593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185000,24765005,4680,4680,4680,4680,24
|
|
20240604,184900,24765005,4680,4680,4680,4680,0
|
|
20240604,184800,24765005,4680,4680,4680,4680,0
|
|
20240604,184700,24765005,4680,4680,4680,4680,0
|
|
20240604,184600,24765005,4680,4680,4680,4680,0
|
|
20240604,184500,24765005,4680,4680,4680,4680,0
|
|
20240604,184400,24765005,4680,4680,4680,4680,0
|
|
20240604,184300,24765005,4680,4680,4680,4680,0
|
|
20240604,184200,24765005,4680,4680,4680,4680,0
|
|
20240604,184100,24765005,4680,4680,4680,4680,0
|
|
20240604,184000,24765005,4680,4680,4680,4680,0
|
|
20240604,183900,24765005,4680,4680,4680,4680,0
|
|
20240604,183800,24765005,4680,4680,4680,4680,0
|
|
20240604,183700,24765005,4680,4680,4680,4680,0
|
|
20240604,183600,24765005,4680,4680,4680,4680,0
|
|
20240604,183500,24765005,4680,4680,4680,4680,0
|
|
20240604,183400,24765005,4680,4680,4680,4680,0
|
|
20240604,183300,24765005,4680,4680,4680,4680,0
|
|
20240604,183200,24765005,4680,4680,4680,4680,0
|
|
20240604,183100,24765005,4680,4680,4680,4680,0
|
|
20240604,183000,24765005,4680,4680,4680,4680,0
|
|
20240604,182900,24765005,4680,4680,4680,4680,0
|
|
20240604,182800,24765005,4680,4680,4680,4680,0
|
|
20240604,182700,24765005,4680,4680,4680,4680,0
|
|
20240604,182600,24765005,4680,4680,4680,4680,0
|
|
20240604,182500,24765005,4680,4680,4680,4680,0
|
|
20240604,182400,24765005,4680,4680,4680,4680,0
|
|
20240604,182300,24765005,4680,4680,4680,4680,0
|
|
20240604,182200,24765005,4680,4680,4680,4680,0
|
|
20240604,182100,24765005,4680,4680,4680,4680,0
|
|
20240604,182000,24765005,4680,4680,4680,4680,24
|
|
20240604,181900,24765005,4680,4680,4680,4680,0
|
|
20240604,181800,24765005,4680,4680,4680,4680,0
|
|
20240604,181700,24765005,4680,4680,4680,4680,0
|
|
20240604,181600,24765005,4680,4680,4680,4680,0
|
|
20240604,181500,24765005,4680,4680,4680,4680,0
|
|
20240604,181400,24765005,4680,4680,4680,4680,0
|
|
20240604,181300,24765005,4680,4680,4680,4680,0
|
|
20240604,181200,24765005,4680,4680,4680,4680,0
|
|
20240604,181100,24765005,4680,4680,4680,4680,0
|
|
20240604,181000,24765005,4680,4680,4680,4680,0
|
|
20240604,180900,24765005,4680,4680,4680,4680,0
|
|
20240604,180800,24765005,4680,4680,4680,4680,0
|
|
20240604,180700,24765005,4680,4680,4680,4680,0
|
|
20240604,180600,24765005,4680,4680,4680,4680,0
|
|
20240604,180500,24765005,4680,4680,4680,4680,0
|
|
20240604,180400,24765005,4680,4680,4680,4680,0
|
|
20240604,180300,24765005,4680,4680,4680,4680,0
|
|
20240604,180200,24765005,4680,4680,4680,4680,0
|
|
20240604,180100,24765005,4680,4680,4680,4680,0
|
|
20240604,180000,24765005,4680,4680,4680,4680,0
|
|
20240604,175900,24765005,4680,4680,4680,4680,0
|
|
20240604,175800,24765005,4680,4680,4680,4680,0
|
|
20240604,175700,24765005,4680,4680,4680,4680,0
|
|
20240604,175600,24765005,4680,4680,4680,4680,0
|
|
20240604,175500,24765005,4680,4680,4680,4680,0
|
|
20240604,175400,24765005,4680,4680,4680,4680,0
|
|
20240604,175300,24765005,4680,4680,4680,4680,0
|
|
20240604,175200,24765005,4680,4680,4680,4680,0
|
|
20240604,175100,24765005,4680,4680,4680,4680,0
|
|
20240604,175000,24765005,4680,4680,4680,4680,24
|
|
20240604,174900,24765005,4680,4680,4680,4680,0
|
|
20240604,174800,24765005,4680,4680,4680,4680,0
|
|
20240604,174700,24765005,4680,4680,4680,4680,0
|
|
20240604,174600,24765005,4680,4680,4680,4680,0
|
|
20240604,174500,24765005,4680,4680,4680,4680,0
|
|
20240604,174400,24765005,4680,4680,4680,4680,0
|
|
20240604,174300,24765005,4680,4680,4680,4680,0
|
|
20240604,174200,24765005,4680,4680,4680,4680,0
|
|
20240604,174100,24765005,4680,4680,4680,4680,0
|
|
20240604,174000,24765005,4680,4680,4680,4680,0
|
|
20240604,173900,24765005,4680,4680,4680,4680,0
|
|
20240604,173800,24765005,4680,4680,4680,4680,0
|
|
