647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194400,175010320,4870,4870,4870,4870,128
|
|
20240620,194300,175010320,4870,4870,4870,4870,0
|
|
20240620,194200,175010320,4870,4870,4870,4870,0
|
|
20240620,194100,175010320,4870,4870,4870,4870,0
|
|
20240620,194000,175010320,4870,4870,4870,4870,0
|
|
20240620,193900,175010320,4870,4870,4870,4870,0
|
|
20240620,193800,175010320,4870,4870,4870,4870,0
|
|
20240620,193700,175010320,4870,4870,4870,4870,0
|
|
20240620,193600,175010320,4870,4870,4870,4870,0
|
|
20240620,193500,175010320,4870,4870,4870,4870,0
|
|
20240620,193400,175010320,4870,4870,4870,4870,0
|
|
20240620,193300,175010320,4870,4870,4870,4870,0
|
|
20240620,193200,175010320,4870,4870,4870,4870,0
|
|
20240620,193100,175010320,4870,4870,4870,4870,0
|
|
20240620,193000,175010320,4870,4870,4870,4870,0
|
|
20240620,192900,175010320,4870,4870,4870,4870,0
|
|
20240620,192800,175010320,4870,4870,4870,4870,0
|
|
20240620,192700,175010320,4870,4870,4870,4870,0
|
|
20240620,192600,175010320,4870,4870,4870,4870,0
|
|
20240620,192500,175010320,4870,4870,4870,4870,0
|
|
20240620,192400,175010320,4870,4870,4870,4870,0
|
|
20240620,192300,175010320,4870,4870,4870,4870,0
|
|
20240620,192200,175010320,4870,4870,4870,4870,0
|
|
20240620,192100,175010320,4870,4870,4870,4870,0
|
|
20240620,192000,175010320,4870,4870,4870,4870,0
|
|
20240620,191900,175010320,4870,4870,4870,4870,0
|
|
20240620,191800,175010320,4870,4870,4870,4870,0
|
|
20240620,191700,175010320,4870,4870,4870,4870,0
|
|
20240620,191600,175010320,4870,4870,4870,4870,0
|
|
20240620,191500,175010320,4870,4870,4870,4870,0
|
|
20240620,191400,175010320,4870,4870,4870,4870,128
|
|
20240620,191300,175010320,4870,4870,4870,4870,0
|
|
20240620,191200,175010320,4870,4870,4870,4870,0
|
|
20240620,191100,175010320,4870,4870,4870,4870,0
|
|
20240620,191000,175010320,4870,4870,4870,4870,0
|
|
20240620,190900,175010320,4870,4870,4870,4870,0
|
|
20240620,190800,175010320,4870,4870,4870,4870,0
|
|
20240620,190700,175010320,4870,4870,4870,4870,0
|
|
20240620,190600,175010320,4870,4870,4870,4870,0
|
|
20240620,190500,175010320,4870,4870,4870,4870,0
|
|
20240620,190400,175010320,4870,4870,4870,4870,0
|
|
20240620,190300,175010320,4870,4870,4870,4870,0
|
|
20240620,190200,175010320,4870,4870,4870,4870,0
|
|
20240620,190100,175010320,4870,4870,4870,4870,0
|
|
20240620,190000,175010320,4870,4870,4870,4870,0
|
|
20240620,185900,175010320,4870,4870,4870,4870,0
|
|
20240620,185800,175010320,4870,4870,4870,4870,0
|
|
20240620,185700,175010320,4870,4870,4870,4870,0
|
|
20240620,185600,175010320,4870,4870,4870,4870,0
|
|
20240620,185500,175010320,4870,4870,4870,4870,0
|
|
20240620,185400,175010320,4870,4870,4870,4870,0
|
|
20240620,185300,175010320,4870,4870,4870,4870,0
|
|
20240620,185200,175010320,4870,4870,4870,4870,0
|
|
20240620,185100,175010320,4870,4870,4870,4870,0
|
|
20240620,185000,175010320,4870,4870,4870,4870,0
|
|
20240620,184900,175010320,4870,4870,4870,4870,0
|
|
20240620,184800,175010320,4870,4870,4870,4870,0
|
|
20240620,184700,175010320,4870,4870,4870,4870,0
|
|
20240620,184600,175010320,4870,4870,4870,4870,0
|
|
20240620,184500,175010320,4870,4870,4870,4870,0
|
|
20240620,184400,175010320,4870,4870,4870,4870,128
|
|
20240620,184300,175010320,4870,4870,4870,4870,0
|
|
20240620,184200,175010320,4870,4870,4870,4870,0
|
|
20240620,184100,175010320,4870,4870,4870,4870,0
|
|
20240620,184000,175010320,4870,4870,4870,4870,0
|
|
20240620,183900,175010320,4870,4870,4870,4870,0
|
|
20240620,183800,175010320,4870,4870,4870,4870,0
|
|
20240620,183700,175010320,4870,4870,4870,4870,0
|
|
20240620,183600,175010320,4870,4870,4870,4870,0
|
|
20240620,183500,175010320,4870,4870,4870,4870,0
|
|
20240620,183400,175010320,4870,4870,4870,4870,0
|
|
20240620,183300,175010320,4870,4870,4870,4870,0
|
|
20240620,183200,175010320,4870,4870,4870,4870,0
|
|
20240620,183100,175010320,4870,4870,4870,4870,0
|
|
20240620,183000,175010320,4870,4870,4870,4870,0
|
|
20240620,182900,175010320,4870,4870,4870,4870,0
|
|
20240620,182800,175010320,4870,4870,4870,4870,0
|
|
20240620,182700,175010320,4870,4870,4870,4870,0
|
|
20240620,182600,175010320,4870,4870,4870,4870,0
|
|
