648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194500,116442475,4580,4580,4580,4580,577
|
|
20240604,194400,116442475,4580,4580,4580,4580,0
|
|
20240604,194300,116442475,4580,4580,4580,4580,0
|
|
20240604,194200,116442475,4580,4580,4580,4580,0
|
|
20240604,194100,116442475,4580,4580,4580,4580,0
|
|
20240604,194000,116442475,4580,4580,4580,4580,0
|
|
20240604,193900,116442475,4580,4580,4580,4580,0
|
|
20240604,193800,116442475,4580,4580,4580,4580,0
|
|
20240604,193700,116442475,4580,4580,4580,4580,0
|
|
20240604,193600,116442475,4580,4580,4580,4580,0
|
|
20240604,193500,116442475,4580,4580,4580,4580,0
|
|
20240604,193400,116442475,4580,4580,4580,4580,0
|
|
20240604,193300,116442475,4580,4580,4580,4580,0
|
|
20240604,193200,116442475,4580,4580,4580,4580,0
|
|
20240604,193100,116442475,4580,4580,4580,4580,0
|
|
20240604,193000,116442475,4580,4580,4580,4580,0
|
|
20240604,192900,116442475,4580,4580,4580,4580,0
|
|
20240604,192800,116442475,4580,4580,4580,4580,0
|
|
20240604,192700,116442475,4580,4580,4580,4580,0
|
|
20240604,192600,116442475,4580,4580,4580,4580,0
|
|
20240604,192500,116442475,4580,4580,4580,4580,0
|
|
20240604,192400,116442475,4580,4580,4580,4580,0
|
|
20240604,192300,116442475,4580,4580,4580,4580,0
|
|
20240604,192200,116442475,4580,4580,4580,4580,0
|
|
20240604,192100,116442475,4580,4580,4580,4580,0
|
|
20240604,192000,116442475,4580,4580,4580,4580,0
|
|
20240604,191900,116442475,4580,4580,4580,4580,0
|
|
20240604,191800,116442475,4580,4580,4580,4580,0
|
|
20240604,191700,116442475,4580,4580,4580,4580,0
|
|
20240604,191600,116442475,4580,4580,4580,4580,0
|
|
20240604,191500,116442475,4580,4580,4580,4580,577
|
|
20240604,191400,116442475,4580,4580,4580,4580,0
|
|
20240604,191300,116442475,4580,4580,4580,4580,0
|
|
20240604,191200,116442475,4580,4580,4580,4580,0
|
|
20240604,191100,116442475,4580,4580,4580,4580,0
|
|
20240604,191000,116442475,4580,4580,4580,4580,0
|
|
20240604,190900,116442475,4580,4580,4580,4580,0
|
|
20240604,190800,116442475,4580,4580,4580,4580,0
|
|
20240604,190700,116442475,4580,4580,4580,4580,0
|
|
20240604,190600,116442475,4580,4580,4580,4580,0
|
|
20240604,190500,116442475,4580,4580,4580,4580,0
|
|
20240604,190400,116442475,4580,4580,4580,4580,0
|
|
20240604,190300,116442475,4580,4580,4580,4580,0
|
|
20240604,190200,116442475,4580,4580,4580,4580,0
|
|
20240604,190100,116442475,4580,4580,4580,4580,0
|
|
20240604,190000,116442475,4580,4580,4580,4580,0
|
|
20240604,185900,116442475,4580,4580,4580,4580,0
|
|
20240604,185800,116442475,4580,4580,4580,4580,0
|
|
20240604,185700,116442475,4580,4580,4580,4580,0
|
|
20240604,185600,116442475,4580,4580,4580,4580,0
|
|
20240604,185500,116442475,4580,4580,4580,4580,0
|
|
20240604,185400,116442475,4580,4580,4580,4580,0
|
|
20240604,185300,116442475,4580,4580,4580,4580,0
|
|
20240604,185200,116442475,4580,4580,4580,4580,0
|
|
20240604,185100,116442475,4580,4580,4580,4580,0
|
|
20240604,185000,116442475,4580,4580,4580,4580,0
|
|
20240604,184900,116442475,4580,4580,4580,4580,0
|
|
20240604,184800,116442475,4580,4580,4580,4580,0
|
|
20240604,184700,116442475,4580,4580,4580,4580,0
|
|
20240604,184600,116442475,4580,4580,4580,4580,0
|
|
20240604,184500,116442475,4580,4580,4580,4580,577
|
|
20240604,184400,116442475,4580,4580,4580,4580,0
|
|
20240604,184300,116442475,4580,4580,4580,4580,0
|
|
20240604,184200,116442475,4580,4580,4580,4580,0
|
|
20240604,184100,116442475,4580,4580,4580,4580,0
|
|
20240604,184000,116442475,4580,4580,4580,4580,0
|
|
20240604,183900,116442475,4580,4580,4580,4580,0
|
|
20240604,183800,116442475,4580,4580,4580,4580,0
|
|
20240604,183700,116442475,4580,4580,4580,4580,0
|
|
20240604,183600,116442475,4580,4580,4580,4580,0
|
|
20240604,183500,116442475,4580,4580,4580,4580,0
|
|
20240604,183400,116442475,4580,4580,4580,4580,0
|
|
20240604,183300,116442475,4580,4580,4580,4580,0
|
|
20240604,183200,116442475,4580,4580,4580,4580,0
|
|
20240604,183100,116442475,4580,4580,4580,4580,0
|
|
20240604,183000,116442475,4580,4580,4580,4580,0
|
|
20240604,182900,116442475,4580,4580,4580,4580,0
|
|
20240604,182800,116442475,4580,4580,4580,4580,0
|
|
20240604,182700,116442475,4580,4580,4580,4580,0
|
|
