646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194300,96093500,4665,4665,4665,4665,598
|
|
20240612,194200,96093500,4665,4665,4665,4665,0
|
|
20240612,194100,96093500,4665,4665,4665,4665,0
|
|
20240612,194000,96093500,4665,4665,4665,4665,0
|
|
20240612,193900,96093500,4665,4665,4665,4665,0
|
|
20240612,193800,96093500,4665,4665,4665,4665,0
|
|
20240612,193700,96093500,4665,4665,4665,4665,0
|
|
20240612,193600,96093500,4665,4665,4665,4665,0
|
|
20240612,193500,96093500,4665,4665,4665,4665,0
|
|
20240612,193400,96093500,4665,4665,4665,4665,0
|
|
20240612,193300,96093500,4665,4665,4665,4665,0
|
|
20240612,193200,96093500,4665,4665,4665,4665,0
|
|
20240612,193100,96093500,4665,4665,4665,4665,0
|
|
20240612,193000,96093500,4665,4665,4665,4665,0
|
|
20240612,192900,96093500,4665,4665,4665,4665,0
|
|
20240612,192800,96093500,4665,4665,4665,4665,0
|
|
20240612,192700,96093500,4665,4665,4665,4665,0
|
|
20240612,192600,96093500,4665,4665,4665,4665,0
|
|
20240612,192500,96093500,4665,4665,4665,4665,0
|
|
20240612,192400,96093500,4665,4665,4665,4665,0
|
|
20240612,192300,96093500,4665,4665,4665,4665,0
|
|
20240612,192200,96093500,4665,4665,4665,4665,0
|
|
20240612,192100,96093500,4665,4665,4665,4665,0
|
|
20240612,192000,96093500,4665,4665,4665,4665,0
|
|
20240612,191900,96093500,4665,4665,4665,4665,0
|
|
20240612,191800,96093500,4665,4665,4665,4665,0
|
|
20240612,191700,96093500,4665,4665,4665,4665,0
|
|
20240612,191600,96093500,4665,4665,4665,4665,0
|
|
20240612,191500,96093500,4665,4665,4665,4665,0
|
|
20240612,191400,96093500,4665,4665,4665,4665,0
|
|
20240612,191300,96093500,4665,4665,4665,4665,598
|
|
20240612,191200,96093500,4665,4665,4665,4665,0
|
|
20240612,191100,96093500,4665,4665,4665,4665,0
|
|
20240612,191000,96093500,4665,4665,4665,4665,0
|
|
20240612,190900,96093500,4665,4665,4665,4665,0
|
|
20240612,190800,96093500,4665,4665,4665,4665,0
|
|
20240612,190700,96093500,4665,4665,4665,4665,0
|
|
20240612,190600,96093500,4665,4665,4665,4665,0
|
|
20240612,190500,96093500,4665,4665,4665,4665,0
|
|
20240612,190400,96093500,4665,4665,4665,4665,0
|
|
20240612,190300,96093500,4665,4665,4665,4665,0
|
|
20240612,190200,96093500,4665,4665,4665,4665,0
|
|
20240612,190100,96093500,4665,4665,4665,4665,0
|
|
20240612,190000,96093500,4665,4665,4665,4665,0
|
|
20240612,185900,96093500,4665,4665,4665,4665,0
|
|
20240612,185800,96093500,4665,4665,4665,4665,0
|
|
20240612,185700,96093500,4665,4665,4665,4665,0
|
|
20240612,185600,96093500,4665,4665,4665,4665,0
|
|
20240612,185500,96093500,4665,4665,4665,4665,0
|
|
20240612,185400,96093500,4665,4665,4665,4665,0
|
|
20240612,185300,96093500,4665,4665,4665,4665,0
|
|
20240612,185200,96093500,4665,4665,4665,4665,0
|
|
20240612,185100,96093500,4665,4665,4665,4665,0
|
|
20240612,185000,96093500,4665,4665,4665,4665,0
|
|
20240612,184900,96093500,4665,4665,4665,4665,0
|
|
20240612,184800,96093500,4665,4665,4665,4665,0
|
|
20240612,184700,96093500,4665,4665,4665,4665,0
|
|
20240612,184600,96093500,4665,4665,4665,4665,0
|
|
20240612,184500,96093500,4665,4665,4665,4665,0
|
|
20240612,184400,96093500,4665,4665,4665,4665,0
|
|
20240612,184300,96093500,4665,4665,4665,4665,598
|
|
20240612,184200,96093500,4665,4665,4665,4665,0
|
|
20240612,184100,96093500,4665,4665,4665,4665,0
|
|
20240612,184000,96093500,4665,4665,4665,4665,0
|
|
20240612,183900,96093500,4665,4665,4665,4665,0
|
|
20240612,183800,96093500,4665,4665,4665,4665,0
|
|
20240612,183700,96093500,4665,4665,4665,4665,0
|
|
20240612,183600,96093500,4665,4665,4665,4665,0
|
|
20240612,183500,96093500,4665,4665,4665,4665,0
|
|
20240612,183400,96093500,4665,4665,4665,4665,0
|
|
20240612,183300,96093500,4665,4665,4665,4665,0
|
|
20240612,183200,96093500,4665,4665,4665,4665,0
|
|
20240612,183100,96093500,4665,4665,4665,4665,0
|
|
20240612,183000,96093500,4665,4665,4665,4665,0
|
|
20240612,182900,96093500,4665,4665,4665,4665,0
|
|
20240612,182800,96093500,4665,4665,4665,4665,0
|
|
20240612,182700,96093500,4665,4665,4665,4665,0
|
|
20240612,182600,96093500,4665,4665,4665,4665,0
|
|
20240612,182500,96093500,4665,4665,4665,4665,0
|
|
20240612,182400,96093500,4665,4665,4665,4665,0