20240620,182500,175010320,4870,4870,4870,4870,0
|
|
20240620,182400,175010320,4870,4870,4870,4870,0
|
|
20240620,182300,175010320,4870,4870,4870,4870,0
|
|
20240620,182200,175010320,4870,4870,4870,4870,0
|
|
20240620,182100,175010320,4870,4870,4870,4870,0
|
|
20240620,182000,175010320,4870,4870,4870,4870,0
|
|
20240620,181900,175010320,4870,4870,4870,4870,0
|
|
20240620,181800,175010320,4870,4870,4870,4870,0
|
|
20240620,181700,175010320,4870,4870,4870,4870,0
|
|
20240620,181600,175010320,4870,4870,4870,4870,0
|
|
20240620,181500,175010320,4870,4870,4870,4870,0
|
|
20240620,181400,175010320,4870,4870,4870,4870,128
|
|
20240620,181300,175010320,4870,4870,4870,4870,0
|
|
20240620,181200,175010320,4870,4870,4870,4870,0
|
|
20240620,181100,175010320,4870,4870,4870,4870,0
|
|
20240620,181000,175010320,4870,4870,4870,4870,0
|
|
20240620,180900,175010320,4870,4870,4870,4870,0
|
|
20240620,180800,175010320,4870,4870,4870,4870,0
|
|
20240620,180700,175010320,4870,4870,4870,4870,0
|
|
20240620,180600,175010320,4870,4870,4870,4870,0
|
|
20240620,180500,175010320,4870,4870,4870,4870,0
|
|
20240620,180400,175010320,4870,4870,4870,4870,0
|
|
20240620,180300,175010320,4870,4870,4870,4870,0
|
|
20240620,180200,175010320,4870,4870,4870,4870,0
|
|
20240620,180100,175010320,4870,4870,4870,4870,0
|
|
20240620,180000,175010320,4870,4870,4870,4870,0
|
|
20240620,175900,175010320,4870,4870,4870,4870,0
|
|
20240620,175800,175010320,4870,4870,4870,4870,0
|
|
20240620,175700,175010320,4870,4870,4870,4870,0
|
|
20240620,175600,175010320,4870,4870,4870,4870,0
|
|
20240620,175500,175010320,4870,4870,4870,4870,0
|
|
20240620,175400,175010320,4870,4870,4870,4870,0
|
|
20240620,175300,175010320,4870,4870,4870,4870,0
|
|
20240620,175200,175010320,4870,4870,4870,4870,0
|
|
20240620,175100,175010320,4870,4870,4870,4870,0
|
|
20240620,175000,175010320,4870,4870,4870,4870,0
|
|
20240620,174900,175010320,4870,4870,4870,4870,0
|
|
20240620,174800,175010320,4870,4870,4870,4870,0
|
|
20240620,174700,175010320,4870,4870,4870,4870,0
|
|
20240620,174600,175010320,4870,4870,4870,4870,0
|
|
20240620,174500,175010320,4870,4870,4870,4870,0
|
|
20240620,174400,175010320,4870,4870,4870,4870,128
|
|
20240620,174300,175010320,4870,4870,4870,4870,0
|
|
20240620,174200,175010320,4870,4870,4870,4870,0
|
|
20240620,174100,175010320,4870,4870,4870,4870,0
|
|
20240620,174000,175010320,4870,4870,4870,4870,0
|
|
20240620,173900,175010320,4870,4870,4870,4870,0
|
|
20240620,173800,175010320,4870,4870,4870,4870,0
|
|
20240620,173700,175010320,4870,4870,4870,4870,0
|
|
20240620,173600,175010320,4870,4870,4870,4870,0
|
|
20240620,173500,175010320,4870,4870,4870,4870,0
|
|
20240620,173400,175010320,4870,4870,4870,4870,0
|
|
20240620,173300,175010320,4870,4870,4870,4870,0
|
|
20240620,173200,175010320,4870,4870,4870,4870,0
|
|
20240620,173100,175010320,4870,4870,4870,4870,0
|
|
20240620,173000,175010320,4870,4870,4870,4870,0
|
|
20240620,172900,175010320,4870,4870,4870,4870,0
|
|
20240620,172800,175010320,4870,4870,4870,4870,0
|
|
20240620,172700,175010320,4870,4870,4870,4870,0
|
|
20240620,172600,175010320,4870,4870,4870,4870,0
|
|
20240620,172500,175010320,4870,4870,4870,4870,0
|
|
20240620,172400,175010320,4870,4870,4870,4870,0
|
|
20240620,172300,175010320,4870,4870,4870,4870,0
|
|
20240620,172200,175010320,4870,4870,4870,4870,0
|
|
20240620,172100,175010320,4870,4870,4870,4870,0
|
|
20240620,172000,175010320,4870,4870,4870,4870,0
|
|
20240620,171900,175010320,4870,4870,4870,4870,0
|
|
20240620,171800,175010320,4870,4870,4870,4870,0
|
|
20240620,171700,175010320,4870,4870,4870,4870,0
|
|
20240620,171600,175010320,4870,4870,4870,4870,0
|
|
20240620,171500,175010320,4870,4870,4870,4870,0
|
|
20240620,171400,175010320,4870,4870,4870,4870,128
|
|
20240620,171300,175010320,4870,4870,4870,4870,0
|
|
20240620,171200,175010320,4870,4870,4870,4870,0
|
|
20240620,171100,175010320,4870,4870,4870,4870,0
|
|
20240620,171000,175010320,4870,4870,4870,4870,0
|
|
20240620,170900,175010320,4870,4870,4870,4870,0
|
|
20240620,170800,175010320,4870,4870,4870,4870,0
|
|
20240620,170700,175010320,4870,4870,4870,4870,0
|
|
20240620,170600,175010320,4870,4870,4870,4870,0
|
|
