,4850,4850,4850,0
|
|
20240619,173600,113072825,4850,4850,4850,4850,0
|
|
20240619,173500,113072825,4850,4850,4850,4850,0
|
|
20240619,173400,113072825,4850,4850,4850,4850,0
|
|
20240619,173300,113072825,4850,4850,4850,4850,0
|
|
20240619,173200,113072825,4850,4850,4850,4850,0
|
|
20240619,173100,113072825,4850,4850,4850,4850,0
|
|
20240619,173000,113072825,4850,4850,4850,4850,0
|
|
20240619,172900,113072825,4850,4850,4850,4850,0
|
|
20240619,172800,113072825,4850,4850,4850,4850,0
|
|
20240619,172700,113072825,4850,4850,4850,4850,0
|
|
20240619,172600,113072825,4850,4850,4850,4850,0
|
|
20240619,172500,113072825,4850,4850,4850,4850,0
|
|
20240619,172400,113072825,4850,4850,4850,4850,0
|
|
20240619,172300,113072825,4850,4850,4850,4850,0
|
|
20240619,172200,113072825,4850,4850,4850,4850,0
|
|
20240619,172100,113072825,4850,4850,4850,4850,0
|
|
20240619,172000,113072825,4850,4850,4850,4850,0
|
|
20240619,171900,113072825,4850,4850,4850,4850,0
|
|
20240619,171800,113072825,4850,4850,4850,4850,0
|
|
20240619,171700,113072825,4850,4850,4850,4850,0
|
|
20240619,171600,113072825,4850,4850,4850,4850,0
|
|
20240619,171500,113072825,4850,4850,4850,4850,2612
|
|
20240619,171400,113072825,4850,4850,4850,4850,0
|
|
20240619,171300,113072825,4850,4850,4850,4850,0
|
|
20240619,171200,113072825,4850,4850,4850,4850,0
|
|
20240619,171100,113072825,4850,4850,4850,4850,0
|
|
20240619,171000,113072825,4850,4850,4850,4850,0
|
|
20240619,170900,113072825,4850,4850,4850,4850,0
|
|
20240619,170800,113072825,4850,4850,4850,4850,0
|
|
20240619,170700,113072825,4850,4850,4850,4850,0
|
|
20240619,170600,113072825,4850,4850,4850,4850,0
|
|
20240619,170500,113072825,4850,4850,4850,4850,0
|
|
20240619,170400,113072825,4850,4850,4850,4850,0
|
|
20240619,170300,113072825,4850,4850,4850,4850,0
|
|
20240619,170200,113072825,4850,4850,4850,4850,0
|
|
20240619,170100,113072825,4850,4850,4850,4850,0
|
|
20240619,170000,113072825,4850,4850,4850,4850,0
|
|
20240619,165900,113072825,4850,4850,4850,4850,0
|
|
20240619,165800,113072825,4850,4850,4850,4850,0
|
|
20240619,165700,113072825,4850,4850,4850,4850,0
|
|
20240619,165600,113072825,4850,4850,4850,4850,0
|
|
20240619,165500,113072825,4850,4850,4850,4850,0
|
|
20240619,165400,113072825,4850,4850,4850,4850,0
|
|
20240619,165300,113072825,4850,4850,4850,4850,0
|
|
20240619,165200,113072825,4850,4850,4850,4850,0
|
|
20240619,165100,113072825,4850,4850,4850,4850,0
|
|
20240619,165000,113072825,4850,4850,4850,4850,0
|
|
20240619,164900,113072825,4850,4850,4850,4850,0
|
|
20240619,164800,113072825,4850,4850,4850,4850,0
|
|
20240619,164700,113072825,4850,4850,4850,4850,0
|
|
20240619,164600,113072825,4850,4850,4850,4850,0
|
|
20240619,164500,113072825,4850,4850,4850,4850,2612
|
|
20240619,164400,113072825,4850,4850,4850,4850,0
|
|
20240619,164300,113072825,4850,4850,4850,4850,0
|
|
20240619,164200,113072825,4850,4850,4850,4850,0
|
|
20240619,164100,113072825,4850,4850,4850,4850,0
|
|
20240619,164000,113072825,4850,4850,4850,4850,0
|
|
20240619,163900,113072825,4850,4850,4850,4850,0
|
|
20240619,163800,113072825,4850,4850,4850,4850,0
|
|
20240619,163700,113072825,4850,4850,4850,4850,0
|
|
20240619,163600,113072825,4850,4850,4850,4850,0
|
|
20240619,163500,113072825,4850,4850,4850,4850,0
|
|
20240619,163400,113072825,4850,4850,4850,4850,0
|
|