|
|
20240612,182300,96093500,4665,4665,4665,4665,0
|
|
20240612,182200,96093500,4665,4665,4665,4665,0
|
|
20240612,182100,96093500,4665,4665,4665,4665,0
|
|
20240612,182000,96093500,4665,4665,4665,4665,0
|
|
20240612,181900,96093500,4665,4665,4665,4665,0
|
|
20240612,181800,96093500,4665,4665,4665,4665,0
|
|
20240612,181700,96093500,4665,4665,4665,4665,0
|
|
20240612,181600,96093500,4665,4665,4665,4665,0
|
|
20240612,181500,96093500,4665,4665,4665,4665,0
|
|
20240612,181400,96093500,4665,4665,4665,4665,0
|
|
20240612,181300,96093500,4665,4665,4665,4665,598
|
|
20240612,181200,96093500,4665,4665,4665,4665,0
|
|
20240612,181100,96093500,4665,4665,4665,4665,0
|
|
20240612,181000,96093500,4665,4665,4665,4665,0
|
|
20240612,180900,96093500,4665,4665,4665,4665,0
|
|
20240612,180800,96093500,4665,4665,4665,4665,0
|
|
20240612,180700,96093500,4665,4665,4665,4665,0
|
|
20240612,180600,96093500,4665,4665,4665,4665,0
|
|
20240612,180500,96093500,4665,4665,4665,4665,0
|
|
20240612,180400,96093500,4665,4665,4665,4665,0
|
|
20240612,180300,96093500,4665,4665,4665,4665,0
|
|
20240612,180200,96093500,4665,4665,4665,4665,0
|
|
20240612,180100,96093500,4665,4665,4665,4665,0
|
|
20240612,180000,96093500,4665,4665,4665,4665,0
|
|
20240612,175900,96093500,4665,4665,4665,4665,0
|
|
20240612,175800,96093500,4665,4665,4665,4665,0
|
|
20240612,175700,96093500,4665,4665,4665,4665,0
|
|
20240612,175600,96093500,4665,4665,4665,4665,0
|
|
20240612,175500,96093500,4665,4665,4665,4665,0
|
|
20240612,175400,96093500,4665,4665,4665,4665,0
|
|
20240612,175300,96093500,4665,4665,4665,4665,0
|
|
20240612,175200,96093500,4665,4665,4665,4665,0
|
|
20240612,175100,96093500,4665,4665,4665,4665,0
|
|
20240612,175000,96093500,4665,4665,4665,4665,0
|
|
20240612,174900,96093500,4665,4665,4665,4665,0
|
|
20240612,174800,96093500,4665,4665,4665,4665,0
|
|
20240612,174700,96093500,4665,4665,4665,4665,0
|
|
20240612,174600,96093500,4665,4665,4665,4665,0
|
|
20240612,174500,96093500,4665,4665,4665,4665,0
|
|
20240612,174400,96093500,4665,4665,4665,4665,0
|
|
20240612,174300,96093500,4665,4665,4665,4665,598
|
|
20240612,174200,96093500,4665,4665,4665,4665,0
|
|
20240612,174100,96093500,4665,4665,4665,4665,0
|
|
20240612,174000,96093500,4665,4665,4665,4665,0
|
|
20240612,173900,96093500,4665,4665,4665,4665,0
|
|
20240612,173800,96093500,4665,4665,4665,4665,0
|
|
20240612,173700,96093500,4665,4665,4665,4665,0
|
|
20240612,173600,96093500,4665,4665,4665,4665,0
|
|
20240612,173500,96093500,4665,4665,4665,4665,0
|
|
20240612,173400,96093500,4665,4665,4665,4665,0
|
|
20240612,173300,96093500,4665,4665,4665,4665,0
|
|
20240612,173200,96093500,4665,4665,4665,4665,0
|
|
20240612,173100,96093500,4665,4665,4665,4665,0
|
|
20240612,173000,96093500,4665,4665,4665,4665,0
|
|
20240612,172900,96093500,4665,4665,4665,4665,0
|
|
20240612,172800,96093500,4665,4665,4665,4665,0
|
|
20240612,172700,96093500,4665,4665,4665,4665,0
|
|
20240612,172600,96093500,4665,4665,4665,4665,0
|
|
20240612,172500,96093500,4665,4665,4665,4665,0
|
|
20240612,172400,96093500,4665,4665,4665,4665,0
|
|
20240612,172300,96093500,4665,4665,4665,4665,0
|
|
20240612,172200,96093500,4665,4665,4665,4665,0
|
|
20240612,172100,96093500,4665,4665,4665,4665,0
|
|
20240612,172000,96093500,4665,4665,4665,4665,0
|
|
20240612,171900,96093500,4665,4665,4665,4665,0
|
|
20240612,171800,96093500,4665,4665,4665,4665,0
|
|
20240612,171700,96093500,4665,4665,4665,4665,0
|
|
20240612,171600,96093500,4665,4665,4665,4665,0
|
|
20240612,171500,96093500,4665,4665,4665,4665,0
|
|
20240612,171400,96093500,4665,4665,4665,4665,0
|
|
20240612,171300,96093500,4665,4665,4665,4665,598
|
|
20240612,171200,96093500,4665,4665,4665,4665,0
|
|
20240612,171100,96093500,4665,4665,4665,4665,0
|
|
20240612,171000,96093500,4665,4665,4665,4665,0
|
|
20240612,170900,96093500,4665,4665,4665,4665,0
|
|
20240612,170800,96093500,4665,4665,4665,4665,0
|
|
20240612,170700,96093500,4665,4665,4665,4665,0
|
|
20240612,170600,96093500,4665,4665,4665,4665,0
|
|
20240612,170500,96093500,4665,4665,4665,4665,0
|
|
20240612,170400,96093500,4665,4665,4665,4665,0
|
|
20240612,170300,96093500,4665,4665,4665,4665,0
