646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194300,142710600,4595,4595,4595,4595,313
|
|
20240619,194200,142710600,4595,4595,4595,4595,0
|
|
20240619,194100,142710600,4595,4595,4595,4595,0
|
|
20240619,194000,142710600,4595,4595,4595,4595,0
|
|
20240619,193900,142710600,4595,4595,4595,4595,0
|
|
20240619,193800,142710600,4595,4595,4595,4595,0
|
|
20240619,193700,142710600,4595,4595,4595,4595,0
|
|
20240619,193600,142710600,4595,4595,4595,4595,0
|
|
20240619,193500,142710600,4595,4595,4595,4595,0
|
|
20240619,193400,142710600,4595,4595,4595,4595,0
|
|
20240619,193300,142710600,4595,4595,4595,4595,0
|
|
20240619,193200,142710600,4595,4595,4595,4595,0
|
|
20240619,193100,142710600,4595,4595,4595,4595,0
|
|
20240619,193000,142710600,4595,4595,4595,4595,0
|
|
20240619,192900,142710600,4595,4595,4595,4595,0
|
|
20240619,192800,142710600,4595,4595,4595,4595,0
|
|
20240619,192700,142710600,4595,4595,4595,4595,0
|
|
20240619,192600,142710600,4595,4595,4595,4595,0
|
|
20240619,192500,142710600,4595,4595,4595,4595,0
|
|
20240619,192400,142710600,4595,4595,4595,4595,0
|
|
20240619,192300,142710600,4595,4595,4595,4595,0
|
|
20240619,192200,142710600,4595,4595,4595,4595,0
|
|
20240619,192100,142710600,4595,4595,4595,4595,0
|
|
20240619,192000,142710600,4595,4595,4595,4595,0
|
|
20240619,191900,142710600,4595,4595,4595,4595,0
|
|
20240619,191800,142710600,4595,4595,4595,4595,0
|
|
20240619,191700,142710600,4595,4595,4595,4595,0
|
|
20240619,191600,142710600,4595,4595,4595,4595,0
|
|
20240619,191500,142710600,4595,4595,4595,4595,0
|
|
20240619,191400,142710600,4595,4595,4595,4595,0
|
|
20240619,191300,142710600,4595,4595,4595,4595,313
|
|
20240619,191200,142710600,4595,4595,4595,4595,0
|
|
20240619,191100,142710600,4595,4595,4595,4595,0
|
|
20240619,191000,142710600,4595,4595,4595,4595,0
|
|
20240619,190900,142710600,4595,4595,4595,4595,0
|
|
20240619,190800,142710600,4595,4595,4595,4595,0
|
|
20240619,190700,142710600,4595,4595,4595,4595,0
|
|
20240619,190600,142710600,4595,4595,4595,4595,0
|
|
20240619,190500,142710600,4595,4595,4595,4595,0
|
|
20240619,190400,142710600,4595,4595,4595,4595,0
|
|
20240619,190300,142710600,4595,4595,4595,4595,0
|
|
20240619,190200,142710600,4595,4595,4595,4595,0
|
|
20240619,190100,142710600,4595,4595,4595,4595,0
|
|
20240619,190000,142710600,4595,4595,4595,4595,0
|
|
20240619,185900,142710600,4595,4595,4595,4595,0
|
|
20240619,185800,142710600,4595,4595,4595,4595,0
|
|
20240619,185700,142710600,4595,4595,4595,4595,0
|
|
20240619,185600,142710600,4595,4595,4595,4595,0
|
|
20240619,185500,142710600,4595,4595,4595,4595,0
|
|
20240619,185400,142710600,4595,4595,4595,4595,0
|
|
20240619,185300,142710600,4595,4595,4595,4595,0
|
|
20240619,185200,142710600,4595,4595,4595,4595,0
|
|
20240619,185100,142710600,4595,4595,4595,4595,0
|
|
20240619,185000,142710600,4595,4595,4595,4595,0
|
|
20240619,184900,142710600,4595,4595,4595,4595,0
|
|
20240619,184800,142710600,4595,4595,4595,4595,0
|
|
20240619,184700,142710600,4595,4595,4595,4595,0
|
|
20240619,184600,142710600,4595,4595,4595,4595,0
|
|
20240619,184500,142710600,4595,4595,4595,4595,0
|
|
20240619,184400,142710600,4595,4595,4595,4595,0
|
|
20240619,184300,142710600,4595,4595,4595,4595,313
|
|
20240619,184200,142710600,4595,4595,4595,4595,0
|
|
20240619,184100,142710600,4595,4595,4595,4595,0
|
|
20240619,184000,142710600,4595,4595,4595,4595,0
|
|
20240619,183900,142710600,4595,4595,4595,4595,0
|
|
20240619,183800,142710600,4595,4595,4595,4595,0
|
|
20240619,183700,142710600,4595,4595,4595,4595,0
|
|
20240619,183600,142710600,4595,4595,4595,4595,0
|
|
20240619,183500,142710600,4595,4595,4595,4595,0
|
|
20240619,183400,142710600,4595,4595,4595,4595,0
|
|
20240619,183300,142710600,4595,4595,4595,4595,0
|
|
20240619,183200,142710600,4595,4595,4595,4595,0
|
|
20240619,183100,142710600,4595,4595,4595,4595,0
|
|
20240619,183000,142710600,4595,4595,4595,4595,0
|
|
20240619,182900,142710600,4595,4595,4595,4595,0
|
|
20240619,182800,142710600,4595,4595,4595,4595,0
|
|
20240619,182700,142710600,4595,4595,4595,4595,0
|
|
20240619,182600,142710600,4595,4595,4595,4595,0
|
|
20240619,182500,142710600,4595,4595,4595,4595,0
|
|
