620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191700,289951765,4110,4110,4110,4110,551
|
|
20240607,191600,289951765,4110,4110,4110,4110,0
|
|
20240607,191500,289951765,4110,4110,4110,4110,0
|
|
20240607,191400,289951765,4110,4110,4110,4110,0
|
|
20240607,191300,289951765,4110,4110,4110,4110,0
|
|
20240607,191200,289951765,4110,4110,4110,4110,0
|
|
20240607,191100,289951765,4110,4110,4110,4110,0
|
|
20240607,191000,289951765,4110,4110,4110,4110,0
|
|
20240607,190900,289951765,4110,4110,4110,4110,0
|
|
20240607,190800,289951765,4110,4110,4110,4110,0
|
|
20240607,190700,289951765,4110,4110,4110,4110,0
|
|
20240607,190600,289951765,4110,4110,4110,4110,0
|
|
20240607,190500,289951765,4110,4110,4110,4110,0
|
|
20240607,190400,289951765,4110,4110,4110,4110,0
|
|
20240607,190300,289951765,4110,4110,4110,4110,0
|
|
20240607,190200,289951765,4110,4110,4110,4110,0
|
|
20240607,190100,289951765,4110,4110,4110,4110,0
|
|
20240607,190000,289951765,4110,4110,4110,4110,0
|
|
20240607,185900,289951765,4110,4110,4110,4110,0
|
|
20240607,185800,289951765,4110,4110,4110,4110,0
|
|
20240607,185700,289951765,4110,4110,4110,4110,0
|
|
20240607,185600,289951765,4110,4110,4110,4110,0
|
|
20240607,185500,289951765,4110,4110,4110,4110,0
|
|
20240607,185400,289951765,4110,4110,4110,4110,0
|
|
20240607,185300,289951765,4110,4110,4110,4110,0
|
|
20240607,185200,289951765,4110,4110,4110,4110,0
|
|
20240607,185100,289951765,4110,4110,4110,4110,0
|
|
20240607,185000,289951765,4110,4110,4110,4110,0
|
|
20240607,184900,289951765,4110,4110,4110,4110,0
|
|
20240607,184800,289951765,4110,4110,4110,4110,0
|
|
20240607,184700,289951765,4110,4110,4110,4110,551
|
|
20240607,184600,289951765,4110,4110,4110,4110,0
|
|
20240607,184500,289951765,4110,4110,4110,4110,0
|
|
20240607,184400,289951765,4110,4110,4110,4110,0
|
|
20240607,184300,289951765,4110,4110,4110,4110,0
|
|
20240607,184200,289951765,4110,4110,4110,4110,0
|
|
20240607,184100,289951765,4110,4110,4110,4110,0
|
|
20240607,184000,289951765,4110,4110,4110,4110,0
|
|
20240607,183900,289951765,4110,4110,4110,4110,0
|
|
20240607,183800,289951765,4110,4110,4110,4110,0
|
|
20240607,183700,289951765,4110,4110,4110,4110,0
|
|
20240607,183600,289951765,4110,4110,4110,4110,0
|
|
20240607,183500,289951765,4110,4110,4110,4110,0
|
|
20240607,183400,289951765,4110,4110,4110,4110,0
|
|
20240607,183300,289951765,4110,4110,4110,4110,0
|
|
20240607,183200,289951765,4110,4110,4110,4110,0
|
|
20240607,183100,289951765,4110,4110,4110,4110,0
|
|
20240607,183000,289951765,4110,4110,4110,4110,0
|
|
20240607,182900,289951765,4110,4110,4110,4110,0
|
|
20240607,182800,289951765,4110,4110,4110,4110,0
|
|
20240607,182700,289951765,4110,4110,4110,4110,0
|
|
20240607,182600,289951765,4110,4110,4110,4110,0
|
|
20240607,182500,289951765,4110,4110,4110,4110,0
|
|
