646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194300,148344820,4715,4715,4715,4715,346
|
|
20240613,194200,148344820,4715,4715,4715,4715,0
|
|
20240613,194100,148344820,4715,4715,4715,4715,0
|
|
20240613,194000,148344820,4715,4715,4715,4715,0
|
|
20240613,193900,148344820,4715,4715,4715,4715,0
|
|
20240613,193800,148344820,4715,4715,4715,4715,0
|
|
20240613,193700,148344820,4715,4715,4715,4715,0
|
|
20240613,193600,148344820,4715,4715,4715,4715,0
|
|
20240613,193500,148344820,4715,4715,4715,4715,0
|
|
20240613,193400,148344820,4715,4715,4715,4715,0
|
|
20240613,193300,148344820,4715,4715,4715,4715,0
|
|
20240613,193200,148344820,4715,4715,4715,4715,0
|
|
20240613,193100,148344820,4715,4715,4715,4715,0
|
|
20240613,193000,148344820,4715,4715,4715,4715,0
|
|
20240613,192900,148344820,4715,4715,4715,4715,0
|
|
20240613,192800,148344820,4715,4715,4715,4715,0
|
|
20240613,192700,148344820,4715,4715,4715,4715,0
|
|
20240613,192600,148344820,4715,4715,4715,4715,0
|
|
20240613,192500,148344820,4715,4715,4715,4715,0
|
|
20240613,192400,148344820,4715,4715,4715,4715,0
|
|
20240613,192300,148344820,4715,4715,4715,4715,0
|
|
20240613,192200,148344820,4715,4715,4715,4715,0
|
|
20240613,192100,148344820,4715,4715,4715,4715,0
|
|
20240613,192000,148344820,4715,4715,4715,4715,0
|
|
20240613,191900,148344820,4715,4715,4715,4715,0
|
|
20240613,191800,148344820,4715,4715,4715,4715,0
|
|
20240613,191700,148344820,4715,4715,4715,4715,0
|
|
20240613,191600,148344820,4715,4715,4715,4715,0
|
|
20240613,191500,148344820,4715,4715,4715,4715,0
|
|
20240613,191400,148344820,4715,4715,4715,4715,0
|
|
20240613,191300,148344820,4715,4715,4715,4715,346
|
|
20240613,191200,148344820,4715,4715,4715,4715,0
|
|
20240613,191100,148344820,4715,4715,4715,4715,0
|
|
20240613,191000,148344820,4715,4715,4715,4715,0
|
|
20240613,190900,148344820,4715,4715,4715,4715,0
|
|
20240613,190800,148344820,4715,4715,4715,4715,0
|
|
20240613,190700,148344820,4715,4715,4715,4715,0
|
|
20240613,190600,148344820,4715,4715,4715,4715,0
|
|
20240613,190500,148344820,4715,4715,4715,4715,0
|
|
20240613,190400,148344820,4715,4715,4715,4715,0
|
|
20240613,190300,148344820,4715,4715,4715,4715,0
|
|
20240613,190200,148344820,4715,4715,4715,4715,0
|
|
20240613,190100,148344820,4715,4715,4715,4715,0
|
|
20240613,190000,148344820,4715,4715,4715,4715,0
|
|
20240613,185900,148344820,4715,4715,4715,4715,0
|
|
20240613,185800,148344820,4715,4715,4715,4715,0
|
|
20240613,185700,148344820,4715,4715,4715,4715,0
|
|
20240613,185600,148344820,4715,4715,4715,4715,0
|
|
20240613,185500,148344820,4715,4715,4715,4715,0
|
|
20240613,185400,148344820,4715,4715,4715,4715,0
|
|
20240613,185300,148344820,4715,4715,4715,4715,0
|
|
20240613,185200,148344820,4715,4715,4715,4715,0
|
|
20240613,185100,148344820,4715,4715,4715,4715,0
|
|
20240613,185000,148344820,4715,4715,4715,4715,0
|
|
20240613,184900,148344820,4715,4715,4715,4715,0
|
|
20240613,184800,148344820,4715,4715,4715,4715,0
|
|
20240613,184700,148344820,4715,4715,4715,4715,0
|
|
20240613,184600,148344820,4715,4715,4715,4715,0
|
|
20240613,184500,148344820,4715,4715,4715,4715,0
|
|
20240613,184400,148344820,4715,4715,4715,4715,0
|
|
20240613,184300,148344820,4715,4715,4715,4715,346
|
|
20240613,184200,148344820,4715,4715,4715,4715,0
|
|
20240613,184100,148344820,4715,4715,4715,4715,0
|
|
20240613,184000,148344820,4715,4715,4715,4715,0
|
|
20240613,183900,148344820,4715,4715,4715,4715,0
|
|
20240613,183800,148344820,4715,4715,4715,4715,0
|
|
20240613,183700,148344820,4715,4715,4715,4715,0
|
|
20240613,183600,148344820,4715,4715,4715,4715,0
|
|
20240613,183500,148344820,4715,4715,4715,4715,0
|
|
20240613,183400,148344820,4715,4715,4715,4715,0
|
|
20240613,183300,148344820,4715,4715,4715,4715,0
|
|
20240613,183200,148344820,4715,4715,4715,4715,0
|
|
20240613,183100,148344820,4715,4715,4715,4715,0
|
|
20240613,183000,148344820,4715,4715,4715,4715,0
|
|
20240613,182900,148344820,4715,4715,4715,4715,0
|
|
20240613,182800,148344820,4715,4715,4715,4715,0
|
|
20240613,182700,148344820,4715,4715,4715,4715,0
|
|
20240613,182600,148344820,4715,4715,4715,4715,0
|
|
20240613,182500,148344820,4715,4715,4715,4715,0
|
|