20240620,170500,175010320,4870,4870,4870,4870,0
|
|
20240620,170400,175010320,4870,4870,4870,4870,0
|
|
20240620,170300,175010320,4870,4870,4870,4870,0
|
|
20240620,170200,175010320,4870,4870,4870,4870,0
|
|
20240620,170100,175010320,4870,4870,4870,4870,0
|
|
20240620,170000,175010320,4870,4870,4870,4870,0
|
|
20240620,165900,175010320,4870,4870,4870,4870,0
|
|
20240620,165800,175010320,4870,4870,4870,4870,0
|
|
20240620,165700,175010320,4870,4870,4870,4870,0
|
|
20240620,165600,175010320,4870,4870,4870,4870,0
|
|
20240620,165500,175010320,4870,4870,4870,4870,0
|
|
20240620,165400,175010320,4870,4870,4870,4870,0
|
|
20240620,165300,175010320,4870,4870,4870,4870,0
|
|
20240620,165200,175010320,4870,4870,4870,4870,0
|
|
20240620,165100,175010320,4870,4870,4870,4870,0
|
|
20240620,165000,175010320,4870,4870,4870,4870,0
|
|
20240620,164900,175010320,4870,4870,4870,4870,0
|
|
20240620,164800,175010320,4870,4870,4870,4870,0
|
|
20240620,164700,175010320,4870,4870,4870,4870,0
|
|
20240620,164600,175010320,4870,4870,4870,4870,0
|
|
20240620,164500,175010320,4870,4870,4870,4870,0
|
|
20240620,164400,175010320,4870,4870,4870,4870,128
|
|
20240620,164300,175010320,4870,4870,4870,4870,0
|
|
20240620,164200,175010320,4870,4870,4870,4870,0
|
|
20240620,164100,175010320,4870,4870,4870,4870,0
|
|
20240620,164000,175010320,4870,4870,4870,4870,0
|
|
20240620,163900,175010320,4870,4870,4870,4870,0
|
|
20240620,163800,175010320,4870,4870,4870,4870,0
|
|
20240620,163700,175010320,4870,4870,4870,4870,0
|
|
20240620,163600,175010320,4870,4870,4870,4870,0
|
|
20240620,163500,175010320,4870,4870,4870,4870,0
|
|
20240620,163400,175010320,4870,4870,4870,4870,0
|
|
20240620,163300,175010320,4870,4870,4870,4870,0
|
|
20240620,163200,175010320,4870,4870,4870,4870,0
|
|
20240620,163100,175010320,4870,4870,4870,4870,0
|
|
20240620,163000,175010320,4870,4870,4870,4870,0
|
|
20240620,162900,175010320,4870,4870,4870,4870,0
|
|
20240620,162800,175010320,4870,4870,4870,4870,0
|
|
20240620,162700,175010320,4870,4870,4870,4870,0
|
|
20240620,162600,175010320,4870,4870,4870,4870,0
|
|
20240620,162500,175010320,4870,4870,4870,4870,0
|
|
20240620,162400,175010320,4870,4870,4870,4870,0
|
|
20240620,162300,175010320,4870,4870,4870,4870,0
|
|
20240620,162200,175010320,4870,4870,4870,4870,0
|
|
20240620,162100,175010320,4870,4870,4870,4870,0
|
|
20240620,162000,175010320,4870,4870,4870,4870,0
|
|
20240620,161900,175010320,4870,4870,4870,4870,0
|
|
20240620,161800,175010320,4870,4870,4870,4870,0
|
|
20240620,161700,175010320,4870,4870,4870,4870,0
|
|
20240620,161600,175010320,4870,4870,4870,4870,0
|
|
20240620,161500,175010320,4870,4870,4870,4870,0
|
|
20240620,161400,175010320,4870,4870,4870,4870,128
|
|
20240620,161300,175010320,4870,4870,4870,4870,0
|
|
20240620,161200,175010320,4870,4870,4870,4870,0
|
|
20240620,161100,175010320,4870,4870,4870,4870,0
|
|
20240620,161000,175010320,4870,4870,4870,4870,0
|
|
20240620,160900,175010320,4870,4870,4870,4870,0
|
|
20240620,160800,175010320,4870,4870,4870,4870,0
|
|
20240620,160700,175010320,4870,4870,4870,4870,0
|
|
20240620,160600,175010320,4870,4870,4870,4870,0
|
|
20240620,160500,175010320,4870,4870,4870,4870,0
|
|
20240620,160400,175010320,4870,4870,4870,4870,0
|
|
20240620,160300,175010320,4870,4870,4870,4870,0
|
|
20240620,160200,175010320,4870,4870,4870,4870,0
|
|
20240620,160100,175010320,4870,4870,4870,4870,0
|
|
20240620,160000,175010320,4870,4870,4870,4870,0
|
|
20240620,155900,175010320,4870,4870,4870,4870,0
|
|
20240620,155800,175010320,4870,4870,4870,4870,0
|
|
20240620,155700,175010320,4870,4870,4870,4870,0
|
|
20240620,155600,175010320,4870,4870,4870,4870,0
|
|
20240620,155500,175010320,4870,4870,4870,4870,0
|
|
20240620,155400,175010320,4870,4870,4870,4870,0
|
|
20240620,155300,175010320,4870,4870,4870,4870,0
|
|
20240620,155200,175010320,4870,4870,4870,4870,0
|
|
20240620,155100,175010320,4870,4870,4870,4870,0
|
|
20240620,155000,175010320,4870,4870,4870,4870,0
|
|
20240620,154900,175010320,4870,4870,4870,4870,0
|
|
20240620,154800,175010320,4870,4870,4870,4870,0
|
|
20240620,154700,175010320,4870,4870,4870,4870,0
|
|
20240620,154600,175010320,4870,4870,4870,4870,0
|
|
20240620,154500,175010320,4870,4870,4870,4870,0
