649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194600,118095860,4625,4625,4625,4625,83
|
|
20240607,194500,118095860,4625,4625,4625,4625,0
|
|
20240607,194400,118095860,4625,4625,4625,4625,0
|
|
20240607,194300,118095860,4625,4625,4625,4625,0
|
|
20240607,194200,118095860,4625,4625,4625,4625,0
|
|
20240607,194100,118095860,4625,4625,4625,4625,0
|
|
20240607,194000,118095860,4625,4625,4625,4625,0
|
|
20240607,193900,118095860,4625,4625,4625,4625,0
|
|
20240607,193800,118095860,4625,4625,4625,4625,0
|
|
20240607,193700,118095860,4625,4625,4625,4625,0
|
|
20240607,193600,118095860,4625,4625,4625,4625,0
|
|
20240607,193500,118095860,4625,4625,4625,4625,0
|
|
20240607,193400,118095860,4625,4625,4625,4625,0
|
|
20240607,193300,118095860,4625,4625,4625,4625,0
|
|
20240607,193200,118095860,4625,4625,4625,4625,0
|
|
20240607,193100,118095860,4625,4625,4625,4625,0
|
|
20240607,193000,118095860,4625,4625,4625,4625,0
|
|
20240607,192900,118095860,4625,4625,4625,4625,0
|
|
20240607,192800,118095860,4625,4625,4625,4625,0
|
|
20240607,192700,118095860,4625,4625,4625,4625,0
|
|
20240607,192600,118095860,4625,4625,4625,4625,0
|
|
20240607,192500,118095860,4625,4625,4625,4625,0
|
|
20240607,192400,118095860,4625,4625,4625,4625,0
|
|
20240607,192300,118095860,4625,4625,4625,4625,0
|
|
20240607,192200,118095860,4625,4625,4625,4625,0
|
|
20240607,192100,118095860,4625,4625,4625,4625,0
|
|
20240607,192000,118095860,4625,4625,4625,4625,0
|
|
20240607,191900,118095860,4625,4625,4625,4625,0
|
|
20240607,191800,118095860,4625,4625,4625,4625,0
|
|
20240607,191700,118095860,4625,4625,4625,4625,0
|
|
20240607,191600,118095860,4625,4625,4625,4625,83
|
|
20240607,191500,118095860,4625,4625,4625,4625,0
|
|
20240607,191400,118095860,4625,4625,4625,4625,0
|
|
20240607,191300,118095860,4625,4625,4625,4625,0
|
|
20240607,191200,118095860,4625,4625,4625,4625,0
|
|
20240607,191100,118095860,4625,4625,4625,4625,0
|
|
20240607,191000,118095860,4625,4625,4625,4625,0
|
|
20240607,190900,118095860,4625,4625,4625,4625,0
|
|
20240607,190800,118095860,4625,4625,4625,4625,0
|
|
20240607,190700,118095860,4625,4625,4625,4625,0
|
|
20240607,190600,118095860,4625,4625,4625,4625,0
|
|
20240607,190500,118095860,4625,4625,4625,4625,0
|
|
20240607,190400,118095860,4625,4625,4625,4625,0
|
|
20240607,190300,118095860,4625,4625,4625,4625,0
|
|
20240607,190200,118095860,4625,4625,4625,4625,0
|
|
20240607,190100,118095860,4625,4625,4625,4625,0
|
|
20240607,190000,118095860,4625,4625,4625,4625,0
|
|
20240607,185900,118095860,4625,4625,4625,4625,0
|
|
20240607,185800,118095860,4625,4625,4625,4625,0
|
|
20240607,185700,118095860,4625,4625,4625,4625,0
|
|
20240607,185600,118095860,4625,4625,4625,4625,0
|
|
20240607,185500,118095860,4625,4625,4625,4625,0
|
|
20240607,185400,118095860,4625,4625,4625,4625,0
|
|
20240607,185300,118095860,4625,4625,4625,4625,0
|
|
20240607,185200,118095860,4625,4625,4625,4625,0
|
|
20240607,185100,118095860,4625,4625,4625,4625,0
|
|
20240607,185000,118095860,4625,4625,4625,4625,0
|
|
20240607,184900,118095860,4625,4625,4625,4625,0
|
|
20240607,184800,118095860,4625,4625,4625,4625,0
|
|
20240607,184700,118095860,4625,4625,4625,4625,0
|
|
20240607,184600,118095860,4625,4625,4625,4625,83
|
|
20240607,184500,118095860,4625,4625,4625,4625,0
|
|
20240607,184400,118095860,4625,4625,4625,4625,0
|
|
20240607,184300,118095860,4625,4625,4625,4625,0
|
|
20240607,184200,118095860,4625,4625,4625,4625,0
|
|
20240607,184100,118095860,4625,4625,4625,4625,0
|
|
20240607,184000,118095860,4625,4625,4625,4625,0
|
|
20240607,183900,118095860,4625,4625,4625,4625,0
|
|
20240607,183800,118095860,4625,4625,4625,4625,0
|
|
20240607,183700,118095860,4625,4625,4625,4625,0
|
|
20240607,183600,118095860,4625,4625,4625,4625,0
|
|
20240607,183500,118095860,4625,4625,4625,4625,0
|
|
20240607,183400,118095860,4625,4625,4625,4625,0
|
|
20240607,183300,118095860,4625,4625,4625,4625,0
|
|
20240607,183200,118095860,4625,4625,4625,4625,0
|
|
20240607,183100,118095860,4625,4625,4625,4625,0
|
|
20240607,183000,118095860,4625,4625,4625,4625,0
|
|
20240607,182900,118095860,4625,4625,4625,4625,0
|
|
20240607,182800,118095860,4625,4625,4625,4625,0
|
|
20240607,182700,118095860,4625,4625,4625,4625,0