20240619,182400,142710600,4595,4595,4595,4595,0
|
|
20240619,182300,142710600,4595,4595,4595,4595,0
|
|
20240619,182200,142710600,4595,4595,4595,4595,0
|
|
20240619,182100,142710600,4595,4595,4595,4595,0
|
|
20240619,182000,142710600,4595,4595,4595,4595,0
|
|
20240619,181900,142710600,4595,4595,4595,4595,0
|
|
20240619,181800,142710600,4595,4595,4595,4595,0
|
|
20240619,181700,142710600,4595,4595,4595,4595,0
|
|
20240619,181600,142710600,4595,4595,4595,4595,0
|
|
20240619,181500,142710600,4595,4595,4595,4595,0
|
|
20240619,181400,142710600,4595,4595,4595,4595,0
|
|
20240619,181300,142710600,4595,4595,4595,4595,313
|
|
20240619,181200,142710600,4595,4595,4595,4595,0
|
|
20240619,181100,142710600,4595,4595,4595,4595,0
|
|
20240619,181000,142710600,4595,4595,4595,4595,0
|
|
20240619,180900,142710600,4595,4595,4595,4595,0
|
|
20240619,180800,142710600,4595,4595,4595,4595,0
|
|
20240619,180700,142710600,4595,4595,4595,4595,0
|
|
20240619,180600,142710600,4595,4595,4595,4595,0
|
|
20240619,180500,142710600,4595,4595,4595,4595,0
|
|
20240619,180400,142710600,4595,4595,4595,4595,0
|
|
20240619,180300,142710600,4595,4595,4595,4595,0
|
|
20240619,180200,142710600,4595,4595,4595,4595,0
|
|
20240619,180100,142710600,4595,4595,4595,4595,0
|
|
20240619,180000,142710600,4595,4595,4595,4595,0
|
|
20240619,175900,142710600,4595,4595,4595,4595,0
|
|
20240619,175800,142710600,4595,4595,4595,4595,0
|
|
20240619,175700,142710600,4595,4595,4595,4595,0
|
|
20240619,175600,142710600,4595,4595,4595,4595,0
|
|
20240619,175500,142710600,4595,4595,4595,4595,0
|
|
20240619,175400,142710600,4595,4595,4595,4595,0
|
|
20240619,175300,142710600,4595,4595,4595,4595,0
|
|
20240619,175200,142710600,4595,4595,4595,4595,0
|
|
20240619,175100,142710600,4595,4595,4595,4595,0
|
|
20240619,175000,142710600,4595,4595,4595,4595,0
|
|
20240619,174900,142710600,4595,4595,4595,4595,0
|
|
20240619,174800,142710600,4595,4595,4595,4595,0
|
|
20240619,174700,142710600,4595,4595,4595,4595,0
|
|
20240619,174600,142710600,4595,4595,4595,4595,0
|
|
20240619,174500,142710600,4595,4595,4595,4595,0
|
|
20240619,174400,142710600,4595,4595,4595,4595,0
|
|
20240619,174300,142710600,4595,4595,4595,4595,313
|
|
20240619,174200,142710600,4595,4595,4595,4595,0
|
|
20240619,174100,142710600,4595,4595,4595,4595,0
|
|
20240619,174000,142710600,4595,4595,4595,4595,0
|
|
20240619,173900,142710600,4595,4595,4595,4595,0
|
|
20240619,173800,142710600,4595,4595,4595,4595,0
|
|
20240619,173700,142710600,4595,4595,4595,4595,0
|
|
20240619,173600,142710600,4595,4595,4595,4595,0
|
|
20240619,173500,142710600,4595,4595,4595,4595,0
|
|
20240619,173400,142710600,4595,4595,4595,4595,0
|
|
20240619,173300,142710600,4595,4595,4595,4595,0
|
|
20240619,173200,142710600,4595,4595,4595,4595,0
|
|
20240619,173100,142710600,4595,4595,4595,4595,0
|
|
20240619,173000,142710600,4595,4595,4595,4595,0
|
|
20240619,172900,142710600,4595,4595,4595,4595,0
|
|
20240619,172800,142710600,4595,4595,4595,4595,0
|
|
20240619,172700,142710600,4595,4595,4595,4595,0
|
|
20240619,172600,142710600,4595,4595,4595,4595,0
|
|
20240619,172500,142710600,4595,4595,4595,4595,0
|
|
20240619,172400,142710600,4595,4595,4595,4595,0
|
|
20240619,172300,142710600,4595,4595,4595,4595,0
|
|
20240619,172200,142710600,4595,4595,4595,4595,0
|
|
20240619,172100,142710600,4595,4595,4595,4595,0
|
|
20240619,172000,142710600,4595,4595,4595,4595,0
|
|
20240619,171900,142710600,4595,4595,4595,4595,0
|
|
20240619,171800,142710600,4595,4595,4595,4595,0
|
|
20240619,171700,142710600,4595,4595,4595,4595,0
|
|
20240619,171600,142710600,4595,4595,4595,4595,0
|
|
20240619,171500,142710600,4595,4595,4595,4595,0
|
|
20240619,171400,142710600,4595,4595,4595,4595,0
|
|
20240619,171300,142710600,4595,4595,4595,4595,313
|
|
20240619,171200,142710600,4595,4595,4595,4595,0
|
|
20240619,171100,142710600,4595,4595,4595,4595,0
|
|
20240619,171000,142710600,4595,4595,4595,4595,0
|
|
20240619,170900,142710600,4595,4595,4595,4595,0
|
|
20240619,170800,142710600,4595,4595,4595,4595,0
|
|
20240619,170700,142710600,4595,4595,4595,4595,0
|
|
20240619,170600,142710600,4595,4595,4595,4595,0
|
|
20240619,170500,142710600,4595,4595,4595,4595,0
|
|