20240604,182600,116442475,4580,4580,4580,4580,0
|
|
20240604,182500,116442475,4580,4580,4580,4580,0
|
|
20240604,182400,116442475,4580,4580,4580,4580,0
|
|
20240604,182300,116442475,4580,4580,4580,4580,0
|
|
20240604,182200,116442475,4580,4580,4580,4580,0
|
|
20240604,182100,116442475,4580,4580,4580,4580,0
|
|
20240604,182000,116442475,4580,4580,4580,4580,0
|
|
20240604,181900,116442475,4580,4580,4580,4580,0
|
|
20240604,181800,116442475,4580,4580,4580,4580,0
|
|
20240604,181700,116442475,4580,4580,4580,4580,0
|
|
20240604,181600,116442475,4580,4580,4580,4580,0
|
|
20240604,181500,116442475,4580,4580,4580,4580,577
|
|
20240604,181400,116442475,4580,4580,4580,4580,0
|
|
20240604,181300,116442475,4580,4580,4580,4580,0
|
|
20240604,181200,116442475,4580,4580,4580,4580,0
|
|
20240604,181100,116442475,4580,4580,4580,4580,0
|
|
20240604,181000,116442475,4580,4580,4580,4580,0
|
|
20240604,180900,116442475,4580,4580,4580,4580,0
|
|
20240604,180800,116442475,4580,4580,4580,4580,0
|
|
20240604,180700,116442475,4580,4580,4580,4580,0
|
|
20240604,180600,116442475,4580,4580,4580,4580,0
|
|
20240604,180500,116442475,4580,4580,4580,4580,0
|
|
20240604,180400,116442475,4580,4580,4580,4580,0
|
|
20240604,180300,116442475,4580,4580,4580,4580,0
|
|
20240604,180200,116442475,4580,4580,4580,4580,0
|
|
20240604,180100,116442475,4580,4580,4580,4580,0
|
|
20240604,180000,116442475,4580,4580,4580,4580,0
|
|
20240604,175900,116442475,4580,4580,4580,4580,0
|
|
20240604,175800,116442475,4580,4580,4580,4580,0
|
|
20240604,175700,116442475,4580,4580,4580,4580,0
|
|
20240604,175600,116442475,4580,4580,4580,4580,0
|
|
20240604,175500,116442475,4580,4580,4580,4580,0
|
|
20240604,175400,116442475,4580,4580,4580,4580,0
|
|
20240604,175300,116442475,4580,4580,4580,4580,0
|
|
20240604,175200,116442475,4580,4580,4580,4580,0
|
|
20240604,175100,116442475,4580,4580,4580,4580,0
|
|
20240604,175000,116442475,4580,4580,4580,4580,0
|
|
20240604,174900,116442475,4580,4580,4580,4580,0
|
|
20240604,174800,116442475,4580,4580,4580,4580,0
|
|
20240604,174700,116442475,4580,4580,4580,4580,0
|
|
20240604,174600,116442475,4580,4580,4580,4580,0
|
|
20240604,174500,116442475,4580,4580,4580,4580,577
|
|
20240604,174400,116442475,4580,4580,4580,4580,0
|
|
20240604,174300,116442475,4580,4580,4580,4580,0
|
|
20240604,174200,116442475,4580,4580,4580,4580,0
|
|
20240604,174100,116442475,4580,4580,4580,4580,0
|
|
20240604,174000,116442475,4580,4580,4580,4580,0
|
|
20240604,173900,116442475,4580,4580,4580,4580,0
|
|
20240604,173800,116442475,4580,4580,4580,4580,0
|
|
20240604,173700,116442475,4580,4580,4580,4580,0
|
|
20240604,173600,116442475,4580,4580,4580,4580,0
|
|
20240604,173500,116442475,4580,4580,4580,4580,0
|
|
20240604,173400,116442475,4580,4580,4580,4580,0
|
|
20240604,173300,116442475,4580,4580,4580,4580,0
|
|
20240604,173200,116442475,4580,4580,4580,4580,0
|
|
20240604,173100,116442475,4580,4580,4580,4580,0
|
|
20240604,173000,116442475,4580,4580,4580,4580,0
|
|
20240604,172900,116442475,4580,4580,4580,4580,0
|
|
20240604,172800,116442475,4580,4580,4580,4580,0
|
|
20240604,172700,116442475,4580,4580,4580,4580,0
|
|
20240604,172600,116442475,4580,4580,4580,4580,0
|
|
20240604,172500,116442475,4580,4580,4580,4580,0
|
|
20240604,172400,116442475,4580,4580,4580,4580,0
|
|
20240604,172300,116442475,4580,4580,4580,4580,0
|
|
20240604,172200,116442475,4580,4580,4580,4580,0
|
|
20240604,172100,116442475,4580,4580,4580,4580,0
|
|
20240604,172000,116442475,4580,4580,4580,4580,0
|
|
20240604,171900,116442475,4580,4580,4580,4580,0
|
|
20240604,171800,116442475,4580,4580,4580,4580,0
|
|
20240604,171700,116442475,4580,4580,4580,4580,0
|
|
20240604,171600,116442475,4580,4580,4580,4580,0
|
|
20240604,171500,116442475,4580,4580,4580,4580,577
|
|
20240604,171400,116442475,4580,4580,4580,4580,0
|
|
20240604,171300,116442475,4580,4580,4580,4580,0
|
|
20240604,171200,116442475,4580,4580,4580,4580,0
|
|
20240604,171100,116442475,4580,4580,4580,4580,0
|
|
20240604,171000,116442475,4580,4580,4580,4580,0
|
|
20240604,170900,116442475,4580,4580,4580,4580,0
|
|
20240604,170800,116442475,4580,4580,4580,4580,0
|
|
20240604,170700,116442475,4580,4580,4580,4580,0
|
|
20240604,170600,116442475,4580,4580,4580,4580,0