20240613,182400,148344820,4715,4715,4715,4715,0
|
|
20240613,182300,148344820,4715,4715,4715,4715,0
|
|
20240613,182200,148344820,4715,4715,4715,4715,0
|
|
20240613,182100,148344820,4715,4715,4715,4715,0
|
|
20240613,182000,148344820,4715,4715,4715,4715,0
|
|
20240613,181900,148344820,4715,4715,4715,4715,0
|
|
20240613,181800,148344820,4715,4715,4715,4715,0
|
|
20240613,181700,148344820,4715,4715,4715,4715,0
|
|
20240613,181600,148344820,4715,4715,4715,4715,0
|
|
20240613,181500,148344820,4715,4715,4715,4715,0
|
|
20240613,181400,148344820,4715,4715,4715,4715,0
|
|
20240613,181300,148344820,4715,4715,4715,4715,346
|
|
20240613,181200,148344820,4715,4715,4715,4715,0
|
|
20240613,181100,148344820,4715,4715,4715,4715,0
|
|
20240613,181000,148344820,4715,4715,4715,4715,0
|
|
20240613,180900,148344820,4715,4715,4715,4715,0
|
|
20240613,180800,148344820,4715,4715,4715,4715,0
|
|
20240613,180700,148344820,4715,4715,4715,4715,0
|
|
20240613,180600,148344820,4715,4715,4715,4715,0
|
|
20240613,180500,148344820,4715,4715,4715,4715,0
|
|
20240613,180400,148344820,4715,4715,4715,4715,0
|
|
20240613,180300,148344820,4715,4715,4715,4715,0
|
|
20240613,180200,148344820,4715,4715,4715,4715,0
|
|
20240613,180100,148344820,4715,4715,4715,4715,0
|
|
20240613,180000,148344820,4715,4715,4715,4715,0
|
|
20240613,175900,148344820,4715,4715,4715,4715,0
|
|
20240613,175800,148344820,4715,4715,4715,4715,0
|
|
20240613,175700,148344820,4715,4715,4715,4715,0
|
|
20240613,175600,148344820,4715,4715,4715,4715,0
|
|
20240613,175500,148344820,4715,4715,4715,4715,0
|
|
20240613,175400,148344820,4715,4715,4715,4715,0
|
|
20240613,175300,148344820,4715,4715,4715,4715,0
|
|
20240613,175200,148344820,4715,4715,4715,4715,0
|
|
20240613,175100,148344820,4715,4715,4715,4715,0
|
|
20240613,175000,148344820,4715,4715,4715,4715,0
|
|
20240613,174900,148344820,4715,4715,4715,4715,0
|
|
20240613,174800,148344820,4715,4715,4715,4715,0
|
|
20240613,174700,148344820,4715,4715,4715,4715,0
|
|
20240613,174600,148344820,4715,4715,4715,4715,0
|
|
20240613,174500,148344820,4715,4715,4715,4715,0
|
|
20240613,174400,148344820,4715,4715,4715,4715,0
|
|
20240613,174300,148344820,4715,4715,4715,4715,346
|
|
20240613,174200,148344820,4715,4715,4715,4715,0
|
|
20240613,174100,148344820,4715,4715,4715,4715,0
|
|
20240613,174000,148344820,4715,4715,4715,4715,0
|
|
20240613,173900,148344820,4715,4715,4715,4715,0
|
|
20240613,173800,148344820,4715,4715,4715,4715,0
|
|
20240613,173700,148344820,4715,4715,4715,4715,0
|
|
20240613,173600,148344820,4715,4715,4715,4715,0
|
|
20240613,173500,148344820,4715,4715,4715,4715,0
|
|
20240613,173400,148344820,4715,4715,4715,4715,0
|
|
20240613,173300,148344820,4715,4715,4715,4715,0
|
|
20240613,173200,148344820,4715,4715,4715,4715,0
|
|
20240613,173100,148344820,4715,4715,4715,4715,0
|
|
20240613,173000,148344820,4715,4715,4715,4715,0
|
|
20240613,172900,148344820,4715,4715,4715,4715,0
|
|
20240613,172800,148344820,4715,4715,4715,4715,0
|
|
20240613,172700,148344820,4715,4715,4715,4715,0
|
|
20240613,172600,148344820,4715,4715,4715,4715,0
|
|
20240613,172500,148344820,4715,4715,4715,4715,0
|
|
20240613,172400,148344820,4715,4715,4715,4715,0
|
|
20240613,172300,148344820,4715,4715,4715,4715,0
|
|
20240613,172200,148344820,4715,4715,4715,4715,0
|
|
20240613,172100,148344820,4715,4715,4715,4715,0
|
|
20240613,172000,148344820,4715,4715,4715,4715,0
|
|
20240613,171900,148344820,4715,4715,4715,4715,0
|
|
20240613,171800,148344820,4715,4715,4715,4715,0
|
|
20240613,171700,148344820,4715,4715,4715,4715,0
|
|
20240613,171600,148344820,4715,4715,4715,4715,0
|
|
20240613,171500,148344820,4715,4715,4715,4715,0
|
|
20240613,171400,148344820,4715,4715,4715,4715,0
|
|
20240613,171300,148344820,4715,4715,4715,4715,346
|
|
20240613,171200,148344820,4715,4715,4715,4715,0
|
|
20240613,171100,148344820,4715,4715,4715,4715,0
|
|
20240613,171000,148344820,4715,4715,4715,4715,0
|
|
20240613,170900,148344820,4715,4715,4715,4715,0
|
|
20240613,170800,148344820,4715,4715,4715,4715,0
|
|
20240613,170700,148344820,4715,4715,4715,4715,0
|
|
20240613,170600,148344820,4715,4715,4715,4715,0
|
|
20240613,170500,148344820,4715,4715,4715,4715,0
|
|