20240619,170400,142710600,4595,4595,4595,4595,0
|
|
20240619,170300,142710600,4595,4595,4595,4595,0
|
|
20240619,170200,142710600,4595,4595,4595,4595,0
|
|
20240619,170100,142710600,4595,4595,4595,4595,0
|
|
20240619,170000,142710600,4595,4595,4595,4595,0
|
|
20240619,165900,142710600,4595,4595,4595,4595,0
|
|
20240619,165800,142710600,4595,4595,4595,4595,0
|
|
20240619,165700,142710600,4595,4595,4595,4595,0
|
|
20240619,165600,142710600,4595,4595,4595,4595,0
|
|
20240619,165500,142710600,4595,4595,4595,4595,0
|
|
20240619,165400,142710600,4595,4595,4595,4595,0
|
|
20240619,165300,142710600,4595,4595,4595,4595,0
|
|
20240619,165200,142710600,4595,4595,4595,4595,0
|
|
20240619,165100,142710600,4595,4595,4595,4595,0
|
|
20240619,165000,142710600,4595,4595,4595,4595,0
|
|
20240619,164900,142710600,4595,4595,4595,4595,0
|
|
20240619,164800,142710600,4595,4595,4595,4595,0
|
|
20240619,164700,142710600,4595,4595,4595,4595,0
|
|
20240619,164600,142710600,4595,4595,4595,4595,0
|
|
20240619,164500,142710600,4595,4595,4595,4595,0
|
|
20240619,164400,142710600,4595,4595,4595,4595,0
|
|
20240619,164300,142710600,4595,4595,4595,4595,313
|
|
20240619,164200,142710600,4595,4595,4595,4595,0
|
|
20240619,164100,142710600,4595,4595,4595,4595,0
|
|
20240619,164000,142710600,4595,4595,4595,4595,0
|
|
20240619,163900,142710600,4595,4595,4595,4595,0
|
|
20240619,163800,142710600,4595,4595,4595,4595,0
|
|
20240619,163700,142710600,4595,4595,4595,4595,0
|
|
20240619,163600,142710600,4595,4595,4595,4595,0
|
|
20240619,163500,142710600,4595,4595,4595,4595,0
|
|
20240619,163400,142710600,4595,4595,4595,4595,0
|
|
20240619,163300,142710600,4595,4595,4595,4595,0
|
|
20240619,163200,142710600,4595,4595,4595,4595,0
|
|
20240619,163100,142710600,4595,4595,4595,4595,0
|
|
20240619,163000,142710600,4595,4595,4595,4595,0
|
|
20240619,162900,142710600,4595,4595,4595,4595,0
|
|
20240619,162800,142710600,4595,4595,4595,4595,0
|
|
20240619,162700,142710600,4595,4595,4595,4595,0
|
|
20240619,162600,142710600,4595,4595,4595,4595,0
|
|
20240619,162500,142710600,4595,4595,4595,4595,0
|
|
20240619,162400,142710600,4595,4595,4595,4595,0
|
|
20240619,162300,142710600,4595,4595,4595,4595,0
|
|
20240619,162200,142710600,4595,4595,4595,4595,0
|
|
20240619,162100,142710600,4595,4595,4595,4595,0
|
|
20240619,162000,142710600,4595,4595,4595,4595,0
|
|
20240619,161900,142710600,4595,4595,4595,4595,0
|
|
20240619,161800,142710600,4595,4595,4595,4595,0
|
|
20240619,161700,142710600,4595,4595,4595,4595,0
|
|
20240619,161600,142710600,4595,4595,4595,4595,0
|
|
20240619,161500,142710600,4595,4595,4595,4595,0
|
|
20240619,161400,142710600,4595,4595,4595,4595,0
|
|
20240619,161300,142710600,4595,4595,4595,4595,313
|
|
20240619,161200,142710600,4595,4595,4595,4595,0
|
|
20240619,161100,142710600,4595,4595,4595,4595,0
|
|
20240619,161000,142710600,4595,4595,4595,4595,0
|
|
20240619,160900,142710600,4595,4595,4595,4595,0
|
|
20240619,160800,142710600,4595,4595,4595,4595,0
|
|
20240619,160700,142710600,4595,4595,4595,4595,0
|
|
20240619,160600,142710600,4595,4595,4595,4595,0
|
|
20240619,160500,142710600,4595,4595,4595,4595,0
|
|
20240619,160400,142710600,4595,4595,4595,4595,0
|
|
20240619,160300,142710600,4595,4595,4595,4595,0
|
|
20240619,160200,142710600,4595,4595,4595,4595,0
|
|
20240619,160100,142710600,4595,4595,4595,4595,0
|
|
20240619,160000,142710600,4595,4595,4595,4595,0
|
|
20240619,155900,142710600,4595,4595,4595,4595,0
|
|
20240619,155800,142710600,4595,4595,4595,4595,0
|
|
20240619,155700,142710600,4595,4595,4595,4595,0
|
|
20240619,155600,142710600,4595,4595,4595,4595,0
|
|
20240619,155500,142710600,4595,4595,4595,4595,0
|
|
20240619,155400,142710600,4595,4595,4595,4595,0
|
|
20240619,155300,142710600,4595,4595,4595,4595,0
|
|
20240619,155200,142710600,4595,4595,4595,4595,0
|
|
20240619,155100,142710600,4595,4595,4595,4595,0
|
|
20240619,155000,142710600,4595,4595,4595,4595,0
|
|
20240619,154900,142710600,4595,4595,4595,4595,0
|
|
20240619,154800,142710600,4595,4595,4595,4595,0
|
|
20240619,154700,142710600,4595,4595,4595,4595,0
|
|
20240619,154600,142710600,4595,4595,4595,4595,0
|
|
20240619,154500,142710600,4595,4595,4595,4595,0
|
|