|
|
20240607,182600,118095860,4625,4625,4625,4625,0
|
|
20240607,182500,118095860,4625,4625,4625,4625,0
|
|
20240607,182400,118095860,4625,4625,4625,4625,0
|
|
20240607,182300,118095860,4625,4625,4625,4625,0
|
|
20240607,182200,118095860,4625,4625,4625,4625,0
|
|
20240607,182100,118095860,4625,4625,4625,4625,0
|
|
20240607,182000,118095860,4625,4625,4625,4625,0
|
|
20240607,181900,118095860,4625,4625,4625,4625,0
|
|
20240607,181800,118095860,4625,4625,4625,4625,0
|
|
20240607,181700,118095860,4625,4625,4625,4625,0
|
|
20240607,181600,118095860,4625,4625,4625,4625,83
|
|
20240607,181500,118095860,4625,4625,4625,4625,0
|
|
20240607,181400,118095860,4625,4625,4625,4625,0
|
|
20240607,181300,118095860,4625,4625,4625,4625,0
|
|
20240607,181200,118095860,4625,4625,4625,4625,0
|
|
20240607,181100,118095860,4625,4625,4625,4625,0
|
|
20240607,181000,118095860,4625,4625,4625,4625,0
|
|
20240607,180900,118095860,4625,4625,4625,4625,0
|
|
20240607,180800,118095860,4625,4625,4625,4625,0
|
|
20240607,180700,118095860,4625,4625,4625,4625,0
|
|
20240607,180600,118095860,4625,4625,4625,4625,0
|
|
20240607,180500,118095860,4625,4625,4625,4625,0
|
|
20240607,180400,118095860,4625,4625,4625,4625,0
|
|
20240607,180300,118095860,4625,4625,4625,4625,0
|
|
20240607,180200,118095860,4625,4625,4625,4625,0
|
|
20240607,180100,118095860,4625,4625,4625,4625,0
|
|
20240607,180000,118095860,4625,4625,4625,4625,0
|
|
20240607,175900,118095860,4625,4625,4625,4625,0
|
|
20240607,175800,118095860,4625,4625,4625,4625,0
|
|
20240607,175700,118095860,4625,4625,4625,4625,0
|
|
20240607,175600,118095860,4625,4625,4625,4625,0
|
|
20240607,175500,118095860,4625,4625,4625,4625,0
|
|
20240607,175400,118095860,4625,4625,4625,4625,0
|
|
20240607,175300,118095860,4625,4625,4625,4625,0
|
|
20240607,175200,118095860,4625,4625,4625,4625,0
|
|
20240607,175100,118095860,4625,4625,4625,4625,0
|
|
20240607,175000,118095860,4625,4625,4625,4625,0
|
|
20240607,174900,118095860,4625,4625,4625,4625,0
|
|
20240607,174800,118095860,4625,4625,4625,4625,0
|
|
20240607,174700,118095860,4625,4625,4625,4625,0
|
|
20240607,174600,118095860,4625,4625,4625,4625,83
|
|
20240607,174500,118095860,4625,4625,4625,4625,0
|
|
20240607,174400,118095860,4625,4625,4625,4625,0
|
|
20240607,174300,118095860,4625,4625,4625,4625,0
|
|
20240607,174200,118095860,4625,4625,4625,4625,0
|
|
20240607,174100,118095860,4625,4625,4625,4625,0
|
|
20240607,174000,118095860,4625,4625,4625,4625,0
|
|
20240607,173900,118095860,4625,4625,4625,4625,0
|
|
20240607,173800,118095860,4625,4625,4625,4625,0
|
|
20240607,173700,118095860,4625,4625,4625,4625,0
|
|
20240607,173600,118095860,4625,4625,4625,4625,0
|
|
20240607,173500,118095860,4625,4625,4625,4625,0
|
|
20240607,173400,118095860,4625,4625,4625,4625,0
|
|
20240607,173300,118095860,4625,4625,4625,4625,0
|
|
20240607,173200,118095860,4625,4625,4625,4625,0
|
|
20240607,173100,118095860,4625,4625,4625,4625,0
|
|
20240607,173000,118095860,4625,4625,4625,4625,0
|
|
20240607,172900,118095860,4625,4625,4625,4625,0
|
|
20240607,172800,118095860,4625,4625,4625,4625,0
|
|
20240607,172700,118095860,4625,4625,4625,4625,0
|
|
20240607,172600,118095860,4625,4625,4625,4625,0
|
|
20240607,172500,118095860,4625,4625,4625,4625,0
|
|
20240607,172400,118095860,4625,4625,4625,4625,0
|
|
20240607,172300,118095860,4625,4625,4625,4625,0
|
|
20240607,172200,118095860,4625,4625,4625,4625,0
|
|
20240607,172100,118095860,4625,4625,4625,4625,0
|
|
20240607,172000,118095860,4625,4625,4625,4625,0
|
|
20240607,171900,118095860,4625,4625,4625,4625,0
|
|
20240607,171800,118095860,4625,4625,4625,4625,0
|
|
20240607,171700,118095860,4625,4625,4625,4625,0
|
|
20240607,171600,118095860,4625,4625,4625,4625,83
|
|
20240607,171500,118095860,4625,4625,4625,4625,0
|
|
20240607,171400,118095860,4625,4625,4625,4625,0
|
|
20240607,171300,118095860,4625,4625,4625,4625,0
|
|
20240607,171200,118095860,4625,4625,4625,4625,0
|
|
20240607,171100,118095860,4625,4625,4625,4625,0
|
|
20240607,171000,118095860,4625,4625,4625,4625,0
|
|
20240607,170900,118095860,4625,4625,4625,4625,0
|
|
20240607,170800,118095860,4625,4625,4625,4625,0
|
|
20240607,170700,118095860,4625,4625,4625,4625,0
|
|