|
|
20240612,170200,96093500,4665,4665,4665,4665,0
|
|
20240612,170100,96093500,4665,4665,4665,4665,0
|
|
20240612,170000,96093500,4665,4665,4665,4665,0
|
|
20240612,165900,96093500,4665,4665,4665,4665,0
|
|
20240612,165800,96093500,4665,4665,4665,4665,0
|
|
20240612,165700,96093500,4665,4665,4665,4665,0
|
|
20240612,165600,96093500,4665,4665,4665,4665,0
|
|
20240612,165500,96093500,4665,4665,4665,4665,0
|
|
20240612,165400,96093500,4665,4665,4665,4665,0
|
|
20240612,165300,96093500,4665,4665,4665,4665,0
|
|
20240612,165200,96093500,4665,4665,4665,4665,0
|
|
20240612,165100,96093500,4665,4665,4665,4665,0
|
|
20240612,165000,96093500,4665,4665,4665,4665,0
|
|
20240612,164900,96093500,4665,4665,4665,4665,0
|
|
20240612,164800,96093500,4665,4665,4665,4665,0
|
|
20240612,164700,96093500,4665,4665,4665,4665,0
|
|
20240612,164600,96093500,4665,4665,4665,4665,0
|
|
20240612,164500,96093500,4665,4665,4665,4665,0
|
|
20240612,164400,96093500,4665,4665,4665,4665,0
|
|
20240612,164300,96093500,4665,4665,4665,4665,598
|
|
20240612,164200,96093500,4665,4665,4665,4665,0
|
|
20240612,164100,96093500,4665,4665,4665,4665,0
|
|
20240612,164000,96093500,4665,4665,4665,4665,0
|
|
20240612,163900,96093500,4665,4665,4665,4665,0
|
|
20240612,163800,96093500,4665,4665,4665,4665,0
|
|
20240612,163700,96093500,4665,4665,4665,4665,0
|
|
20240612,163600,96093500,4665,4665,4665,4665,0
|
|
20240612,163500,96093500,4665,4665,4665,4665,0
|
|
20240612,163400,96093500,4665,4665,4665,4665,0
|
|
20240612,163300,96093500,4665,4665,4665,4665,0
|
|
20240612,163200,96093500,4665,4665,4665,4665,0
|
|
20240612,163100,96093500,4665,4665,4665,4665,0
|
|
20240612,163000,96093500,4665,4665,4665,4665,0
|
|
20240612,162900,96093500,4665,4665,4665,4665,0
|
|
20240612,162800,96093500,4665,4665,4665,4665,0
|
|
20240612,162700,96093500,4665,4665,4665,4665,0
|
|
20240612,162600,96093500,4665,4665,4665,4665,0
|
|
20240612,162500,96093500,4665,4665,4665,4665,0
|
|
20240612,162400,96093500,4665,4665,4665,4665,0
|
|
20240612,162300,96093500,4665,4665,4665,4665,0
|
|
20240612,162200,96093500,4665,4665,4665,4665,0
|
|
20240612,162100,96093500,4665,4665,4665,4665,0
|
|
20240612,162000,96093500,4665,4665,4665,4665,0
|
|
20240612,161900,96093500,4665,4665,4665,4665,0
|
|
20240612,161800,96093500,4665,4665,4665,4665,0
|
|
20240612,161700,96093500,4665,4665,4665,4665,0
|
|
20240612,161600,96093500,4665,4665,4665,4665,0
|
|
20240612,161500,96093500,4665,4665,4665,4665,0
|
|
20240612,161400,96093500,4665,4665,4665,4665,0
|
|
20240612,161300,96093500,4665,4665,4665,4665,598
|
|
20240612,161200,96093500,4665,4665,4665,4665,0
|
|
20240612,161100,96093500,4665,4665,4665,4665,0
|
|
20240612,161000,96093500,4665,4665,4665,4665,0
|
|
20240612,160900,96093500,4665,4665,4665,4665,0
|
|
20240612,160800,96093500,4665,4665,4665,4665,0
|
|
20240612,160700,96093500,4665,4665,4665,4665,0
|
|
20240612,160600,96093500,4665,4665,4665,4665,0
|
|
20240612,160500,96093500,4665,4665,4665,4665,0
|
|
20240612,160400,96093500,4665,4665,4665,4665,0
|
|
20240612,160300,96093500,4665,4665,4665,4665,0
|
|
20240612,160200,96093500,4665,4665,4665,4665,0
|
|
20240612,160100,96093500,4665,4665,4665,4665,0
|
|
20240612,160000,96093500,4665,4665,4665,4665,0
|
|
20240612,155900,96093500,4665,4665,4665,4665,0
|
|
20240612,155800,96093500,4665,4665,4665,4665,0
|
|
20240612,155700,96093500,4665,4665,4665,4665,0
|
|
20240612,155600,96093500,4665,4665,4665,4665,0
|
|
20240612,155500,96093500,4665,4665,4665,4665,0
|
|
20240612,155400,96093500,4665,4665,4665,4665,0
|
|
20240612,155300,96093500,4665,4665,4665,4665,0
|
|
20240612,155200,96093500,4665,4665,4665,4665,0
|
|
20240612,155100,96093500,4665,4665,4665,4665,0
|
|
20240612,155000,96093500,4665,4665,4665,4665,0
|
|
20240612,154900,96093500,4665,4665,4665,4665,0
|
|
20240612,154800,96093500,4665,4665,4665,4665,0
|
|
20240612,154700,96093500,4665,4665,4665,4665,0
|
|
20240612,154600,96093500,4665,4665,4665,4665,0
|
|
20240612,154500,96093500,4665,4665,4665,4665,0
|
|
20240612,154400,96093500,4665,4665,4665,4665,0
|
|
20240612,154300,96093500,4665,4665,4665,4665,598
|
|
20240612,154200,96093500,4665,4665,4665,4665,0