20240619,154400,142710600,4595,4595,4595,4595,0
|
|
20240619,154300,142710600,4595,4595,4595,4595,313
|
|
20240619,154200,142710600,4595,4595,4595,4595,0
|
|
20240619,154100,142710600,4595,4595,4595,4595,0
|
|
20240619,154000,142710600,4595,4595,4595,4595,0
|
|
20240619,153900,142710600,4595,4595,4595,4595,0
|
|
20240619,153800,142710600,4595,4595,4595,4595,0
|
|
20240619,153700,142710600,4595,4595,4595,4595,0
|
|
20240619,153600,142710600,4595,4595,4595,4595,0
|
|
20240619,153500,142710600,4595,4595,4595,4595,0
|
|
20240619,153400,142710600,4595,4595,4595,4595,0
|
|
20240619,153300,142710600,4595,4595,4595,4595,0
|
|
20240619,153200,142710600,4595,4595,4595,4595,0
|
|
20240619,153100,142710600,4595,4595,4595,4595,0
|
|
20240619,153000,142710600,4595,4595,4595,4595,313
|
|
20240619,152900,141272365,4595,4595,4595,4595,0
|
|
20240619,152800,141272365,4595,4595,4595,4595,0
|
|
20240619,152700,141272365,4595,4595,4595,4595,0
|
|
20240619,152600,141272365,4595,4595,4595,4595,0
|
|
20240619,152500,141272365,4595,4595,4595,4595,0
|
|
20240619,152400,141272365,4595,4595,4595,4595,0
|
|
20240619,152300,141272365,4595,4595,4595,4595,0
|
|
20240619,152200,141272365,4595,4595,4595,4595,0
|
|
20240619,152100,141272365,4595,4595,4595,4595,0
|
|
20240619,152000,141272365,4595,4595,4595,4595,0
|
|
20240619,151900,141272365,4595,4575,4595,4565,1833
|
|
20240619,151800,132895605,4595,4595,4595,4595,0
|
|
20240619,151700,132895605,4595,4580,4595,4580,3
|
|
20240619,151600,132881835,4580,4580,4580,4580,999
|
|
20240619,151500,128306415,4600,4600,4600,4600,0
|
|
20240619,151400,128306415,4600,4600,4600,4600,0
|
|
20240619,151300,128306415,4600,4600,4600,4600,1
|
|
20240619,151200,128301815,4600,4600,4600,4600,0
|
|
20240619,151100,128301815,4600,4600,4600,4600,1
|
|
20240619,151000,128297215,4600,4600,4600,4600,0
|
|
20240619,150900,128297215,4600,4580,4600,4580,151
|
|
20240619,150800,127605595,4580,4580,4580,4580,303
|
|
20240619,150700,126217855,4580,4580,4580,4580,1
|
|
20240619,150600,126213275,4580,4580,4580,4580,0
|
|
20240619,150500,126213275,4580,4580,4580,4580,0
|
|
20240619,150400,126213275,4580,4580,4580,4580,366
|
|
20240619,150300,124536995,4590,4590,4590,4590,0
|
|
20240619,150200,124536995,4590,4590,4590,4590,0
|
|
20240619,150100,124536995,4590,4590,4590,4590,0
|
|
20240619,150000,124536995,4590,4590,4590,4590,0
|
|
20240619,145900,124536995,4590,4590,4590,4590,1
|
|
20240619,145800,124532405,4575,4575,4575,4575,100
|
|
20240619,145700,124074905,4575,4575,4575,4575,759
|
|
20240619,145600,120602480,4590,4580,4590,4575,549
|
|
20240619,145500,118088555,4585,4585,4585,4585,305
|
|
20240619,145400,116690130,4590,4590,4590,4590,0
|
|
20240619,145300,116690130,4590,4590,4590,4590,20
|
|
20240619,145200,116598330,4590,4590,4590,4590,0
|
|
20240619,145100,116598330,4590,4590,4590,4590,30
|
|
20240619,145000,116460630,4580,4580,4580,4580,0
|
|
20240619,144900,116460630,4580,4580,4580,4580,388
|
|
20240619,144800,114683590,4590,4590,4590,4590,0
|
|
20240619,144700,114683590,4590,4590,4590,4590,0
|
|
20240619,144600,114683590,4590,4590,4590,4590,0
|
|
20240619,144500,114683590,4590,4590,4590,4590,0
|
|
20240619,144400,114683590,4590,4590,4590,4590,0
|
|
20240619,144300,114683590,4590,4590,4590,4590,0
|
|
20240619,144200,114683590,4590,4590,4590,4590,5
|
|
20240619,144100,114660640,4590,4585,4590,4585,65
|
|
20240619,144000,114362595,4585,4585,4585,4585,0
|
|
20240619,143900,114362595,4585,4585,4585,4585,0
|
|
20240619,143800,114362595,4585,4585,4585,4585,0
|
|
20240619,143700,114362595,4585,4585,4585,4585,0
|
|
20240619,143600,114362595,4585,4585,4585,4585,0
|
|
20240619,143500,114362595,4585,4585,4585,4585,0
|
|
20240619,143400,114362595,4585,4585,4585,4585,0
|
|
20240619,143300,114362595,4585,4585,4585,4585,1
|
|
20240619,143200,114358010,4580,4580,4580,4580,0
|
|
20240619,143100,114358010,4580,4580,4580,4580,0
|
|
20240619,143000,114358010,4580,4580,4580,4580,0
|
|
20240619,142900,114358010,4580,4580,4580,4580,298
|
|
20240619,142800,112993170,4580,4580,4580,4580,104
|
|
20240619,142700,112516850,4580,4580,4580,4580,0
|
|
20240619,142600,112516850,4580,4580,4580,4580,0
|
|
20240619,142500,112516850,4580,4580,4580,4580,0