20240613,170400,148344820,4715,4715,4715,4715,0
|
|
20240613,170300,148344820,4715,4715,4715,4715,0
|
|
20240613,170200,148344820,4715,4715,4715,4715,0
|
|
20240613,170100,148344820,4715,4715,4715,4715,0
|
|
20240613,170000,148344820,4715,4715,4715,4715,0
|
|
20240613,165900,148344820,4715,4715,4715,4715,0
|
|
20240613,165800,148344820,4715,4715,4715,4715,0
|
|
20240613,165700,148344820,4715,4715,4715,4715,0
|
|
20240613,165600,148344820,4715,4715,4715,4715,0
|
|
20240613,165500,148344820,4715,4715,4715,4715,0
|
|
20240613,165400,148344820,4715,4715,4715,4715,0
|
|
20240613,165300,148344820,4715,4715,4715,4715,0
|
|
20240613,165200,148344820,4715,4715,4715,4715,0
|
|
20240613,165100,148344820,4715,4715,4715,4715,0
|
|
20240613,165000,148344820,4715,4715,4715,4715,0
|
|
20240613,164900,148344820,4715,4715,4715,4715,0
|
|
20240613,164800,148344820,4715,4715,4715,4715,0
|
|
20240613,164700,148344820,4715,4715,4715,4715,0
|
|
20240613,164600,148344820,4715,4715,4715,4715,0
|
|
20240613,164500,148344820,4715,4715,4715,4715,0
|
|
20240613,164400,148344820,4715,4715,4715,4715,0
|
|
20240613,164300,148344820,4715,4715,4715,4715,346
|
|
20240613,164200,148344820,4715,4715,4715,4715,0
|
|
20240613,164100,148344820,4715,4715,4715,4715,0
|
|
20240613,164000,148344820,4715,4715,4715,4715,0
|
|
20240613,163900,148344820,4715,4715,4715,4715,0
|
|
20240613,163800,148344820,4715,4715,4715,4715,0
|
|
20240613,163700,148344820,4715,4715,4715,4715,0
|
|
20240613,163600,148344820,4715,4715,4715,4715,0
|
|
20240613,163500,148344820,4715,4715,4715,4715,0
|
|
20240613,163400,148344820,4715,4715,4715,4715,0
|
|
20240613,163300,148344820,4715,4715,4715,4715,0
|
|
20240613,163200,148344820,4715,4715,4715,4715,0
|
|
20240613,163100,148344820,4715,4715,4715,4715,0
|
|
20240613,163000,148344820,4715,4715,4715,4715,0
|
|
20240613,162900,148344820,4715,4715,4715,4715,0
|
|
20240613,162800,148344820,4715,4715,4715,4715,0
|
|
20240613,162700,148344820,4715,4715,4715,4715,0
|
|
20240613,162600,148344820,4715,4715,4715,4715,0
|
|
20240613,162500,148344820,4715,4715,4715,4715,0
|
|
20240613,162400,148344820,4715,4715,4715,4715,0
|
|
20240613,162300,148344820,4715,4715,4715,4715,0
|
|
20240613,162200,148344820,4715,4715,4715,4715,0
|
|
20240613,162100,148344820,4715,4715,4715,4715,0
|
|
20240613,162000,148344820,4715,4715,4715,4715,0
|
|
20240613,161900,148344820,4715,4715,4715,4715,0
|
|
20240613,161800,148344820,4715,4715,4715,4715,0
|
|
20240613,161700,148344820,4715,4715,4715,4715,0
|
|
20240613,161600,148344820,4715,4715,4715,4715,0
|
|
20240613,161500,148344820,4715,4715,4715,4715,0
|
|
20240613,161400,148344820,4715,4715,4715,4715,0
|
|
20240613,161300,148344820,4715,4715,4715,4715,346
|
|
20240613,161200,148344820,4715,4715,4715,4715,0
|
|
20240613,161100,148344820,4715,4715,4715,4715,0
|
|
20240613,161000,148344820,4715,4715,4715,4715,0
|
|
20240613,160900,148344820,4715,4715,4715,4715,0
|
|
20240613,160800,148344820,4715,4715,4715,4715,0
|
|
20240613,160700,148344820,4715,4715,4715,4715,0
|
|
20240613,160600,148344820,4715,4715,4715,4715,0
|
|
20240613,160500,148344820,4715,4715,4715,4715,0
|
|
20240613,160400,148344820,4715,4715,4715,4715,0
|
|
20240613,160300,148344820,4715,4715,4715,4715,0
|
|
20240613,160200,148344820,4715,4715,4715,4715,0
|
|
20240613,160100,148344820,4715,4715,4715,4715,0
|
|
20240613,160000,148344820,4715,4715,4715,4715,0
|
|
20240613,155900,148344820,4715,4715,4715,4715,0
|
|
20240613,155800,148344820,4715,4715,4715,4715,0
|
|
20240613,155700,148344820,4715,4715,4715,4715,0
|
|
20240613,155600,148344820,4715,4715,4715,4715,0
|
|
20240613,155500,148344820,4715,4715,4715,4715,0
|
|
20240613,155400,148344820,4715,4715,4715,4715,0
|
|
20240613,155300,148344820,4715,4715,4715,4715,0
|
|
20240613,155200,148344820,4715,4715,4715,4715,0
|
|
20240613,155100,148344820,4715,4715,4715,4715,0
|
|
20240613,155000,148344820,4715,4715,4715,4715,0
|
|
20240613,154900,148344820,4715,4715,4715,4715,0
|
|
20240613,154800,148344820,4715,4715,4715,4715,0
|
|
20240613,154700,148344820,4715,4715,4715,4715,0
|
|
20240613,154600,148344820,4715,4715,4715,4715,0
|
|
20240613,154500,148344820,4715,4715,4715,4715,0
|
|