20240619,163300,113072825,4850,4850,4850,4850,0
|
|
20240619,163200,113072825,4850,4850,4850,4850,0
|
|
20240619,163100,113072825,4850,4850,4850,4850,0
|
|
20240619,163000,113072825,4850,4850,4850,4850,0
|
|
20240619,162900,113072825,4850,4850,4850,4850,0
|
|
20240619,162800,113072825,4850,4850,4850,4850,0
|
|
20240619,162700,113072825,4850,4850,4850,4850,0
|
|
20240619,162600,113072825,4850,4850,4850,4850,0
|
|
20240619,162500,113072825,4850,4850,4850,4850,0
|
|
20240619,162400,113072825,4850,4850,4850,4850,0
|
|
20240619,162300,113072825,4850,4850,4850,4850,0
|
|
20240619,162200,113072825,4850,4850,4850,4850,0
|
|
20240619,162100,113072825,4850,4850,4850,4850,0
|
|
20240619,162000,113072825,4850,4850,4850,4850,0
|
|
20240619,161900,113072825,4850,4850,4850,4850,0
|
|
20240619,161800,113072825,4850,4850,4850,4850,0
|
|
20240619,161700,113072825,4850,4850,4850,4850,0
|
|
20240619,161600,113072825,4850,4850,4850,4850,0
|
|
20240619,161500,113072825,4850,4850,4850,4850,2612
|
|
20240619,161400,113072825,4850,4850,4850,4850,0
|
|
20240619,161300,113072825,4850,4850,4850,4850,0
|
|
20240619,161200,113072825,4850,4850,4850,4850,0
|
|
20240619,161100,113072825,4850,4850,4850,4850,0
|
|
20240619,161000,113072825,4850,4850,4850,4850,0
|
|
20240619,160900,113072825,4850,4850,4850,4850,0
|
|
20240619,160800,113072825,4850,4850,4850,4850,0
|
|
20240619,160700,113072825,4850,4850,4850,4850,0
|
|
20240619,160600,113072825,4850,4850,4850,4850,0
|
|
20240619,160500,113072825,4850,4850,4850,4850,0
|
|
20240619,160400,113072825,4850,4850,4850,4850,0
|
|
20240619,160300,113072825,4850,4850,4850,4850,0
|
|
20240619,160200,113072825,4850,4850,4850,4850,0
|
|
20240619,160100,113072825,4850,4850,4850,4850,0
|
|
20240619,160000,113072825,4850,4850,4850,4850,0
|
|
20240619,155900,113072825,4850,4850,4850,4850,0
|
|
20240619,155800,113072825,4850,4850,4850,4850,0
|
|
20240619,155700,113072825,4850,4850,4850,4850,0
|
|
20240619,155600,113072825,4850,4850,4850,4850,0
|
|
20240619,155500,113072825,4850,4850,4850,4850,0
|
|
20240619,155400,113072825,4850,4850,4850,4850,0
|
|
20240619,155300,113072825,4850,4850,4850,4850,0
|
|
20240619,155200,113072825,4850,4850,4850,4850,0
|
|
20240619,155100,113072825,4850,4850,4850,4850,0
|
|
20240619,155000,113072825,4850,4850,4850,4850,0
|
|
20240619,154900,113072825,4850,4850,4850,4850,0
|
|
20240619,154800,113072825,4850,4850,4850,4850,0
|
|
20240619,154700,113072825,4850,4850,4850,4850,0
|
|
20240619,154600,113072825,4850,4850,4850,4850,0
|
|
20240619,154500,113072825,4850,4850,4850,4850,2612
|
|
20240619,154400,113072825,4850,4850,4850,4850,0
|
|
20240619,154300,113072825,4850,4850,4850,4850,0
|
|
20240619,154200,113072825,4850,4850,4850,4850,0
|
|
20240619,154100,113072825,4850,4850,4850,4850,0
|
|
20240619,154000,113072825,4850,4850,4850,4850,0
|
|
20240619,153900,113072825,4850,4850,4850,4850,0
|
|
20240619,153800,113072825,4850,4850,4850,4850,0
|
|
20240619,153700,113072825,4850,4850,4850,4850,0
|
|
20240619,153600,113072825,4850,4850,4850,4850,0
|
|
20240619,153500,113072825,4850,4850,4850,4850,0
|
|
20240619,153400,113072825,4850,4850,4850,4850,0
|
|
20240619,153300,113072825,4850,4850,4850,4850,0
|
|
20240619,153200,113072825,4850,4850,4850,4850,0
|
|
20240619,153100,113072825,4850,4850,4850,4850,0
|
|
20240619,153000,113072825,4850,4850,4850,4850,2612
|
|