20240607,182400,289951765,4110,4110,4110,4110,0
|
|
20240607,182300,289951765,4110,4110,4110,4110,0
|
|
20240607,182200,289951765,4110,4110,4110,4110,0
|
|
20240607,182100,289951765,4110,4110,4110,4110,0
|
|
20240607,182000,289951765,4110,4110,4110,4110,0
|
|
20240607,181900,289951765,4110,4110,4110,4110,0
|
|
20240607,181800,289951765,4110,4110,4110,4110,0
|
|
20240607,181700,289951765,4110,4110,4110,4110,551
|
|
20240607,181600,289951765,4110,4110,4110,4110,0
|
|
20240607,181500,289951765,4110,4110,4110,4110,0
|
|
20240607,181400,289951765,4110,4110,4110,4110,0
|
|
20240607,181300,289951765,4110,4110,4110,4110,0
|
|
20240607,181200,289951765,4110,4110,4110,4110,0
|
|
20240607,181100,289951765,4110,4110,4110,4110,0
|
|
20240607,181000,289951765,4110,4110,4110,4110,0
|
|
20240607,180900,289951765,4110,4110,4110,4110,0
|
|
20240607,180800,289951765,4110,4110,4110,4110,0
|
|
20240607,180700,289951765,4110,4110,4110,4110,0
|
|
20240607,180600,289951765,4110,4110,4110,4110,0
|
|
20240607,180500,289951765,4110,4110,4110,4110,0
|
|
20240607,180400,289951765,4110,4110,4110,4110,0
|
|
20240607,180300,289951765,4110,4110,4110,4110,0
|
|
20240607,180200,289951765,4110,4110,4110,4110,0
|
|
20240607,180100,289951765,4110,4110,4110,4110,0
|
|
20240607,180000,289951765,4110,4110,4110,4110,0
|
|
20240607,175900,289951765,4110,4110,4110,4110,0
|
|
20240607,175800,289951765,4110,4110,4110,4110,0
|
|
20240607,175700,289951765,4110,4110,4110,4110,0
|
|
20240607,175600,289951765,4110,4110,4110,4110,0
|
|
20240607,175500,289951765,4110,4110,4110,4110,0
|
|
20240607,175400,289951765,4110,4110,4110,4110,0
|
|
20240607,175300,289951765,4110,4110,4110,4110,0
|
|
20240607,175200,289951765,4110,4110,4110,4110,0
|
|
20240607,175100,289951765,4110,4110,4110,4110,0
|
|
20240607,175000,289951765,4110,4110,4110,4110,0
|
|
20240607,174900,289951765,4110,4110,4110,4110,0
|
|
20240607,174800,289951765,4110,4110,4110,4110,0
|
|
20240607,174700,289951765,4110,4110,4110,4110,551
|
|
20240607,174600,289951765,4110,4110,4110,4110,0
|
|
20240607,174500,289951765,4110,4110,4110,4110,0
|
|
20240607,174400,289951765,4110,4110,4110,4110,0
|
|
20240607,174300,289951765,4110,4110,4110,4110,0
|
|
20240607,174200,289951765,4110,4110,4110,4110,0
|
|
20240607,174100,289951765,4110,4110,4110,4110,0
|
|
20240607,174000,289951765,4110,4110,4110,4110,0
|
|
20240607,173900,289951765,4110,4110,4110,4110,0
|
|
20240607,173800,289951765,4110,4110,4110,4110,0
|
|
20240607,173700,289951765,4110,4110,4110,4110,0
|
|
20240607,173600,289951765,4110,4110,4110,4110,0
|
|
20240607,173500,289951765,4110,4110,4110,4110,0
|
|
20240607,173400,289951765,4110,4110,4110,4110,0
|
|
20240607,173300,289951765,4110,4110,4110,4110,0
|
|
20240607,173200,289951765,4110,4110,4110,4110,0
|
|
20240607,173100,289951765,4110,4110,4110,4110,0
|
|