20240613,154400,148344820,4715,4715,4715,4715,0
|
|
20240613,154300,148344820,4715,4715,4715,4715,346
|
|
20240613,154200,148344820,4715,4715,4715,4715,0
|
|
20240613,154100,148344820,4715,4715,4715,4715,0
|
|
20240613,154000,148344820,4715,4715,4715,4715,0
|
|
20240613,153900,148344820,4715,4715,4715,4715,0
|
|
20240613,153800,148344820,4715,4715,4715,4715,0
|
|
20240613,153700,148344820,4715,4715,4715,4715,0
|
|
20240613,153600,148344820,4715,4715,4715,4715,0
|
|
20240613,153500,148344820,4715,4715,4715,4715,0
|
|
20240613,153400,148344820,4715,4715,4715,4715,0
|
|
20240613,153300,148344820,4715,4715,4715,4715,0
|
|
20240613,153200,148344820,4715,4715,4715,4715,0
|
|
20240613,153100,148344820,4715,4715,4715,4715,0
|
|
20240613,153000,148344820,4715,4715,4715,4715,346
|
|
20240613,152900,146713430,4715,4715,4715,4715,0
|
|
20240613,152800,146713430,4715,4715,4715,4715,0
|
|
20240613,152700,146713430,4715,4715,4715,4715,0
|
|
20240613,152600,146713430,4715,4715,4715,4715,0
|
|
20240613,152500,146713430,4715,4715,4715,4715,0
|
|
20240613,152400,146713430,4715,4715,4715,4715,0
|
|
20240613,152300,146713430,4715,4715,4715,4715,0
|
|
20240613,152200,146713430,4715,4715,4715,4715,0
|
|
20240613,152100,146713430,4715,4715,4715,4715,0
|
|
20240613,152000,146713430,4715,4715,4715,4715,0
|
|
20240613,151900,146713430,4715,4705,4715,4705,135
|
|
20240613,151800,146077840,4675,4675,4675,4675,21
|
|
20240613,151700,145979665,4675,4675,4675,4675,108
|
|
20240613,151600,145474765,4680,4680,4680,4680,0
|
|
20240613,151500,145474765,4680,4715,4715,4675,127
|
|
20240613,151400,144880995,4710,4710,4710,4710,11
|
|
20240613,151300,144829185,4715,4715,4715,4715,0
|
|
20240613,151200,144829185,4715,4715,4715,4715,0
|
|
20240613,151100,144829185,4715,4700,4715,4700,102
|
|
20240613,151000,144348965,4700,4700,4700,4700,0
|
|
20240613,150900,144348965,4700,4700,4700,4700,16
|
|
20240613,150800,144273765,4710,4710,4710,4710,0
|
|
20240613,150700,144273765,4710,4710,4710,4710,0
|
|
20240613,150600,144273765,4710,4710,4710,4710,121
|
|
20240613,150500,143703855,4700,4700,4700,4700,50
|
|
20240613,150400,143468855,4720,4720,4720,4720,0
|
|
20240613,150300,143468855,4720,4710,4720,4710,2
|
|
20240613,150200,143459425,4700,4715,4720,4650,4228
|
|
20240613,150100,123655600,4720,4720,4720,4720,0
|
|
20240613,150000,123655600,4720,4675,4720,4675,5052
|
|
20240613,145900,99917875,4675,4675,4675,4675,0
|
|
20240613,145800,99917875,4675,4675,4675,4675,5
|
|
20240613,145700,99894500,4675,4675,4675,4675,0
|
|
20240613,145600,99894500,4675,4675,4675,4675,0
|
|
20240613,145500,99894500,4675,4675,4675,4675,0
|
|
20240613,145400,99894500,4675,4675,4675,4675,54
|
|
20240613,145300,99642050,4675,4675,4675,4675,10
|
|
20240613,145200,99595300,4675,4675,4675,4675,3
|
|
20240613,145100,99581275,4675,4675,4675,4675,18
|
|
20240613,145000,99497125,4675,4675,4675,4675,10
|
|
20240613,144900,99450375,4675,4675,4675,4675,4
|
|
20240613,144800,99431675,4675,4675,4675,4675,14
|
|
20240613,144700,99366225,4670,4670,4670,4670,1365
|
|
20240613,144600,92991675,4670,4670,4670,4670,0
|
|
20240613,144500,92991675,4670,4670,4670,4670,0
|
|
20240613,144400,92991675,4670,4670,4670,4670,0
|
|
20240613,144300,92991675,4670,4670,4670,4670,0
|
|
20240613,144200,92991675,4670,4670,4670,4670,0
|
|
20240613,144100,92991675,4670,4670,4670,4670,2
|
|
20240613,144000,92982335,4670,4670,4670,4670,444
|
|
20240613,143900,90908855,4670,4670,4670,4670,0
|
|
20240613,143800,90908855,4670,4670,4670,4670,0
|
|
20240613,143700,90908855,4670,4660,4670,4660,735
|
|
20240613,143600,87481210,4665,4665,4665,4665,0
|
|
20240613,143500,87481210,4665,4665,4665,4665,1
|
|
20240613,143400,87476545,4660,4660,4660,4660,0
|
|
20240613,143300,87476545,4660,4660,4660,4660,189
|
|
20240613,143200,86595805,4660,4660,4660,4660,0
|
|
20240613,143100,86595805,4660,4660,4660,4660,586
|
|
20240613,143000,83865045,4655,4655,4655,4655,216
|
|
20240613,142900,82859565,4660,4660,4660,4660,0
|
|
20240613,142800,82859565,4660,4660,4660,4660,0
|
|
20240613,142700,82859565,4660,4660,4660,4660,0
|
|
20240613,142600,82859565,4660,4660,4660,4660,0
|
|
20240613,142500,82859565,4660,4660,4660,4660,0
|
|