|
|
20240612,154100,96093500,4665,4665,4665,4665,0
|
|
20240612,154000,96093500,4665,4665,4665,4665,0
|
|
20240612,153900,96093500,4665,4665,4665,4665,0
|
|
20240612,153800,96093500,4665,4665,4665,4665,0
|
|
20240612,153700,96093500,4665,4665,4665,4665,0
|
|
20240612,153600,96093500,4665,4665,4665,4665,0
|
|
20240612,153500,96093500,4665,4665,4665,4665,0
|
|
20240612,153400,96093500,4665,4665,4665,4665,0
|
|
20240612,153300,96093500,4665,4665,4665,4665,0
|
|
20240612,153200,96093500,4665,4665,4665,4665,0
|
|
20240612,153100,96093500,4665,4665,4665,4665,0
|
|
20240612,153000,96093500,4665,4665,4665,4665,598
|
|
20240612,152900,93303830,4660,4660,4660,4660,0
|
|
20240612,152800,93303830,4660,4660,4660,4660,0
|
|
20240612,152700,93303830,4660,4660,4660,4660,0
|
|
20240612,152600,93303830,4660,4660,4660,4660,0
|
|
20240612,152500,93303830,4660,4660,4660,4660,0
|
|
20240612,152400,93303830,4660,4660,4660,4660,0
|
|
20240612,152300,93303830,4660,4660,4660,4660,0
|
|
20240612,152200,93303830,4660,4660,4660,4660,0
|
|
20240612,152100,93303830,4660,4660,4660,4660,0
|
|
20240612,152000,93303830,4660,4660,4660,4660,0
|
|
20240612,151900,93303830,4660,4660,4660,4660,104
|
|
20240612,151800,92819190,4660,4660,4660,4660,1
|
|
20240612,151700,92814530,4640,4640,4640,4640,0
|
|
20240612,151600,92814530,4640,4640,4640,4640,0
|
|
20240612,151500,92814530,4640,4640,4640,4640,17
|
|
20240612,151400,92735650,4645,4645,4645,4645,40
|
|
20240612,151300,92549850,4640,4640,4640,4640,0
|
|
20240612,151200,92549850,4640,4640,4640,4640,108
|
|
20240612,151100,92048730,4640,4640,4640,4640,0
|
|
20240612,151000,92048730,4640,4650,4650,4640,1100
|
|
20240612,150900,86939765,4650,4650,4650,4650,0
|
|
20240612,150800,86939765,4650,4650,4650,4650,0
|
|
20240612,150700,86939765,4650,4650,4650,4650,0
|
|
20240612,150600,86939765,4650,4650,4650,4650,0
|
|
20240612,150500,86939765,4650,4650,4650,4650,50
|
|
20240612,150400,86707265,4660,4660,4660,4660,0
|
|
20240612,150300,86707265,4660,4660,4660,4660,0
|
|
20240612,150200,86707265,4660,4660,4660,4660,0
|
|
20240612,150100,86707265,4660,4660,4660,4660,0
|
|
20240612,150000,86707265,4660,4660,4660,4660,0
|
|
20240612,145900,86707265,4660,4660,4660,4660,6
|
|
20240612,145800,86679305,4665,4665,4665,4665,0
|
|
20240612,145700,86679305,4665,4665,4665,4665,0
|
|
20240612,145600,86679305,4665,4665,4665,4665,10
|
|
20240612,145500,86632655,4665,4665,4665,4665,1
|
|
20240612,145400,86627990,4650,4650,4650,4650,0
|
|
20240612,145300,86627990,4650,4650,4650,4650,785
|
|
20240612,145200,82977740,4670,4670,4670,4670,10
|
|
20240612,145100,82931040,4670,4670,4670,4670,0
|
|
20240612,145000,82931040,4670,4670,4670,4670,0
|
|
20240612,144900,82931040,4670,4670,4670,4670,0
|
|
20240612,144800,82931040,4670,4670,4670,4670,0
|
|
20240612,144700,82931040,4670,4670,4670,4670,0
|
|
20240612,144600,82931040,4670,4670,4670,4670,0
|
|
20240612,144500,82931040,4670,4670,4670,4670,107
|
|
20240612,144400,82431350,4670,4670,4670,4670,0
|
|
20240612,144300,82431350,4670,4670,4670,4670,0
|
|
20240612,144200,82431350,4670,4670,4670,4670,0
|
|
20240612,144100,82431350,4670,4670,4670,4670,0
|
|
20240612,144000,82431350,4670,4670,4670,4670,0
|
|
20240612,143900,82431350,4670,4670,4670,4670,1
|
|
20240612,143800,82426680,4655,4655,4655,4655,50
|
|
20240612,143700,82193930,4655,4655,4655,4655,0
|
|
20240612,143600,82193930,4655,4655,4655,4655,0
|
|
20240612,143500,82193930,4655,4655,4655,4655,0
|
|
20240612,143400,82193930,4655,4655,4655,4655,20
|
|
20240612,143300,82100830,4655,4655,4655,4655,0
|
|
20240612,143200,82100830,4655,4655,4655,4655,0
|
|
20240612,143100,82100830,4655,4655,4655,4655,0
|
|
20240612,143000,82100830,4655,4655,4655,4655,0
|
|
20240612,142900,82100830,4655,4655,4655,4655,0
|
|
20240612,142800,82100830,4655,4655,4655,4655,0
|
|
20240612,142700,82100830,4655,4655,4655,4655,0
|
|
20240612,142600,82100830,4655,4655,4655,4655,42
|
|
20240612,142500,81905320,4650,4685,4685,4650,1195
|
|
20240612,142400,76338860,4685,4685,4685,4685,143
|
|
20240612,142300,75668905,4690,4690,4690,4690,0
|
|
20240612,142200,75668905,4690,4690,4690,4690,0