20240607,173000,289951765,4110,4110,4110,4110,0
|
|
20240607,172900,289951765,4110,4110,4110,4110,0
|
|
20240607,172800,289951765,4110,4110,4110,4110,0
|
|
20240607,172700,289951765,4110,4110,4110,4110,0
|
|
20240607,172600,289951765,4110,4110,4110,4110,0
|
|
20240607,172500,289951765,4110,4110,4110,4110,0
|
|
20240607,172400,289951765,4110,4110,4110,4110,0
|
|
20240607,172300,289951765,4110,4110,4110,4110,0
|
|
20240607,172200,289951765,4110,4110,4110,4110,0
|
|
20240607,172100,289951765,4110,4110,4110,4110,0
|
|
20240607,172000,289951765,4110,4110,4110,4110,0
|
|
20240607,171900,289951765,4110,4110,4110,4110,0
|
|
20240607,171800,289951765,4110,4110,4110,4110,0
|
|
20240607,171700,289951765,4110,4110,4110,4110,551
|
|
20240607,171600,289951765,4110,4110,4110,4110,0
|
|
20240607,171500,289951765,4110,4110,4110,4110,0
|
|
20240607,171400,289951765,4110,4110,4110,4110,0
|
|
20240607,171300,289951765,4110,4110,4110,4110,0
|
|
20240607,171200,289951765,4110,4110,4110,4110,0
|
|
20240607,171100,289951765,4110,4110,4110,4110,0
|
|
20240607,171000,289951765,4110,4110,4110,4110,0
|
|
20240607,170900,289951765,4110,4110,4110,4110,0
|
|
20240607,170800,289951765,4110,4110,4110,4110,0
|
|
20240607,170700,289951765,4110,4110,4110,4110,0
|
|
20240607,170600,289951765,4110,4110,4110,4110,0
|
|
20240607,170500,289951765,4110,4110,4110,4110,0
|
|
20240607,170400,289951765,4110,4110,4110,4110,0
|
|
20240607,170300,289951765,4110,4110,4110,4110,0
|
|
20240607,170200,289951765,4110,4110,4110,4110,0
|
|
20240607,170100,289951765,4110,4110,4110,4110,0
|
|
20240607,170000,289951765,4110,4110,4110,4110,0
|
|
20240607,165900,289951765,4110,4110,4110,4110,0
|
|
20240607,165800,289951765,4110,4110,4110,4110,0
|
|
20240607,165700,289951765,4110,4110,4110,4110,0
|
|
20240607,165600,289951765,4110,4110,4110,4110,0
|
|
20240607,165500,289951765,4110,4110,4110,4110,0
|
|
20240607,165400,289951765,4110,4110,4110,4110,0
|
|
20240607,165300,289951765,4110,4110,4110,4110,0
|
|
20240607,165200,289951765,4110,4110,4110,4110,0
|
|
20240607,165100,289951765,4110,4110,4110,4110,0
|
|
20240607,165000,289951765,4110,4110,4110,4110,0
|
|
20240607,164900,289951765,4110,4110,4110,4110,0
|
|
20240607,164800,289951765,4110,4110,4110,4110,0
|
|
20240607,164700,289951765,4110,4110,4110,4110,551
|
|
20240607,164600,289951765,4110,4110,4110,4110,0
|
|
20240607,164500,289951765,4110,4110,4110,4110,0
|
|
20240607,164400,289951765,4110,4110,4110,4110,0
|
|
20240607,164300,289951765,4110,4110,4110,4110,0
|
|
20240607,164200,289951765,4110,4110,4110,4110,0
|
|
20240607,164100,289951765,4110,4110,4110,4110,0
|
|
20240607,164000,289951765,4110,4110,4110,4110,0
|
|
20240607,163900,289951765,4110,4110,4110,4110,0
|
|
20240607,163800,289951765,4110,4110,4110,4110,0
|
|
20240607,163700,289951765,4110,4110,4110,4110,0
|
|