20240604,173700,24765005,4680,4680,4680,4680,0
|
|
20240604,173600,24765005,4680,4680,4680,4680,0
|
|
20240604,173500,24765005,4680,4680,4680,4680,0
|
|
20240604,173400,24765005,4680,4680,4680,4680,0
|
|
20240604,173300,24765005,4680,4680,4680,4680,0
|
|
20240604,173200,24765005,4680,4680,4680,4680,0
|
|
20240604,173100,24765005,4680,4680,4680,4680,0
|
|
20240604,173000,24765005,4680,4680,4680,4680,0
|
|
20240604,172900,24765005,4680,4680,4680,4680,0
|
|
20240604,172800,24765005,4680,4680,4680,4680,0
|
|
20240604,172700,24765005,4680,4680,4680,4680,0
|
|
20240604,172600,24765005,4680,4680,4680,4680,0
|
|
20240604,172500,24765005,4680,4680,4680,4680,0
|
|
20240604,172400,24765005,4680,4680,4680,4680,0
|
|
20240604,172300,24765005,4680,4680,4680,4680,0
|
|
20240604,172200,24765005,4680,4680,4680,4680,0
|
|
20240604,172100,24765005,4680,4680,4680,4680,0
|
|
20240604,172000,24765005,4680,4680,4680,4680,24
|
|
20240604,171900,24765005,4680,4680,4680,4680,0
|
|
20240604,171800,24765005,4680,4680,4680,4680,0
|
|
20240604,171700,24765005,4680,4680,4680,4680,0
|
|
20240604,171600,24765005,4680,4680,4680,4680,0
|
|
20240604,171500,24765005,4680,4680,4680,4680,0
|
|
20240604,171400,24765005,4680,4680,4680,4680,0
|
|
20240604,171300,24765005,4680,4680,4680,4680,0
|
|
20240604,171200,24765005,4680,4680,4680,4680,0
|
|
20240604,171100,24765005,4680,4680,4680,4680,0
|
|
20240604,171000,24765005,4680,4680,4680,4680,0
|
|
20240604,170900,24765005,4680,4680,4680,4680,0
|
|
20240604,170800,24765005,4680,4680,4680,4680,0
|
|
20240604,170700,24765005,4680,4680,4680,4680,0
|
|
20240604,170600,24765005,4680,4680,4680,4680,0
|
|
20240604,170500,24765005,4680,4680,4680,4680,0
|
|
20240604,170400,24765005,4680,4680,4680,4680,0
|
|
20240604,170300,24765005,4680,4680,4680,4680,0
|
|
20240604,170200,24765005,4680,4680,4680,4680,0
|
|
20240604,170100,24765005,4680,4680,4680,4680,0
|
|
20240604,170000,24765005,4680,4680,4680,4680,0
|
|
20240604,165900,24765005,4680,4680,4680,4680,0
|
|
20240604,165800,24765005,4680,4680,4680,4680,0
|
|
20240604,165700,24765005,4680,4680,4680,4680,0
|
|
20240604,165600,24765005,4680,4680,4680,4680,0
|
|
20240604,165500,24765005,4680,4680,4680,4680,0
|
|
20240604,165400,24765005,4680,4680,4680,4680,0
|
|
20240604,165300,24765005,4680,4680,4680,4680,0
|
|
20240604,165200,24765005,4680,4680,4680,4680,0
|
|
20240604,165100,24765005,4680,4680,4680,4680,0
|
|
20240604,165000,24765005,4680,4680,4680,4680,24
|
|
20240604,164900,24765005,4680,4680,4680,4680,0
|
|
20240604,164800,24765005,4680,4680,4680,4680,0
|
|
20240604,164700,24765005,4680,4680,4680,4680,0
|
|
20240604,164600,24765005,4680,4680,4680,4680,0
|
|
20240604,164500,24765005,4680,4680,4680,4680,0
|
|
20240604,164400,24765005,4680,4680,4680,4680,0
|
|
20240604,164300,24765005,4680,4680,4680,4680,0
|
|
20240604,164200,24765005,4680,4680,4680,4680,0
|
|
20240604,164100,24765005,4680,4680,4680,4680,0
|
|
20240604,164000,24765005,4680,4680,4680,4680,0
|
|
20240604,163900,24765005,4680,4680,4680,4680,0
|
|
20240604,163800,24765005,4680,4680,4680,4680,0
|
|
20240604,163700,24765005,4680,4680,4680,4680,0
|
|
20240604,163600,24765005,4680,4680,4680,4680,0
|
|
20240604,163500,24765005,4680,4680,4680,4680,0
|
|
20240604,163400,24765005,4680,4680,4680,4680,0
|
|
20240604,163300,24765005,4680,4680,4680,4680,0
|
|
20240604,163200,24765005,4680,4680,4680,4680,0
|
|
20240604,163100,24765005,4680,4680,4680,4680,0
|
|
20240604,163000,24765005,4680,4680,4680,4680,0
|
|
20240604,162900,24765005,4680,4680,4680,4680,0
|
|
20240604,162800,24765005,4680,4680,4680,4680,0
|
|
20240604,162700,24765005,4680,4680,4680,4680,0
|
|
20240604,162600,24765005,4680,4680,4680,4680,0
|
|
20240604,162500,24765005,4680,4680,4680,4680,0
|
|
20240604,162400,24765005,4680,4680,4680,4680,0
|
|