|
|
20240612,142100,75668905,4690,4690,4690,4690,240
|
|
20240612,142000,74543305,4690,4690,4690,4690,0
|
|
20240612,141900,74543305,4690,4690,4690,4690,0
|
|
20240612,141800,74543305,4690,4690,4690,4690,0
|
|
20240612,141700,74543305,4690,4690,4690,4690,0
|
|
20240612,141600,74543305,4690,4690,4690,4690,0
|
|
20240612,141500,74543305,4690,4690,4690,4690,0
|
|
20240612,141400,74543305,4690,4690,4690,4690,0
|
|
20240612,141300,74543305,4690,4690,4690,4690,0
|
|
20240612,141200,74543305,4690,4690,4690,4690,0
|
|
20240612,141100,74543305,4690,4690,4690,4690,0
|
|
20240612,141000,74543305,4690,4690,4690,4690,0
|
|
20240612,140900,74543305,4690,4690,4690,4690,0
|
|
20240612,140800,74543305,4690,4690,4690,4690,0
|
|
20240612,140700,74543305,4690,4690,4690,4690,0
|
|
20240612,140600,74543305,4690,4690,4690,4690,0
|
|
20240612,140500,74543305,4690,4690,4690,4690,0
|
|
20240612,140400,74543305,4690,4690,4690,4690,0
|
|
20240612,140300,74543305,4690,4685,4690,4685,3
|
|
20240612,140200,74529245,4665,4665,4665,4665,0
|
|
20240612,140100,74529245,4665,4665,4665,4665,0
|
|
20240612,140000,74529245,4665,4665,4665,4665,0
|
|
20240612,135900,74529245,4665,4680,4680,4665,347
|
|
20240612,135800,72908945,4680,4680,4680,4680,0
|
|
20240612,135700,72908945,4680,4680,4680,4680,0
|
|
20240612,135600,72908945,4680,4680,4680,4680,0
|
|
20240612,135500,72908945,4680,4680,4680,4680,1
|
|
20240612,135400,72904265,4685,4685,4685,4685,66
|
|
20240612,135300,72595055,4690,4690,4690,4690,0
|
|
20240612,135200,72595055,4690,4690,4690,4690,4
|
|
20240612,135100,72576295,4690,4690,4690,4690,0
|
|
20240612,135000,72576295,4690,4690,4690,4690,0
|
|
20240612,134900,72576295,4690,4690,4690,4690,0
|
|
20240612,134800,72576295,4690,4705,4705,4690,68
|
|
20240612,134700,72257360,4695,4695,4695,4695,0
|
|
20240612,134600,72257360,4695,4695,4695,4695,0
|
|
20240612,134500,72257360,4695,4695,4695,4695,0
|
|
20240612,134400,72257360,4695,4695,4695,4695,0
|
|
20240612,134300,72257360,4695,4690,4695,4690,500
|
|
20240612,134200,69909960,4685,4685,4685,4685,0
|
|
20240612,134100,69909960,4685,4685,4685,4685,0
|
|
20240612,134000,69909960,4685,4685,4685,4685,0
|
|
20240612,133900,69909960,4685,4685,4685,4685,0
|
|
20240612,133800,69909960,4685,4685,4685,4685,100
|
|
20240612,133700,69441460,4685,4685,4685,4685,1014
|
|
20240612,133600,64690870,4665,4665,4665,4665,0
|
|
20240612,133500,64690870,4665,4665,4665,4665,0
|
|
20240612,133400,64690870,4665,4665,4665,4665,0
|
|
20240612,133300,64690870,4665,4665,4665,4665,0
|
|
20240612,133200,64690870,4665,4665,4665,4665,0
|
|
20240612,133100,64690870,4665,4665,4665,4665,102
|
|
20240612,133000,64215040,4665,4665,4665,4665,0
|
|
20240612,132900,64215040,4665,4675,4675,4665,213
|
|
20240612,132800,63220965,4685,4685,4685,4685,0
|
|
20240612,132700,63220965,4685,4685,4685,4685,0
|
|
20240612,132600,63220965,4685,4685,4685,4685,0
|
|
20240612,132500,63220965,4685,4685,4685,4685,0
|
|
20240612,132400,63220965,4685,4685,4685,4685,0
|
|
20240612,132300,63220965,4685,4685,4685,4685,0
|
|
20240612,132200,63220965,4685,4685,4685,4685,0
|
|
20240612,132100,63220965,4685,4685,4685,4685,0
|
|
20240612,132000,63220965,4685,4685,4685,4685,15
|
|
20240612,131900,63150690,4685,4685,4685,4685,1
|
|
20240612,131800,63146005,4675,4675,4675,4675,0
|
|
20240612,131700,63146005,4675,4675,4675,4675,0
|
|
20240612,131600,63146005,4675,4675,4675,4675,0
|
|
20240612,131500,63146005,4675,4675,4675,4675,0
|
|
20240612,131400,63146005,4675,4685,4685,4675,286
|
|
20240612,131300,61807925,4685,4685,4685,4685,0
|
|
20240612,131200,61807925,4685,4685,4685,4685,0
|
|
20240612,131100,61807925,4685,4685,4685,4685,0
|
|
20240612,131000,61807925,4685,4685,4685,4685,0
|
|
20240612,130900,61807925,4685,4685,4685,4685,0
|
|
20240612,130800,61807925,4685,4685,4685,4685,0
|
|
20240612,130700,61807925,4685,4685,4685,4685,0
|
|
20240612,130600,61807925,4685,4685,4685,4685,0
|
|
20240612,130500,61807925,4685,4685,4685,4685,0
|
|
20240612,130400,61807925,4685,4685,4685,4685,0
|
|
20240612,130300,61807925,4685,4685,4685,4685,0
|
|
20240612,130200,61807925,4685,4685,4685,4685,0
|
|