20240607,163600,289951765,4110,4110,4110,4110,0
|
|
20240607,163500,289951765,4110,4110,4110,4110,0
|
|
20240607,163400,289951765,4110,4110,4110,4110,0
|
|
20240607,163300,289951765,4110,4110,4110,4110,0
|
|
20240607,163200,289951765,4110,4110,4110,4110,0
|
|
20240607,163100,289951765,4110,4110,4110,4110,0
|
|
20240607,163000,289951765,4110,4110,4110,4110,0
|
|
20240607,162900,289951765,4110,4110,4110,4110,0
|
|
20240607,162800,289951765,4110,4110,4110,4110,0
|
|
20240607,162700,289951765,4110,4110,4110,4110,0
|
|
20240607,162600,289951765,4110,4110,4110,4110,0
|
|
20240607,162500,289951765,4110,4110,4110,4110,0
|
|
20240607,162400,289951765,4110,4110,4110,4110,0
|
|
20240607,162300,289951765,4110,4110,4110,4110,0
|
|
20240607,162200,289951765,4110,4110,4110,4110,0
|
|
20240607,162100,289951765,4110,4110,4110,4110,0
|
|
20240607,162000,289951765,4110,4110,4110,4110,0
|
|
20240607,161900,289951765,4110,4110,4110,4110,0
|
|
20240607,161800,289951765,4110,4110,4110,4110,0
|
|
20240607,161700,289951765,4110,4110,4110,4110,551
|
|
20240607,161600,289951765,4110,4110,4110,4110,0
|
|
20240607,161500,289951765,4110,4110,4110,4110,0
|
|
20240607,161400,289951765,4110,4110,4110,4110,0
|
|
20240607,161300,289951765,4110,4110,4110,4110,0
|
|
20240607,161200,289951765,4110,4110,4110,4110,0
|
|
20240607,161100,289951765,4110,4110,4110,4110,0
|
|
20240607,161000,289951765,4110,4110,4110,4110,0
|
|
20240607,160900,289951765,4110,4110,4110,4110,0
|
|
20240607,160800,289951765,4110,4110,4110,4110,0
|
|
20240607,160700,289951765,4110,4110,4110,4110,0
|
|
20240607,160600,289951765,4110,4110,4110,4110,0
|
|
20240607,160500,289951765,4110,4110,4110,4110,0
|
|
20240607,160400,289951765,4110,4110,4110,4110,0
|
|
20240607,160300,289951765,4110,4110,4110,4110,0
|
|
20240607,160200,289951765,4110,4110,4110,4110,0
|
|
20240607,160100,289951765,4110,4110,4110,4110,0
|
|
20240607,160000,289951765,4110,4110,4110,4110,0
|
|
20240607,155900,289951765,4110,4110,4110,4110,0
|
|
20240607,155800,289951765,4110,4110,4110,4110,0
|
|
20240607,155700,289951765,4110,4110,4110,4110,0
|
|
20240607,155600,289951765,4110,4110,4110,4110,0
|
|
20240607,155500,289951765,4110,4110,4110,4110,0
|
|
20240607,155400,289951765,4110,4110,4110,4110,0
|
|
20240607,155300,289951765,4110,4110,4110,4110,0
|
|
20240607,155200,289951765,4110,4110,4110,4110,0
|
|
20240607,155100,289951765,4110,4110,4110,4110,0
|
|
20240607,155000,289951765,4110,4110,4110,4110,0
|
|
20240607,154900,289951765,4110,4110,4110,4110,0
|
|
20240607,154800,289951765,4110,4110,4110,4110,0
|
|
20240607,154700,289951765,4110,4110,4110,4110,551
|
|
20240607,154600,289951765,4110,4110,4110,4110,0
|
|
20240607,154500,289951765,4110,4110,4110,4110,0
|
|
20240607,154400,289951765,4110,4110,4110,4110,0
|
|
20240607,154300,289951765,4110,4110,4110,4110,0
|
|
20240607,154200,289951765,4110,4110,4110,4110,0