20240604,162300,24765005,4680,4680,4680,4680,0
|
|
20240604,162200,24765005,4680,4680,4680,4680,0
|
|
20240604,162100,24765005,4680,4680,4680,4680,0
|
|
20240604,162000,24765005,4680,4680,4680,4680,24
|
|
20240604,161900,24765005,4680,4680,4680,4680,0
|
|
20240604,161800,24765005,4680,4680,4680,4680,0
|
|
20240604,161700,24765005,4680,4680,4680,4680,0
|
|
20240604,161600,24765005,4680,4680,4680,4680,0
|
|
20240604,161500,24765005,4680,4680,4680,4680,0
|
|
20240604,161400,24765005,4680,4680,4680,4680,0
|
|
20240604,161300,24765005,4680,4680,4680,4680,0
|
|
20240604,161200,24765005,4680,4680,4680,4680,0
|
|
20240604,161100,24765005,4680,4680,4680,4680,0
|
|
20240604,161000,24765005,4680,4680,4680,4680,0
|
|
20240604,160900,24765005,4680,4680,4680,4680,0
|
|
20240604,160800,24765005,4680,4680,4680,4680,0
|
|
20240604,160700,24765005,4680,4680,4680,4680,0
|
|
20240604,160600,24765005,4680,4680,4680,4680,0
|
|
20240604,160500,24765005,4680,4680,4680,4680,0
|
|
20240604,160400,24765005,4680,4680,4680,4680,0
|
|
20240604,160300,24765005,4680,4680,4680,4680,0
|
|
20240604,160200,24765005,4680,4680,4680,4680,0
|
|
20240604,160100,24765005,4680,4680,4680,4680,0
|
|
20240604,160000,24765005,4680,4680,4680,4680,0
|
|
20240604,155900,24765005,4680,4680,4680,4680,0
|
|
20240604,155800,24765005,4680,4680,4680,4680,0
|
|
20240604,155700,24765005,4680,4680,4680,4680,0
|
|
20240604,155600,24765005,4680,4680,4680,4680,0
|
|
20240604,155500,24765005,4680,4680,4680,4680,0
|
|
20240604,155400,24765005,4680,4680,4680,4680,0
|
|
20240604,155300,24765005,4680,4680,4680,4680,0
|
|
20240604,155200,24765005,4680,4680,4680,4680,0
|
|
20240604,155100,24765005,4680,4680,4680,4680,0
|
|
20240604,155000,24765005,4680,4680,4680,4680,24
|
|
20240604,154900,24765005,4680,4680,4680,4680,0
|
|
20240604,154800,24765005,4680,4680,4680,4680,0
|
|
20240604,154700,24765005,4680,4680,4680,4680,0
|
|
20240604,154600,24765005,4680,4680,4680,4680,0
|
|
20240604,154500,24765005,4680,4680,4680,4680,0
|
|
20240604,154400,24765005,4680,4680,4680,4680,0
|
|
20240604,154300,24765005,4680,4680,4680,4680,0
|
|
20240604,154200,24765005,4680,4680,4680,4680,0
|
|
20240604,154100,24765005,4680,4680,4680,4680,0
|
|
20240604,154000,24765005,4680,4680,4680,4680,0
|
|
20240604,153900,24765005,4680,4680,4680,4680,0
|
|
20240604,153800,24765005,4680,4680,4680,4680,0
|
|
20240604,153700,24765005,4680,4680,4680,4680,0
|
|
20240604,153600,24765005,4680,4680,4680,4680,0
|
|
20240604,153500,24765005,4680,4680,4680,4680,0
|
|
20240604,153400,24765005,4680,4680,4680,4680,0
|
|
20240604,153300,24765005,4680,4680,4680,4680,0
|
|
20240604,153200,24765005,4680,4680,4680,4680,0
|
|
20240604,153100,24765005,4680,4680,4680,4680,0
|
|
20240604,153000,24765005,4680,4680,4680,4680,24
|
|
20240604,152900,24652685,4680,4680,4680,4680,0
|
|
20240604,152800,24652685,4680,4680,4680,4680,0
|
|
20240604,152700,24652685,4680,4680,4680,4680,0
|
|
20240604,152600,24652685,4680,4680,4680,4680,0
|
|
20240604,152500,24652685,4680,4680,4680,4680,0
|
|
20240604,152400,24652685,4680,4680,4680,4680,0
|
|
20240604,152300,24652685,4680,4680,4680,4680,0
|
|
20240604,152200,24652685,4680,4680,4680,4680,0
|
|
20240604,152100,24652685,4680,4680,4680,4680,0
|
|
20240604,152000,24652685,4680,4680,4680,4680,0
|
|
20240604,151900,24652685,4680,4680,4680,4680,0
|
|
20240604,151800,24652685,4680,4680,4680,4680,0
|
|
20240604,151700,24652685,4680,4680,4680,4680,0
|
|
20240604,151600,24652685,4680,4665,4680,4665,5
|
|
20240604,151500,24629345,4665,4665,4665,4665,10
|
|
20240604,151400,24582695,4665,4665,4665,4665,0
|
|
20240604,151300,24582695,4665,4665,4665,4665,0
|
|
20240604,151200,24582695,4665,4665,4665,4665,10
|
|
20240604,151100,24536045,4665,4665,4665,4665,10
|
|
20240604,151000,24489395,4665,4665,4665,4665,10