20240612,130100,61807925,4685,4685,4685,4685,0
|
|
20240612,130000,61807925,4685,4685,4685,4685,0
|
|
20240612,125900,61807925,4685,4685,4685,4685,0
|
|
20240612,125800,61807925,4685,4690,4690,4685,471
|
|
20240612,125700,59598940,4690,4690,4690,4690,0
|
|
20240612,125600,59598940,4690,4690,4690,4690,0
|
|
20240612,125500,59598940,4690,4690,4690,4690,0
|
|
20240612,125400,59598940,4690,4690,4690,4690,10
|
|
20240612,125300,59552040,4690,4690,4690,4690,20
|
|
20240612,125200,59458240,4685,4685,4685,4685,0
|
|
20240612,125100,59458240,4685,4685,4685,4685,0
|
|
20240612,125000,59458240,4685,4685,4685,4685,0
|
|
20240612,124900,59458240,4685,4685,4685,4685,0
|
|
20240612,124800,59458240,4685,4685,4685,4685,0
|
|
20240612,124700,59458240,4685,4685,4685,4685,38
|
|
20240612,124600,59280210,4680,4680,4680,4680,0
|
|
20240612,124500,59280210,4680,4680,4680,4680,0
|
|
20240612,124400,59280210,4680,4680,4680,4680,0
|
|
20240612,124300,59280210,4680,4680,4680,4680,1
|
|
20240612,124200,59275530,4680,4680,4680,4680,0
|
|
20240612,124100,59275530,4680,4680,4680,4680,0
|
|
20240612,124000,59275530,4680,4680,4680,4680,0
|
|
20240612,123900,59275530,4680,4680,4680,4680,0
|
|
20240612,123800,59275530,4680,4680,4680,4680,0
|
|
20240612,123700,59275530,4680,4680,4680,4680,0
|
|
20240612,123600,59275530,4680,4680,4680,4680,0
|
|
20240612,123500,59275530,4680,4680,4680,4680,0
|
|
20240612,123400,59275530,4680,4680,4680,4680,0
|
|
20240612,123300,59275530,4680,4680,4680,4680,103
|
|
20240612,123200,58793490,4685,4680,4685,4680,82
|
|
20240612,123100,58409555,4705,4685,4705,4685,678
|
|
20240612,123000,55226625,4685,4685,4685,4685,0
|
|
20240612,122900,55226625,4685,4685,4685,4685,0
|
|
20240612,122800,55226625,4685,4680,4685,4680,487
|
|
20240612,122700,52947455,4685,4685,4685,4685,0
|
|
20240612,122600,52947455,4685,4685,4685,4685,0
|
|
20240612,122500,52947455,4685,4685,4685,4685,0
|
|
20240612,122400,52947455,4685,4685,4685,4685,0
|
|
20240612,122300,52947455,4685,4685,4685,4685,0
|
|
20240612,122200,52947455,4685,4685,4685,4685,100
|
|
20240612,122100,52478955,4685,4685,4685,4685,0
|
|
20240612,122000,52478955,4685,4685,4685,4685,0
|
|
20240612,121900,52478955,4685,4685,4685,4685,0
|
|
20240612,121800,52478955,4685,4685,4685,4685,0
|
|
20240612,121700,52478955,4685,4685,4685,4685,0
|
|
20240612,121600,52478955,4685,4685,4685,4685,0
|
|
20240612,121500,52478955,4685,4685,4685,4685,0
|
|
20240612,121400,52478955,4685,4685,4685,4685,0
|
|
20240612,121300,52478955,4685,4685,4685,4685,0
|
|
20240612,121200,52478955,4685,4685,4685,4685,0
|
|
20240612,121100,52478955,4685,4690,4690,4685,416
|
|
20240612,121000,50529465,4690,4690,4690,4690,0
|
|
20240612,120900,50529465,4690,4690,4690,4690,0
|
|
20240612,120800,50529465,4690,4690,4690,4690,0
|
|
20240612,120700,50529465,4690,4690,4690,4690,0
|
|
20240612,120600,50529465,4690,4690,4690,4690,0
|
|
20240612,120500,50529465,4690,4690,4690,4690,2
|
|
20240612,120400,50520085,4690,4690,4690,4690,0
|
|
20240612,120300,50520085,4690,4690,4690,4690,0
|
|
20240612,120200,50520085,4690,4690,4690,4690,0
|
|
20240612,120100,50520085,4690,4690,4690,4690,5
|
|
20240612,120000,50496635,4690,4690,4690,4690,50
|
|
20240612,115900,50262135,4680,4680,4680,4680,0
|
|
20240612,115800,50262135,4680,4680,4680,4680,0
|
|
20240612,115700,50262135,4680,4680,4680,4680,0
|
|
20240612,115600,50262135,4680,4680,4680,4680,4
|
|
20240612,115500,50243415,4680,4680,4680,4680,1
|
|
20240612,115400,50238735,4680,4680,4680,4680,0
|
|
20240612,115300,50238735,4680,4680,4680,4680,23
|
|
20240612,115200,50131095,4680,4680,4680,4680,0
|
|
20240612,115100,50131095,4680,4680,4680,4680,0
|
|
20240612,115000,50131095,4680,4680,4680,4680,0
|
|
20240612,114900,50131095,4680,4680,4680,4680,0
|
|
20240612,114800,50131095,4680,4680,4680,4680,0
|
|
20240612,114700,50131095,4680,4680,4680,4680,0
|
|
20240612,114600,50131095,4680,4690,4690,4680,11
|
|
20240612,114500,50079585,4690,4690,4690,4680,8
|
|
20240612,114400,50042085,4680,4685,4685,4680,400
|
|
20240612,114300,48169310,4685,4685,4685,4685,0
|
|
20240612,114200,48169310,4685,4685,4685,4685,21
|
|
20240612,114100,48070925,4685,4685,4685,4685,120