20240619,152900,100404625,4855,4855,4855,4855,0
|
|
20240619,152800,100404625,4855,4855,4855,4855,0
|
|
20240619,152700,100404625,4855,4855,4855,4855,0
|
|
20240619,152600,100404625,4855,4855,4855,4855,0
|
|
20240619,152500,100404625,4855,4855,4855,4855,0
|
|
20240619,152400,100404625,4855,4855,4855,4855,0
|
|
20240619,152300,100404625,4855,4855,4855,4855,0
|
|
20240619,152200,100404625,4855,4855,4855,4855,0
|
|
20240619,152100,100404625,4855,4855,4855,4855,0
|
|
20240619,152000,100404625,4855,4855,4855,4855,0
|
|
20240619,151900,100404625,4855,4855,4855,4855,1978
|
|
20240619,151800,90801435,4855,4860,4860,4855,1639
|
|
20240619,151700,82836190,4860,4875,4875,4860,206
|
|
20240619,151600,81834940,4865,4865,4865,4865,0
|
|
20240619,151500,81834940,4865,4865,4865,4865,1406
|
|
20240619,151400,74994750,4870,4870,4870,4870,20
|
|
20240619,151300,74897350,4875,4870,4875,4870,291
|
|
20240619,151200,73480175,4870,4870,4870,4870,0
|
|
20240619,151100,73480175,4870,4870,4870,4870,9
|
|
20240619,151000,73436345,4870,4870,4870,4870,75
|
|
20240619,150900,73071095,4870,4870,4870,4870,0
|
|
20240619,150800,73071095,4870,4870,4870,4870,0
|
|
20240619,150700,73071095,4870,4870,4870,4870,10
|
|
20240619,150600,73022395,4870,4870,4870,4870,0
|
|
20240619,150500,73022395,4870,4870,4870,4870,0
|
|
20240619,150400,73022395,4870,4870,4870,4870,0
|
|
20240619,150300,73022395,4870,4870,4870,4870,0
|
|
20240619,150200,73022395,4870,4870,4870,4870,0
|
|
20240619,150100,73022395,4870,4870,4870,4870,0
|
|
20240619,150000,73022395,4870,4870,4870,4870,0
|
|
20240619,145900,73022395,4870,4870,4870,4870,0
|
|
20240619,145800,73022395,4870,4870,4870,4870,0
|
|
20240619,145700,73022395,4870,4870,4870,4870,30
|
|
20240619,145600,72876295,4870,4870,4870,4870,0
|
|
20240619,145500,72876295,4870,4870,4870,4870,0
|
|
20240619,145400,72876295,4870,4870,4870,4870,0
|
|
20240619,145300,72876295,4870,4870,4870,4870,0
|
|
20240619,145200,72876295,4870,4870,4870,4870,0
|
|
20240619,145100,72876295,4870,4870,4870,4870,1
|
|
20240619,145000,72871425,4870,4870,4870,4870,0
|
|
20240619,144900,72871425,4870,4870,4870,4870,0
|
|
20240619,144800,72871425,4870,4870,4870,4870,0
|
|
20240619,144700,72871425,4870,4870,4870,4870,10
|
|
20240619,144600,72822725,4870,4870,4870,4870,0
|
|
20240619,144500,72822725,4870,4870,4870,4870,0
|
|
20240619,144400,72822725,4870,4870,4870,4870,0
|
|
20240619,144300,72822725,4870,4870,4870,4870,0
|
|
20240619,144200,72822725,4870,4870,4870,4870,0
|
|
20240619,144100,72822725,4870,4870,4870,4870,0
|
|
20240619,144000,72822725,4870,4870,4870,4870,0
|
|
20240619,143900,72822725,4870,4870,4870,4870,0
|
|
20240619,143800,72822725,4870,4870,4870,4870,0
|
|
20240619,143700,72822725,4870,4870,4870,4870,0
|
|
20240619,143600,72822725,4870,4870,4870,4870,0
|
|
20240619,143500,72822725,4870,4870,4870,4870,0
|
|
20240619,143400,72822725,4870,4870,4870,4870,0
|
|
20240619,143300,72822725,4870,4870,4870,4870,0
|
|
20240619,143200,72822725,4870,4870,4870,4870,0
|
|
20240619,143100,72822725,4870,4870,4870,4870,100
|
|
20240619,143000,72335725,4870,4870,4870,4870,0
|
|
20240619,142900,72335725,4870,4870,4870,4870,0
|
|
20240619,142800,72335725,4870,4870,4870,4870,0
|
|
20240619,142700,72335725,4870,4870,4870,4870,0
|
|
20240619,142600,72335725,4870,4870,4870,4870,0
|
|
20240619,142500,72335725,4870,4870,4870,4870,200