|
|
20240604,170500,116442475,4580,4580,4580,4580,0
|
|
20240604,170400,116442475,4580,4580,4580,4580,0
|
|
20240604,170300,116442475,4580,4580,4580,4580,0
|
|
20240604,170200,116442475,4580,4580,4580,4580,0
|
|
20240604,170100,116442475,4580,4580,4580,4580,0
|
|
20240604,170000,116442475,4580,4580,4580,4580,0
|
|
20240604,165900,116442475,4580,4580,4580,4580,0
|
|
20240604,165800,116442475,4580,4580,4580,4580,0
|
|
20240604,165700,116442475,4580,4580,4580,4580,0
|
|
20240604,165600,116442475,4580,4580,4580,4580,0
|
|
20240604,165500,116442475,4580,4580,4580,4580,0
|
|
20240604,165400,116442475,4580,4580,4580,4580,0
|
|
20240604,165300,116442475,4580,4580,4580,4580,0
|
|
20240604,165200,116442475,4580,4580,4580,4580,0
|
|
20240604,165100,116442475,4580,4580,4580,4580,0
|
|
20240604,165000,116442475,4580,4580,4580,4580,0
|
|
20240604,164900,116442475,4580,4580,4580,4580,0
|
|
20240604,164800,116442475,4580,4580,4580,4580,0
|
|
20240604,164700,116442475,4580,4580,4580,4580,0
|
|
20240604,164600,116442475,4580,4580,4580,4580,0
|
|
20240604,164500,116442475,4580,4580,4580,4580,577
|
|
20240604,164400,116442475,4580,4580,4580,4580,0
|
|
20240604,164300,116442475,4580,4580,4580,4580,0
|
|
20240604,164200,116442475,4580,4580,4580,4580,0
|
|
20240604,164100,116442475,4580,4580,4580,4580,0
|
|
20240604,164000,116442475,4580,4580,4580,4580,0
|
|
20240604,163900,116442475,4580,4580,4580,4580,0
|
|
20240604,163800,116442475,4580,4580,4580,4580,0
|
|
20240604,163700,116442475,4580,4580,4580,4580,0
|
|
20240604,163600,116442475,4580,4580,4580,4580,0
|
|
20240604,163500,116442475,4580,4580,4580,4580,0
|
|
20240604,163400,116442475,4580,4580,4580,4580,0
|
|
20240604,163300,116442475,4580,4580,4580,4580,0
|
|
20240604,163200,116442475,4580,4580,4580,4580,0
|
|
20240604,163100,116442475,4580,4580,4580,4580,0
|
|
20240604,163000,116442475,4580,4580,4580,4580,0
|
|
20240604,162900,116442475,4580,4580,4580,4580,0
|
|
20240604,162800,116442475,4580,4580,4580,4580,0
|
|
20240604,162700,116442475,4580,4580,4580,4580,0
|
|
20240604,162600,116442475,4580,4580,4580,4580,0
|
|
20240604,162500,116442475,4580,4580,4580,4580,0
|
|
20240604,162400,116442475,4580,4580,4580,4580,0
|
|
20240604,162300,116442475,4580,4580,4580,4580,0
|
|
20240604,162200,116442475,4580,4580,4580,4580,0
|
|
20240604,162100,116442475,4580,4580,4580,4580,0
|
|
20240604,162000,116442475,4580,4580,4580,4580,0
|
|
20240604,161900,116442475,4580,4580,4580,4580,0
|
|
20240604,161800,116442475,4580,4580,4580,4580,0
|
|
20240604,161700,116442475,4580,4580,4580,4580,0
|
|
20240604,161600,116442475,4580,4580,4580,4580,0
|
|
20240604,161500,116442475,4580,4580,4580,4580,577
|
|
20240604,161400,116442475,4580,4580,4580,4580,0
|
|
20240604,161300,116442475,4580,4580,4580,4580,0
|
|
20240604,161200,116442475,4580,4580,4580,4580,0
|
|
20240604,161100,116442475,4580,4580,4580,4580,0
|
|
20240604,161000,116442475,4580,4580,4580,4580,0
|
|
20240604,160900,116442475,4580,4580,4580,4580,0
|
|
20240604,160800,116442475,4580,4580,4580,4580,0
|
|
20240604,160700,116442475,4580,4580,4580,4580,0
|
|
20240604,160600,116442475,4580,4580,4580,4580,0
|
|
20240604,160500,116442475,4580,4580,4580,4580,0
|
|
20240604,160400,116442475,4580,4580,4580,4580,0
|
|
20240604,160300,116442475,4580,4580,4580,4580,0
|
|
20240604,160200,116442475,4580,4580,4580,4580,0
|
|
20240604,160100,116442475,4580,4580,4580,4580,0
|
|
20240604,160000,116442475,4580,4580,4580,4580,0
|
|
20240604,155900,116442475,4580,4580,4580,4580,0
|
|
20240604,155800,116442475,4580,4580,4580,4580,0
|
|
20240604,155700,116442475,4580,4580,4580,4580,0
|
|
20240604,155600,116442475,4580,4580,4580,4580,0
|
|
20240604,155500,116442475,4580,4580,4580,4580,0
|
|
20240604,155400,116442475,4580,4580,4580,4580,0
|
|
20240604,155300,116442475,4580,4580,4580,4580,0
|
|
20240604,155200,116442475,4580,4580,4580,4580,0
|
|
20240604,155100,116442475,4580,4580,4580,4580,0
|
|
20240604,155000,116442475,4580,4580,4580,4580,0
|
|
20240604,154900,116442475,4580,4580,4580,4580,0
|
|
20240604,154800,116442475,4580,4580,4580,4580,0
|
|
20240604,154700,116442475,4580,4580,4580,4580,0
|
|
20240604,154600,116442475,4580,4580,4580,4580,0
|
|