20240607,170600,118095860,4625,4625,4625,4625,0
|
|
20240607,170500,118095860,4625,4625,4625,4625,0
|
|
20240607,170400,118095860,4625,4625,4625,4625,0
|
|
20240607,170300,118095860,4625,4625,4625,4625,0
|
|
20240607,170200,118095860,4625,4625,4625,4625,0
|
|
20240607,170100,118095860,4625,4625,4625,4625,0
|
|
20240607,170000,118095860,4625,4625,4625,4625,0
|
|
20240607,165900,118095860,4625,4625,4625,4625,0
|
|
20240607,165800,118095860,4625,4625,4625,4625,0
|
|
20240607,165700,118095860,4625,4625,4625,4625,0
|
|
20240607,165600,118095860,4625,4625,4625,4625,0
|
|
20240607,165500,118095860,4625,4625,4625,4625,0
|
|
20240607,165400,118095860,4625,4625,4625,4625,0
|
|
20240607,165300,118095860,4625,4625,4625,4625,0
|
|
20240607,165200,118095860,4625,4625,4625,4625,0
|
|
20240607,165100,118095860,4625,4625,4625,4625,0
|
|
20240607,165000,118095860,4625,4625,4625,4625,0
|
|
20240607,164900,118095860,4625,4625,4625,4625,0
|
|
20240607,164800,118095860,4625,4625,4625,4625,0
|
|
20240607,164700,118095860,4625,4625,4625,4625,0
|
|
20240607,164600,118095860,4625,4625,4625,4625,83
|
|
20240607,164500,118095860,4625,4625,4625,4625,0
|
|
20240607,164400,118095860,4625,4625,4625,4625,0
|
|
20240607,164300,118095860,4625,4625,4625,4625,0
|
|
20240607,164200,118095860,4625,4625,4625,4625,0
|
|
20240607,164100,118095860,4625,4625,4625,4625,0
|
|
20240607,164000,118095860,4625,4625,4625,4625,0
|
|
20240607,163900,118095860,4625,4625,4625,4625,0
|
|
20240607,163800,118095860,4625,4625,4625,4625,0
|
|
20240607,163700,118095860,4625,4625,4625,4625,0
|
|
20240607,163600,118095860,4625,4625,4625,4625,0
|
|
20240607,163500,118095860,4625,4625,4625,4625,0
|
|
20240607,163400,118095860,4625,4625,4625,4625,0
|
|
20240607,163300,118095860,4625,4625,4625,4625,0
|
|
20240607,163200,118095860,4625,4625,4625,4625,0
|
|
20240607,163100,118095860,4625,4625,4625,4625,0
|
|
20240607,163000,118095860,4625,4625,4625,4625,0
|
|
20240607,162900,118095860,4625,4625,4625,4625,0
|
|
20240607,162800,118095860,4625,4625,4625,4625,0
|
|
20240607,162700,118095860,4625,4625,4625,4625,0
|
|
20240607,162600,118095860,4625,4625,4625,4625,0
|
|
20240607,162500,118095860,4625,4625,4625,4625,0
|
|
20240607,162400,118095860,4625,4625,4625,4625,0
|
|
20240607,162300,118095860,4625,4625,4625,4625,0
|
|
20240607,162200,118095860,4625,4625,4625,4625,0
|
|
20240607,162100,118095860,4625,4625,4625,4625,0
|
|
20240607,162000,118095860,4625,4625,4625,4625,0
|
|
20240607,161900,118095860,4625,4625,4625,4625,0
|
|
20240607,161800,118095860,4625,4625,4625,4625,0
|
|
20240607,161700,118095860,4625,4625,4625,4625,0
|
|
20240607,161600,118095860,4625,4625,4625,4625,83
|
|
20240607,161500,118095860,4625,4625,4625,4625,0
|
|
20240607,161400,118095860,4625,4625,4625,4625,0
|
|
20240607,161300,118095860,4625,4625,4625,4625,0
|
|
20240607,161200,118095860,4625,4625,4625,4625,0
|
|
20240607,161100,118095860,4625,4625,4625,4625,0
|
|
20240607,161000,118095860,4625,4625,4625,4625,0
|
|
20240607,160900,118095860,4625,4625,4625,4625,0
|
|
20240607,160800,118095860,4625,4625,4625,4625,0
|
|
20240607,160700,118095860,4625,4625,4625,4625,0
|
|
20240607,160600,118095860,4625,4625,4625,4625,0
|
|
20240607,160500,118095860,4625,4625,4625,4625,0
|
|
20240607,160400,118095860,4625,4625,4625,4625,0
|
|
20240607,160300,118095860,4625,4625,4625,4625,0
|
|
20240607,160200,118095860,4625,4625,4625,4625,0
|
|
20240607,160100,118095860,4625,4625,4625,4625,0
|
|
20240607,160000,118095860,4625,4625,4625,4625,0
|
|
20240607,155900,118095860,4625,4625,4625,4625,0
|
|
20240607,155800,118095860,4625,4625,4625,4625,0
|
|
20240607,155700,118095860,4625,4625,4625,4625,0
|
|
20240607,155600,118095860,4625,4625,4625,4625,0
|
|
20240607,155500,118095860,4625,4625,4625,4625,0
|
|
20240607,155400,118095860,4625,4625,4625,4625,0
|
|
20240607,155300,118095860,4625,4625,4625,4625,0
|
|
20240607,155200,118095860,4625,4625,4625,4625,0
|
|
20240607,155100,118095860,4625,4625,4625,4625,0
|
|
20240607,155000,118095860,4625,4625,4625,4625,0
|
|
20240607,154900,118095860,4625,4625,4625,4625,0
|
|
20240607,154800,118095860,4625,4625,4625,4625,0
|
|
20240607,154700,118095860,4625,4625,4625,4625,0
|
|