|
|
20240607,154100,289951765,4110,4110,4110,4110,0
|
|
20240607,154000,289951765,4110,4110,4110,4110,0
|
|
20240607,153900,289951765,4110,4110,4110,4110,0
|
|
20240607,153800,289951765,4110,4110,4110,4110,0
|
|
20240607,153700,289951765,4110,4110,4110,4110,0
|
|
20240607,153600,289951765,4110,4110,4110,4110,0
|
|
20240607,153500,289951765,4110,4110,4110,4110,0
|
|
20240607,153400,289951765,4110,4110,4110,4110,0
|
|
20240607,153300,289951765,4110,4110,4110,4110,0
|
|
20240607,153200,289951765,4110,4110,4110,4110,0
|
|
20240607,153100,289951765,4110,4110,4110,4110,0
|
|
20240607,153000,289951765,4110,4110,4110,4110,551
|
|
20240607,152900,287687155,4110,4110,4110,4110,0
|
|
20240607,152800,287687155,4110,4110,4110,4110,0
|
|
20240607,152700,287687155,4110,4110,4110,4110,0
|
|
20240607,152600,287687155,4110,4110,4110,4110,0
|
|
20240607,152500,287687155,4110,4110,4110,4110,0
|
|
20240607,152400,287687155,4110,4110,4110,4110,0
|
|
20240607,152300,287687155,4110,4110,4110,4110,0
|
|
20240607,152200,287687155,4110,4110,4110,4110,0
|
|
20240607,152100,287687155,4110,4110,4110,4110,0
|
|
20240607,152000,287687155,4110,4110,4110,4110,0
|
|
20240607,151900,287687155,4110,4110,4110,4110,129
|
|
20240607,151800,287156965,4110,4115,4115,4110,350
|
|
20240607,151700,285716755,4115,4115,4115,4115,0
|
|
20240607,151600,285716755,4115,4115,4115,4115,0
|
|
20240607,151500,285716755,4115,4115,4115,4115,16
|
|
20240607,151400,285650915,4115,4115,4115,4115,0
|
|
20240607,151300,285650915,4115,4115,4115,4115,0
|
|
20240607,151200,285650915,4115,4110,4115,4110,194
|
|
20240607,151100,284853525,4110,4110,4110,4110,2
|
|
20240607,151000,284845305,4110,4110,4110,4110,0
|
|
20240607,150900,284845305,4110,4110,4110,4110,0
|
|
20240607,150800,284845305,4110,4110,4110,4110,0
|
|
20240607,150700,284845305,4110,4110,4110,4110,0
|
|
20240607,150600,284845305,4110,4110,4110,4110,21
|
|
20240607,150500,284758995,4105,4105,4105,4105,0
|
|
20240607,150400,284758995,4105,4105,4105,4105,471
|
|
20240607,150300,282825540,4105,4105,4105,4105,0
|
|
20240607,150200,282825540,4105,4105,4105,4105,52
|
|
20240607,150100,282612080,4100,4105,4105,4100,672
|
|
20240607,150000,279856330,4105,4105,4105,4105,397
|
|
20240607,145900,278226645,4110,4110,4110,4110,0
|
|
20240607,145800,278226645,4110,4110,4110,4110,0
|
|
20240607,145700,278226645,4110,4110,4110,4110,0
|
|
20240607,145600,278226645,4110,4110,4110,4110,50
|
|
20240607,145500,278021145,4100,4105,4105,4100,1100
|
|
20240607,145400,273509145,4105,4105,4105,4105,0
|
|
20240607,145300,273509145,4105,4105,4105,4105,0
|
|
20240607,145200,273509145,4105,4105,4105,4105,0
|
|
20240607,145100,273509145,4105,4105,4105,4105,0
|
|
20240607,145000,273509145,4105,4105,4105,4105,0
|
|
20240607,144900,273509145,4105,4105,4105,4105,1
|
|