20240604,154500,116442475,4580,4580,4580,4580,577
|
|
20240604,154400,116442475,4580,4580,4580,4580,0
|
|
20240604,154300,116442475,4580,4580,4580,4580,0
|
|
20240604,154200,116442475,4580,4580,4580,4580,0
|
|
20240604,154100,116442475,4580,4580,4580,4580,0
|
|
20240604,154000,116442475,4580,4580,4580,4580,0
|
|
20240604,153900,116442475,4580,4580,4580,4580,0
|
|
20240604,153800,116442475,4580,4580,4580,4580,0
|
|
20240604,153700,116442475,4580,4580,4580,4580,0
|
|
20240604,153600,116442475,4580,4580,4580,4580,0
|
|
20240604,153500,116442475,4580,4580,4580,4580,0
|
|
20240604,153400,116442475,4580,4580,4580,4580,0
|
|
20240604,153300,116442475,4580,4580,4580,4580,0
|
|
20240604,153200,116442475,4580,4580,4580,4580,0
|
|
20240604,153100,116442475,4580,4580,4580,4580,0
|
|
20240604,153000,116442475,4580,4580,4580,4580,577
|
|
20240604,152900,113799815,4615,4615,4615,4615,0
|
|
20240604,152800,113799815,4615,4615,4615,4615,0
|
|
20240604,152700,113799815,4615,4615,4615,4615,0
|
|
20240604,152600,113799815,4615,4615,4615,4615,0
|
|
20240604,152500,113799815,4615,4615,4615,4615,0
|
|
20240604,152400,113799815,4615,4615,4615,4615,0
|
|
20240604,152300,113799815,4615,4615,4615,4615,0
|
|
20240604,152200,113799815,4615,4615,4615,4615,0
|
|
20240604,152100,113799815,4615,4615,4615,4615,0
|
|
20240604,152000,113799815,4615,4615,4615,4615,0
|
|
20240604,151900,113799815,4615,4585,4615,4580,294
|
|
20240604,151800,112451685,4585,4585,4585,4585,300
|
|
20240604,151700,111076185,4585,4580,4585,4580,310
|
|
20240604,151600,109656335,4580,4580,4580,4580,20
|
|
20240604,151500,109564735,4580,4580,4580,4580,547
|
|
20240604,151400,107059475,4580,4580,4580,4580,0
|
|
20240604,151300,107059475,4580,4580,4580,4580,0
|
|
20240604,151200,107059475,4580,4580,4580,4580,50
|
|
20240604,151100,106830475,4580,4580,4580,4580,500
|
|
20240604,151000,104540475,4580,4580,4580,4580,154
|
|
20240604,150900,103835155,4585,4585,4585,4585,5
|
|
20240604,150800,103812230,4585,4580,4585,4580,310
|
|
20240604,150700,102391630,4585,4585,4585,4585,0
|
|
20240604,150600,102391630,4585,4580,4585,4580,602
|
|
20240604,150500,99634395,4585,4585,4585,4580,1485
|
|
20240604,150400,92826180,4585,4585,4585,4585,0
|
|
20240604,150300,92826180,4585,4585,4585,4585,35
|
|
20240604,150200,92665705,4590,4590,4590,4590,0
|
|
20240604,150100,92665705,4590,4590,4590,4590,45
|
|
20240604,150000,92459155,4595,4595,4595,4595,0
|
|
20240604,145900,92459155,4595,4595,4595,4595,50
|
|
20240604,145800,92229405,4595,4595,4595,4595,10
|
|
20240604,145700,92183455,4595,4595,4595,4595,0
|
|
20240604,145600,92183455,4595,4595,4595,4595,0
|
|
20240604,145500,92183455,4595,4595,4595,4595,0
|
|
20240604,145400,92183455,4595,4595,4595,4595,0
|
|
20240604,145300,92183455,4595,4595,4595,4595,0
|
|
20240604,145200,92183455,4595,4595,4595,4595,0
|
|
20240604,145100,92183455,4595,4595,4595,4595,0
|
|
20240604,145000,92183455,4595,4595,4595,4595,7
|
|
20240604,144900,92151290,4585,4590,4590,4585,120
|
|
20240604,144800,91601075,4590,4590,4590,4590,0
|
|
20240604,144700,91601075,4590,4595,4595,4590,11
|
|
20240604,144600,91550545,4595,4585,4595,4585,1046
|
|
20240604,144500,86754605,4590,4590,4590,4590,20
|
|
20240604,144400,86662805,4590,4590,4590,4590,0
|
|
20240604,144300,86662805,4590,4590,4590,4590,10
|
|
20240604,144200,86616905,4585,4585,4585,4585,0
|
|
20240604,144100,86616905,4585,4590,4590,4585,705
|
|
20240604,144000,83382045,4590,4590,4590,4590,20
|
|
20240604,143900,83290245,4590,4590,4590,4590,0
|
|
20240604,143800,83290245,4590,4590,4590,4590,4
|
|
20240604,143700,83271885,4610,4610,4610,4610,0
|
|
20240604,143600,83271885,4610,4610,4610,4610,0
|
|
20240604,143500,83271885,4610,4610,4610,4610,1
|
|
20240604,143400,83267275,4585,4585,4585,4585,38
|
|
20240604,143300,83093045,4585,4585,4585,4585,0
|
|
20240604,143200,83093045,4585,4585,4585,4585,0
|
|
20240604,143100,83093045,4585,4590,4590,4585,168
|
|
20240604,143000,82322495,4590,4595,4595,4590,1045
|
|
20240604,142900,77522945,4625,4625,4625,4625,40
|
|
20240604,142800,77337945,4625,4625,4625,4625,0
|
|
20240604,142700,77337945,4625,4625,4625,4625,0
|
|
20240604,142600,77337945,4625,4625,4625,4625,0
|
|