|
|
20240619,142400,112516850,4580,4580,4580,4580,600
|
|
20240619,142300,109768850,4580,4580,4580,4580,0
|
|
20240619,142200,109768850,4580,4580,4580,4580,0
|
|
20240619,142100,109768850,4580,4580,4580,4580,0
|
|
20240619,142000,109768850,4580,4580,4580,4580,0
|
|
20240619,141900,109768850,4580,4580,4580,4580,0
|
|
20240619,141800,109768850,4580,4580,4580,4580,0
|
|
20240619,141700,109768850,4580,4580,4580,4580,0
|
|
20240619,141600,109768850,4580,4580,4580,4580,0
|
|
20240619,141500,109768850,4580,4580,4580,4580,0
|
|
20240619,141400,109768850,4580,4580,4580,4580,0
|
|
20240619,141300,109768850,4580,4580,4580,4580,0
|
|
20240619,141200,109768850,4580,4580,4580,4580,0
|
|
20240619,141100,109768850,4580,4580,4580,4580,0
|
|
20240619,141000,109768850,4580,4580,4580,4580,144
|
|
20240619,140900,109109330,4590,4590,4590,4590,0
|
|
20240619,140800,109109330,4590,4590,4590,4590,0
|
|
20240619,140700,109109330,4590,4590,4590,4590,0
|
|
20240619,140600,109109330,4590,4590,4590,4590,0
|
|
20240619,140500,109109330,4590,4590,4590,4590,0
|
|
20240619,140400,109109330,4590,4590,4590,4590,0
|
|
20240619,140300,109109330,4590,4590,4590,4590,0
|
|
20240619,140200,109109330,4590,4590,4590,4590,1
|
|
20240619,140100,109104740,4590,4590,4590,4590,5
|
|
20240619,140000,109081790,4590,4590,4590,4590,50
|
|
20240619,135900,108852290,4590,4590,4590,4590,0
|
|
20240619,135800,108852290,4590,4590,4590,4590,0
|
|
20240619,135700,108852290,4590,4590,4590,4590,1
|
|
20240619,135600,108847700,4580,4580,4580,4580,0
|
|
20240619,135500,108847700,4580,4580,4580,4580,0
|
|
20240619,135400,108847700,4580,4580,4580,4580,0
|
|
20240619,135300,108847700,4580,4580,4580,4580,0
|
|
20240619,135200,108847700,4580,4580,4580,4580,28
|
|
20240619,135100,108719460,4580,4580,4580,4580,0
|
|
20240619,135000,108719460,4580,4580,4580,4580,1000
|
|
20240619,134900,104139460,4580,4580,4580,4580,1000
|
|
20240619,134800,99559460,4580,4585,4585,4580,2006
|
|
20240619,134700,90366230,4585,4585,4585,4585,0
|
|
20240619,134600,90366230,4585,4590,4590,4585,64
|
|
20240619,134500,90072780,4590,4590,4590,4590,30
|
|
20240619,134400,89935080,4590,4590,4590,4590,0
|
|
20240619,134300,89935080,4590,4590,4590,4590,0
|
|
20240619,134200,89935080,4590,4590,4590,4590,2
|
|
20240619,134100,89925900,4600,4600,4600,4600,0
|
|
20240619,134000,89925900,4600,4600,4600,4600,0
|
|
20240619,133900,89925900,4600,4600,4600,4600,0
|
|
20240619,133800,89925900,4600,4600,4600,4600,0
|
|
20240619,133700,89925900,4600,4600,4600,4600,0
|
|
20240619,133600,89925900,4600,4600,4600,4600,50
|
|
20240619,133500,89695900,4600,4600,4600,4600,0
|
|
20240619,133400,89695900,4600,4600,4600,4600,0
|
|
20240619,133300,89695900,4600,4600,4600,4600,1
|
|
20240619,133200,89691300,4600,4600,4600,4600,9
|
|
20240619,133100,89649900,4600,4600,4600,4600,0
|
|
20240619,133000,89649900,4600,4600,4600,4600,0
|
|
20240619,132900,89649900,4600,4600,4600,4600,0
|
|
20240619,132800,89649900,4600,4585,4600,4585,593
|
|
20240619,132700,86930980,4580,4580,4580,4580,0
|
|
20240619,132600,86930980,4580,4580,4580,4580,0
|
|
20240619,132500,86930980,4580,4585,4585,4580,12
|
|
20240619,132400,86875965,4585,4580,4585,4580,100
|
|
20240619,132300,86417750,4585,4585,4585,4585,454
|
|
20240619,132200,84336160,4585,4585,4585,4585,195
|
|
20240619,132100,83442085,4595,4595,4595,4595,0
|
|
20240619,132000,83442085,4595,4595,4595,4595,0
|
|
20240619,131900,83442085,4595,4595,4595,4595,0
|
|
20240619,131800,83442085,4595,4595,4595,4595,0
|
|
20240619,131700,83442085,4595,4595,4595,4595,0
|
|
20240619,131600,83442085,4595,4600,4600,4595,2
|
|
20240619,131500,83432890,4600,4600,4600,4600,0
|
|
20240619,131400,83432890,4600,4600,4600,4600,0
|
|
20240619,131300,83432890,4600,4585,4600,4585,2386
|
|
20240619,131200,72482030,4585,4590,4590,4585,263
|
|
20240619,131100,71275170,4590,4590,4590,4590,0
|
|
20240619,131000,71275170,4590,4590,4590,4590,0
|
|
20240619,130900,71275170,4590,4590,4590,4590,0
|
|
20240619,130800,71275170,4590,4590,4590,4590,0
|
|
20240619,130700,71275170,4590,4590,4590,4590,0
|
|
20240619,130600,71275170,4590,4590,4590,4590,0
|
|
20240619,130500,71275170,4590,4590,4590,4590,0
|
|