|
|
20240620,154400,175010320,4870,4870,4870,4870,128
|
|
20240620,154300,175010320,4870,4870,4870,4870,0
|
|
20240620,154200,175010320,4870,4870,4870,4870,0
|
|
20240620,154100,175010320,4870,4870,4870,4870,0
|
|
20240620,154000,175010320,4870,4870,4870,4870,0
|
|
20240620,153900,175010320,4870,4870,4870,4870,0
|
|
20240620,153800,175010320,4870,4870,4870,4870,0
|
|
20240620,153700,175010320,4870,4870,4870,4870,0
|
|
20240620,153600,175010320,4870,4870,4870,4870,0
|
|
20240620,153500,175010320,4870,4870,4870,4870,0
|
|
20240620,153400,175010320,4870,4870,4870,4870,0
|
|
20240620,153300,175010320,4870,4870,4870,4870,0
|
|
20240620,153200,175010320,4870,4870,4870,4870,0
|
|
20240620,153100,175010320,4870,4870,4870,4870,0
|
|
20240620,153000,175010320,4870,4870,4870,4870,128
|
|
20240620,152900,174386960,4850,4850,4850,4850,0
|
|
20240620,152800,174386960,4850,4850,4850,4850,0
|
|
20240620,152700,174386960,4850,4850,4850,4850,0
|
|
20240620,152600,174386960,4850,4850,4850,4850,0
|
|
20240620,152500,174386960,4850,4850,4850,4850,0
|
|
20240620,152400,174386960,4850,4850,4850,4850,0
|
|
20240620,152300,174386960,4850,4850,4850,4850,0
|
|
20240620,152200,174386960,4850,4850,4850,4850,0
|
|
20240620,152100,174386960,4850,4850,4850,4850,0
|
|
20240620,152000,174386960,4850,4850,4850,4850,0
|
|
20240620,151900,174386960,4850,4850,4850,4850,0
|
|
20240620,151800,174386960,4850,4855,4855,4850,3100
|
|
20240620,151700,159351330,4855,4855,4855,4855,0
|
|
20240620,151600,159351330,4855,4855,4855,4855,100
|
|
20240620,151500,158865830,4865,4865,4865,4865,0
|
|
20240620,151400,158865830,4865,4865,4865,4865,0
|
|
20240620,151300,158865830,4865,4865,4865,4865,0
|
|
20240620,151200,158865830,4865,4865,4865,4865,0
|
|
20240620,151100,158865830,4865,4865,4865,4865,0
|
|
20240620,151000,158865830,4865,4865,4865,4865,0
|
|
20240620,150900,158865830,4865,4865,4865,4865,0
|
|
20240620,150800,158865830,4865,4865,4865,4865,0
|
|
20240620,150700,158865830,4865,4865,4865,4865,0
|
|
20240620,150600,158865830,4865,4865,4865,4865,0
|
|
20240620,150500,158865830,4865,4865,4865,4865,0
|
|
20240620,150400,158865830,4865,4865,4865,4865,2417
|
|
20240620,150300,147107125,4865,4865,4865,4865,0
|
|
20240620,150200,147107125,4865,4865,4865,4865,0
|
|
20240620,150100,147107125,4865,4865,4865,4865,0
|
|
20240620,150000,147107125,4865,4855,4865,4855,51
|
|
20240620,145900,146859510,4850,4850,4850,4850,0
|
|
20240620,145800,146859510,4850,4850,4850,4850,0
|
|
20240620,145700,146859510,4850,4850,4850,4850,0
|
|
20240620,145600,146859510,4850,4850,4850,4850,0
|
|
20240620,145500,146859510,4850,4850,4850,4850,0
|
|
20240620,145400,146859510,4850,4850,4850,4850,0
|
|
20240620,145300,146859510,4850,4850,4850,4850,0
|
|
20240620,145200,146859510,4850,4850,4850,4850,0
|
|
20240620,145100,146859510,4850,4850,4850,4850,0
|
|
20240620,145000,146859510,4850,4850,4850,4850,0
|
|
20240620,144900,146859510,4850,4850,4850,4850,203
|
|
20240620,144800,145874960,4850,4850,4850,4850,0
|
|
20240620,144700,145874960,4850,4850,4850,4850,0
|
|
20240620,144600,145874960,4850,4850,4850,4850,0
|
|
20240620,144500,145874960,4850,4850,4850,4850,0
|
|
20240620,144400,145874960,4850,4850,4850,4850,0
|
|
20240620,144300,145874960,4850,4850,4850,4850,16
|
|
20240620,144200,145797360,4850,4845,4850,4845,514
|
|
20240620,144100,143306905,4850,4850,4850,4850,25
|
|
20240620,144000,143185655,4850,4850,4850,4850,0
|
|
20240620,143900,143185655,4850,4850,4850,4850,0
|
|
20240620,143800,143185655,4850,4850,4850,4850,1285
|
|
20240620,143700,136953405,4850,4850,4850,4850,0
|
|
20240620,143600,136953405,4850,4850,4850,4850,0
|
|
20240620,143500,136953405,4850,4850,4850,4850,239
|
|
20240620,143400,135794255,4850,4850,4850,4850,0
|
|
20240620,143300,135794255,4850,4850,4850,4850,0
|
|
20240620,143200,135794255,4850,4850,4850,4850,0
|
|
20240620,143100,135794255,4850,4850,4850,4850,1000
|
|
20240620,143000,130944255,4850,4850,4850,4850,0
|
|
20240620,142900,130944255,4850,4850,4850,4850,700
|
|
20240620,142800,127549255,4850,4850,4850,4850,0
|
|
20240620,142700,127549255,4850,4850,4850,4850,0
|
|
20240620,142600,127549255,4850,4850,4850,4850,50
|
|