20240613,142400,82859565,4660,4660,4660,4660,0
|
|
20240613,142300,82859565,4660,4660,4660,4660,0
|
|
20240613,142200,82859565,4660,4660,4660,4660,0
|
|
20240613,142100,82859565,4660,4660,4660,4660,0
|
|
20240613,142000,82859565,4660,4660,4660,4660,0
|
|
20240613,141900,82859565,4660,4660,4660,4660,1
|
|
20240613,141800,82854905,4645,4645,4645,4645,0
|
|
20240613,141700,82854905,4645,4645,4645,4645,0
|
|
20240613,141600,82854905,4645,4645,4645,4645,0
|
|
20240613,141500,82854905,4645,4650,4650,4645,20
|
|
20240613,141400,82761920,4660,4660,4660,4660,0
|
|
20240613,141300,82761920,4660,4660,4660,4660,0
|
|
20240613,141200,82761920,4660,4660,4660,4660,15
|
|
20240613,141100,82692020,4660,4660,4660,4660,1
|
|
20240613,141000,82687360,4650,4650,4650,4650,0
|
|
20240613,140900,82687360,4650,4650,4650,4650,0
|
|
20240613,140800,82687360,4650,4660,4660,4650,393
|
|
20240613,140700,80858680,4660,4660,4660,4660,1
|
|
20240613,140600,80854020,4660,4660,4660,4660,0
|
|
20240613,140500,80854020,4660,4660,4660,4660,0
|
|
20240613,140400,80854020,4660,4660,4660,4660,1
|
|
20240613,140300,80849360,4670,4670,4670,4670,0
|
|
20240613,140200,80849360,4670,4670,4670,4670,1
|
|
20240613,140100,80844690,4670,4670,4670,4670,1
|
|
20240613,140000,80840020,4665,4665,4665,4665,0
|
|
20240613,135900,80840020,4665,4665,4665,4665,0
|
|
20240613,135800,80840020,4665,4665,4665,4665,0
|
|
20240613,135700,80840020,4665,4665,4665,4665,0
|
|
20240613,135600,80840020,4665,4665,4665,4665,0
|
|
20240613,135500,80840020,4665,4665,4665,4665,0
|
|
20240613,135400,80840020,4665,4665,4665,4665,0
|
|
20240613,135300,80840020,4665,4665,4665,4665,0
|
|
20240613,135200,80840020,4665,4665,4665,4665,0
|
|
20240613,135100,80840020,4665,4665,4665,4665,0
|
|
20240613,135000,80840020,4665,4665,4665,4665,0
|
|
20240613,134900,80840020,4665,4665,4665,4665,0
|
|
20240613,134800,80840020,4665,4665,4665,4665,0
|
|
20240613,134700,80840020,4665,4665,4665,4665,0
|
|
20240613,134600,80840020,4665,4665,4665,4665,0
|
|
20240613,134500,80840020,4665,4665,4665,4665,18
|
|
20240613,134400,80756050,4665,4665,4665,4665,0
|
|
20240613,134300,80756050,4665,4665,4665,4665,0
|
|
20240613,134200,80756050,4665,4665,4665,4665,0
|
|
20240613,134100,80756050,4665,4665,4665,4665,0
|
|
20240613,134000,80756050,4665,4665,4665,4665,0
|
|
20240613,133900,80756050,4665,4665,4665,4665,0
|
|
20240613,133800,80756050,4665,4650,4665,4650,818
|
|
20240613,133700,76947775,4645,4645,4645,4645,0
|
|
20240613,133600,76947775,4645,4645,4645,4645,0
|
|
20240613,133500,76947775,4645,4645,4645,4645,0
|
|
20240613,133400,76947775,4645,4645,4645,4645,0
|
|
20240613,133300,76947775,4645,4645,4645,4645,1
|
|
20240613,133200,76943130,4670,4670,4670,4670,0
|
|
20240613,133100,76943130,4670,4670,4670,4670,0
|
|
20240613,133000,76943130,4670,4670,4670,4670,0
|
|
20240613,132900,76943130,4670,4670,4670,4670,0
|
|
20240613,132800,76943130,4670,4670,4670,4670,0
|
|
20240613,132700,76943130,4670,4665,4670,4665,2
|
|
20240613,132600,76933795,4670,4670,4670,4670,0
|
|
20240613,132500,76933795,4670,4670,4670,4670,0
|
|
20240613,132400,76933795,4670,4670,4670,4670,2
|
|
20240613,132300,76924455,4670,4670,4670,4670,20
|
|
20240613,132200,76831055,4670,4670,4670,4670,1
|
|
20240613,132100,76826385,4670,4670,4670,4670,2
|
|
20240613,132000,76817045,4670,4670,4670,4670,0
|
|
20240613,131900,76817045,4670,4670,4670,4670,0
|
|
20240613,131800,76817045,4670,4670,4670,4670,0
|
|
20240613,131700,76817045,4670,4670,4670,4670,0
|
|
20240613,131600,76817045,4670,4670,4670,4670,0
|
|
20240613,131500,76817045,4670,4670,4670,4670,0
|
|
20240613,131400,76817045,4670,4670,4670,4670,0
|
|
20240613,131300,76817045,4670,4670,4670,4670,0
|
|
20240613,131200,76817045,4670,4670,4670,4670,114
|
|
20240613,131100,76284665,4670,4670,4670,4670,100
|
|
20240613,131000,75817665,4670,4670,4670,4670,0
|
|
20240613,130900,75817665,4670,4670,4670,4670,0
|
|
20240613,130800,75817665,4670,4670,4670,4670,0
|
|
20240613,130700,75817665,4670,4670,4670,4670,0
|
|
20240613,130600,75817665,4670,4670,4670,4670,0
|
|
20240613,130500,75817665,4670,4670,4670,4670,0
|
|
20240613,130400,75817665,4670,4670,4670,4670,0
|
|
20240613,130300,75817665,4670,4670,4670,4670,0