20240607,154600,118095860,4625,4625,4625,4625,83
|
|
20240607,154500,118095860,4625,4625,4625,4625,0
|
|
20240607,154400,118095860,4625,4625,4625,4625,0
|
|
20240607,154300,118095860,4625,4625,4625,4625,0
|
|
20240607,154200,118095860,4625,4625,4625,4625,0
|
|
20240607,154100,118095860,4625,4625,4625,4625,0
|
|
20240607,154000,118095860,4625,4625,4625,4625,0
|
|
20240607,153900,118095860,4625,4625,4625,4625,0
|
|
20240607,153800,118095860,4625,4625,4625,4625,0
|
|
20240607,153700,118095860,4625,4625,4625,4625,0
|
|
20240607,153600,118095860,4625,4625,4625,4625,0
|
|
20240607,153500,118095860,4625,4625,4625,4625,0
|
|
20240607,153400,118095860,4625,4625,4625,4625,0
|
|
20240607,153300,118095860,4625,4625,4625,4625,0
|
|
20240607,153200,118095860,4625,4625,4625,4625,0
|
|
20240607,153100,118095860,4625,4625,4625,4625,0
|
|
20240607,153000,118095860,4625,4625,4625,4625,83
|
|
20240607,152900,117711985,4625,4625,4625,4625,0
|
|
20240607,152800,117711985,4625,4625,4625,4625,0
|
|
20240607,152700,117711985,4625,4625,4625,4625,0
|
|
20240607,152600,117711985,4625,4625,4625,4625,0
|
|
20240607,152500,117711985,4625,4625,4625,4625,0
|
|
20240607,152400,117711985,4625,4625,4625,4625,0
|
|
20240607,152300,117711985,4625,4625,4625,4625,0
|
|
20240607,152200,117711985,4625,4625,4625,4625,0
|
|
20240607,152100,117711985,4625,4625,4625,4625,0
|
|
20240607,152000,117711985,4625,4625,4625,4625,0
|
|
20240607,151900,117711985,4625,4625,4625,4625,26
|
|
20240607,151800,117591735,4625,4625,4625,4625,0
|
|
20240607,151700,117591735,4625,4615,4625,4615,71
|
|
20240607,151600,117263860,4615,4615,4615,4615,0
|
|
20240607,151500,117263860,4615,4615,4615,4615,46
|
|
20240607,151400,117051570,4615,4615,4615,4615,32
|
|
20240607,151300,116903890,4615,4615,4615,4615,158
|
|
20240607,151200,116174720,4615,4615,4615,4615,0
|
|
20240607,151100,116174720,4615,4615,4615,4615,0
|
|
20240607,151000,116174720,4615,4615,4615,4615,150
|
|
20240607,150900,115482470,4615,4615,4615,4615,0
|
|
20240607,150800,115482470,4615,4615,4615,4615,15
|
|
20240607,150700,115413245,4620,4620,4620,4620,0
|
|
20240607,150600,115413245,4620,4620,4620,4620,49
|
|
20240607,150500,115186865,4625,4625,4625,4625,0
|
|
20240607,150400,115186865,4625,4625,4625,4625,0
|
|
20240607,150300,115186865,4625,4625,4625,4625,0
|
|
20240607,150200,115186865,4625,4625,4625,4625,1
|
|
20240607,150100,115182240,4625,4625,4625,4625,600
|
|
20240607,150000,112407240,4615,4615,4615,4615,0
|
|
20240607,145900,112407240,4615,4615,4615,4615,0
|
|
20240607,145800,112407240,4615,4615,4615,4615,0
|
|
20240607,145700,112407240,4615,4620,4620,4615,257
|
|
20240607,145600,111221180,4615,4615,4615,4615,21
|
|
20240607,145500,111124265,4615,4615,4615,4615,1
|
|
20240607,145400,111119650,4615,4615,4615,4615,0
|
|
20240607,145300,111119650,4615,4615,4615,4615,0
|
|
20240607,145200,111119650,4615,4615,4615,4615,0
|
|
20240607,145100,111119650,4615,4615,4615,4615,0
|
|
20240607,145000,111119650,4615,4615,4615,4615,0
|
|
20240607,144900,111119650,4615,4615,4615,4615,90
|
|
20240607,144800,110704300,4620,4620,4620,4620,0
|
|
20240607,144700,110704300,4620,4620,4620,4620,0
|
|
20240607,144600,110704300,4620,4620,4620,4620,170
|
|
20240607,144500,109918900,4615,4615,4615,4615,0
|
|
20240607,144400,109918900,4615,4615,4615,4615,0
|
|
20240607,144300,109918900,4615,4615,4615,4615,327
|
|
20240607,144200,108409795,4620,4620,4620,4620,226
|
|
20240607,144100,107365675,4620,4620,4620,4620,0
|
|
20240607,144000,107365675,4620,4620,4620,4620,0
|
|
20240607,143900,107365675,4620,4620,4620,4620,0
|
|
20240607,143800,107365675,4620,4620,4620,4620,0
|
|
20240607,143700,107365675,4620,4620,4620,4620,0
|
|
20240607,143600,107365675,4620,4620,4620,4620,0
|
|
20240607,143500,107365675,4620,4620,4620,4620,0
|
|
20240607,143400,107365675,4620,4620,4620,4620,0
|
|
20240607,143300,107365675,4620,4620,4620,4620,0
|
|
20240607,143200,107365675,4620,4620,4620,4620,20
|
|
20240607,143100,107273275,4620,4620,4620,4620,61
|
|
20240607,143000,106991455,4620,4620,4620,4620,0
|
|
20240607,142900,106991455,4620,4620,4620,4620,1
|
|
20240607,142800,106986835,4620,4620,4620,4620,0
|
|
20240607,142700,106986835,4620,4620,4620,4620,200
|
|