|
|
20240604,150900,24442745,4665,4665,4665,4665,0
|
|
20240604,150800,24442745,4665,4665,4665,4665,0
|
|
20240604,150700,24442745,4665,4665,4665,4665,0
|
|
20240604,150600,24442745,4665,4665,4665,4665,0
|
|
20240604,150500,24442745,4665,4665,4665,4665,0
|
|
20240604,150400,24442745,4665,4665,4665,4665,1
|
|
20240604,150300,24438080,4615,4615,4615,4615,0
|
|
20240604,150200,24438080,4615,4615,4615,4615,0
|
|
20240604,150100,24438080,4615,4615,4615,4615,0
|
|
20240604,150000,24438080,4615,4625,4625,4615,100
|
|
20240604,145900,23975860,4685,4685,4685,4685,0
|
|
20240604,145800,23975860,4685,4685,4685,4685,0
|
|
20240604,145700,23975860,4685,4685,4685,4685,1
|
|
20240604,145600,23971175,4680,4680,4680,4680,2
|
|
20240604,145500,23961815,4685,4685,4685,4685,0
|
|
20240604,145400,23961815,4685,4685,4685,4685,0
|
|
20240604,145300,23961815,4685,4685,4685,4685,0
|
|
20240604,145200,23961815,4685,4685,4685,4685,0
|
|
20240604,145100,23961815,4685,4685,4685,4685,0
|
|
20240604,145000,23961815,4685,4685,4685,4685,0
|
|
20240604,144900,23961815,4685,4685,4685,4685,0
|
|
20240604,144800,23961815,4685,4685,4685,4685,0
|
|
20240604,144700,23961815,4685,4685,4685,4685,0
|
|
20240604,144600,23961815,4685,4685,4685,4685,9
|
|
20240604,144500,23919650,4690,4690,4690,4690,0
|
|
20240604,144400,23919650,4690,4690,4690,4690,0
|
|
20240604,144300,23919650,4690,4690,4690,4690,0
|
|
20240604,144200,23919650,4690,4690,4690,4690,0
|
|
20240604,144100,23919650,4690,4690,4690,4690,0
|
|
20240604,144000,23919650,4690,4690,4690,4690,0
|
|
20240604,143900,23919650,4690,4690,4690,4690,0
|
|
20240604,143800,23919650,4690,4690,4690,4690,0
|
|
20240604,143700,23919650,4690,4690,4690,4690,0
|
|
20240604,143600,23919650,4690,4690,4690,4690,0
|
|
20240604,143500,23919650,4690,4690,4690,4690,0
|
|
20240604,143400,23919650,4690,4690,4690,4690,0
|
|
20240604,143300,23919650,4690,4690,4690,4690,0
|
|
20240604,143200,23919650,4690,4690,4690,4690,0
|
|
20240604,143100,23919650,4690,4690,4690,4690,0
|
|
20240604,143000,23919650,4690,4690,4690,4690,0
|
|
20240604,142900,23919650,4690,4690,4690,4690,0
|
|
20240604,142800,23919650,4690,4690,4690,4690,0
|
|
20240604,142700,23919650,4690,4685,4690,4685,10
|
|
20240604,142600,23872775,4690,4690,4690,4690,0
|
|
20240604,142500,23872775,4690,4690,4690,4690,0
|
|
20240604,142400,23872775,4690,4690,4690,4690,0
|
|
20240604,142300,23872775,4690,4690,4690,4690,0
|
|
20240604,142200,23872775,4690,4690,4690,4690,0
|
|
20240604,142100,23872775,4690,4685,4690,4685,47
|
|
20240604,142000,23652375,4690,4675,4690,4675,166
|
|
20240604,141900,22874240,4675,4675,4675,4675,0
|
|
20240604,141800,22874240,4675,4675,4675,4675,0
|
|
20240604,141700,22874240,4675,4675,4675,4675,0
|
|
20240604,141600,22874240,4675,4675,4675,4675,0
|
|
20240604,141500,22874240,4675,4675,4675,4675,0
|
|
20240604,141400,22874240,4675,4675,4675,4675,0
|
|
20240604,141300,22874240,4675,4675,4675,4675,0
|
|
20240604,141200,22874240,4675,4675,4675,4675,6
|
|
20240604,141100,22846190,4670,4670,4670,4670,0
|
|
20240604,141000,22846190,4670,4670,4670,4670,0
|
|
20240604,140900,22846190,4670,4670,4670,4670,0
|
|
20240604,140800,22846190,4670,4670,4670,4670,0
|
|
20240604,140700,22846190,4670,4670,4670,4670,0
|
|
20240604,140600,22846190,4670,4670,4670,4670,0
|
|
20240604,140500,22846190,4670,4670,4670,4670,0
|
|
20240604,140400,22846190,4670,4670,4670,4670,0
|
|
20240604,140300,22846190,4670,4670,4670,4670,0
|
|
20240604,140200,22846190,4670,4670,4670,4670,0
|
|
20240604,140100,22846190,4670,4670,4670,4670,0
|
|
20240604,140000,22846190,4670,4670,4670,4670,0
|
|
20240604,135900,22846190,4670,4670,4670,4670,0
|
|
20240604,135800,22846190,4670,4670,4670,4670,0
|
|
20240604,135700,22846190,4670,4670,4670,4670,0
|
|
20240604,135600,22846190,4670,4670,4670,4670,0