|
|
20240613,130200,75817665,4670,4670,4670,4670,10
|
|
20240613,130100,75770965,4670,4670,4670,4670,0
|
|
20240613,130000,75770965,4670,4650,4670,4645,371
|
|
20240613,125900,74047075,4645,4645,4645,4645,0
|
|
20240613,125800,74047075,4645,4645,4645,4645,0
|
|
20240613,125700,74047075,4645,4645,4645,4645,1
|
|
20240613,125600,74042430,4645,4645,4645,4645,136
|
|
20240613,125500,73410710,4645,4645,4645,4645,1
|
|
20240613,125400,73406065,4645,4655,4655,4645,1079
|
|
20240613,125300,68388090,4660,4660,4660,4660,12
|
|
20240613,125200,68332170,4660,4660,4660,4660,500
|
|
20240613,125100,66002170,4660,4660,4660,4655,11
|
|
20240613,125000,65950920,4660,4660,4660,4660,551
|
|
20240613,124900,63383260,4670,4670,4670,4670,0
|
|
20240613,124800,63383260,4670,4670,4670,4670,0
|
|
20240613,124700,63383260,4670,4670,4670,4670,0
|
|
20240613,124600,63383260,4670,4670,4670,4670,1
|
|
20240613,124500,63378590,4660,4660,4660,4660,0
|
|
20240613,124400,63378590,4660,4660,4660,4660,0
|
|
20240613,124300,63378590,4660,4660,4660,4660,0
|
|
20240613,124200,63378590,4660,4660,4660,4660,0
|
|
20240613,124100,63378590,4660,4660,4660,4660,0
|
|
20240613,124000,63378590,4660,4660,4660,4660,0
|
|
20240613,123900,63378590,4660,4680,4680,4660,5
|
|
20240613,123800,63355230,4660,4660,4660,4660,23
|
|
20240613,123700,63248050,4660,4660,4660,4660,0
|
|
20240613,123600,63248050,4660,4660,4660,4660,500
|
|
20240613,123500,60918050,4655,4655,4655,4655,0
|
|
20240613,123400,60918050,4655,4655,4655,4655,0
|
|
20240613,123300,60918050,4655,4655,4655,4655,0
|
|
20240613,123200,60918050,4655,4655,4655,4655,20
|
|
20240613,123100,60824950,4655,4655,4655,4655,0
|
|
20240613,123000,60824950,4655,4655,4655,4655,0
|
|
20240613,122900,60824950,4655,4660,4660,4655,820
|
|
20240613,122800,57005365,4660,4660,4660,4660,0
|
|
20240613,122700,57005365,4660,4660,4660,4660,0
|
|
20240613,122600,57005365,4660,4660,4660,4660,0
|
|
20240613,122500,57005365,4660,4665,4665,4660,347
|
|
20240613,122400,55386700,4685,4685,4685,4685,0
|
|
20240613,122300,55386700,4685,4685,4685,4685,0
|
|
20240613,122200,55386700,4685,4685,4685,4685,0
|
|
20240613,122100,55386700,4685,4685,4685,4685,10
|
|
20240613,122000,55339850,4690,4690,4690,4690,0
|
|
20240613,121900,55339850,4690,4690,4690,4690,0
|
|
20240613,121800,55339850,4690,4690,4690,4690,0
|
|
20240613,121700,55339850,4690,4690,4690,4690,0
|
|
20240613,121600,55339850,4690,4690,4690,4690,1
|
|
20240613,121500,55335160,4665,4665,4665,4665,0
|
|
20240613,121400,55335160,4665,4665,4665,4665,0
|
|
20240613,121300,55335160,4665,4665,4665,4665,0
|
|
20240613,121200,55335160,4665,4665,4665,4665,0
|
|
20240613,121100,55335160,4665,4665,4665,4665,1
|
|
20240613,121000,55330495,4665,4665,4665,4665,0
|
|
20240613,120900,55330495,4665,4665,4665,4665,0
|
|
20240613,120800,55330495,4665,4665,4665,4665,0
|
|
20240613,120700,55330495,4665,4665,4665,4665,0
|
|
20240613,120600,55330495,4665,4670,4670,4665,33
|
|
20240613,120500,55176435,4670,4670,4670,4670,0
|
|
20240613,120400,55176435,4670,4670,4670,4670,0
|
|
20240613,120300,55176435,4670,4670,4670,4670,31
|
|
20240613,120200,55031665,4670,4670,4670,4670,0
|
|
20240613,120100,55031665,4670,4670,4670,4670,1
|
|
20240613,120000,55026995,4670,4670,4670,4670,6
|
|
20240613,115900,54998975,4670,4670,4670,4670,116
|
|
20240613,115800,54457255,4690,4690,4690,4690,0
|
|
20240613,115700,54457255,4690,4690,4690,4690,0
|
|
20240613,115600,54457255,4690,4690,4690,4690,0
|
|
20240613,115500,54457255,4690,4690,4690,4690,0
|
|
20240613,115400,54457255,4690,4690,4690,4690,0
|
|
20240613,115300,54457255,4690,4690,4690,4690,0
|
|
20240613,115200,54457255,4690,4690,4690,4690,0
|
|
20240613,115100,54457255,4690,4690,4690,4690,0
|
|
20240613,115000,54457255,4690,4690,4690,4690,0
|
|
20240613,114900,54457255,4690,4685,4690,4685,25
|
|
20240613,114800,54340010,4680,4680,4680,4680,30
|
|
20240613,114700,54199610,4680,4680,4680,4680,0
|
|
20240613,114600,54199610,4680,4680,4680,4680,0
|
|
20240613,114500,54199610,4680,4680,4680,4680,0
|
|
20240613,114400,54199610,4680,4680,4680,4680,0
|
|
20240613,114300,54199610,4680,4680,4680,4680,0
|
|
20240613,114200,54199610,4680,4680,4680,4680,1