20240607,142600,106062835,4620,4620,4620,4620,0
|
|
20240607,142500,106062835,4620,4625,4625,4620,1541
|
|
20240607,142400,98942985,4625,4625,4625,4625,0
|
|
20240607,142300,98942985,4625,4625,4625,4625,0
|
|
20240607,142200,98942985,4625,4625,4625,4625,355
|
|
20240607,142100,97301110,4625,4625,4625,4625,0
|
|
20240607,142000,97301110,4625,4625,4625,4625,0
|
|
20240607,141900,97301110,4625,4625,4625,4625,0
|
|
20240607,141800,97301110,4625,4625,4625,4625,0
|
|
20240607,141700,97301110,4625,4625,4625,4625,1
|
|
20240607,141600,97296485,4625,4625,4625,4625,0
|
|
20240607,141500,97296485,4625,4625,4625,4625,0
|
|
20240607,141400,97296485,4625,4625,4625,4625,0
|
|
20240607,141300,97296485,4625,4625,4625,4625,108
|
|
20240607,141200,96796985,4625,4625,4625,4625,0
|
|
20240607,141100,96796985,4625,4625,4625,4625,0
|
|
20240607,141000,96796985,4625,4625,4625,4625,0
|
|
20240607,140900,96796985,4625,4625,4625,4625,1
|
|
20240607,140800,96792360,4625,4625,4625,4625,0
|
|
20240607,140700,96792360,4625,4625,4625,4625,5
|
|
20240607,140600,96769235,4620,4620,4620,4620,0
|
|
20240607,140500,96769235,4620,4620,4620,4620,2
|
|
20240607,140400,96759995,4620,4620,4620,4620,1
|
|
20240607,140300,96755375,4620,4620,4620,4620,1
|
|
20240607,140200,96750755,4620,4620,4620,4620,0
|
|
20240607,140100,96750755,4620,4620,4620,4620,0
|
|
20240607,140000,96750755,4620,4620,4620,4620,0
|
|
20240607,135900,96750755,4620,4620,4620,4620,1
|
|
20240607,135800,96746135,4620,4620,4620,4620,0
|
|
20240607,135700,96746135,4620,4620,4620,4620,0
|
|
20240607,135600,96746135,4620,4620,4620,4620,0
|
|
20240607,135500,96746135,4620,4620,4620,4620,0
|
|
20240607,135400,96746135,4620,4625,4625,4620,41
|
|
20240607,135300,96556695,4620,4620,4620,4620,0
|
|
20240607,135200,96556695,4620,4620,4620,4620,0
|
|
20240607,135100,96556695,4620,4620,4620,4620,0
|
|
20240607,135000,96556695,4620,4620,4620,4620,0
|
|
20240607,134900,96556695,4620,4620,4620,4620,300
|
|
20240607,134800,95170695,4620,4620,4620,4620,200
|
|
20240607,134700,94246695,4620,4620,4620,4620,190
|
|
20240607,134600,93368895,4625,4625,4625,4625,0
|
|
20240607,134500,93368895,4625,4625,4625,4625,0
|
|
20240607,134400,93368895,4625,4625,4625,4625,0
|
|
20240607,134300,93368895,4625,4625,4625,4625,0
|
|
20240607,134200,93368895,4625,4625,4625,4625,0
|
|
20240607,134100,93368895,4625,4625,4625,4625,0
|
|
20240607,134000,93368895,4625,4625,4625,4625,0
|
|
20240607,133900,93368895,4625,4625,4625,4625,0
|
|
20240607,133800,93368895,4625,4625,4625,4625,0
|
|
20240607,133700,93368895,4625,4625,4625,4625,0
|
|
20240607,133600,93368895,4625,4625,4625,4625,0
|
|
20240607,133500,93368895,4625,4625,4625,4625,0
|
|
20240607,133400,93368895,4625,4625,4625,4625,0
|
|
20240607,133300,93368895,4625,4625,4625,4625,0
|
|
20240607,133200,93368895,4625,4625,4625,4625,0
|
|
20240607,133100,93368895,4625,4625,4625,4625,0
|
|
20240607,133000,93368895,4625,4625,4625,4625,0
|
|
20240607,132900,93368895,4625,4625,4625,4625,0
|
|
20240607,132800,93368895,4625,4625,4625,4625,0
|
|
20240607,132700,93368895,4625,4625,4625,4625,0
|
|
20240607,132600,93368895,4625,4625,4625,4625,0
|
|
20240607,132500,93368895,4625,4625,4625,4625,0
|
|
20240607,132400,93368895,4625,4625,4625,4625,0
|
|
20240607,132300,93368895,4625,4625,4625,4625,0
|
|
20240607,132200,93368895,4625,4625,4625,4625,0
|
|
20240607,132100,93368895,4625,4625,4625,4625,0
|
|
20240607,132000,93368895,4625,4625,4625,4625,44
|
|
20240607,131900,93165395,4625,4625,4625,4625,0
|
|
20240607,131800,93165395,4625,4625,4625,4625,0
|
|
20240607,131700,93165395,4625,4625,4625,4625,0
|
|
20240607,131600,93165395,4625,4625,4625,4625,0
|
|
20240607,131500,93165395,4625,4625,4625,4625,0
|
|
20240607,131400,93165395,4625,4625,4625,4625,0
|
|
20240607,131300,93165395,4625,4625,4625,4625,0
|
|
20240607,131200,93165395,4625,4625,4625,4625,0
|
|
20240607,131100,93165395,4625,4625,4625,4625,0
|
|
20240607,131000,93165395,4625,4625,4625,4625,0
|
|
20240607,130900,93165395,4625,4625,4625,4625,0
|
|
20240607,130800,93165395,4625,4625,4625,4625,1
|
|
20240607,130700,93160770,4625,4625,4625,4625,0
|
|
20240607,130600,93160770,4625,4625,4625,4625,0
|
|
20240607,130500,93160770,4625,4625,4625,4625,0
|
|