|
|
20240604,135500,22846190,4670,4670,4670,4670,0
|
|
20240604,135400,22846190,4670,4670,4670,4670,0
|
|
20240604,135300,22846190,4670,4670,4670,4670,0
|
|
20240604,135200,22846190,4670,4670,4670,4670,0
|
|
20240604,135100,22846190,4670,4670,4670,4670,0
|
|
20240604,135000,22846190,4670,4670,4670,4670,0
|
|
20240604,134900,22846190,4670,4670,4670,4670,0
|
|
20240604,134800,22846190,4670,4670,4670,4670,0
|
|
20240604,134700,22846190,4670,4670,4670,4670,0
|
|
20240604,134600,22846190,4670,4670,4670,4670,0
|
|
20240604,134500,22846190,4670,4670,4670,4670,0
|
|
20240604,134400,22846190,4670,4670,4670,4670,0
|
|
20240604,134300,22846190,4670,4670,4670,4670,0
|
|
20240604,134200,22846190,4670,4670,4670,4670,0
|
|
20240604,134100,22846190,4670,4670,4670,4670,0
|
|
20240604,134000,22846190,4670,4670,4670,4670,0
|
|
20240604,133900,22846190,4670,4670,4670,4670,0
|
|
20240604,133800,22846190,4670,4670,4670,4670,0
|
|
20240604,133700,22846190,4670,4670,4670,4670,0
|
|
20240604,133600,22846190,4670,4670,4670,4670,0
|
|
20240604,133500,22846190,4670,4670,4670,4670,0
|
|
20240604,133400,22846190,4670,4670,4670,4670,0
|
|
20240604,133300,22846190,4670,4670,4670,4670,0
|
|
20240604,133200,22846190,4670,4670,4670,4670,0
|
|
20240604,133100,22846190,4670,4670,4670,4670,0
|
|
20240604,133000,22846190,4670,4670,4670,4670,0
|
|
20240604,132900,22846190,4670,4670,4670,4670,0
|
|
20240604,132800,22846190,4670,4670,4670,4670,0
|
|
20240604,132700,22846190,4670,4670,4670,4670,0
|
|
20240604,132600,22846190,4670,4670,4670,4670,5
|
|
20240604,132500,22822840,4615,4615,4615,4615,100
|
|
20240604,132400,22361340,4615,4615,4615,4615,0
|
|
20240604,132300,22361340,4615,4615,4615,4615,0
|
|
20240604,132200,22361340,4615,4615,4615,4615,2
|
|
20240604,132100,22352110,4690,4690,4690,4690,0
|
|
20240604,132000,22352110,4690,4685,4690,4685,6
|
|
20240604,131900,22323995,4690,4690,4690,4690,0
|
|
20240604,131800,22323995,4690,4690,4690,4690,0
|
|
20240604,131700,22323995,4690,4690,4690,4690,0
|
|
20240604,131600,22323995,4690,4690,4690,4690,0
|
|
20240604,131500,22323995,4690,4690,4690,4690,0
|
|
20240604,131400,22323995,4690,4690,4690,4690,0
|
|
20240604,131300,22323995,4690,4690,4690,4690,0
|
|
20240604,131200,22323995,4690,4690,4690,4690,0
|
|
20240604,131100,22323995,4690,4690,4690,4690,0
|
|
20240604,131000,22323995,4690,4690,4690,4690,0
|
|
20240604,130900,22323995,4690,4690,4690,4690,0
|
|
20240604,130800,22323995,4690,4690,4690,4690,0
|
|
20240604,130700,22323995,4690,4690,4690,4690,0
|
|
20240604,130600,22323995,4690,4690,4690,4690,0
|
|
20240604,130500,22323995,4690,4690,4690,4690,0
|
|
20240604,130400,22323995,4690,4690,4690,4690,0
|
|
20240604,130300,22323995,4690,4690,4690,4690,0
|
|
20240604,130200,22323995,4690,4690,4690,4690,0
|
|
20240604,130100,22323995,4690,4690,4690,4690,2
|
|
20240604,130000,22314615,4685,4675,4685,4675,202
|
|
20240604,125900,21369400,4680,4680,4680,4680,0
|
|
20240604,125800,21369400,4680,4675,4680,4675,40
|
|
20240604,125700,21182205,4680,4680,4680,4680,0
|
|
20240604,125600,21182205,4680,4680,4680,4680,0
|
|
20240604,125500,21182205,4680,4675,4680,4675,7
|
|
20240604,125400,21149475,4680,4680,4680,4680,0
|
|
20240604,125300,21149475,4680,4680,4680,4680,0
|
|
20240604,125200,21149475,4680,4680,4680,4680,0
|
|
20240604,125100,21149475,4680,4680,4680,4680,0
|
|
20240604,125000,21149475,4680,4680,4680,4680,0
|
|
20240604,124900,21149475,4680,4680,4680,4680,0
|
|
20240604,124800,21149475,4680,4680,4680,4680,0
|
|
20240604,124700,21149475,4680,4680,4680,4680,1
|
|
20240604,124600,21144795,4680,4680,4680,4680,0
|
|
20240604,124500,21144795,4680,4680,4680,4680,0
|
|
20240604,124400,21144795,4680,4680,4680,4680,1
|
|
20240604,124300,21140115,4685,4685,4685,4685,0
|
|
20240604,124200,21140115,4685,4685,4685,4685,0