20240619,130400,71275170,4590,4590,4590,4590,0
|
|
20240619,130300,71275170,4590,4590,4590,4590,391
|
|
20240619,130200,69480480,4590,4590,4590,4590,0
|
|
20240619,130100,69480480,4590,4590,4590,4590,0
|
|
20240619,130000,69480480,4590,4590,4590,4590,0
|
|
20240619,125900,69480480,4590,4590,4590,4590,0
|
|
20240619,125800,69480480,4590,4590,4590,4590,190
|
|
20240619,125700,68608380,4585,4585,4585,4585,0
|
|
20240619,125600,68608380,4585,4585,4585,4585,0
|
|
20240619,125500,68608380,4585,4585,4585,4585,0
|
|
20240619,125400,68608380,4585,4585,4585,4585,0
|
|
20240619,125300,68608380,4585,4585,4585,4585,0
|
|
20240619,125200,68608380,4585,4590,4590,4585,3
|
|
20240619,125100,68594620,4590,4590,4590,4585,443
|
|
20240619,125000,66561800,4590,4590,4590,4590,1
|
|
20240619,124900,66557210,4595,4595,4595,4595,0
|
|
20240619,124800,66557210,4595,4600,4600,4595,350
|
|
20240619,124700,64948850,4600,4600,4600,4600,167
|
|
20240619,124600,64180650,4605,4605,4605,4605,1
|
|
20240619,124500,64176045,4605,4605,4605,4605,0
|
|
20240619,124400,64176045,4605,4605,4605,4605,3
|
|
20240619,124300,64162230,4605,4605,4605,4605,0
|
|
20240619,124200,64162230,4605,4605,4605,4605,0
|
|
20240619,124100,64162230,4605,4605,4605,4605,127
|
|
20240619,124000,63577395,4605,4605,4605,4605,0
|
|
20240619,123900,63577395,4605,4605,4605,4605,0
|
|
20240619,123800,63577395,4605,4605,4605,4605,0
|
|
20240619,123700,63577395,4605,4605,4605,4605,0
|
|
20240619,123600,63577395,4605,4600,4605,4600,13
|
|
20240619,123500,63517545,4600,4600,4600,4600,0
|
|
20240619,123400,63517545,4600,4600,4600,4600,230
|
|
20240619,123300,62459545,4600,4600,4600,4600,450
|
|
20240619,123200,60389545,4605,4610,4610,4605,394
|
|
20240619,123100,58575150,4620,4620,4620,4620,0
|
|
20240619,123000,58575150,4620,4620,4620,4620,0
|
|
20240619,122900,58575150,4620,4620,4620,4620,0
|
|
20240619,122800,58575150,4620,4620,4620,4620,3
|
|
20240619,122700,58561290,4620,4620,4620,4620,1000
|
|
20240619,122600,53941290,4610,4610,4610,4610,0
|
|
20240619,122500,53941290,4610,4610,4610,4610,0
|
|
20240619,122400,53941290,4610,4615,4615,4610,99
|
|
20240619,122300,53484895,4620,4620,4620,4620,0
|
|
20240619,122200,53484895,4620,4620,4620,4620,0
|
|
20240619,122100,53484895,4620,4620,4620,4620,1
|
|
20240619,122000,53480275,4610,4610,4610,4610,0
|
|
20240619,121900,53480275,4610,4610,4610,4610,0
|
|
20240619,121800,53480275,4610,4610,4610,4610,10
|
|
20240619,121700,53434175,4615,4615,4615,4615,0
|
|
20240619,121600,53434175,4615,4615,4615,4615,1
|
|
20240619,121500,53429560,4620,4615,4620,4615,252
|
|
20240619,121400,52266575,4620,4620,4620,4620,0
|
|
20240619,121300,52266575,4620,4620,4620,4620,0
|
|
20240619,121200,52266575,4620,4615,4620,4615,187
|
|
20240619,121100,51403565,4615,4615,4615,4615,0
|
|
20240619,121000,51403565,4615,4615,4615,4615,16
|
|
20240619,120900,51329725,4620,4620,4620,4620,0
|
|
20240619,120800,51329725,4620,4620,4620,4620,0
|
|
20240619,120700,51329725,4620,4620,4620,4620,1
|
|
20240619,120600,51325105,4620,4620,4620,4620,7
|
|
20240619,120500,51292765,4620,4615,4620,4615,4
|
|
20240619,120400,51274300,4620,4615,4620,4615,4
|
|
20240619,120300,51255835,4620,4620,4620,4620,0
|
|
20240619,120200,51255835,4620,4620,4620,4620,0
|
|
20240619,120100,51255835,4620,4620,4620,4620,0
|
|
20240619,120000,51255835,4620,4620,4620,4620,1
|
|
20240619,115900,51251215,4620,4620,4620,4620,304
|
|
20240619,115800,49846735,4620,4615,4620,4615,24
|
|
20240619,115700,49735970,4620,4620,4620,4620,4
|
|
20240619,115600,49717490,4620,4620,4620,4620,302
|
|
20240619,115500,48322250,4620,4605,4620,4605,2
|
|
20240619,115400,48313025,4620,4620,4620,4620,0
|
|
20240619,115300,48313025,4620,4620,4620,4620,1
|
|
20240619,115200,48308405,4610,4610,4610,4610,2907
|
|
20240619,115100,34907135,4620,4615,4620,4615,1303
|
|
20240619,115000,28893570,4620,4620,4620,4620,20
|
|
20240619,114900,28801170,4620,4620,4620,4620,6
|
|
20240619,114800,28773450,4620,4620,4620,4620,11
|
|
20240619,114700,28722630,4620,4620,4620,4620,0
|
|
20240619,114600,28722630,4620,4620,4620,4620,2097
|
|
20240619,114500,19034490,4650,4650,4650,4650,0
|
|
20240619,114400,19034490,4650,4650,4650,4650,1
|
|