|
|
20240619,142400,71361725,4865,4865,4865,4865,3
|
|
20240619,142300,71347130,4865,4865,4865,4865,0
|
|
20240619,142200,71347130,4865,4865,4865,4865,0
|
|
20240619,142100,71347130,4865,4865,4865,4865,0
|
|
20240619,142000,71347130,4865,4865,4865,4865,0
|
|
20240619,141900,71347130,4865,4870,4870,4865,3
|
|
20240619,141800,71332530,4865,4865,4865,4865,0
|
|
20240619,141700,71332530,4865,4865,4865,4865,0
|
|
20240619,141600,71332530,4865,4865,4865,4865,0
|
|
20240619,141500,71332530,4865,4865,4865,4865,0
|
|
20240619,141400,71332530,4865,4865,4865,4865,0
|
|
20240619,141300,71332530,4865,4865,4865,4865,0
|
|
20240619,141200,71332530,4865,4865,4865,4865,0
|
|
20240619,141100,71332530,4865,4865,4865,4865,0
|
|
20240619,141000,71332530,4865,4865,4865,4865,0
|
|
20240619,140900,71332530,4865,4865,4865,4865,0
|
|
20240619,140800,71332530,4865,4865,4865,4865,0
|
|
20240619,140700,71332530,4865,4865,4865,4865,0
|
|
20240619,140600,71332530,4865,4865,4865,4865,1
|
|
20240619,140500,71327665,4865,4865,4865,4865,0
|
|
20240619,140400,71327665,4865,4865,4865,4865,0
|
|
20240619,140300,71327665,4865,4865,4865,4865,0
|
|
20240619,140200,71327665,4865,4865,4865,4865,0
|
|
20240619,140100,71327665,4865,4865,4865,4865,0
|
|
20240619,140000,71327665,4865,4865,4865,4865,0
|
|
20240619,135900,71327665,4865,4865,4865,4865,0
|
|
20240619,135800,71327665,4865,4865,4865,4865,0
|
|
20240619,135700,71327665,4865,4865,4865,4865,0
|
|
20240619,135600,71327665,4865,4865,4865,4865,0
|
|
20240619,135500,71327665,4865,4865,4865,4865,0
|
|
20240619,135400,71327665,4865,4865,4865,4865,0
|
|
20240619,135300,71327665,4865,4865,4865,4865,0
|
|
20240619,135200,71327665,4865,4865,4865,4865,0
|
|
20240619,135100,71327665,4865,4865,4865,4865,1
|
|
20240619,135000,71322800,4865,4865,4865,4865,0
|
|
20240619,134900,71322800,4865,4865,4865,4865,0
|
|
20240619,134800,71322800,4865,4865,4865,4865,0
|
|
20240619,134700,71322800,4865,4865,4865,4865,12
|
|
20240619,134600,71264420,4880,4880,4880,4880,0
|
|
20240619,134500,71264420,4880,4880,4880,4880,0
|
|
20240619,134400,71264420,4880,4880,4880,4880,0
|
|
20240619,134300,71264420,4880,4880,4880,4880,0
|
|
20240619,134200,71264420,4880,4880,4880,4880,0
|
|
20240619,134100,71264420,4880,4880,4880,4880,0
|
|
20240619,134000,71264420,4880,4880,4880,4880,1
|
|
20240619,133900,71259540,4865,4865,4865,4865,0
|
|
20240619,133800,71259540,4865,4865,4865,4865,0
|
|
20240619,133700,71259540,4865,4865,4865,4865,0
|
|
20240619,133600,71259540,4865,4865,4865,4865,287
|
|
20240619,133500,69863285,4865,4865,4865,4865,9
|
|
20240619,133400,69819500,4865,4865,4865,4865,20
|
|
20240619,133300,69722200,4865,4865,4865,4865,0
|
|
20240619,133200,69722200,4865,4865,4865,4865,0
|
|
20240619,133100,69722200,4865,4865,4865,4865,0
|
|
20240619,133000,69722200,4865,4865,4865,4865,0
|
|
20240619,132900,69722200,4865,4865,4865,4865,0
|
|
20240619,132800,69722200,4865,4865,4865,4865,0
|
|
20240619,132700,69722200,4865,4865,4865,4865,0
|
|
20240619,132600,69722200,4865,4865,4865,4865,0
|
|
20240619,132500,69722200,4865,4865,4865,4865,0
|
|
20240619,132400,69722200,4865,4865,4865,4865,0
|
|
20240619,132300,69722200,4865,4865,4865,4865,0
|
|
20240619,132200,69722200,4865,4865,4865,4865,0
|
|
20240619,132100,69722200,4865,4865,4865,4865,0
|
|
20240619,132000,69722200,4865,4870,4870,4865,1723