20240607,130400,93160770,4625,4625,4625,4625,0
|
|
20240607,130300,93160770,4625,4625,4625,4625,0
|
|
20240607,130200,93160770,4625,4625,4625,4625,0
|
|
20240607,130100,93160770,4625,4625,4625,4625,0
|
|
20240607,130000,93160770,4625,4625,4625,4625,0
|
|
20240607,125900,93160770,4625,4625,4625,4625,0
|
|
20240607,125800,93160770,4625,4625,4625,4625,4
|
|
20240607,125700,93142270,4625,4625,4625,4625,0
|
|
20240607,125600,93142270,4625,4625,4625,4625,0
|
|
20240607,125500,93142270,4625,4625,4625,4625,0
|
|
20240607,125400,93142270,4625,4625,4625,4625,0
|
|
20240607,125300,93142270,4625,4625,4625,4625,0
|
|
20240607,125200,93142270,4625,4625,4625,4625,0
|
|
20240607,125100,93142270,4625,4625,4625,4625,1
|
|
20240607,125000,93137645,4615,4615,4615,4615,0
|
|
20240607,124900,93137645,4615,4615,4615,4615,0
|
|
20240607,124800,93137645,4615,4615,4615,4615,9
|
|
20240607,124700,93096110,4625,4625,4625,4625,0
|
|
20240607,124600,93096110,4625,4625,4625,4625,44
|
|
20240607,124500,92892610,4625,4625,4625,4625,0
|
|
20240607,124400,92892610,4625,4625,4625,4625,0
|
|
20240607,124300,92892610,4625,4625,4625,4625,0
|
|
20240607,124200,92892610,4625,4625,4625,4625,0
|
|
20240607,124100,92892610,4625,4625,4625,4625,6
|
|
20240607,124000,92864860,4625,4625,4625,4625,0
|
|
20240607,123900,92864860,4625,4625,4625,4625,2
|
|
20240607,123800,92855610,4625,4625,4625,4625,0
|
|
20240607,123700,92855610,4625,4625,4625,4625,10
|
|
20240607,123600,92809360,4620,4620,4620,4620,251
|
|
20240607,123500,91649740,4615,4615,4615,4615,0
|
|
20240607,123400,91649740,4615,4615,4615,4615,0
|
|
20240607,123300,91649740,4615,4615,4615,4615,1
|
|
20240607,123200,91645125,4615,4615,4615,4615,2
|
|
20240607,123100,91635895,4615,4615,4615,4615,0
|
|
20240607,123000,91635895,4615,4615,4615,4615,0
|
|
20240607,122900,91635895,4615,4615,4615,4615,0
|
|
20240607,122800,91635895,4615,4615,4615,4615,0
|
|
20240607,122700,91635895,4615,4615,4615,4615,0
|
|
20240607,122600,91635895,4615,4615,4615,4615,0
|
|
20240607,122500,91635895,4615,4615,4615,4615,0
|
|
20240607,122400,91635895,4615,4615,4615,4615,0
|
|
20240607,122300,91635895,4615,4615,4615,4615,0
|
|
20240607,122200,91635895,4615,4615,4615,4615,0
|
|
20240607,122100,91635895,4615,4615,4615,4615,0
|
|
20240607,122000,91635895,4615,4615,4615,4615,0
|
|
20240607,121900,91635895,4615,4615,4615,4615,0
|
|
20240607,121800,91635895,4615,4615,4615,4615,0
|
|
20240607,121700,91635895,4615,4615,4615,4615,1
|
|
20240607,121600,91631280,4620,4620,4620,4620,0
|
|
20240607,121500,91631280,4620,4620,4620,4620,0
|
|
20240607,121400,91631280,4620,4620,4620,4620,5
|
|
20240607,121300,91608180,4620,4620,4620,4620,0
|
|
20240607,121200,91608180,4620,4620,4620,4620,0
|
|
20240607,121100,91608180,4620,4620,4620,4620,0
|
|
20240607,121000,91608180,4620,4620,4620,4620,3
|
|
20240607,120900,91594320,4615,4615,4615,4615,0
|
|
20240607,120800,91594320,4615,4615,4615,4615,0
|
|
20240607,120700,91594320,4615,4615,4615,4615,0
|
|
20240607,120600,91594320,4615,4615,4615,4615,0
|
|
20240607,120500,91594320,4615,4615,4615,4615,0
|
|
20240607,120400,91594320,4615,4615,4615,4615,0
|
|
20240607,120300,91594320,4615,4615,4615,4615,0
|
|
20240607,120200,91594320,4615,4615,4615,4615,0
|
|
20240607,120100,91594320,4615,4615,4615,4615,0
|
|
20240607,120000,91594320,4615,4615,4615,4615,0
|
|
20240607,115900,91594320,4615,4615,4615,4615,0
|
|
20240607,115800,91594320,4615,4615,4615,4615,0
|
|
20240607,115700,91594320,4615,4615,4615,4615,0
|
|
20240607,115600,91594320,4615,4615,4615,4615,0
|
|
20240607,115500,91594320,4615,4615,4615,4615,9
|
|
20240607,115400,91552785,4615,4615,4615,4615,0
|
|
20240607,115300,91552785,4615,4615,4615,4615,0
|
|
20240607,115200,91552785,4615,4615,4615,4615,0
|
|
20240607,115100,91552785,4615,4615,4615,4615,0
|
|
20240607,115000,91552785,4615,4615,4615,4615,0
|
|
20240607,114900,91552785,4615,4615,4615,4615,0
|
|
20240607,114800,91552785,4615,4615,4615,4615,0
|
|
20240607,114700,91552785,4615,4615,4615,4615,4
|
|
20240607,114600,91534325,4610,4610,4610,4610,0
|
|
20240607,114500,91534325,4610,4610,4610,4610,5
|
|
20240607,114400,91511275,4610,4610,4610,4610,300
|
|
20240607,114300,90128275,4610,4610,4610,4610,0
|
|