20240607,144800,273505040,4110,4110,4110,4110,10
|
|
20240607,144700,273463940,4110,4110,4110,4110,0
|
|
20240607,144600,273463940,4110,4110,4110,4110,1
|
|
20240607,144500,273459830,4115,4115,4115,4115,50
|
|
20240607,144400,273254080,4100,4110,4110,4100,4000
|
|
20240607,144300,256849015,4110,4110,4110,4110,5
|
|
20240607,144200,256828465,4110,4110,4110,4110,15
|
|
20240607,144100,256766815,4105,4105,4105,4105,217
|
|
20240607,144000,255876030,4105,4105,4105,4105,3622
|
|
20240607,143900,241007720,4110,4110,4110,4110,0
|
|
20240607,143800,241007720,4110,4110,4110,4110,0
|
|
20240607,143700,241007720,4110,4110,4110,4110,240
|
|
20240607,143600,240021320,4110,4110,4110,4110,0
|
|
20240607,143500,240021320,4110,4115,4115,4110,3217
|
|
20240607,143400,226795515,4115,4115,4115,4110,1100
|
|
20240607,143300,222269515,4115,4115,4115,4115,100
|
|
20240607,143200,221858015,4120,4120,4120,4120,4
|
|
20240607,143100,221841535,4120,4120,4120,4120,0
|
|
20240607,143000,221841535,4120,4120,4120,4120,0
|
|
20240607,142900,221841535,4120,4120,4120,4120,40
|
|
20240607,142800,221676735,4120,4120,4120,4120,0
|
|
20240607,142700,221676735,4120,4120,4120,4120,0
|
|
20240607,142600,221676735,4120,4120,4120,4120,0
|
|
20240607,142500,221676735,4120,4120,4120,4120,0
|
|
20240607,142400,221676735,4120,4120,4120,4120,0
|
|
20240607,142300,221676735,4120,4120,4120,4120,0
|
|
20240607,142200,221676735,4120,4120,4120,4120,500
|
|
20240607,142100,219616735,4120,4120,4120,4120,1
|
|
20240607,142000,219612615,4115,4115,4115,4115,100
|
|
20240607,141900,219201115,4120,4115,4120,4115,3
|
|
20240607,141800,219188760,4115,4115,4115,4115,0
|
|
20240607,141700,219188760,4115,4115,4115,4115,1294
|
|
20240607,141600,213863950,4115,4115,4115,4115,100
|
|
20240607,141500,213452450,4125,4125,4125,4125,0
|
|
20240607,141400,213452450,4125,4125,4125,4125,100
|
|
20240607,141300,213039950,4125,4125,4125,4125,0
|
|
20240607,141200,213039950,4125,4125,4125,4125,2
|
|
20240607,141100,213031700,4110,4110,4110,4110,0
|
|
20240607,141000,213031700,4110,4110,4110,4110,0
|
|
20240607,140900,213031700,4110,4110,4110,4110,0
|
|
20240607,140800,213031700,4110,4110,4110,4110,340
|
|
20240607,140700,211634300,4120,4120,4120,4120,3000
|
|
20240607,140600,199274300,4110,4110,4110,4110,0
|
|
20240607,140500,199274300,4110,4110,4110,4110,5
|
|
20240607,140400,199253750,4110,4110,4110,4110,0
|
|
20240607,140300,199253750,4110,4115,4115,4110,27
|
|
20240607,140200,199142650,4115,4115,4115,4115,200
|
|
20240607,140100,198319650,4115,4115,4115,4115,0
|
|
20240607,140000,198319650,4115,4115,4115,4115,0
|
|
20240607,135900,198319650,4115,4115,4115,4115,0
|
|
20240607,135800,198319650,4115,4115,4115,4115,701
|
|
20240607,135700,195435035,4115,4115,4115,4115,0
|
|
20240607,135600,195435035,4115,4115,4115,4115,0
|
|
20240607,135500,195435035,4115,4115,4115,4115,10