|
|
20240619,131900,61338350,4870,4870,4870,4870,0
|
|
20240619,131800,61338350,4870,4870,4870,4870,1
|
|
20240619,131700,61333480,4870,4870,4870,4870,0
|
|
20240619,131600,61333480,4870,4870,4870,4870,0
|
|
20240619,131500,61333480,4870,4870,4870,4870,8
|
|
20240619,131400,61294520,4870,4870,4870,4870,0
|
|
20240619,131300,61294520,4870,4870,4870,4870,0
|
|
20240619,131200,61294520,4870,4870,4870,4870,0
|
|
20240619,131100,61294520,4870,4870,4870,4870,0
|
|
20240619,131000,61294520,4870,4870,4870,4870,0
|
|
20240619,130900,61294520,4870,4870,4870,4870,0
|
|
20240619,130800,61294520,4870,4870,4870,4870,0
|
|
20240619,130700,61294520,4870,4870,4870,4870,0
|
|
20240619,130600,61294520,4870,4870,4870,4870,2
|
|
20240619,130500,61284780,4875,4875,4875,4875,0
|
|
20240619,130400,61284780,4875,4875,4875,4875,0
|
|
20240619,130300,61284780,4875,4875,4875,4875,0
|
|
20240619,130200,61284780,4875,4875,4875,4875,0
|
|
20240619,130100,61284780,4875,4875,4875,4875,42
|
|
20240619,130000,61080030,4875,4875,4875,4875,0
|
|
20240619,125900,61080030,4875,4875,4875,4875,0
|
|
20240619,125800,61080030,4875,4875,4875,4875,0
|
|
20240619,125700,61080030,4875,4875,4875,4875,0
|
|
20240619,125600,61080030,4875,4875,4875,4875,0
|
|
20240619,125500,61080030,4875,4875,4875,4875,0
|
|
20240619,125400,61080030,4875,4875,4875,4875,2
|
|
20240619,125300,61070280,4875,4875,4875,4875,0
|
|
20240619,125200,61070280,4875,4875,4875,4875,0
|
|
20240619,125100,61070280,4875,4875,4875,4875,0
|
|
20240619,125000,61070280,4875,4875,4875,4875,0
|
|
20240619,124900,61070280,4875,4875,4875,4875,0
|
|
20240619,124800,61070280,4875,4875,4875,4875,0
|
|
20240619,124700,61070280,4875,4875,4875,4875,0
|
|
20240619,124600,61070280,4875,4875,4875,4875,0
|
|
20240619,124500,61070280,4875,4875,4875,4875,0
|
|
20240619,124400,61070280,4875,4875,4875,4875,9
|
|
20240619,124300,61026405,4875,4875,4875,4875,0
|
|
20240619,124200,61026405,4875,4875,4875,4875,2
|
|
20240619,124100,61016655,4880,4880,4880,4880,0
|
|
20240619,124000,61016655,4880,4880,4880,4880,0
|
|
20240619,123900,61016655,4880,4880,4880,4880,0
|
|
20240619,123800,61016655,4880,4880,4880,4880,0
|
|
20240619,123700,61016655,4880,4880,4880,4880,8
|
|
20240619,123600,60977615,4880,4880,4880,4880,10
|
|
20240619,123500,60928815,4875,4875,4875,4875,0
|
|
20240619,123400,60928815,4875,4875,4875,4875,0
|
|
20240619,123300,60928815,4875,4875,4875,4875,0
|
|
20240619,123200,60928815,4875,4875,4875,4875,0
|
|
20240619,123100,60928815,4875,4875,4875,4875,0
|
|
20240619,123000,60928815,4875,4875,4875,4875,2
|
|
20240619,122900,60919065,4880,4880,4880,4880,0
|
|
20240619,122800,60919065,4880,4880,4880,4880,0
|
|
20240619,122700,60919065,4880,4880,4880,4880,0
|
|
20240619,122600,60919065,4880,4880,4880,4880,1
|
|
20240619,122500,60914185,4880,4880,4880,4880,0
|
|
20240619,122400,60914185,4880,4880,4880,4880,0
|
|
20240619,122300,60914185,4880,4880,4880,4880,0
|
|
20240619,122200,60914185,4880,4880,4880,4880,0
|
|
20240619,122100,60914185,4880,4880,4880,4880,0
|
|
20240619,122000,60914185,4880,4880,4880,4880,50
|
|
20240619,121900,60670185,4885,4885,4885,4885,0
|
|
20240619,121800,60670185,4885,4885,4885,4885,0
|
|
20240619,121700,60670185,4885,4885,4885,4885,1
|
|
20240619,121600,60665300,4885,4885,4885,4885,0
|
|
20240619,121500,60665300,4885,4885,4885,4885,0
|
|