20240604,142500,77337945,4625,4625,4625,4625,0
|
|
20240604,142400,77337945,4625,4625,4625,4625,1
|
|
20240604,142300,77333320,4625,4595,4625,4595,48
|
|
20240604,142200,77111635,4600,4600,4600,4600,7
|
|
20240604,142100,77079435,4600,4600,4600,4600,0
|
|
20240604,142000,77079435,4600,4600,4600,4600,0
|
|
20240604,141900,77079435,4600,4600,4600,4600,0
|
|
20240604,141800,77079435,4600,4600,4600,4600,0
|
|
20240604,141700,77079435,4600,4600,4600,4600,0
|
|
20240604,141600,77079435,4600,4620,4620,4600,30
|
|
20240604,141500,76941235,4620,4620,4620,4620,0
|
|
20240604,141400,76941235,4620,4620,4620,4620,1
|
|
20240604,141300,76936615,4600,4600,4600,4600,0
|
|
20240604,141200,76936615,4600,4605,4605,4600,513
|
|
20240604,141100,74575420,4605,4605,4605,4605,0
|
|
20240604,141000,74575420,4605,4605,4605,4605,0
|
|
20240604,140900,74575420,4605,4605,4605,4605,0
|
|
20240604,140800,74575420,4605,4605,4605,4605,0
|
|
20240604,140700,74575420,4605,4605,4605,4605,30
|
|
20240604,140600,74437270,4605,4605,4605,4605,0
|
|
20240604,140500,74437270,4605,4605,4605,4605,0
|
|
20240604,140400,74437270,4605,4605,4605,4605,0
|
|
20240604,140300,74437270,4605,4605,4605,4605,0
|
|
20240604,140200,74437270,4605,4605,4605,4605,0
|
|
20240604,140100,74437270,4605,4605,4605,4605,30
|
|
20240604,140000,74299120,4610,4610,4610,4610,44
|
|
20240604,135900,74096280,4615,4615,4615,4615,0
|
|
20240604,135800,74096280,4615,4615,4615,4615,0
|
|
20240604,135700,74096280,4615,4615,4615,4615,0
|
|
20240604,135600,74096280,4615,4615,4615,4615,0
|
|
20240604,135500,74096280,4615,4615,4615,4615,0
|
|
20240604,135400,74096280,4615,4615,4615,4615,0
|
|
20240604,135300,74096280,4615,4615,4615,4615,0
|
|
20240604,135200,74096280,4615,4615,4615,4615,0
|
|
20240604,135100,74096280,4615,4615,4615,4615,0
|
|
20240604,135000,74096280,4615,4615,4615,4615,0
|
|
20240604,134900,74096280,4615,4615,4615,4615,0
|
|
20240604,134800,74096280,4615,4615,4615,4615,0
|
|
20240604,134700,74096280,4615,4615,4615,4615,11
|
|
20240604,134600,74045515,4615,4615,4615,4615,0
|
|
20240604,134500,74045515,4615,4615,4615,4615,0
|
|
20240604,134400,74045515,4615,4615,4615,4615,0
|
|
20240604,134300,74045515,4615,4615,4615,4615,0
|
|
20240604,134200,74045515,4615,4615,4615,4615,0
|
|
20240604,134100,74045515,4615,4615,4615,4615,0
|
|
20240604,134000,74045515,4615,4615,4615,4615,0
|
|
20240604,133900,74045515,4615,4615,4615,4615,0
|
|
20240604,133800,74045515,4615,4615,4615,4615,212
|
|
20240604,133700,73067135,4615,4615,4615,4615,0
|
|
20240604,133600,73067135,4615,4615,4615,4615,585
|
|
20240604,133500,70367360,4610,4610,4610,4610,0
|
|
20240604,133400,70367360,4610,4610,4610,4610,100
|
|
20240604,133300,69906360,4615,4620,4620,4615,113
|
|
20240604,133200,69384800,4620,4620,4620,4620,0
|
|
20240604,133100,69384800,4620,4620,4620,4620,0
|
|
20240604,133000,69384800,4620,4620,4620,4620,0
|
|
20240604,132900,69384800,4620,4620,4620,4620,0
|
|
20240604,132800,69384800,4620,4620,4620,4620,0
|
|
20240604,132700,69384800,4620,4620,4620,4620,301
|
|
20240604,132600,67994180,4620,4620,4620,4620,0
|
|
20240604,132500,67994180,4620,4620,4620,4620,0
|
|
20240604,132400,67994180,4620,4620,4620,4620,0
|
|
20240604,132300,67994180,4620,4620,4620,4620,0
|
|
20240604,132200,67994180,4620,4620,4620,4620,1
|
|
20240604,132100,67989560,4605,4605,4605,4605,0
|
|
20240604,132000,67989560,4605,4605,4605,4605,0
|
|
20240604,131900,67989560,4605,4605,4605,4605,0
|
|
20240604,131800,67989560,4605,4605,4605,4605,0
|
|
20240604,131700,67989560,4605,4605,4605,4605,0
|
|
20240604,131600,67989560,4605,4605,4605,4605,0
|
|
20240604,131500,67989560,4605,4605,4605,4605,10
|
|
20240604,131400,67943510,4605,4605,4605,4605,0
|
|
20240604,131300,67943510,4605,4605,4605,4605,0
|
|
20240604,131200,67943510,4605,4605,4605,4605,0
|
|
20240604,131100,67943510,4605,4605,4605,4605,0
|
|
20240604,131000,67943510,4605,4605,4605,4605,0
|
|
20240604,130900,67943510,4605,4605,4605,4605,0
|
|
20240604,130800,67943510,4605,4605,4605,4605,100
|
|
20240604,130700,67483010,4630,4630,4630,4630,0
|
|
20240604,130600,67483010,4630,4630,4630,4630,1
|
|
20240604,130500,67478380,4600,4600,4600,4600,0
|
|
20240604,130400,67478380,4600,4600,4600,4600,0
|
|