20240619,114300,19029840,4620,4620,4620,4620,0
|
|
20240619,114200,19029840,4620,4620,4620,4620,271
|
|
20240619,114100,17777820,4625,4625,4625,4625,0
|
|
20240619,114000,17777820,4625,4625,4625,4625,0
|
|
20240619,113900,17777820,4625,4625,4625,4625,0
|
|
20240619,113800,17777820,4625,4625,4625,4625,0
|
|
20240619,113700,17777820,4625,4625,4625,4625,25
|
|
20240619,113600,17662195,4640,4640,4640,4640,200
|
|
20240619,113500,16734195,4645,4645,4645,4645,0
|
|
20240619,113400,16734195,4645,4645,4645,4645,5
|
|
20240619,113300,16710970,4650,4650,4650,4650,5
|
|
20240619,113200,16687720,4650,4650,4650,4650,13
|
|
20240619,113100,16627270,4650,4650,4650,4650,12
|
|
20240619,113000,16571470,4650,4650,4650,4650,19
|
|
20240619,112900,16483120,4650,4650,4650,4650,6
|
|
20240619,112800,16455220,4630,4630,4630,4630,10
|
|
20240619,112700,16408920,4630,4630,4630,4630,30
|
|
20240619,112600,16270020,4625,4625,4625,4625,0
|
|
20240619,112500,16270020,4625,4625,4625,4625,12
|
|
20240619,112400,16214520,4625,4625,4625,4625,30
|
|
20240619,112300,16075770,4620,4625,4625,4620,84
|
|
20240619,112200,15687535,4625,4625,4625,4625,140
|
|
20240619,112100,15040035,4625,4625,4625,4625,51
|
|
20240619,112000,14804160,4650,4650,4650,4650,0
|
|
20240619,111900,14804160,4650,4650,4650,4650,0
|
|
20240619,111800,14804160,4650,4650,4650,4650,0
|
|
20240619,111700,14804160,4650,4650,4650,4650,0
|
|
20240619,111600,14804160,4650,4650,4650,4650,7
|
|
20240619,111500,14771610,4650,4650,4650,4650,0
|
|
20240619,111400,14771610,4650,4650,4650,4650,1
|
|
20240619,111300,14766960,4625,4625,4625,4625,0
|
|
20240619,111200,14766960,4625,4625,4625,4625,0
|
|
20240619,111100,14766960,4625,4625,4625,4625,0
|
|
20240619,111000,14766960,4625,4625,4625,4625,0
|
|
20240619,110900,14766960,4625,4625,4625,4625,0
|
|
20240619,110800,14766960,4625,4625,4625,4625,0
|
|
20240619,110700,14766960,4625,4625,4625,4625,0
|
|
20240619,110600,14766960,4625,4625,4625,4625,9
|
|
20240619,110500,14725335,4625,4625,4625,4625,0
|
|
20240619,110400,14725335,4625,4625,4625,4625,0
|
|
20240619,110300,14725335,4625,4625,4625,4625,0
|
|
20240619,110200,14725335,4625,4625,4625,4625,1
|
|
20240619,110100,14720710,4625,4625,4625,4625,1
|
|
20240619,110000,14716085,4625,4625,4625,4625,0
|
|
20240619,105900,14716085,4625,4625,4625,4625,0
|
|
20240619,105800,14716085,4625,4625,4625,4625,300
|
|
20240619,105700,13328585,4625,4625,4625,4625,1
|
|
20240619,105600,13323960,4620,4620,4620,4620,0
|
|
20240619,105500,13323960,4620,4620,4620,4620,1
|
|
20240619,105400,13319340,4650,4635,4650,4635,76
|
|
20240619,105300,12966820,4630,4620,4630,4620,185
|
|
20240619,105200,12110370,4625,4625,4625,4625,0
|
|
20240619,105100,12110370,4625,4625,4625,4625,0
|
|
20240619,105000,12110370,4625,4625,4625,4625,0
|
|
20240619,104900,12110370,4625,4625,4625,4625,0
|
|
20240619,104800,12110370,4625,4625,4625,4625,0
|
|
20240619,104700,12110370,4625,4625,4625,4625,1
|
|
20240619,104600,12105745,4620,4620,4620,4620,0
|
|
20240619,104500,12105745,4620,4620,4620,4620,0
|
|
20240619,104400,12105745,4620,4620,4620,4620,0
|
|
20240619,104300,12105745,4620,4620,4620,4620,0
|
|
20240619,104200,12105745,4620,4635,4635,4620,77
|
|
20240619,104100,11749675,4635,4635,4635,4635,0
|
|
20240619,104000,11749675,4635,4635,4635,4635,0
|
|
20240619,103900,11749675,4635,4635,4635,4635,0
|
|
20240619,103800,11749675,4635,4635,4635,4635,0
|
|
20240619,103700,11749675,4635,4635,4635,4635,8
|
|
20240619,103600,11712595,4620,4620,4620,4620,0
|
|
20240619,103500,11712595,4620,4620,4620,4620,0
|
|
20240619,103400,11712595,4620,4620,4620,4620,0
|
|
20240619,103300,11712595,4620,4620,4620,4620,45
|
|
20240619,103200,11504695,4620,4620,4620,4620,0
|
|
20240619,103100,11504695,4620,4620,4620,4620,0
|
|
20240619,103000,11504695,4620,4620,4620,4620,1
|
|
20240619,102900,11500075,4620,4620,4620,4620,0
|
|
20240619,102800,11500075,4620,4620,4620,4620,0
|
|
20240619,102700,11500075,4620,4620,4620,4620,0
|
|
20240619,102600,11500075,4620,4620,4620,4620,0
|
|
20240619,102500,11500075,4620,4620,4620,4620,0
|
|
20240619,102400,11500075,4620,4620,4620,4620,0
|
|
20240619,102300,11500075,4620,4620,4620,4620,0
|
|