20240607,114200,90128275,4610,4610,4610,4610,0
|
|
20240607,114100,90128275,4610,4610,4610,4610,1
|
|
20240607,114000,90123665,4610,4610,4610,4610,0
|
|
20240607,113900,90123665,4610,4610,4610,4610,600
|
|
20240607,113800,87357665,4610,4610,4610,4610,0
|
|
20240607,113700,87357665,4610,4610,4610,4610,0
|
|
20240607,113600,87357665,4610,4610,4610,4610,0
|
|
20240607,113500,87357665,4610,4610,4610,4610,0
|
|
20240607,113400,87357665,4610,4610,4610,4610,0
|
|
20240607,113300,87357665,4610,4610,4610,4610,440
|
|
20240607,113200,85329265,4610,4615,4615,4610,623
|
|
20240607,113100,82456970,4615,4615,4615,4615,0
|
|
20240607,113000,82456970,4615,4615,4615,4615,10
|
|
20240607,112900,82410820,4605,4605,4605,4605,0
|
|
20240607,112800,82410820,4605,4605,4605,4605,0
|
|
20240607,112700,82410820,4605,4605,4605,4605,0
|
|
20240607,112600,82410820,4605,4605,4605,4605,0
|
|
20240607,112500,82410820,4605,4605,4605,4605,46
|
|
20240607,112400,82198990,4610,4610,4610,4610,0
|
|
20240607,112300,82198990,4610,4610,4610,4610,70
|
|
20240607,112200,81876290,4610,4610,4610,4610,984
|
|
20240607,112100,77340050,4610,4610,4610,4610,0
|
|
20240607,112000,77340050,4610,4610,4610,4610,0
|
|
20240607,111900,77340050,4610,4610,4610,4610,0
|
|
20240607,111800,77340050,4610,4615,4615,4610,270
|
|
20240607,111700,76095150,4615,4615,4615,4615,1
|
|
20240607,111600,76090535,4615,4615,4615,4615,0
|
|
20240607,111500,76090535,4615,4615,4615,4615,0
|
|
20240607,111400,76090535,4615,4615,4615,4615,5
|
|
20240607,111300,76067460,4615,4615,4615,4615,100
|
|
20240607,111200,75605960,4620,4620,4620,4620,0
|
|
20240607,111100,75605960,4620,4620,4620,4620,6
|
|
20240607,111000,75578240,4620,4620,4620,4620,0
|
|
20240607,110900,75578240,4620,4620,4620,4620,0
|
|
20240607,110800,75578240,4620,4620,4620,4620,0
|
|
20240607,110700,75578240,4620,4620,4620,4620,0
|
|
20240607,110600,75578240,4620,4620,4620,4620,1
|
|
20240607,110500,75573620,4620,4625,4625,4615,4
|
|
20240607,110400,75555135,4620,4620,4620,4620,0
|
|
20240607,110300,75555135,4620,4630,4630,4620,20
|
|
20240607,110200,75462725,4630,4630,4630,4630,1
|
|
20240607,110100,75458095,4635,4635,4635,4635,0
|
|
20240607,110000,75458095,4635,4630,4635,4630,9
|
|
20240607,105900,75416405,4630,4630,4630,4630,1
|
|
20240607,105800,75411775,4620,4620,4620,4620,0
|
|
20240607,105700,75411775,4620,4620,4620,4620,0
|
|
20240607,105600,75411775,4620,4620,4620,4620,81
|
|
20240607,105500,75037555,4620,4620,4620,4620,46
|
|
20240607,105400,74825035,4620,4620,4620,4620,54
|
|
20240607,105300,74575555,4620,4620,4620,4620,0
|
|
20240607,105200,74575555,4620,4620,4620,4620,0
|
|
20240607,105100,74575555,4620,4625,4625,4620,12
|
|
20240607,105000,74520110,4610,4610,4610,4610,0
|
|
20240607,104900,74520110,4610,4610,4610,4610,0
|
|
20240607,104800,74520110,4610,4610,4610,4610,0
|
|
20240607,104700,74520110,4610,4610,4610,4610,0
|
|
20240607,104600,74520110,4610,4610,4610,4610,0
|
|
20240607,104500,74520110,4610,4610,4610,4610,0
|
|
20240607,104400,74520110,4610,4610,4610,4610,0
|
|
20240607,104300,74520110,4610,4610,4610,4610,0
|
|
20240607,104200,74520110,4610,4610,4610,4610,0
|
|
20240607,104100,74520110,4610,4610,4610,4610,0
|
|
20240607,104000,74520110,4610,4610,4610,4610,0
|
|
20240607,103900,74520110,4610,4610,4610,4610,0
|
|
20240607,103800,74520110,4610,4610,4610,4610,0
|
|
20240607,103700,74520110,4610,4610,4610,4610,0
|
|
20240607,103600,74520110,4610,4610,4610,4610,0
|
|
20240607,103500,74520110,4610,4610,4610,4610,1
|
|
20240607,103400,74515500,4635,4635,4635,4635,0
|
|
20240607,103300,74515500,4635,4610,4635,4610,13
|
|
20240607,103200,74455545,4635,4635,4635,4635,0
|
|
20240607,103100,74455545,4635,4635,4635,4635,0
|
|
20240607,103000,74455545,4635,4635,4635,4635,0
|
|
20240607,102900,74455545,4635,4635,4635,4635,0
|
|
20240607,102800,74455545,4635,4635,4635,4635,0
|
|
20240607,102700,74455545,4635,4635,4635,4635,0
|
|
20240607,102600,74455545,4635,4635,4635,4635,0
|
|
20240607,102500,74455545,4635,4635,4635,4635,0
|
|
20240607,102400,74455545,4635,4635,4635,4635,0
|
|
20240607,102300,74455545,4635,4635,4635,4635,0
|
|
20240607,102200,74455545,4635,4635,4635,4635,0
|
|
20240607,102100,74455545,4635,4635,4635,4635,0