20240604,130300,67478380,4600,4600,4600,4600,0
|
|
20240604,130200,67478380,4600,4600,4600,4600,0
|
|
20240604,130100,67478380,4600,4600,4600,4600,0
|
|
20240604,130000,67478380,4600,4600,4600,4600,0
|
|
20240604,125900,67478380,4600,4600,4600,4600,77
|
|
20240604,125800,67124180,4630,4630,4630,4630,0
|
|
20240604,125700,67124180,4630,4630,4630,4630,0
|
|
20240604,125600,67124180,4630,4630,4630,4630,0
|
|
20240604,125500,67124180,4630,4630,4630,4630,10
|
|
20240604,125400,67077880,4630,4630,4630,4630,0
|
|
20240604,125300,67077880,4630,4630,4630,4630,1
|
|
20240604,125200,67073250,4600,4600,4600,4600,0
|
|
20240604,125100,67073250,4600,4600,4600,4600,0
|
|
20240604,125000,67073250,4600,4600,4600,4600,0
|
|
20240604,124900,67073250,4600,4600,4600,4600,0
|
|
20240604,124800,67073250,4600,4600,4600,4600,76
|
|
20240604,124700,66723650,4600,4600,4600,4600,0
|
|
20240604,124600,66723650,4600,4605,4605,4600,10
|
|
20240604,124500,66677645,4600,4600,4600,4600,0
|
|
20240604,124400,66677645,4600,4600,4600,4600,0
|
|
20240604,124300,66677645,4600,4600,4600,4600,0
|
|
20240604,124200,66677645,4600,4600,4600,4600,0
|
|
20240604,124100,66677645,4600,4600,4600,4600,0
|
|
20240604,124000,66677645,4600,4600,4600,4600,0
|
|
20240604,123900,66677645,4600,4600,4600,4600,0
|
|
20240604,123800,66677645,4600,4600,4600,4600,0
|
|
20240604,123700,66677645,4600,4600,4600,4600,0
|
|
20240604,123600,66677645,4600,4600,4600,4600,0
|
|
20240604,123500,66677645,4600,4600,4600,4600,0
|
|
20240604,123400,66677645,4600,4600,4600,4600,0
|
|
20240604,123300,66677645,4600,4600,4600,4600,7
|
|
20240604,123200,66645445,4600,4600,4600,4600,0
|
|
20240604,123100,66645445,4600,4600,4600,4600,0
|
|
20240604,123000,66645445,4600,4600,4600,4600,0
|
|
20240604,122900,66645445,4600,4600,4600,4600,39
|
|
20240604,122800,66466045,4600,4600,4600,4600,353
|
|
20240604,122700,64842245,4600,4600,4600,4600,0
|
|
20240604,122600,64842245,4600,4605,4605,4600,518
|
|
20240604,122500,62456945,4610,4610,4610,4610,0
|
|
20240604,122400,62456945,4610,4610,4610,4610,0
|
|
20240604,122300,62456945,4610,4610,4610,4610,0
|
|
20240604,122200,62456945,4610,4610,4610,4610,532
|
|
20240604,122100,60004425,4610,4610,4610,4610,0
|
|
20240604,122000,60004425,4610,4610,4610,4610,100
|
|
20240604,121900,59543425,4630,4630,4630,4630,0
|
|
20240604,121800,59543425,4630,4630,4630,4630,0
|
|
20240604,121700,59543425,4630,4630,4630,4630,0
|
|
20240604,121600,59543425,4630,4630,4630,4630,0
|
|
20240604,121500,59543425,4630,4630,4630,4630,0
|
|
20240604,121400,59543425,4630,4630,4630,4630,0
|
|
20240604,121300,59543425,4630,4630,4630,4630,20
|
|
20240604,121200,59450825,4635,4635,4635,4635,0
|
|
20240604,121100,59450825,4635,4635,4635,4635,0
|
|
20240604,121000,59450825,4635,4635,4635,4635,0
|
|
20240604,120900,59450825,4635,4635,4635,4635,0
|
|
20240604,120800,59450825,4635,4635,4635,4635,0
|
|
20240604,120700,59450825,4635,4635,4635,4635,0
|
|
20240604,120600,59450825,4635,4635,4635,4635,0
|
|
20240604,120500,59450825,4635,4635,4635,4635,0
|
|
20240604,120400,59450825,4635,4635,4635,4635,0
|
|
20240604,120300,59450825,4635,4635,4635,4635,0
|
|
20240604,120200,59450825,4635,4635,4635,4635,1
|
|
20240604,120100,59446190,4635,4605,4635,4605,1408
|
|
20240604,120000,52961060,4610,4610,4610,4610,0
|
|
20240604,115900,52961060,4610,4610,4610,4610,45
|
|
20240604,115800,52753610,4620,4620,4620,4620,221
|
|
20240604,115700,51732590,4620,4620,4620,4620,0
|
|
20240604,115600,51732590,4620,4620,4620,4620,0
|
|
20240604,115500,51732590,4620,4620,4620,4620,1
|
|
20240604,115400,51727970,4625,4625,4625,4625,152
|
|
20240604,115300,51024970,4645,4645,4645,4645,0
|
|
20240604,115200,51024970,4645,4645,4645,4645,0
|
|
20240604,115100,51024970,4645,4645,4645,4645,0
|
|
20240604,115000,51024970,4645,4645,4645,4645,0
|
|
20240604,114900,51024970,4645,4645,4645,4645,0
|
|
20240604,114800,51024970,4645,4645,4645,4645,0
|
|
20240604,114700,51024970,4645,4645,4645,4645,1
|
|
20240604,114600,51020325,4620,4645,4645,4620,2
|
|
20240604,114500,51011060,4620,4620,4620,4620,2
|
|
20240604,114400,51001820,4645,4645,4645,4645,0
|
|
20240604,114300,51001820,4645,4620,4645,4620,2
|
|
20240604,114200,50992555,4645,4645,4645,4645,0