20240619,121400,60665300,4885,4885,4885,4885,5
|
|
20240619,121300,60640875,4890,4890,4890,4890,0
|
|
20240619,121200,60640875,4890,4890,4890,4890,0
|
|
20240619,121100,60640875,4890,4890,4890,4890,0
|
|
20240619,121000,60640875,4890,4890,4890,4890,0
|
|
20240619,120900,60640875,4890,4890,4890,4890,0
|
|
20240619,120800,60640875,4890,4890,4890,4890,0
|
|
20240619,120700,60640875,4890,4890,4890,4890,0
|
|
20240619,120600,60640875,4890,4890,4890,4890,0
|
|
20240619,120500,60640875,4890,4890,4890,4890,0
|
|
20240619,120400,60640875,4890,4890,4890,4890,0
|
|
20240619,120300,60640875,4890,4890,4890,4890,0
|
|
20240619,120200,60640875,4890,4890,4890,4890,0
|
|
20240619,120100,60640875,4890,4890,4890,4890,0
|
|
20240619,120000,60640875,4890,4890,4890,4890,0
|
|
20240619,115900,60640875,4890,4890,4890,4890,4
|
|
20240619,115800,60621315,4890,4890,4890,4890,0
|
|
20240619,115700,60621315,4890,4890,4890,4890,0
|
|
20240619,115600,60621315,4890,4890,4890,4890,0
|
|
20240619,115500,60621315,4890,4890,4890,4890,0
|
|
20240619,115400,60621315,4890,4880,4890,4880,120
|
|
20240619,115300,60034855,4885,4885,4885,4885,0
|
|
20240619,115200,60034855,4885,4885,4885,4885,0
|
|
20240619,115100,60034855,4885,4885,4885,4885,0
|
|
20240619,115000,60034855,4885,4885,4885,4885,0
|
|
20240619,114900,60034855,4885,4885,4885,4885,574
|
|
20240619,114800,57230865,4875,4870,4875,4870,223
|
|
20240619,114700,56143780,4865,4865,4865,4865,0
|
|
20240619,114600,56143780,4865,4865,4865,4865,0
|
|
20240619,114500,56143780,4865,4865,4865,4865,0
|
|
20240619,114400,56143780,4865,4865,4865,4865,0
|
|
20240619,114300,56143780,4865,4865,4865,4865,0
|
|
20240619,114200,56143780,4865,4865,4865,4865,140
|
|
20240619,114100,55462680,4870,4870,4870,4870,0
|
|
20240619,114000,55462680,4870,4870,4870,4870,0
|
|
20240619,113900,55462680,4870,4870,4870,4870,0
|
|
20240619,113800,55462680,4870,4870,4870,4870,38
|
|
20240619,113700,55277620,4875,4875,4875,4875,0
|
|
20240619,113600,55277620,4875,4875,4875,4875,0
|
|
20240619,113500,55277620,4875,4875,4875,4875,0
|
|
20240619,113400,55277620,4875,4875,4875,4875,0
|
|
20240619,113300,55277620,4875,4875,4875,4875,0
|
|
20240619,113200,55277620,4875,4875,4875,4875,0
|
|
20240619,113100,55277620,4875,4875,4875,4875,0
|
|
20240619,113000,55277620,4875,4875,4875,4875,1
|
|
20240619,112900,55272745,4880,4880,4880,4880,2
|
|
20240619,112800,55262985,4870,4870,4870,4870,15
|
|
20240619,112700,55189935,4875,4875,4875,4875,0
|
|
20240619,112600,55189935,4875,4875,4875,4875,0
|
|
20240619,112500,55189935,4875,4875,4875,4875,0
|
|
20240619,112400,55189935,4875,4875,4875,4875,10
|
|
20240619,112300,55141185,4875,4875,4875,4875,0
|
|
20240619,112200,55141185,4875,4875,4875,4875,0
|
|
20240619,112100,55141185,4875,4875,4875,4875,0
|
|
20240619,112000,55141185,4875,4875,4875,4875,0
|
|
20240619,111900,55141185,4875,4875,4875,4875,0
|
|
20240619,111800,55141185,4875,4875,4875,4875,1007
|
|
20240619,111700,50232060,4885,4885,4885,4885,2
|
|
20240619,111600,50222290,4885,4885,4885,4885,1
|
|
20240619,111500,50217405,4875,4875,4875,4875,0
|
|
20240619,111400,50217405,4875,4875,4875,4875,0
|
|
20240619,111300,50217405,4875,4875,4875,4875,1000
|
|
20240619,111200,45342405,4865,4865,4865,4865,0
|
|
20240619,111100,45342405,4865,4865,4865,4865,0
|
|
20240619,111000,45342405,4865,4865,4865,4865,0
|