20240620,142500,127306755,4850,4850,4850,4850,800
|
|
20240620,142400,123426755,4850,4850,4850,4850,0
|
|
20240620,142300,123426755,4850,4850,4850,4850,0
|
|
20240620,142200,123426755,4850,4850,4850,4850,0
|
|
20240620,142100,123426755,4850,4850,4850,4850,12
|
|
20240620,142000,123368555,4850,4855,4855,4850,3000
|
|
20240620,141900,108818415,4855,4855,4855,4855,2700
|
|
20240620,141800,95709915,4860,4860,4860,4860,761
|
|
20240620,141700,92011455,4860,4860,4860,4860,0
|
|
20240620,141600,92011455,4860,4860,4860,4860,0
|
|
20240620,141500,92011455,4860,4865,4865,4860,134
|
|
20240620,141400,91360155,4865,4865,4865,4865,500
|
|
20240620,141300,88927655,4865,4865,4865,4865,0
|
|
20240620,141200,88927655,4865,4865,4865,4865,219
|
|
20240620,141100,87862220,4865,4875,4875,4865,200
|
|
20240620,141000,86888220,4865,4865,4865,4865,0
|
|
20240620,140900,86888220,4865,4865,4865,4865,0
|
|
20240620,140800,86888220,4865,4865,4865,4865,0
|
|
20240620,140700,86888220,4865,4865,4865,4865,0
|
|
20240620,140600,86888220,4865,4865,4865,4865,0
|
|
20240620,140500,86888220,4865,4865,4865,4865,0
|
|
20240620,140400,86888220,4865,4865,4865,4865,0
|
|
20240620,140300,86888220,4865,4865,4865,4865,10
|
|
20240620,140200,86839570,4875,4875,4875,4875,0
|
|
20240620,140100,86839570,4875,4875,4875,4875,1
|
|
20240620,140000,86834695,4875,4875,4875,4875,0
|
|
20240620,135900,86834695,4875,4875,4875,4875,0
|
|
20240620,135800,86834695,4875,4875,4875,4875,50
|
|
20240620,135700,86590945,4875,4875,4875,4875,0
|
|
20240620,135600,86590945,4875,4875,4875,4875,0
|
|
20240620,135500,86590945,4875,4875,4875,4875,0
|
|
20240620,135400,86590945,4875,4875,4875,4875,0
|
|
20240620,135300,86590945,4875,4875,4875,4875,0
|
|
20240620,135200,86590945,4875,4875,4875,4875,0
|
|
20240620,135100,86590945,4875,4875,4875,4875,0
|
|
20240620,135000,86590945,4875,4875,4875,4875,0
|
|
20240620,134900,86590945,4875,4875,4875,4875,0
|
|
20240620,134800,86590945,4875,4875,4875,4875,0
|
|
20240620,134700,86590945,4875,4875,4875,4875,0
|
|
20240620,134600,86590945,4875,4875,4875,4875,0
|
|
20240620,134500,86590945,4875,4875,4875,4875,2
|
|
20240620,134400,86581195,4875,4875,4875,4875,1
|
|
20240620,134300,86576320,4860,4860,4860,4860,0
|
|
20240620,134200,86576320,4860,4860,4860,4860,0
|
|
20240620,134100,86576320,4860,4860,4860,4860,0
|
|
20240620,134000,86576320,4860,4860,4860,4860,0
|
|
20240620,133900,86576320,4860,4860,4860,4860,0
|
|
20240620,133800,86576320,4860,4860,4860,4860,0
|
|
20240620,133700,86576320,4860,4860,4860,4860,0
|
|
20240620,133600,86576320,4860,4860,4860,4860,0
|
|
20240620,133500,86576320,4860,4860,4860,4860,0
|
|
20240620,133400,86576320,4860,4860,4860,4860,0
|
|
20240620,133300,86576320,4860,4860,4860,4860,0
|
|
20240620,133200,86576320,4860,4860,4860,4860,0
|
|
20240620,133100,86576320,4860,4860,4860,4860,0
|
|
20240620,133000,86576320,4860,4860,4860,4860,0
|
|
20240620,132900,86576320,4860,4860,4860,4860,0
|
|
20240620,132800,86576320,4860,4860,4860,4860,0
|
|
20240620,132700,86576320,4860,4860,4860,4860,0
|
|
20240620,132600,86576320,4860,4860,4860,4860,0
|
|
20240620,132500,86576320,4860,4860,4860,4860,0
|
|
20240620,132400,86576320,4860,4860,4860,4860,0
|
|
20240620,132300,86576320,4860,4860,4860,4860,0
|
|
20240620,132200,86576320,4860,4860,4860,4860,0
|
|
20240620,132100,86576320,4860,4860,4860,4860,0
|
|
20240620,132000,86576320,4860,4860,4860,4860,0
|
|
20240620,131900,86576320,4860,4860,4860,4860,0
|
|
20240620,131800,86576320,4860,4860,4860,4860,0
|
|
20240620,131700,86576320,4860,4860,4860,4860,0
|
|
20240620,131600,86576320,4860,4860,4860,4860,0
|
|
20240620,131500,86576320,4860,4860,4860,4860,0
|
|
20240620,131400,86576320,4860,4860,4860,4860,0
|
|
20240620,131300,86576320,4860,4860,4860,4860,0
|
|
20240620,131200,86576320,4860,4860,4860,4860,0
|
|
20240620,131100,86576320,4860,4860,4860,4860,0
|
|
20240620,131000,86576320,4860,4860,4860,4860,0
|
|
20240620,130900,86576320,4860,4860,4860,4860,0
|
|
20240620,130800,86576320,4860,4860,4860,4860,0
|
|
20240620,130700,86576320,4860,4860,4860,4860,0
|
|
20240620,130600,86576320,4860,4860,4860,4860,0
|
|
20240620,130500,86576320,4860,4860,4860,4860,0
|
|
20240620,130400,86576320,4860,4860,4860,4860,0