|
|
20240604,124100,21140115,4685,4660,4685,4660,901
|
|
20240604,124000,16924370,4660,4660,4660,4660,0
|
|
20240604,123900,16924370,4660,4660,4660,4660,0
|
|
20240604,123800,16924370,4660,4655,4660,4655,100
|
|
20240604,123700,16458455,4655,4655,4655,4655,0
|
|
20240604,123600,16458455,4655,4655,4655,4655,0
|
|
20240604,123500,16458455,4655,4655,4655,4655,0
|
|
20240604,123400,16458455,4655,4655,4655,4655,0
|
|
20240604,123300,16458455,4655,4655,4655,4655,0
|
|
20240604,123200,16458455,4655,4655,4655,4655,0
|
|
20240604,123100,16458455,4655,4650,4655,4650,6
|
|
20240604,123000,16430550,4650,4650,4650,4650,185
|
|
20240604,122900,15570300,4650,4650,4650,4650,0
|
|
20240604,122800,15570300,4650,4645,4650,4645,2
|
|
20240604,122700,15561005,4650,4650,4650,4650,0
|
|
20240604,122600,15561005,4650,4650,4650,4650,0
|
|
20240604,122500,15561005,4650,4650,4650,4650,0
|
|
20240604,122400,15561005,4650,4650,4650,4650,0
|
|
20240604,122300,15561005,4650,4650,4650,4650,0
|
|
20240604,122200,15561005,4650,4650,4650,4650,0
|
|
20240604,122100,15561005,4650,4650,4650,4650,0
|
|
20240604,122000,15561005,4650,4650,4650,4650,0
|
|
20240604,121900,15561005,4650,4650,4650,4650,0
|
|
20240604,121800,15561005,4650,4650,4650,4650,0
|
|
20240604,121700,15561005,4650,4650,4650,4650,0
|
|
20240604,121600,15561005,4650,4650,4650,4650,0
|
|
20240604,121500,15561005,4650,4650,4650,4650,0
|
|
20240604,121400,15561005,4650,4650,4650,4650,0
|
|
20240604,121300,15561005,4650,4650,4650,4650,0
|
|
20240604,121200,15561005,4650,4650,4650,4650,0
|
|
20240604,121100,15561005,4650,4650,4650,4650,0
|
|
20240604,121000,15561005,4650,4650,4650,4650,0
|
|
20240604,120900,15561005,4650,4650,4650,4650,0
|
|
20240604,120800,15561005,4650,4650,4650,4650,0
|
|
20240604,120700,15561005,4650,4650,4650,4650,0
|
|
20240604,120600,15561005,4650,4650,4650,4650,0
|
|
20240604,120500,15561005,4650,4650,4650,4650,0
|
|
20240604,120400,15561005,4650,4650,4650,4650,0
|
|
20240604,120300,15561005,4650,4650,4650,4650,0
|
|
20240604,120200,15561005,4650,4650,4650,4650,0
|
|
20240604,120100,15561005,4650,4650,4650,4650,0
|
|
20240604,120000,15561005,4650,4650,4650,4650,0
|
|
20240604,115900,15561005,4650,4645,4650,4645,6
|
|
20240604,115800,15533130,4650,4650,4650,4650,0
|
|
20240604,115700,15533130,4650,4650,4650,4650,0
|
|
20240604,115600,15533130,4650,4650,4650,4650,0
|
|
20240604,115500,15533130,4650,4650,4650,4650,0
|
|
20240604,115400,15533130,4650,4650,4650,4650,0
|
|
20240604,115300,15533130,4650,4645,4650,4645,7
|
|
20240604,115200,15500610,4645,4645,4645,4645,0
|
|
20240604,115100,15500610,4645,4645,4645,4645,0
|
|
20240604,115000,15500610,4645,4645,4645,4645,0
|
|
20240604,114900,15500610,4645,4645,4645,4645,0
|
|
20240604,114800,15500610,4645,4645,4645,4645,100
|
|
20240604,114700,15036110,4645,4645,4645,4645,0
|
|
20240604,114600,15036110,4645,4640,4645,4640,10
|
|
20240604,114500,14989700,4640,4640,4640,4640,0
|
|
20240604,114400,14989700,4640,4640,4640,4640,0
|
|
20240604,114300,14989700,4640,4640,4640,4640,10
|
|
20240604,114200,14943300,4635,4635,4635,4635,0
|
|
20240604,114100,14943300,4635,4635,4635,4635,0
|
|
20240604,114000,14943300,4635,4635,4635,4635,0
|
|
20240604,113900,14943300,4635,4635,4635,4635,0
|
|
20240604,113800,14943300,4635,4635,4635,4635,0
|
|
20240604,113700,14943300,4635,4635,4635,4635,0
|
|
20240604,113600,14943300,4635,4635,4635,4635,0
|
|
20240604,113500,14943300,4635,4635,4635,4635,0
|
|
20240604,113400,14943300,4635,4635,4635,4635,0
|
|
20240604,113300,14943300,4635,4635,4635,4635,0
|
|
20240604,113200,14943300,4635,4635,4635,4635,0
|
|
20240604,113100,14943300,4635,4635,4635,4635,0
|
|
20240604,113000,14943300,4635,4635,4635,4635,0
|
|
20240604,112900,14943300,4635,4635,4635,4635,0
|
|
20240604,112800,14943300,4635,4635,4635,4635,0