|
|
20240607,102000,74455545,4635,4635,4635,4635,0
|
|
20240607,101900,74455545,4635,4635,4635,4635,0
|
|
20240607,101800,74455545,4635,4635,4635,4635,0
|
|
20240607,101700,74455545,4635,4635,4635,4635,1
|
|
20240607,101600,74450910,4635,4635,4635,4635,0
|
|
20240607,101500,74450910,4635,4635,4635,4635,0
|
|
20240607,101400,74450910,4635,4605,4635,4605,11
|
|
20240607,101300,74400225,4600,4600,4600,4600,0
|
|
20240607,101200,74400225,4600,4600,4600,4600,0
|
|
20240607,101100,74400225,4600,4600,4600,4600,0
|
|
20240607,101000,74400225,4600,4605,4605,4600,3000
|
|
20240607,100900,60599360,4605,4605,4605,4600,501
|
|
20240607,100800,58292260,4605,4610,4615,4605,1268
|
|
20240607,100700,52448890,4615,4615,4615,4615,0
|
|
20240607,100600,52448890,4615,4620,4620,4615,124
|
|
20240607,100500,51876625,4615,4620,4620,4615,259
|
|
20240607,100400,50681045,4625,4630,4630,4625,25
|
|
20240607,100300,50565320,4630,4630,4630,4630,30
|
|
20240607,100200,50426420,4635,4640,4640,4635,41
|
|
20240607,100100,50236380,4635,4635,4635,4635,0
|
|
20240607,100000,50236380,4635,4635,4635,4635,5
|
|
20240607,095900,50213205,4640,4640,4640,4640,2
|
|
20240607,095800,50203925,4640,4640,4640,4640,1
|
|
20240607,095700,50199285,4635,4640,4640,4635,52
|
|
20240607,095600,49958115,4640,4640,4640,4640,0
|
|
20240607,095500,49958115,4640,4640,4640,4640,1
|
|
20240607,095400,49953475,4640,4635,4640,4635,238
|
|
20240607,095300,48850000,4615,4615,4615,4615,0
|
|
20240607,095200,48850000,4615,4615,4615,4615,60
|
|
20240607,095100,48573100,4615,4615,4615,4615,5
|
|
20240607,095000,48550025,4615,4615,4615,4615,0
|
|
20240607,094900,48550025,4615,4615,4615,4615,101
|
|
20240607,094800,48083910,4615,4615,4615,4615,0
|
|
20240607,094700,48083910,4615,4615,4615,4615,100
|
|
20240607,094600,47622410,4635,4635,4635,4635,0
|
|
20240607,094500,47622410,4635,4635,4635,4635,0
|
|
20240607,094400,47622410,4635,4635,4635,4635,0
|
|
20240607,094300,47622410,4635,4615,4635,4615,567
|
|
20240607,094200,45000365,4635,4635,4635,4635,735
|
|
20240607,094100,41593640,4615,4615,4615,4615,0
|
|
20240607,094000,41593640,4615,4615,4615,4615,0
|
|
20240607,093900,41593640,4615,4615,4615,4615,2
|
|
20240607,093800,41584410,4630,4630,4630,4630,0
|
|
20240607,093700,41584410,4630,4615,4630,4615,593
|
|
20240607,093600,38838835,4605,4605,4605,4605,0
|
|
20240607,093500,38838835,4605,4605,4605,4605,0
|
|
20240607,093400,38838835,4605,4605,4605,4605,0
|
|
20240607,093300,38838835,4605,4605,4605,4605,0
|
|
20240607,093200,38838835,4605,4605,4605,4605,0
|
|
20240607,093100,38838835,4605,4605,4605,4605,0
|
|
20240607,093000,38838835,4605,4605,4605,4605,3
|
|
20240607,092900,38825020,4605,4605,4605,4605,146
|
|
20240607,092800,38152690,4605,4605,4605,4605,0
|
|
20240607,092700,38152690,4605,4605,4605,4605,761
|
|
20240607,092600,34648285,4605,4605,4605,4605,0
|
|
20240607,092500,34648285,4605,4605,4605,4605,500
|
|
20240607,092400,32345785,4620,4620,4620,4620,0
|
|
20240607,092300,32345785,4620,4620,4620,4620,0
|
|
20240607,092200,32345785,4620,4620,4620,4620,0
|
|
20240607,092100,32345785,4620,4620,4620,4620,0
|
|
20240607,092000,32345785,4620,4620,4620,4620,0
|
|
20240607,091900,32345785,4620,4620,4620,4620,0
|
|
20240607,091800,32345785,4620,4620,4620,4595,804
|
|
20240607,091700,28643175,4620,4620,4620,4620,0
|
|
20240607,091600,28643175,4620,4620,4620,4620,100
|
|
20240607,091500,28181175,4620,4620,4620,4620,0
|
|
20240607,091400,28181175,4620,4620,4620,4620,10
|
|
20240607,091300,28134975,4620,4620,4620,4620,0
|
|
20240607,091200,28134975,4620,4620,4620,4620,0
|
|
20240607,091100,28134975,4620,4620,4620,4620,0
|
|
20240607,091000,28134975,4620,4620,4620,4620,0
|
|
20240607,090900,28134975,4620,4620,4620,4620,70
|
|
20240607,090800,27811575,4620,4600,4620,4595,889
|
|
20240607,090700,23720705,4600,4620,4620,4595,2063
|
|
20240607,090600,14230340,4650,4645,4650,4645,1000
|
|
20240607,090500,9580890,4650,4650,4650,4650,0
|
|
20240607,090400,9580890,4650,4650,4650,4650,0
|
|
20240607,090300,9580890,4650,4630,4650,4630,40
|
|
20240607,090200,9394920,4580,4630,4630,4580,1000
|
|
20240607,090100,4798570,4650,4650,4650,4650,0
|
|
20240607,090000,4798570,4650,4600,4650,4600,1038
|