20240619,102200,11500075,4620,4620,4620,4620,0
|
|
20240619,102100,11500075,4620,4620,4620,4620,0
|
|
20240619,102000,11500075,4620,4620,4620,4620,0
|
|
20240619,101900,11500075,4620,4620,4620,4620,10
|
|
20240619,101800,11453875,4620,4625,4625,4620,70
|
|
20240619,101700,11130470,4620,4620,4620,4620,0
|
|
20240619,101600,11130470,4620,4620,4620,4620,0
|
|
20240619,101500,11130470,4620,4620,4620,4620,0
|
|
20240619,101400,11130470,4620,4620,4620,4620,0
|
|
20240619,101300,11130470,4620,4620,4620,4620,50
|
|
20240619,101200,10899470,4620,4620,4620,4620,15
|
|
20240619,101100,10830170,4620,4620,4620,4620,0
|
|
20240619,101000,10830170,4620,4620,4620,4620,0
|
|
20240619,100900,10830170,4620,4620,4620,4620,0
|
|
20240619,100800,10830170,4620,4630,4630,4620,250
|
|
20240619,100700,9674625,4630,4630,4630,4630,0
|
|
20240619,100600,9674625,4630,4630,4630,4630,0
|
|
20240619,100500,9674625,4630,4630,4630,4630,10
|
|
20240619,100400,9628325,4630,4650,4650,4630,11
|
|
20240619,100300,9577375,4650,4650,4650,4650,0
|
|
20240619,100200,9577375,4650,4635,4650,4635,24
|
|
20240619,100100,9466120,4650,4650,4650,4650,0
|
|
20240619,100000,9466120,4650,4650,4650,4650,0
|
|
20240619,095900,9466120,4650,4650,4650,4650,0
|
|
20240619,095800,9466120,4650,4650,4650,4650,0
|
|
20240619,095700,9466120,4650,4650,4650,4650,0
|
|
20240619,095600,9466120,4650,4650,4650,4650,0
|
|
20240619,095500,9466120,4650,4650,4650,4650,0
|
|
20240619,095400,9466120,4650,4635,4650,4635,21
|
|
20240619,095300,9368755,4635,4635,4635,4635,0
|
|
20240619,095200,9368755,4635,4635,4635,4635,0
|
|
20240619,095100,9368755,4635,4635,4635,4635,0
|
|
20240619,095000,9368755,4635,4635,4635,4635,178
|
|
20240619,094900,8543725,4650,4650,4650,4650,0
|
|
20240619,094800,8543725,4650,4650,4650,4650,0
|
|
20240619,094700,8543725,4650,4650,4650,4650,2
|
|
20240619,094600,8534425,4655,4655,4655,4655,0
|
|
20240619,094500,8534425,4655,4655,4655,4655,0
|
|
20240619,094400,8534425,4655,4655,4655,4655,0
|
|
20240619,094300,8534425,4655,4655,4655,4655,0
|
|
20240619,094200,8534425,4655,4655,4655,4655,0
|
|
20240619,094100,8534425,4655,4655,4655,4655,0
|
|
20240619,094000,8534425,4655,4655,4655,4655,1
|
|
20240619,093900,8529770,4655,4655,4655,4655,0
|
|
20240619,093800,8529770,4655,4655,4655,4655,0
|
|
20240619,093700,8529770,4655,4655,4655,4655,0
|
|
20240619,093600,8529770,4655,4655,4655,4655,0
|
|
20240619,093500,8529770,4655,4655,4655,4655,0
|
|
20240619,093400,8529770,4655,4655,4655,4655,0
|
|
20240619,093300,8529770,4655,4655,4655,4655,0
|
|
20240619,093200,8529770,4655,4620,4655,4610,234
|
|
20240619,093100,7448140,4620,4620,4620,4620,0
|
|
20240619,093000,7448140,4620,4620,4620,4620,0
|
|
20240619,092900,7448140,4620,4640,4650,4620,653
|
|
20240619,092800,4429915,4650,4650,4650,4650,0
|
|
20240619,092700,4429915,4650,4650,4650,4650,10
|
|
20240619,092600,4383415,4660,4660,4660,4660,32
|
|
20240619,092500,4234295,4665,4665,4665,4665,0
|
|
20240619,092400,4234295,4665,4665,4665,4665,0
|
|
20240619,092300,4234295,4665,4665,4665,4665,0
|
|
20240619,092200,4234295,4665,4665,4665,4665,0
|
|
20240619,092100,4234295,4665,4665,4665,4665,0
|
|
20240619,092000,4234295,4665,4665,4665,4665,0
|
|
20240619,091900,4234295,4665,4665,4665,4665,0
|
|
20240619,091800,4234295,4665,4665,4665,4665,0
|
|
20240619,091700,4234295,4665,4665,4665,4665,0
|
|
20240619,091600,4234295,4665,4665,4665,4665,0
|
|
20240619,091500,4234295,4665,4665,4665,4665,0
|
|
20240619,091400,4234295,4665,4665,4665,4665,0
|
|
20240619,091300,4234295,4665,4665,4665,4665,0
|
|
20240619,091200,4234295,4665,4665,4665,4665,20
|
|
20240619,091100,4140995,4665,4665,4665,4665,0
|
|
20240619,091000,4140995,4665,4665,4665,4665,0
|
|
20240619,090900,4140995,4665,4665,4665,4665,0
|
|
20240619,090800,4140995,4665,4660,4665,4660,43
|
|
20240619,090700,3940440,4610,4660,4675,4610,322
|
|
20240619,090600,2445915,4675,4675,4675,4675,0
|
|
20240619,090500,2445915,4675,4675,4675,4675,0
|
|
20240619,090400,2445915,4675,4675,4675,4675,150
|
|
20240619,090300,1744665,4675,4675,4675,4675,1
|
|
20240619,090200,1739990,4650,4650,4650,4650,0
|
|
20240619,090100,1739990,4650,4650,4650,4650,1
|
|
20240619,090000,1735340,4680,4605,4680,4605,375
|