|
|
20240604,114100,50992555,4645,4645,4645,4645,1
|
|
20240604,114000,50987910,4620,4620,4620,4620,0
|
|
20240604,113900,50987910,4620,4620,4620,4620,0
|
|
20240604,113800,50987910,4620,4620,4620,4620,0
|
|
20240604,113700,50987910,4620,4620,4620,4620,0
|
|
20240604,113600,50987910,4620,4620,4620,4620,14
|
|
20240604,113500,50923230,4620,4620,4620,4620,0
|
|
20240604,113400,50923230,4620,4620,4620,4620,0
|
|
20240604,113300,50923230,4620,4620,4620,4620,0
|
|
20240604,113200,50923230,4620,4620,4620,4620,0
|
|
20240604,113100,50923230,4620,4620,4620,4620,0
|
|
20240604,113000,50923230,4620,4620,4620,4620,0
|
|
20240604,112900,50923230,4620,4620,4620,4620,0
|
|
20240604,112800,50923230,4620,4620,4620,4620,0
|
|
20240604,112700,50923230,4620,4620,4620,4620,0
|
|
20240604,112600,50923230,4620,4620,4620,4620,0
|
|
20240604,112500,50923230,4620,4620,4620,4620,0
|
|
20240604,112400,50923230,4620,4620,4620,4620,0
|
|
20240604,112300,50923230,4620,4645,4645,4620,2
|
|
20240604,112200,50913965,4620,4645,4645,4620,2
|
|
20240604,112100,50904700,4620,4620,4620,4620,0
|
|
20240604,112000,50904700,4620,4620,4620,4620,10
|
|
20240604,111900,50858500,4645,4640,4645,4620,3
|
|
20240604,111800,50844595,4620,4620,4620,4620,1
|
|
20240604,111700,50839975,4630,4630,4630,4630,0
|
|
20240604,111600,50839975,4630,4645,4645,4630,20
|
|
20240604,111500,50747270,4620,4620,4620,4620,0
|
|
20240604,111400,50747270,4620,4620,4620,4620,0
|
|
20240604,111300,50747270,4620,4620,4620,4620,0
|
|
20240604,111200,50747270,4620,4620,4620,4620,3
|
|
20240604,111100,50733410,4645,4645,4645,4645,0
|
|
20240604,111000,50733410,4645,4645,4645,4645,0
|
|
20240604,110900,50733410,4645,4645,4645,4645,10
|
|
20240604,110800,50686960,4645,4645,4645,4645,1
|
|
20240604,110700,50682315,4620,4620,4620,4620,49
|
|
20240604,110600,50455935,4620,4610,4620,4610,3
|
|
20240604,110500,50442085,4610,4610,4610,4610,50
|
|
20240604,110400,50211585,4610,4610,4610,4610,0
|
|
20240604,110300,50211585,4610,4610,4610,4610,0
|
|
20240604,110200,50211585,4610,4610,4610,4610,0
|
|
20240604,110100,50211585,4610,4610,4610,4610,0
|
|
20240604,110000,50211585,4610,4610,4610,4610,0
|
|
20240604,105900,50211585,4610,4610,4610,4610,40
|
|
20240604,105800,50027185,4610,4610,4610,4610,201
|
|
20240604,105700,49100575,4610,4610,4610,4610,40
|
|
20240604,105600,48916175,4610,4610,4610,4610,0
|
|
20240604,105500,48916175,4610,4610,4610,4610,1
|
|
20240604,105400,48911565,4615,4615,4615,4615,0
|
|
20240604,105300,48911565,4615,4615,4615,4615,112
|
|
20240604,105200,48394685,4615,4615,4615,4615,38
|
|
20240604,105100,48219315,4615,4615,4615,4615,30
|
|
20240604,105000,48080865,4615,4615,4615,4615,0
|
|
20240604,104900,48080865,4615,4615,4615,4615,40
|
|
20240604,104800,47896265,4615,4615,4615,4615,60
|
|
20240604,104700,47619365,4615,4615,4615,4615,40
|
|
20240604,104600,47434765,4615,4615,4615,4615,0
|
|
20240604,104500,47434765,4615,4615,4615,4615,0
|
|
20240604,104400,47434765,4615,4615,4615,4615,0
|
|
20240604,104300,47434765,4615,4615,4615,4615,150
|
|
20240604,104200,46742515,4615,4615,4615,4615,0
|
|
20240604,104100,46742515,4615,4615,4615,4615,80
|
|
20240604,104000,46373315,4620,4620,4620,4620,0
|
|
20240604,103900,46373315,4620,4620,4620,4620,0
|
|
20240604,103800,46373315,4620,4620,4620,4620,0
|
|
20240604,103700,46373315,4620,4620,4620,4620,0
|
|
20240604,103600,46373315,4620,4620,4620,4620,0
|
|
20240604,103500,46373315,4620,4620,4620,4620,362
|
|
20240604,103400,44700875,4615,4620,4620,4615,42
|
|
20240604,103300,44507040,4645,4645,4645,4645,0
|
|
20240604,103200,44507040,4645,4645,4645,4645,0
|
|
20240604,103100,44507040,4645,4640,4645,4640,108
|
|
20240604,103000,44005550,4640,4640,4640,4640,0
|
|
20240604,102900,44005550,4640,4640,4640,4640,0
|
|
20240604,102800,44005550,4640,4640,4640,4640,1
|
|
20240604,102700,44000910,4620,4620,4620,4620,0
|
|
20240604,102600,44000910,4620,4630,4630,4620,436
|
|
20240604,102500,41985170,4645,4645,4645,4645,0
|
|
20240604,102400,41985170,4645,4645,4645,4645,0
|
|
20240604,102300,41985170,4645,4645,4645,4645,0
|
|
20240604,102200,41985170,4645,4645,4645,4645,129
|
|
20240604,102100,41385965,4645,4645,4645,4645,0
|
|