|
|
20240604,112700,14943300,4635,4635,4635,4635,0
|
|
20240604,112600,14943300,4635,4635,4635,4635,0
|
|
20240604,112500,14943300,4635,4635,4635,4635,0
|
|
20240604,112400,14943300,4635,4635,4635,4635,20
|
|
20240604,112300,14850600,4635,4635,4635,4635,0
|
|
20240604,112200,14850600,4635,4635,4635,4635,0
|
|
20240604,112100,14850600,4635,4635,4635,4635,0
|
|
20240604,112000,14850600,4635,4635,4635,4635,0
|
|
20240604,111900,14850600,4635,4635,4635,4635,0
|
|
20240604,111800,14850600,4635,4635,4635,4635,0
|
|
20240604,111700,14850600,4635,4635,4635,4635,0
|
|
20240604,111600,14850600,4635,4635,4635,4635,0
|
|
20240604,111500,14850600,4635,4635,4635,4635,0
|
|
20240604,111400,14850600,4635,4635,4635,4635,0
|
|
20240604,111300,14850600,4635,4635,4635,4635,0
|
|
20240604,111200,14850600,4635,4635,4635,4635,0
|
|
20240604,111100,14850600,4635,4635,4635,4635,0
|
|
20240604,111000,14850600,4635,4635,4635,4635,0
|
|
20240604,110900,14850600,4635,4635,4635,4635,0
|
|
20240604,110800,14850600,4635,4635,4635,4635,0
|
|
20240604,110700,14850600,4635,4635,4635,4635,1
|
|
20240604,110600,14845965,4605,4605,4605,4605,0
|
|
20240604,110500,14845965,4605,4605,4605,4605,0
|
|
20240604,110400,14845965,4605,4605,4605,4605,1
|
|
20240604,110300,14841360,4630,4630,4630,4630,0
|
|
20240604,110200,14841360,4630,4630,4630,4630,0
|
|
20240604,110100,14841360,4630,4630,4630,4630,0
|
|
20240604,110000,14841360,4630,4630,4630,4630,0
|
|
20240604,105900,14841360,4630,4630,4630,4630,0
|
|
20240604,105800,14841360,4630,4630,4630,4630,0
|
|
20240604,105700,14841360,4630,4630,4630,4630,0
|
|
20240604,105600,14841360,4630,4630,4630,4630,31
|
|
20240604,105500,14697830,4630,4630,4630,4630,0
|
|
20240604,105400,14697830,4630,4630,4630,4630,0
|
|
20240604,105300,14697830,4630,4630,4630,4630,0
|
|
20240604,105200,14697830,4630,4630,4630,4630,0
|
|
20240604,105100,14697830,4630,4630,4630,4630,0
|
|
20240604,105000,14697830,4630,4630,4630,4630,0
|
|
20240604,104900,14697830,4630,4630,4630,4630,0
|
|
20240604,104800,14697830,4630,4630,4630,4630,0
|
|
20240604,104700,14697830,4630,4630,4630,4630,0
|
|
20240604,104600,14697830,4630,4630,4630,4630,0
|
|
20240604,104500,14697830,4630,4630,4630,4630,0
|
|
20240604,104400,14697830,4630,4630,4630,4630,0
|
|
20240604,104300,14697830,4630,4630,4630,4630,0
|
|
20240604,104200,14697830,4630,4630,4630,4630,0
|
|
20240604,104100,14697830,4630,4630,4630,4630,0
|
|
20240604,104000,14697830,4630,4630,4630,4630,0
|
|
20240604,103900,14697830,4630,4630,4630,4630,0
|
|
20240604,103800,14697830,4630,4630,4630,4630,0
|
|
20240604,103700,14697830,4630,4625,4630,4625,3
|
|
20240604,103600,14683945,4600,4600,4600,4600,0
|
|
20240604,103500,14683945,4600,4600,4600,4600,0
|
|
20240604,103400,14683945,4600,4600,4600,4600,100
|
|
20240604,103300,14223945,4630,4630,4630,4630,0
|
|
20240604,103200,14223945,4630,4630,4630,4630,0
|
|
20240604,103100,14223945,4630,4630,4630,4630,0
|
|
20240604,103000,14223945,4630,4630,4630,4630,0
|
|
20240604,102900,14223945,4630,4630,4630,4630,0
|
|
20240604,102800,14223945,4630,4630,4630,4630,0
|
|
20240604,102700,14223945,4630,4630,4630,4630,0
|
|
20240604,102600,14223945,4630,4630,4630,4630,0
|
|
20240604,102500,14223945,4630,4630,4630,4630,0
|
|
20240604,102400,14223945,4630,4630,4630,4630,0
|
|
20240604,102300,14223945,4630,4630,4630,4630,0
|
|
20240604,102200,14223945,4630,4630,4630,4630,0
|
|
20240604,102100,14223945,4630,4630,4630,4630,0
|
|
20240604,102000,14223945,4630,4630,4630,4630,0
|
|
20240604,101900,14223945,4630,4630,4630,4630,0
|
|
20240604,101800,14223945,4630,4630,4630,4630,0
|
|
20240604,101700,14223945,4630,4630,4630,4630,0
|
|
20240604,101600,14223945,4630,4630,4630,4630,0
|
|
20240604,101500,14223945,4630,4630,4630,4630,0
|
|
20240604,101400,14223945,4630,4630,4630,4630,0