|
|
20240620,130300,86576320,4860,4860,4860,4860,0
|
|
20240620,130200,86576320,4860,4860,4860,4860,0
|
|
20240620,130100,86576320,4860,4860,4860,4860,0
|
|
20240620,130000,86576320,4860,4860,4860,4860,0
|
|
20240620,125900,86576320,4860,4860,4860,4860,0
|
|
20240620,125800,86576320,4860,4860,4860,4860,0
|
|
20240620,125700,86576320,4860,4860,4860,4860,0
|
|
20240620,125600,86576320,4860,4860,4860,4860,0
|
|
20240620,125500,86576320,4860,4860,4860,4860,0
|
|
20240620,125400,86576320,4860,4860,4860,4860,0
|
|
20240620,125300,86576320,4860,4860,4860,4860,0
|
|
20240620,125200,86576320,4860,4860,4860,4860,0
|
|
20240620,125100,86576320,4860,4860,4860,4860,0
|
|
20240620,125000,86576320,4860,4860,4860,4860,0
|
|
20240620,124900,86576320,4860,4860,4860,4860,0
|
|
20240620,124800,86576320,4860,4860,4860,4860,489
|
|
20240620,124700,84199780,4860,4860,4860,4860,0
|
|
20240620,124600,84199780,4860,4860,4860,4860,0
|
|
20240620,124500,84199780,4860,4860,4860,4860,20
|
|
20240620,124400,84102580,4860,4860,4860,4860,20
|
|
20240620,124300,84005380,4860,4860,4860,4860,0
|
|
20240620,124200,84005380,4860,4860,4860,4860,0
|
|
20240620,124100,84005380,4860,4860,4860,4860,0
|
|
20240620,124000,84005380,4860,4860,4860,4860,0
|
|
20240620,123900,84005380,4860,4860,4860,4860,0
|
|
20240620,123800,84005380,4860,4860,4860,4860,0
|
|
20240620,123700,84005380,4860,4860,4860,4860,0
|
|
20240620,123600,84005380,4860,4860,4860,4860,0
|
|
20240620,123500,84005380,4860,4860,4860,4860,0
|
|
20240620,123400,84005380,4860,4860,4860,4860,10
|
|
20240620,123300,83956780,4860,4860,4860,4860,0
|
|
20240620,123200,83956780,4860,4860,4860,4860,11
|
|
20240620,123100,83903320,4850,4850,4850,4850,0
|
|
20240620,123000,83903320,4850,4850,4850,4850,0
|
|
20240620,122900,83903320,4850,4850,4850,4850,0
|
|
20240620,122800,83903320,4850,4850,4850,4850,0
|
|
20240620,122700,83903320,4850,4850,4850,4850,0
|
|
20240620,122600,83903320,4850,4850,4850,4850,0
|
|
20240620,122500,83903320,4850,4850,4850,4850,0
|
|
20240620,122400,83903320,4850,4850,4850,4850,0
|
|
20240620,122300,83903320,4850,4850,4850,4850,0
|
|
20240620,122200,83903320,4850,4850,4850,4850,0
|
|
20240620,122100,83903320,4850,4850,4850,4850,0
|
|
20240620,122000,83903320,4850,4850,4850,4850,0
|
|
20240620,121900,83903320,4850,4850,4850,4850,695
|
|
20240620,121800,80532570,4860,4860,4860,4860,5
|
|
20240620,121700,80508270,4860,4860,4860,4860,0
|
|
20240620,121600,80508270,4860,4860,4860,4860,0
|
|
20240620,121500,80508270,4860,4860,4860,4860,0
|
|
20240620,121400,80508270,4860,4860,4860,4860,0
|
|
20240620,121300,80508270,4860,4860,4860,4860,23
|
|
20240620,121200,80396490,4860,4860,4860,4860,0
|
|
20240620,121100,80396490,4860,4860,4860,4860,0
|
|
20240620,121000,80396490,4860,4860,4860,4860,0
|
|
20240620,120900,80396490,4860,4860,4860,4860,0
|
|
20240620,120800,80396490,4860,4860,4860,4860,0
|
|
20240620,120700,80396490,4860,4860,4860,4860,0
|
|
20240620,120600,80396490,4860,4860,4860,4860,5
|
|
20240620,120500,80372190,4855,4855,4855,4855,0
|
|
20240620,120400,80372190,4855,4855,4855,4855,0
|
|
20240620,120300,80372190,4855,4855,4855,4855,0
|
|
20240620,120200,80372190,4855,4855,4855,4855,0
|
|
20240620,120100,80372190,4855,4855,4855,4855,0
|
|
20240620,120000,80372190,4855,4855,4855,4855,0
|
|
20240620,115900,80372190,4855,4855,4855,4855,0
|
|
20240620,115800,80372190,4855,4855,4855,4855,0
|
|
20240620,115700,80372190,4855,4855,4855,4855,0
|
|
20240620,115600,80372190,4855,4855,4855,4855,0
|
|
20240620,115500,80372190,4855,4855,4855,4855,1
|
|
20240620,115400,80367335,4875,4875,4875,4875,5
|
|
20240620,115300,80342960,4875,4875,4875,4875,0
|
|
20240620,115200,80342960,4875,4875,4875,4875,0
|
|
20240620,115100,80342960,4875,4875,4875,4875,0
|
|
20240620,115000,80342960,4875,4875,4875,4875,0
|
|
20240620,114900,80342960,4875,4875,4875,4875,0
|
|
20240620,114800,80342960,4875,4855,4875,4855,100
|
|
20240620,114700,79857155,4855,4855,4855,4855,100
|
|
20240620,114600,79371655,4855,4855,4855,4855,0
|
|
20240620,114500,79371655,4855,4855,4855,4855,0
|
|
20240620,114400,79371655,4855,4855,4855,4855,0
|
|
20240620,114300,79371655,4855,4855,4855,4855,0
|
|