20240604,102000,41385965,4645,4645,4645,4645,0
|
|
20240604,101900,41385965,4645,4645,4645,4645,14
|
|
20240604,101800,41320935,4645,4645,4645,4645,0
|
|
20240604,101700,41320935,4645,4645,4645,4645,0
|
|
20240604,101600,41320935,4645,4645,4645,4645,216
|
|
20240604,101500,40317615,4630,4630,4630,4630,0
|
|
20240604,101400,40317615,4630,4630,4630,4630,11
|
|
20240604,101300,40266685,4650,4650,4650,4650,81
|
|
20240604,101200,39890035,4650,4650,4650,4650,0
|
|
20240604,101100,39890035,4650,4650,4650,4650,362
|
|
20240604,101000,38206735,4650,4650,4650,4650,0
|
|
20240604,100900,38206735,4650,4630,4650,4630,11
|
|
20240604,100800,38155785,4650,4640,4650,4640,43
|
|
20240604,100700,37956095,4640,4640,4640,4640,400
|
|
20240604,100600,36100095,4640,4640,4640,4640,0
|
|
20240604,100500,36100095,4640,4635,4640,4635,10
|
|
20240604,100400,36053740,4640,4640,4640,4640,1
|
|
20240604,100300,36049100,4620,4620,4620,4620,5
|
|
20240604,100200,36026000,4640,4640,4640,4640,2
|
|
20240604,100100,36016720,4640,4640,4640,4640,1
|
|
20240604,100000,36012080,4640,4625,4640,4625,7
|
|
20240604,095900,35979665,4615,4615,4615,4615,0
|
|
20240604,095800,35979665,4615,4615,4615,4615,0
|
|
20240604,095700,35979665,4615,4615,4615,4615,0
|
|
20240604,095600,35979665,4615,4615,4615,4615,0
|
|
20240604,095500,35979665,4615,4615,4615,4615,300
|
|
20240604,095400,34595165,4620,4630,4630,4620,2
|
|
20240604,095300,34585915,4635,4615,4635,4615,78
|
|
20240604,095200,34224850,4605,4605,4605,4605,0
|
|
20240604,095100,34224850,4605,4610,4610,4605,2
|
|
20240604,095000,34215635,4620,4620,4620,4620,0
|
|
20240604,094900,34215635,4620,4630,4630,4620,2
|
|
20240604,094800,34206385,4635,4635,4635,4635,2
|
|
20240604,094700,34197115,4635,4635,4635,4635,0
|
|
20240604,094600,34197115,4635,4635,4635,4635,0
|
|
20240604,094500,34197115,4635,4630,4640,4630,3
|
|
20240604,094400,34183210,4600,4615,4615,4595,396
|
|
20240604,094300,32361685,4615,4615,4615,4615,22
|
|
20240604,094200,32260155,4615,4600,4615,4600,282
|
|
20240604,094100,30962035,4590,4590,4590,4590,0
|
|
20240604,094000,30962035,4590,4590,4590,4590,147
|
|
20240604,093900,30287305,4600,4600,4600,4600,0
|
|
20240604,093800,30287305,4600,4600,4600,4600,200
|
|
20240604,093700,29367305,4585,4600,4600,4585,148
|
|
20240604,093600,28687255,4600,4600,4600,4600,161
|
|
20240604,093500,27946655,4585,4590,4590,4585,100
|
|
20240604,093400,27487795,4590,4590,4590,4590,0
|
|
20240604,093300,27487795,4590,4590,4590,4590,0
|
|
20240604,093200,27487795,4590,4590,4590,4590,0
|
|
20240604,093100,27487795,4590,4590,4590,4590,0
|
|
20240604,093000,27487795,4590,4590,4590,4590,0
|
|
20240604,092900,27487795,4590,4595,4605,4590,201
|
|
20240604,092800,26564690,4605,4605,4605,4605,0
|
|
20240604,092700,26564690,4605,4605,4605,4605,3
|
|
20240604,092600,26550875,4585,4585,4585,4585,0
|
|
20240604,092500,26550875,4585,4585,4585,4585,0
|
|
20240604,092400,26550875,4585,4600,4600,4585,250
|
|
20240604,092300,25404595,4585,4585,4585,4585,0
|
|
20240604,092200,25404595,4585,4590,4590,4585,419
|
|
20240604,092100,23481610,4595,4595,4595,4595,132
|
|
20240604,092000,22875070,4605,4605,4605,4605,3
|
|
20240604,091900,22861255,4595,4595,4595,4595,0
|
|
20240604,091800,22861255,4595,4600,4600,4595,530
|
|
20240604,091700,20424335,4605,4605,4605,4605,0
|
|
20240604,091600,20424335,4605,4605,4605,4605,0
|
|
20240604,091500,20424335,4605,4605,4605,4605,1
|
|
20240604,091400,20419730,4605,4605,4605,4605,101
|
|
20240604,091300,19954625,4605,4605,4605,4605,200
|
|
20240604,091200,19033625,4600,4600,4600,4600,620
|
|
20240604,091100,16181625,4605,4605,4605,4605,274
|
|
20240604,091000,14919855,4605,4625,4625,4605,35
|
|
20240604,090900,14758380,4600,4600,4600,4600,0
|
|
20240604,090800,14758380,4600,4600,4600,4600,0
|
|
20240604,090700,14758380,4600,4600,4600,4600,0
|
|
20240604,090600,14758380,4600,4600,4600,4600,0
|
|
20240604,090500,14758380,4600,4600,4600,4600,652
|
|
20240604,090400,11759180,4600,4600,4600,4600,10
|
|
20240604,090300,11713180,4600,4600,4600,4600,0
|
|
20240604,090200,11713180,4600,4605,4605,4600,1100
|
|
20240604,090100,6652120,4605,4605,4605,4605,72
|
|
20240604,090000,6320560,4600,4600,4640,4600,1372
|