|
|
20240612,114000,47508725,4685,4685,4685,4685,0
|
|
20240612,113900,47508725,4685,4685,4685,4685,0
|
|
20240612,113800,47508725,4685,4685,4685,4685,0
|
|
20240612,113700,47508725,4685,4685,4685,4685,177
|
|
20240612,113600,46679480,4690,4690,4690,4690,0
|
|
20240612,113500,46679480,4690,4690,4690,4690,0
|
|
20240612,113400,46679480,4690,4690,4690,4690,0
|
|
20240612,113300,46679480,4690,4690,4690,4690,0
|
|
20240612,113200,46679480,4690,4690,4690,4690,0
|
|
20240612,113100,46679480,4690,4695,4695,4690,361
|
|
20240612,113000,44985710,4705,4705,4705,4705,0
|
|
20240612,112900,44985710,4705,4705,4705,4705,0
|
|
20240612,112800,44985710,4705,4705,4705,4705,0
|
|
20240612,112700,44985710,4705,4705,4705,4705,0
|
|
20240612,112600,44985710,4705,4705,4705,4705,0
|
|
20240612,112500,44985710,4705,4705,4705,4705,6
|
|
20240612,112400,44957480,4705,4700,4705,4700,44
|
|
20240612,112300,44750470,4695,4695,4695,4695,43
|
|
20240612,112200,44548585,4710,4710,4710,4710,0
|
|
20240612,112100,44548585,4710,4710,4710,4710,0
|
|
20240612,112000,44548585,4710,4710,4710,4710,0
|
|
20240612,111900,44548585,4710,4710,4710,4710,0
|
|
20240612,111800,44548585,4710,4710,4710,4710,5
|
|
20240612,111700,44525035,4710,4710,4710,4710,0
|
|
20240612,111600,44525035,4710,4710,4710,4710,5
|
|
20240612,111500,44501485,4695,4695,4695,4695,0
|
|
20240612,111400,44501485,4695,4695,4695,4695,0
|
|
20240612,111300,44501485,4695,4695,4695,4695,0
|
|
20240612,111200,44501485,4695,4695,4695,4695,0
|
|
20240612,111100,44501485,4695,4695,4695,4695,0
|
|
20240612,111000,44501485,4695,4695,4695,4695,0
|
|
20240612,110900,44501485,4695,4695,4695,4695,0
|
|
20240612,110800,44501485,4695,4695,4695,4695,0
|
|
20240612,110700,44501485,4695,4705,4705,4695,205
|
|
20240612,110600,43538845,4705,4705,4705,4705,0
|
|
20240612,110500,43538845,4705,4705,4705,4705,0
|
|
20240612,110400,43538845,4705,4705,4705,4705,0
|
|
20240612,110300,43538845,4705,4705,4705,4705,2
|
|
20240612,110200,43529435,4710,4710,4710,4710,0
|
|
20240612,110100,43529435,4710,4710,4710,4710,1
|
|
20240612,110000,43524725,4705,4705,4705,4705,1
|
|
20240612,105900,43520020,4705,4705,4705,4705,0
|
|
20240612,105800,43520020,4705,4705,4705,4705,3
|
|
20240612,105700,43505905,4700,4700,4700,4700,79
|
|
20240612,105600,43134605,4710,4710,4710,4705,845
|
|
20240612,105500,39158770,4710,4710,4710,4710,0
|
|
20240612,105400,39158770,4710,4710,4710,4710,100
|
|
20240612,105300,38687770,4705,4715,4715,4705,27
|
|
20240612,105200,38560510,4715,4715,4715,4715,1
|
|
20240612,105100,38555795,4715,4715,4715,4715,7
|
|
20240612,105000,38522790,4715,4715,4715,4715,1
|
|
20240612,104900,38518075,4715,4715,4715,4715,64
|
|
20240612,104800,38216315,4715,4715,4715,4715,1
|
|
20240612,104700,38211600,4715,4715,4715,4715,10
|
|
20240612,104600,38164450,4705,4705,4705,4705,0
|
|
20240612,104500,38164450,4705,4705,4705,4705,10
|
|
20240612,104400,38117400,4705,4705,4705,4705,3
|
|
20240612,104300,38103285,4715,4715,4715,4715,6
|
|
20240612,104200,38074995,4715,4715,4715,4715,0
|
|
20240612,104100,38074995,4715,4715,4715,4715,0
|
|
20240612,104000,38074995,4715,4715,4715,4715,0
|
|
20240612,103900,38074995,4715,4715,4715,4715,1298
|
|
20240612,103800,31954925,4715,4715,4715,4715,20
|
|
20240612,103700,31860625,4710,4710,4710,4710,0
|
|
20240612,103600,31860625,4710,4710,4710,4710,176
|
|
20240612,103500,31031665,4710,4710,4710,4710,3
|
|
20240612,103400,31017535,4715,4715,4715,4715,0
|
|
20240612,103300,31017535,4715,4715,4715,4715,0
|
|
20240612,103200,31017535,4715,4715,4715,4715,220
|
|
20240612,103100,29980235,4710,4710,4710,4710,1
|
|
20240612,103000,29975525,4710,4705,4710,4705,6
|
|
20240612,102900,29947280,4715,4715,4715,4715,1
|
|
20240612,102800,29942565,4715,4715,4715,4715,0
|
|
20240612,102700,29942565,4715,4715,4715,4715,0
|
|
20240612,102600,29942565,4715,4715,4715,4715,0
|
|
20240612,102500,29942565,4715,4710,4715,4710,29
|
|
20240612,102400,29805855,4715,4715,4715,4715,0
|
|
20240612,102300,29805855,4715,4715,4715,4715,0
|
|
20240612,102200,29805855,4715,4715,4715,4715,1
|
|
20240612,102100,29801140,4710,4710,4710,4710,289
|
|