20240620,114200,79371655,4855,4855,4855,4855,6
|
|
20240620,114100,79342525,4855,4855,4855,4855,0
|
|
20240620,114000,79342525,4855,4855,4855,4855,0
|
|
20240620,113900,79342525,4855,4855,4855,4855,0
|
|
20240620,113800,79342525,4855,4855,4855,4855,0
|
|
20240620,113700,79342525,4855,4855,4855,4855,23
|
|
20240620,113600,79230860,4855,4855,4855,4855,0
|
|
20240620,113500,79230860,4855,4855,4855,4855,277
|
|
20240620,113400,77886025,4860,4860,4860,4860,0
|
|
20240620,113300,77886025,4860,4860,4860,4860,0
|
|
20240620,113200,77886025,4860,4860,4860,4860,0
|
|
20240620,113100,77886025,4860,4860,4860,4860,0
|
|
20240620,113000,77886025,4860,4865,4865,4860,25
|
|
20240620,112900,77764500,4860,4860,4860,4860,0
|
|
20240620,112800,77764500,4860,4860,4860,4860,0
|
|
20240620,112700,77764500,4860,4860,4860,4860,0
|
|
20240620,112600,77764500,4860,4860,4860,4860,2
|
|
20240620,112500,77754780,4860,4860,4860,4860,0
|
|
20240620,112400,77754780,4860,4860,4860,4860,0
|
|
20240620,112300,77754780,4860,4860,4860,4860,0
|
|
20240620,112200,77754780,4860,4860,4860,4860,0
|
|
20240620,112100,77754780,4860,4860,4860,4860,0
|
|
20240620,112000,77754780,4860,4860,4860,4860,0
|
|
20240620,111900,77754780,4860,4860,4860,4860,0
|
|
20240620,111800,77754780,4860,4860,4860,4860,0
|
|
20240620,111700,77754780,4860,4860,4860,4860,0
|
|
20240620,111600,77754780,4860,4860,4860,4860,1
|
|
20240620,111500,77749920,4855,4855,4855,4855,0
|
|
20240620,111400,77749920,4855,4855,4855,4855,1
|
|
20240620,111300,77745065,4855,4855,4855,4855,0
|
|
20240620,111200,77745065,4855,4855,4855,4855,0
|
|
20240620,111100,77745065,4855,4855,4855,4855,0
|
|
20240620,111000,77745065,4855,4855,4855,4855,0
|
|
20240620,110900,77745065,4855,4855,4855,4855,0
|
|
20240620,110800,77745065,4855,4855,4855,4855,0
|
|
20240620,110700,77745065,4855,4855,4855,4855,137
|
|
20240620,110600,77079930,4855,4855,4855,4855,10
|
|
20240620,110500,77031380,4855,4855,4855,4855,0
|
|
20240620,110400,77031380,4855,4855,4855,4855,4
|
|
20240620,110300,77011960,4855,4855,4855,4855,0
|
|
20240620,110200,77011960,4855,4855,4855,4855,0
|
|
20240620,110100,77011960,4855,4855,4855,4855,0
|
|
20240620,110000,77011960,4855,4855,4855,4855,1349
|
|
20240620,105900,70462565,4855,4855,4855,4855,0
|
|
20240620,105800,70462565,4855,4855,4855,4855,100
|
|
20240620,105700,69977065,4855,4855,4855,4855,0
|
|
20240620,105600,69977065,4855,4855,4855,4855,0
|
|
20240620,105500,69977065,4855,4855,4855,4855,1
|
|
20240620,105400,69972210,4860,4860,4860,4860,0
|
|
20240620,105300,69972210,4860,4860,4860,4860,0
|
|
20240620,105200,69972210,4860,4860,4860,4860,181
|
|
20240620,105100,69092550,4880,4880,4880,4880,5
|
|
20240620,105000,69068150,4880,4880,4880,4880,0
|
|
20240620,104900,69068150,4880,4880,4880,4880,0
|
|
20240620,104800,69068150,4880,4880,4880,4880,0
|
|
20240620,104700,69068150,4880,4880,4880,4880,0
|
|
20240620,104600,69068150,4880,4880,4880,4880,0
|
|
20240620,104500,69068150,4880,4880,4880,4880,0
|
|
20240620,104400,69068150,4880,4880,4880,4880,0
|
|
20240620,104300,69068150,4880,4880,4880,4880,1
|
|
20240620,104200,69063270,4860,4860,4860,4860,0
|
|
20240620,104100,69063270,4860,4860,4860,4860,0
|
|
20240620,104000,69063270,4860,4860,4860,4860,0
|
|
20240620,103900,69063270,4860,4860,4860,4860,0
|
|
20240620,103800,69063270,4860,4860,4860,4860,0
|
|
20240620,103700,69063270,4860,4860,4860,4860,0
|
|
20240620,103600,69063270,4860,4860,4860,4860,0
|
|
20240620,103500,69063270,4860,4860,4860,4860,0
|
|
20240620,103400,69063270,4860,4860,4860,4860,0
|
|
20240620,103300,69063270,4860,4860,4860,4860,0
|
|
20240620,103200,69063270,4860,4860,4860,4860,0
|
|
20240620,103100,69063270,4860,4865,4865,4860,500
|
|
20240620,103000,66633180,4865,4865,4865,4865,102
|
|
20240620,102900,66136950,4865,4870,4870,4865,423
|
|
20240620,102800,64078440,4875,4885,4885,4875,102
|
|
20240620,102700,63581180,4885,4885,4885,4885,0
|
|
20240620,102600,63581180,4885,4885,4885,4885,0
|
|
20240620,102500,63581180,4885,4885,4885,4885,0
|
|
20240620,102400,63581180,4885,4885,4885,4885,0
|
|
20240620,102300,63581180,4885,4885,4885,4885,0
|
|
20240620,102200,63581180,4885,4885,4885,4885,0
|
|
20240620,102100,63581180,4885,4885,4885,4885,0