|
|
20240613,114100,54194930,4670,4670,4670,4670,0
|
|
20240613,114000,54194930,4670,4670,4670,4670,39
|
|
20240613,113900,54012800,4660,4660,4660,4660,0
|
|
20240613,113800,54012800,4660,4660,4660,4660,0
|
|
20240613,113700,54012800,4660,4660,4660,4660,0
|
|
20240613,113600,54012800,4660,4660,4670,4660,3
|
|
20240613,113500,53998810,4670,4670,4670,4670,0
|
|
20240613,113400,53998810,4670,4670,4670,4670,0
|
|
20240613,113300,53998810,4670,4670,4670,4670,100
|
|
20240613,113200,53531810,4670,4670,4670,4670,0
|
|
20240613,113100,53531810,4670,4670,4670,4670,0
|
|
20240613,113000,53531810,4670,4670,4670,4670,0
|
|
20240613,112900,53531810,4670,4670,4670,4670,0
|
|
20240613,112800,53531810,4670,4670,4670,4670,0
|
|
20240613,112700,53531810,4670,4670,4670,4660,3
|
|
20240613,112600,53517810,4660,4660,4660,4660,0
|
|
20240613,112500,53517810,4660,4660,4660,4660,9
|
|
20240613,112400,53475870,4655,4655,4655,4655,0
|
|
20240613,112300,53475870,4655,4655,4655,4655,0
|
|
20240613,112200,53475870,4655,4655,4655,4655,0
|
|
20240613,112100,53475870,4655,4655,4655,4655,1273
|
|
20240613,112000,47550055,4650,4655,4655,4650,160
|
|
20240613,111900,46805555,4650,4650,4650,4650,0
|
|
20240613,111800,46805555,4650,4650,4650,4650,0
|
|
20240613,111700,46805555,4650,4650,4650,4650,0
|
|
20240613,111600,46805555,4650,4655,4655,4650,23
|
|
20240613,111500,46698590,4655,4655,4655,4655,0
|
|
20240613,111400,46698590,4655,4655,4655,4655,7
|
|
20240613,111300,46666005,4655,4655,4655,4655,0
|
|
20240613,111200,46666005,4655,4655,4655,4655,0
|
|
20240613,111100,46666005,4655,4655,4655,4655,825
|
|
20240613,111000,42825630,4655,4655,4655,4655,0
|
|
20240613,110900,42825630,4655,4655,4655,4655,0
|
|
20240613,110800,42825630,4655,4655,4655,4655,0
|
|
20240613,110700,42825630,4655,4665,4665,4655,45
|
|
20240613,110600,42616120,4655,4655,4655,4655,0
|
|
20240613,110500,42616120,4655,4655,4655,4655,0
|
|
20240613,110400,42616120,4655,4655,4655,4655,0
|
|
20240613,110300,42616120,4655,4660,4660,4655,82
|
|
20240613,110200,42234205,4660,4660,4660,4660,10
|
|
20240613,110100,42187605,4660,4660,4660,4660,0
|
|
20240613,110000,42187605,4660,4660,4660,4660,437
|
|
20240613,105900,40151185,4660,4660,4660,4660,0
|
|
20240613,105800,40151185,4660,4660,4660,4660,0
|
|
20240613,105700,40151185,4660,4660,4660,4660,0
|
|
20240613,105600,40151185,4660,4660,4660,4660,832
|
|
20240613,105500,36274065,4660,4660,4660,4660,0
|
|
20240613,105400,36274065,4660,4660,4660,4660,0
|
|
20240613,105300,36274065,4660,4660,4660,4660,0
|
|
20240613,105200,36274065,4660,4660,4660,4660,0
|
|
20240613,105100,36274065,4660,4660,4660,4660,0
|
|
20240613,105000,36274065,4660,4660,4660,4660,0
|
|
20240613,104900,36274065,4660,4660,4660,4660,0
|
|
20240613,104800,36274065,4660,4660,4660,4660,0
|
|
20240613,104700,36274065,4660,4660,4660,4660,2
|
|
20240613,104600,36264745,4660,4660,4660,4660,0
|
|
20240613,104500,36264745,4660,4665,4665,4660,65
|
|
20240613,104400,35961840,4660,4660,4660,4660,0
|
|
20240613,104300,35961840,4660,4665,4665,4660,1210
|
|
20240613,104200,30318435,4675,4675,4675,4675,1
|
|
20240613,104100,30313760,4665,4665,4665,4665,0
|
|
20240613,104000,30313760,4665,4665,4665,4665,0
|
|
20240613,103900,30313760,4665,4665,4665,4665,0
|
|
20240613,103800,30313760,4665,4665,4665,4665,0
|
|
20240613,103700,30313760,4665,4665,4665,4665,0
|
|
20240613,103600,30313760,4665,4665,4665,4665,0
|
|
20240613,103500,30313760,4665,4665,4665,4665,1035
|
|
20240613,103400,25485485,4670,4670,4670,4670,1087
|
|
20240613,103300,20409195,4675,4675,4675,4675,0
|
|
20240613,103200,20409195,4675,4675,4675,4675,0
|
|
20240613,103100,20409195,4675,4675,4675,4675,1
|
|
20240613,103000,20404520,4675,4675,4675,4675,0
|
|
20240613,102900,20404520,4675,4675,4675,4675,0
|
|
20240613,102800,20404520,4675,4675,4675,4675,0
|
|
20240613,102700,20404520,4675,4675,4675,4675,0
|
|
20240613,102600,20404520,4675,4675,4675,4675,290
|
|
20240613,102500,19048770,4680,4680,4680,4680,0
|
|
20240613,102400,19048770,4680,4680,4680,4680,200
|
|
20240613,102300,18112770,4680,4680,4680,4680,1
|
|
20240613,102200,18108090,4680,4680,4680,4680,0
|
|
20240613,102100,18108090,4680,4680,4680,4680,10