|
20240619,110900,45342405,4865,4865,4865,4865,0
|
|
20240619,110800,45342405,4865,4865,4865,4865,0
|
|
20240619,110700,45342405,4865,4865,4865,4865,0
|
|
20240619,110600,45342405,4865,4865,4865,4865,42
|
|
20240619,110500,45138075,4870,4870,4870,4870,0
|
|
20240619,110400,45138075,4870,4870,4870,4870,0
|
|
20240619,110300,45138075,4870,4870,4870,4870,6
|
|
20240619,110200,45108855,4865,4865,4865,4865,0
|
|
20240619,110100,45108855,4865,4865,4865,4865,0
|
|
20240619,110000,45108855,4865,4865,4865,4865,0
|
|
20240619,105900,45108855,4865,4865,4865,4865,600
|
|
20240619,105800,42189855,4865,4865,4865,4865,0
|
|
20240619,105700,42189855,4865,4865,4865,4865,0
|
|
20240619,105600,42189855,4865,4865,4865,4865,0
|
|
20240619,105500,42189855,4865,4865,4865,4865,42
|
|
20240619,105400,41985525,4865,4865,4865,4865,43
|
|
20240619,105300,41776330,4860,4860,4860,4860,0
|
|
20240619,105200,41776330,4860,4860,4860,4860,0
|
|
20240619,105100,41776330,4860,4860,4860,4860,0
|
|
20240619,105000,41776330,4860,4860,4860,4860,0
|
|
20240619,104900,41776330,4860,4860,4860,4860,0
|
|
20240619,104800,41776330,4860,4860,4860,4860,0
|
|
20240619,104700,41776330,4860,4860,4860,4860,0
|
|
20240619,104600,41776330,4860,4860,4860,4860,0
|
|
20240619,104500,41776330,4860,4860,4860,4860,0
|
|
20240619,104400,41776330,4860,4860,4860,4860,0
|
|
20240619,104300,41776330,4860,4860,4860,4860,0
|
|
20240619,104200,41776330,4860,4860,4860,4860,565
|
|
20240619,104100,39030430,4865,4865,4865,4865,0
|
|
20240619,104000,39030430,4865,4865,4865,4865,49
|
|
20240619,103900,38792045,4870,4870,4870,4870,0
|
|
20240619,103800,38792045,4870,4870,4870,4870,0
|
|
20240619,103700,38792045,4870,4870,4870,4870,0
|
|
20240619,103600,38792045,4870,4870,4870,4870,0
|
|
20240619,103500,38792045,4870,4870,4870,4870,940
|
|
20240619,103400,34214245,4870,4870,4870,4870,22
|
|
20240619,103300,34107105,4875,4875,4875,4875,0
|
|
20240619,103200,34107105,4875,4875,4875,4875,0
|
|
20240619,103100,34107105,4875,4875,4875,4875,1
|
|
20240619,103000,34102230,4870,4870,4870,4870,43
|
|
20240619,102900,33892820,4870,4870,4870,4870,0
|
|
20240619,102800,33892820,4870,4870,4870,4870,0
|
|
20240619,102700,33892820,4870,4870,4870,4870,0
|
|
20240619,102600,33892820,4870,4870,4870,4870,1
|
|
20240619,102500,33887950,4885,4885,4885,4885,0
|
|
20240619,102400,33887950,4885,4885,4885,4885,0
|
|
20240619,102300,33887950,4885,4885,4885,4885,0
|
|
20240619,102200,33887950,4885,4885,4885,4885,0
|
|
20240619,102100,33887950,4885,4885,4885,4885,0
|
|
20240619,102000,33887950,4885,4885,4885,4885,0
|
|
20240619,101900,33887950,4885,4885,4885,4885,0
|
|
20240619,101800,33887950,4885,4885,4885,4885,1
|
|
20240619,101700,33883065,4895,4895,4895,4895,0
|
|
20240619,101600,33883065,4895,4895,4895,4895,0
|
|
20240619,101500,33883065,4895,4895,4895,4895,0
|
|
20240619,101400,33883065,4895,4895,4895,4895,0
|
|
20240619,101300,33883065,4895,4895,4895,4895,0
|
|
20240619,101200,33883065,4895,4895,4895,4895,0
|
|
20240619,101100,33883065,4895,4895,4895,4895,1
|
|
20240619,101000,33878170,4895,4895,4895,4895,0
|
|
20240619,100900,33878170,4895,4895,4895,4895,0
|
|
20240619,100800,33878170,4895,4895,4895,4895,3
|
|
20240619,100700,33863485,4900,4900,4900,4900,0
|
|
20240619,100600,33863485,4900,4900,4900,4900,0
|
|
20240619,100500,33863485,4900,4900,4900,4900,2
|