|
|
20240620,102000,63581180,4885,4885,4885,4885,0
|
|
20240620,101900,63581180,4885,4885,4885,4885,0
|
|
20240620,101800,63581180,4885,4885,4885,4885,49
|
|
20240620,101700,63341815,4885,4885,4885,4885,0
|
|
20240620,101600,63341815,4885,4885,4885,4885,1
|
|
20240620,101500,63336930,4885,4885,4885,4885,5
|
|
20240620,101400,63312505,4885,4885,4885,4885,0
|
|
20240620,101300,63312505,4885,4885,4885,4885,0
|
|
20240620,101200,63312505,4885,4885,4885,4885,100
|
|
20240620,101100,62824005,4885,4885,4885,4885,0
|
|
20240620,101000,62824005,4885,4885,4885,4885,0
|
|
20240620,100900,62824005,4885,4885,4885,4885,0
|
|
20240620,100800,62824005,4885,4885,4885,4885,1
|
|
20240620,100700,62819120,4885,4885,4885,4885,0
|
|
20240620,100600,62819120,4885,4885,4885,4885,50
|
|
20240620,100500,62574870,4885,4885,4885,4885,2
|
|
20240620,100400,62565100,4885,4885,4885,4885,0
|
|
20240620,100300,62565100,4885,4885,4885,4885,301
|
|
20240620,100200,61094715,4885,4885,4885,4885,3
|
|
20240620,100100,61080060,4885,4885,4885,4885,0
|
|
20240620,100000,61080060,4885,4885,4885,4885,1
|
|
20240620,095900,61075175,4885,4885,4885,4885,2
|
|
20240620,095800,61065405,4885,4885,4885,4885,0
|
|
20240620,095700,61065405,4885,4885,4885,4885,2
|
|
20240620,095600,61055635,4885,4885,4885,4885,0
|
|
20240620,095500,61055635,4885,4885,4885,4885,4
|
|
20240620,095400,61036095,4885,4885,4885,4885,250
|
|
20240620,095300,59814845,4885,4880,4885,4880,100
|
|
20240620,095200,59326775,4880,4880,4880,4880,1
|
|
20240620,095100,59321895,4870,4870,4870,4870,0
|
|
20240620,095000,59321895,4870,4870,4870,4870,0
|
|
20240620,094900,59321895,4870,4870,4870,4870,200
|
|
20240620,094800,58347895,4870,4870,4870,4870,0
|
|
20240620,094700,58347895,4870,4870,4870,4870,522
|
|
20240620,094600,55805755,4865,4865,4865,4865,0
|
|
20240620,094500,55805755,4865,4865,4865,4865,1279
|
|
20240620,094400,49583420,4865,4865,4865,4865,0
|
|
20240620,094300,49583420,4865,4865,4865,4865,0
|
|
20240620,094200,49583420,4865,4865,4865,4865,50
|
|
20240620,094100,49340170,4865,4865,4865,4865,0
|
|
20240620,094000,49340170,4865,4865,4865,4865,0
|
|
20240620,093900,49340170,4865,4865,4865,4865,0
|
|
20240620,093800,49340170,4865,4865,4865,4865,0
|
|
20240620,093700,49340170,4865,4865,4865,4865,0
|
|
20240620,093600,49340170,4865,4865,4865,4865,0
|
|
20240620,093500,49340170,4865,4865,4865,4865,0
|
|
20240620,093400,49340170,4865,4865,4865,4865,6
|
|
20240620,093300,49310980,4865,4865,4865,4865,1
|
|
20240620,093200,49306115,4865,4865,4865,4865,0
|
|
20240620,093100,49306115,4865,4865,4865,4865,0
|
|
20240620,093000,49306115,4865,4865,4865,4865,50
|
|
20240620,092900,49062865,4870,4870,4870,4870,0
|
|
20240620,092800,49062865,4870,4870,4870,4870,7
|
|
20240620,092700,49028775,4870,4870,4870,4870,1
|
|
20240620,092600,49023905,4850,4850,4850,4850,0
|
|
20240620,092500,49023905,4850,4850,4850,4850,0
|
|
20240620,092400,49023905,4850,4850,4850,4850,0
|
|
20240620,092300,49023905,4850,4850,4850,4850,2932
|
|
20240620,092200,34803705,4850,4850,4850,4850,7
|
|
20240620,092100,34769755,4850,4850,4850,4850,61
|
|
20240620,092000,34473905,4850,4850,4850,4850,1000
|
|
20240620,091900,29623905,4850,4850,4850,4850,1000
|
|
20240620,091800,24773905,4850,4850,4850,4850,0
|
|
20240620,091700,24773905,4850,4850,4850,4850,0
|
|
20240620,091600,24773905,4850,4855,4855,4850,1000
|
|
20240620,091500,19923850,4850,4850,4850,4850,0
|
|
20240620,091400,19923850,4850,4850,4850,4850,1303
|
|
20240620,091300,13604300,4850,4850,4850,4850,0
|
|
20240620,091200,13604300,4850,4860,4860,4850,1000
|
|
20240620,091100,8754200,4850,4850,4850,4850,0
|
|
20240620,091000,8754200,4850,4880,4890,4850,1583
|
|
20240620,090900,1037865,4855,4855,4855,4855,0
|
|
20240620,090800,1037865,4855,4880,4880,4855,113
|
|
20240620,090700,489000,4890,4890,4890,4890,0
|
|
20240620,090600,489000,4890,4890,4890,4890,0
|
|
20240620,090500,489000,4890,4890,4890,4890,0
|
|
20240620,090400,489000,4890,4890,4890,4890,0
|
|
20240620,090300,489000,4890,4890,4890,4890,0
|
|
20240620,090200,489000,4890,4890,4890,4890,0
|
|
20240620,090100,489000,4890,4890,4890,4890,0
|
|
20240620,090000,489000,4890,4890,4890,4890,100
|