|
|
20240613,102000,18061290,4680,4680,4680,4680,0
|
|
20240613,101900,18061290,4680,4680,4680,4680,1
|
|
20240613,101800,18056610,4675,4675,4675,4675,10
|
|
20240613,101700,18009860,4675,4675,4675,4675,0
|
|
20240613,101600,18009860,4675,4675,4675,4675,0
|
|
20240613,101500,18009860,4675,4675,4675,4675,0
|
|
20240613,101400,18009860,4675,4675,4675,4675,13
|
|
20240613,101300,17949085,4680,4680,4680,4680,0
|
|
20240613,101200,17949085,4680,4680,4680,4680,0
|
|
20240613,101100,17949085,4680,4680,4680,4680,1
|
|
20240613,101000,17944405,4680,4680,4680,4680,3
|
|
20240613,100900,17930365,4695,4695,4695,4695,20
|
|
20240613,100800,17836465,4700,4700,4700,4700,0
|
|
20240613,100700,17836465,4700,4700,4700,4700,0
|
|
20240613,100600,17836465,4700,4700,4700,4700,0
|
|
20240613,100500,17836465,4700,4700,4700,4700,0
|
|
20240613,100400,17836465,4700,4700,4700,4700,0
|
|
20240613,100300,17836465,4700,4700,4700,4700,0
|
|
20240613,100200,17836465,4700,4700,4700,4700,1
|
|
20240613,100100,17831765,4700,4700,4700,4700,1
|
|
20240613,100000,17827065,4670,4670,4670,4670,0
|
|
20240613,095900,17827065,4670,4675,4675,4670,56
|
|
20240613,095800,17565530,4700,4700,4700,4700,0
|
|
20240613,095700,17565530,4700,4700,4700,4700,0
|
|
20240613,095600,17565530,4700,4700,4700,4700,0
|
|
20240613,095500,17565530,4700,4700,4700,4700,0
|
|
20240613,095400,17565530,4700,4700,4700,4700,1
|
|
20240613,095300,17560830,4670,4670,4670,4670,0
|
|
20240613,095200,17560830,4670,4675,4685,4670,60
|
|
20240613,095100,17280595,4670,4700,4700,4670,330
|
|
20240613,095000,15739195,4670,4675,4675,4670,127
|
|
20240613,094900,15146020,4675,4675,4675,4675,0
|
|
20240613,094800,15146020,4675,4675,4675,4675,0
|
|
20240613,094700,15146020,4675,4675,4675,4675,0
|
|
20240613,094600,15146020,4675,4675,4675,4675,0
|
|
20240613,094500,15146020,4675,4675,4675,4675,0
|
|
20240613,094400,15146020,4675,4675,4675,4675,0
|
|
20240613,094300,15146020,4675,4675,4675,4675,20
|
|
20240613,094200,15052520,4675,4675,4675,4675,172
|
|
20240613,094100,14248420,4675,4675,4675,4675,0
|
|
20240613,094000,14248420,4675,4675,4675,4675,0
|
|
20240613,093900,14248420,4675,4675,4675,4675,101
|
|
20240613,093800,13776245,4675,4675,4675,4675,0
|
|
20240613,093700,13776245,4675,4675,4675,4675,100
|
|
20240613,093600,13308745,4700,4700,4700,4700,0
|
|
20240613,093500,13308745,4700,4700,4700,4700,0
|
|
20240613,093400,13308745,4700,4675,4700,4675,2
|
|
20240613,093300,13299370,4700,4700,4700,4700,1
|
|
20240613,093200,13294670,4675,4675,4675,4675,0
|
|
20240613,093100,13294670,4675,4675,4675,4675,16
|
|
20240613,093000,13219870,4705,4705,4705,4705,0
|
|
20240613,092900,13219870,4705,4705,4705,4705,0
|
|
20240613,092800,13219870,4705,4705,4705,4705,0
|
|
20240613,092700,13219870,4705,4705,4705,4705,0
|
|
20240613,092600,13219870,4705,4705,4705,4705,5
|
|
20240613,092500,13196345,4710,4710,4710,4710,10
|
|
20240613,092400,13149245,4710,4710,4710,4710,1
|
|
20240613,092300,13144535,4675,4675,4675,4675,89
|
|
20240613,092200,12728460,4700,4700,4700,4700,0
|
|
20240613,092100,12728460,4700,4700,4700,4700,0
|
|
20240613,092000,12728460,4700,4700,4700,4700,99
|
|
20240613,091900,12263160,4710,4710,4710,4710,0
|
|
20240613,091800,12263160,4710,4690,4710,4690,54
|
|
20240613,091700,12009350,4690,4690,4690,4690,77
|
|
20240613,091600,11648220,4690,4690,4690,4690,45
|
|
20240613,091500,11437170,4690,4665,4690,4665,501
|
|
20240613,091400,9099980,4665,4680,4680,4665,1077
|
|
20240613,091300,4071785,4680,4680,4680,4680,10
|
|
20240613,091200,4024985,4690,4690,4690,4690,108
|
|
20240613,091100,3518465,4690,4690,4690,4690,0
|
|
20240613,091000,3518465,4690,4690,4690,4690,21
|
|
20240613,090900,3419975,4670,4670,4670,4670,1
|
|
20240613,090800,3415305,4670,4670,4670,4670,0
|
|
20240613,090700,3415305,4670,4670,4670,4670,0
|
|
20240613,090600,3415305,4670,4670,4670,4670,0
|
|
20240613,090500,3415305,4670,4670,4670,4670,1
|
|
20240613,090400,3410635,4665,4660,4665,4660,101
|
|
20240613,090300,2939475,4665,4665,4665,4665,600
|
|
20240613,090200,140475,4665,4665,4665,4665,9
|
|
20240613,090100,98490,4690,4690,4690,4690,0
|
|
20240613,090000,98490,4690,4690,4690,4690,21
|