|
|
20240607,135400,195393885,4115,4115,4115,4115,0
|
|
20240607,135300,195393885,4115,4115,4115,4115,11
|
|
20240607,135200,195348620,4115,4115,4115,4115,62
|
|
20240607,135100,195093490,4115,4115,4115,4115,0
|
|
20240607,135000,195093490,4115,4115,4115,4115,0
|
|
20240607,134900,195093490,4115,4115,4115,4115,0
|
|
20240607,134800,195093490,4115,4115,4115,4115,161
|
|
20240607,134700,194430975,4110,4115,4115,4110,309
|
|
20240607,134600,193159445,4115,4115,4115,4115,0
|
|
20240607,134500,193159445,4115,4115,4115,4115,0
|
|
20240607,134400,193159445,4115,4115,4115,4115,1
|
|
20240607,134300,193155330,4115,4115,4115,4115,0
|
|
20240607,134200,193155330,4115,4115,4115,4115,2
|
|
20240607,134100,193147100,4115,4115,4115,4115,452
|
|
20240607,134000,191287120,4115,4115,4115,4115,388
|
|
20240607,133900,189690500,4115,4115,4115,4115,0
|
|
20240607,133800,189690500,4115,4115,4115,4115,0
|
|
20240607,133700,189690500,4115,4115,4115,4115,0
|
|
20240607,133600,189690500,4115,4115,4115,4115,450
|
|
20240607,133500,187838750,4115,4115,4115,4115,50
|
|
20240607,133400,187633000,4115,4115,4115,4115,0
|
|
20240607,133300,187633000,4115,4115,4115,4115,0
|
|
20240607,133200,187633000,4115,4115,4115,4115,599
|
|
20240607,133100,185168115,4110,4110,4110,4110,0
|
|
20240607,133000,185168115,4110,4110,4110,4110,0
|
|
20240607,132900,185168115,4110,4110,4110,4110,50
|
|
20240607,132800,184962615,4110,4110,4110,4110,0
|
|
20240607,132700,184962615,4110,4110,4110,4110,0
|
|
20240607,132600,184962615,4110,4110,4110,4110,2
|
|
20240607,132500,184954395,4120,4120,4120,4120,0
|
|
20240607,132400,184954395,4120,4120,4120,4120,0
|
|
20240607,132300,184954395,4120,4120,4120,4120,0
|
|
20240607,132200,184954395,4120,4120,4120,4120,0
|
|
20240607,132100,184954395,4120,4120,4120,4120,542
|
|
20240607,132000,182721355,4120,4115,4120,4115,6
|
|
20240607,131900,182696655,4110,4110,4110,4110,0
|
|
20240607,131800,182696655,4110,4110,4110,4110,0
|
|
20240607,131700,182696655,4110,4110,4110,4110,0
|
|
20240607,131600,182696655,4110,4110,4110,4110,469
|
|
20240607,131500,180769065,4110,4110,4110,4110,0
|
|
20240607,131400,180769065,4110,4115,4115,4110,2
|
|
20240607,131300,180760840,4110,4110,4110,4110,500
|
|
20240607,131200,178705840,4110,4110,4110,4110,0
|
|
20240607,131100,178705840,4110,4110,4110,4110,0
|
|
20240607,131000,178705840,4110,4110,4110,4110,0
|
|
20240607,130900,178705840,4110,4110,4110,4110,628
|
|
20240607,130800,176124760,4120,4120,4120,4120,0
|
|
20240607,130700,176124760,4120,4120,4120,4120,2
|
|
20240607,130600,176116520,4110,4110,4110,4110,0
|
|
20240607,130500,176116520,4110,4110,4110,4110,0
|
|
20240607,130400,176116520,4110,4110,4110,4110,0
|
|
20240607,130300,176116520,4110,4110,4110,4110,0
|
|
20240607,130200,176116520,4110,4110,4110,4110,0
|
|