|
|
20240604,101300,14223945,4630,4630,4630,4630,0
|
|
20240604,101200,14223945,4630,4630,4630,4630,0
|
|
20240604,101100,14223945,4630,4630,4630,4630,18
|
|
20240604,101000,14140605,4625,4625,4625,4625,12
|
|
20240604,100900,14085105,4625,4625,4625,4625,0
|
|
20240604,100800,14085105,4625,4625,4625,4625,0
|
|
20240604,100700,14085105,4625,4625,4625,4625,0
|
|
20240604,100600,14085105,4625,4625,4625,4625,0
|
|
20240604,100500,14085105,4625,4625,4625,4625,0
|
|
20240604,100400,14085105,4625,4625,4625,4625,0
|
|
20240604,100300,14085105,4625,4625,4625,4625,0
|
|
20240604,100200,14085105,4625,4625,4625,4625,0
|
|
20240604,100100,14085105,4625,4625,4625,4625,0
|
|
20240604,100000,14085105,4625,4625,4625,4625,0
|
|
20240604,095900,14085105,4625,4625,4625,4625,0
|
|
20240604,095800,14085105,4625,4625,4625,4625,1
|
|
20240604,095700,14080480,4625,4625,4625,4625,0
|
|
20240604,095600,14080480,4625,4625,4625,4625,0
|
|
20240604,095500,14080480,4625,4625,4625,4625,0
|
|
20240604,095400,14080480,4625,4625,4625,4625,0
|
|
20240604,095300,14080480,4625,4625,4625,4625,0
|
|
20240604,095200,14080480,4625,4625,4625,4625,0
|
|
20240604,095100,14080480,4625,4625,4625,4625,0
|
|
20240604,095000,14080480,4625,4625,4625,4625,0
|
|
20240604,094900,14080480,4625,4625,4625,4625,0
|
|
20240604,094800,14080480,4625,4625,4625,4625,0
|
|
20240604,094700,14080480,4625,4625,4625,4625,0
|
|
20240604,094600,14080480,4625,4625,4625,4625,0
|
|
20240604,094500,14080480,4625,4625,4625,4625,0
|
|
20240604,094400,14080480,4625,4625,4625,4625,1
|
|
20240604,094300,14075855,4600,4600,4600,4600,0
|
|
20240604,094200,14075855,4600,4600,4600,4600,0
|
|
20240604,094100,14075855,4600,4600,4600,4600,0
|
|
20240604,094000,14075855,4600,4600,4600,4600,0
|
|
20240604,093900,14075855,4600,4600,4600,4600,0
|
|
20240604,093800,14075855,4600,4600,4600,4600,0
|
|
20240604,093700,14075855,4600,4600,4600,4600,0
|
|
20240604,093600,14075855,4600,4600,4600,4600,0
|
|
20240604,093500,14075855,4600,4600,4600,4600,0
|
|
20240604,093400,14075855,4600,4600,4600,4600,0
|
|
20240604,093300,14075855,4600,4600,4600,4600,0
|
|
20240604,093200,14075855,4600,4600,4600,4600,0
|
|
20240604,093100,14075855,4600,4600,4600,4600,0
|
|
20240604,093000,14075855,4600,4600,4600,4600,0
|
|
20240604,092900,14075855,4600,4600,4600,4600,0
|
|
20240604,092800,14075855,4600,4600,4600,4600,0
|
|
20240604,092700,14075855,4600,4600,4600,4600,0
|
|
20240604,092600,14075855,4600,4600,4600,4600,0
|
|
20240604,092500,14075855,4600,4600,4600,4600,0
|
|
20240604,092400,14075855,4600,4610,4610,4600,520
|
|
20240604,092300,11682775,4610,4620,4620,4610,745
|
|
20240604,092200,8246915,4675,4675,4675,4675,1
|
|
20240604,092100,8242240,4635,4635,4635,4635,1
|
|
20240604,092000,8237605,4640,4640,4640,4640,54
|
|
20240604,091900,7987045,4640,4645,4645,4640,344
|
|
20240604,091800,6390615,4690,4690,4690,4690,0
|
|
20240604,091700,6390615,4690,4675,4700,4675,20
|
|
20240604,091600,6296820,4630,4630,4630,4630,0
|
|
20240604,091500,6296820,4630,4630,4630,4630,0
|
|
20240604,091400,6296820,4630,4630,4630,4630,0
|
|
20240604,091300,6296820,4630,4630,4630,4630,0
|
|
20240604,091200,6296820,4630,4615,4630,4615,1172
|
|
20240604,091100,872240,4615,4615,4615,4615,0
|
|
20240604,091000,872240,4615,4615,4615,4615,0
|
|
20240604,090900,872240,4615,4615,4615,4615,68
|
|
20240604,090800,558420,4610,4605,4610,4605,2
|
|
20240604,090700,549205,4600,4600,4600,4600,0
|
|
20240604,090600,549205,4600,4600,4600,4600,0
|
|
20240604,090500,549205,4600,4600,4600,4600,44
|
|
20240604,090400,346805,4600,4600,4600,4600,0
|
|
20240604,090300,346805,4600,4600,4600,4600,0
|
|
20240604,090200,346805,4600,4595,4625,4595,63
|
|
20240604,090100,55560,4630,4630,4630,4630,0
|
|
20240604,090000,55560,4630,4630,4630,4630,12
|