20240612,102000,28439950,4710,4710,4710,4710,500
|
|
20240612,101900,26084950,4710,4710,4710,4710,0
|
|
20240612,101800,26084950,4710,4710,4710,4710,0
|
|
20240612,101700,26084950,4710,4710,4710,4710,0
|
|
20240612,101600,26084950,4710,4710,4710,4710,50
|
|
20240612,101500,25849450,4710,4710,4710,4710,0
|
|
20240612,101400,25849450,4710,4715,4715,4710,31
|
|
20240612,101300,25703435,4715,4715,4715,4715,102
|
|
20240612,101200,25222505,4715,4715,4715,4715,0
|
|
20240612,101100,25222505,4715,4715,4715,4715,0
|
|
20240612,101000,25222505,4715,4715,4715,4715,1
|
|
20240612,100900,25217790,4700,4705,4705,4700,659
|
|
20240612,100800,22118695,4720,4720,4720,4720,0
|
|
20240612,100700,22118695,4720,4720,4720,4720,100
|
|
20240612,100600,21646695,4720,4720,4720,4720,0
|
|
20240612,100500,21646695,4720,4700,4720,4700,300
|
|
20240612,100400,20233225,4700,4700,4700,4700,1
|
|
20240612,100300,20228525,4700,4700,4700,4700,0
|
|
20240612,100200,20228525,4700,4695,4700,4695,366
|
|
20240612,100100,18509280,4690,4690,4690,4690,100
|
|
20240612,100000,18040280,4695,4695,4695,4695,0
|
|
20240612,095900,18040280,4695,4695,4695,4695,0
|
|
20240612,095800,18040280,4695,4695,4695,4695,21
|
|
20240612,095700,17941685,4695,4695,4695,4695,51
|
|
20240612,095600,17702240,4680,4695,4695,4680,261
|
|
20240612,095500,16478130,4690,4690,4690,4690,1
|
|
20240612,095400,16473440,4695,4690,4695,4690,53
|
|
20240612,095300,16224855,4690,4690,4690,4690,1
|
|
20240612,095200,16220165,4680,4680,4680,4680,0
|
|
20240612,095100,16220165,4680,4680,4680,4680,20
|
|
20240612,095000,16126565,4680,4680,4680,4680,0
|
|
20240612,094900,16126565,4680,4680,4680,4680,10
|
|
20240612,094800,16079765,4680,4680,4690,4680,311
|
|
20240612,094700,14623295,4680,4680,4680,4680,11
|
|
20240612,094600,14571815,4690,4690,4690,4690,101
|
|
20240612,094500,14098125,4675,4675,4675,4675,0
|
|
20240612,094400,14098125,4675,4670,4675,4670,173
|
|
20240612,094300,13289515,4670,4670,4670,4670,2
|
|
20240612,094200,13280175,4670,4670,4670,4670,0
|
|
20240612,094100,13280175,4670,4665,4670,4665,343
|
|
20240612,094000,11680070,4660,4660,4660,4660,0
|
|
20240612,093900,11680070,4660,4660,4660,4660,0
|
|
20240612,093800,11680070,4660,4660,4660,4660,370
|
|
20240612,093700,9955870,4665,4665,4665,4665,0
|
|
20240612,093600,9955870,4665,4665,4665,4665,0
|
|
20240612,093500,9955870,4665,4665,4665,4665,0
|
|
20240612,093400,9955870,4665,4665,4665,4665,0
|
|
20240612,093300,9955870,4665,4665,4665,4665,0
|
|
20240612,093200,9955870,4665,4665,4665,4665,40
|
|
20240612,093100,9769270,4670,4670,4670,4670,64
|
|
20240612,093000,9470390,4675,4675,4675,4675,428
|
|
20240612,092900,7469490,4670,4665,4670,4660,43
|
|
20240612,092800,7268850,4670,4685,4685,4670,542
|
|
20240612,092700,4730990,4690,4690,4690,4690,2
|
|
20240612,092600,4721610,4690,4690,4690,4690,73
|
|
20240612,092500,4379240,4690,4690,4690,4690,0
|
|
20240612,092400,4379240,4690,4690,4690,4690,0
|
|
20240612,092300,4379240,4690,4690,4690,4690,0
|
|
20240612,092200,4379240,4690,4690,4690,4690,0
|
|
20240612,092100,4379240,4690,4690,4690,4690,0
|
|
20240612,092000,4379240,4690,4675,4690,4675,252
|
|
20240612,091900,3199495,4685,4685,4685,4685,0
|
|
20240612,091800,3199495,4685,4685,4685,4685,0
|
|
20240612,091700,3199495,4685,4685,4685,4685,3
|
|
20240612,091600,3185440,4665,4685,4685,4665,11
|
|
20240612,091500,3133925,4690,4690,4690,4690,0
|
|
20240612,091400,3133925,4690,4690,4690,4690,50
|
|
20240612,091300,2899425,4690,4690,4690,4690,0
|
|
20240612,091200,2899425,4690,4690,4690,4690,0
|
|
20240612,091100,2899425,4690,4690,4690,4690,0
|
|
20240612,091000,2899425,4690,4690,4690,4690,0
|
|
20240612,090900,2899425,4690,4690,4690,4690,0
|
|
20240612,090800,2899425,4690,4685,4690,4685,20
|
|
20240612,090700,2805635,4685,4660,4685,4660,46
|
|
20240612,090600,2590545,4675,4675,4675,4675,0
|
|
20240612,090500,2590545,4675,4675,4675,4675,0
|
|
20240612,090400,2590545,4675,4675,4675,4675,5
|
|
20240612,090300,2567170,4675,4660,4675,4660,245
|
|
20240612,090200,1425020,4660,4660,4660,4660,0
|
|
20240612,090100,1425020,4660,4660,4660,4660,0
|
|
20240612,090000,1425020,4660,4640,4660,4640,307
|