|
20240619,100400,33853685,4870,4875,4875,4870,1000
|
|
20240619,100300,28983585,4900,4900,4900,4900,0
|
|
20240619,100200,28983585,4900,4900,4900,4900,6
|
|
20240619,100100,28954185,4875,4875,4875,4875,0
|
|
20240619,100000,28954185,4875,4875,4875,4875,50
|
|
20240619,095900,28710435,4900,4900,4900,4900,1
|
|
20240619,095800,28705535,4900,4900,4900,4900,0
|
|
20240619,095700,28705535,4900,4900,4900,4900,0
|
|
20240619,095600,28705535,4900,4900,4900,4900,4
|
|
20240619,095500,28685935,4900,4900,4900,4900,1
|
|
20240619,095400,28681035,4900,4875,4900,4875,33
|
|
20240619,095300,28520110,4875,4875,4875,4875,69
|
|
20240619,095200,28183735,4870,4870,4870,4870,0
|
|
20240619,095100,28183735,4870,4870,4870,4870,0
|
|
20240619,095000,28183735,4870,4870,4870,4870,0
|
|
20240619,094900,28183735,4870,4870,4870,4870,0
|
|
20240619,094800,28183735,4870,4870,4870,4870,0
|
|
20240619,094700,28183735,4870,4870,4870,4870,0
|
|
20240619,094600,28183735,4870,4870,4870,4870,1
|
|
20240619,094500,28178865,4870,4870,4870,4870,0
|
|
20240619,094400,28178865,4870,4870,4870,4870,0
|
|
20240619,094300,28178865,4870,4870,4870,4870,0
|
|
20240619,094200,28178865,4870,4860,4870,4860,774
|
|
20240619,094100,24409495,4860,4860,4860,4860,0
|
|
20240619,094000,24409495,4860,4860,4860,4860,0
|
|
20240619,093900,24409495,4860,4860,4860,4860,0
|
|
20240619,093800,24409495,4860,4860,4860,4860,0
|
|
20240619,093700,24409495,4860,4860,4860,4860,0
|
|
20240619,093600,24409495,4860,4860,4860,4860,0
|
|
20240619,093500,24409495,4860,4870,4870,4860,11
|
|
20240619,093400,24356025,4870,4870,4870,4870,0
|
|
20240619,093300,24356025,4870,4870,4870,4870,20
|
|
20240619,093200,24258625,4870,4870,4870,4870,0
|
|
20240619,093100,24258625,4870,4870,4870,4870,1
|
|
20240619,093000,24253755,4865,4865,4865,4865,10
|
|
20240619,092900,24205105,4870,4870,4870,4870,10
|
|
20240619,092800,24156405,4855,4855,4855,4855,1
|
|
20240619,092700,24151550,4850,4850,4850,4850,0
|
|
20240619,092600,24151550,4850,4855,4855,4850,1022
|
|
20240619,092500,19194350,4855,4860,4860,4855,573
|
|
20240619,092400,16410960,4870,4870,4870,4870,0
|
|
20240619,092300,16410960,4870,4870,4870,4870,0
|
|
20240619,092200,16410960,4870,4865,4870,4860,1013
|
|
20240619,092100,11487120,4870,4870,4870,4870,4
|
|
20240619,092000,11467640,4860,4860,4860,4860,0
|
|
20240619,091900,11467640,4860,4860,4860,4860,0
|
|
20240619,091800,11467640,4860,4860,4860,4860,0
|
|
20240619,091700,11467640,4860,4870,4870,4860,100
|
|
20240619,091600,10981480,4865,4865,4865,4865,0
|
|
20240619,091500,10981480,4865,4865,4865,4865,1
|
|
20240619,091400,10976615,4860,4860,4860,4860,0
|
|
20240619,091300,10976615,4860,4860,4860,4860,0
|
|
20240619,091200,10976615,4860,4860,4860,4860,0
|
|
20240619,091100,10976615,4860,4860,4860,4860,0
|
|
20240619,091000,10976615,4860,4860,4860,4860,948
|
|
20240619,090900,6369335,4860,4865,4865,4860,1052
|
|
20240619,090800,1255965,4865,4865,4865,4865,176
|
|
20240619,090700,399725,4875,4875,4875,4875,2
|
|
20240619,090600,389975,4875,4875,4875,4875,15
|
|
20240619,090500,316850,4870,4870,4870,4870,5
|
|
20240619,090400,292500,4875,4875,4875,4875,2
|
|
20240619,090300,282750,4875,4875,4875,4875,0
|
|
20240619,090200,282750,4875,4875,4875,4875,3
|
|
20240619,090100,268125,4875,4875,4875,4875,0
|
|
20240619,090000,268125,4875,4875,4875,4875,55
|