20240607,130100,176116520,4110,4115,4115,4110,2
|
|
20240607,130000,176108295,4120,4120,4120,4120,0
|
|
20240607,125900,176108295,4120,4120,4120,4120,0
|
|
20240607,125800,176108295,4120,4120,4120,4120,0
|
|
20240607,125700,176108295,4120,4120,4120,4120,3
|
|
20240607,125600,176095935,4110,4110,4110,4110,0
|
|
20240607,125500,176095935,4110,4115,4115,4110,785
|
|
20240607,125400,172866960,4115,4115,4115,4115,0
|
|
20240607,125300,172866960,4115,4115,4115,4115,141
|
|
20240607,125200,172286745,4115,4110,4115,4110,520
|
|
20240607,125100,170147945,4105,4105,4105,4105,0
|
|
20240607,125000,170147945,4105,4105,4105,4105,0
|
|
20240607,124900,170147945,4105,4105,4105,4105,1
|
|
20240607,124800,170143840,4115,4115,4115,4115,0
|
|
20240607,124700,170143840,4115,4115,4115,4115,0
|
|
20240607,124600,170143840,4115,4115,4115,4115,0
|
|
20240607,124500,170143840,4115,4105,4115,4105,17
|
|
20240607,124400,170073955,4100,4100,4100,4100,0
|
|
20240607,124300,170073955,4100,4100,4100,4100,0
|
|
20240607,124200,170073955,4100,4100,4100,4100,1
|
|
20240607,124100,170069855,4105,4105,4105,4105,34
|
|
20240607,124000,169930285,4105,4105,4105,4100,422
|
|
20240607,123900,168198925,4105,4105,4105,4100,350
|
|
20240607,123800,166762375,4105,4105,4105,4105,459
|
|
20240607,123700,164878180,4105,4105,4105,4105,1000
|
|
20240607,123600,160773180,4105,4105,4105,4105,3
|
|
20240607,123500,160760865,4105,4105,4105,4105,1000
|
|
20240607,123400,156655865,4105,4105,4105,4105,2130
|
|
20240607,123300,147912215,4115,4115,4115,4115,5
|
|
20240607,123200,147891640,4120,4120,4120,4120,0
|
|
20240607,123100,147891640,4120,4120,4120,4120,0
|
|
20240607,123000,147891640,4120,4120,4120,4120,0
|
|
20240607,122900,147891640,4120,4120,4120,4120,0
|
|
20240607,122800,147891640,4120,4120,4120,4120,0
|
|
20240607,122700,147891640,4120,4120,4120,4120,0
|
|
20240607,122600,147891640,4120,4120,4120,4120,0
|
|
20240607,122500,147891640,4120,4120,4120,4120,2
|
|
20240607,122400,147883400,4120,4120,4120,4120,0
|
|
20240607,122300,147883400,4120,4120,4120,4120,0
|
|
20240607,122200,147883400,4120,4115,4120,4115,161
|
|
20240607,122100,147220155,4110,4110,4110,4110,0
|
|
20240607,122000,147220155,4110,4110,4110,4110,2110
|
|
20240607,121900,138548055,4110,4110,4110,4110,0
|
|
20240607,121800,138548055,4110,4110,4110,4110,1000
|
|
20240607,121700,134438055,4115,4115,4115,4115,0
|
|
20240607,121600,134438055,4115,4115,4115,4115,0
|
|
20240607,121500,134438055,4115,4115,4115,4115,16
|
|
20240607,121400,134372215,4110,4110,4110,4110,0
|
|
20240607,121300,134372215,4110,4110,4110,4110,0
|
|
20240607,121200,134372215,4110,4110,4110,4110,0
|
|
20240607,121100,134372215,4110,4110,4110,4110,20
|
|
20240607,121000,134290015,4115,4115,4115,4115,0
|
|
20240607,120900,134290015,4115,4115,4115,4115,0
|
|
20240607,120800,134290015,4115,4115,4115,4115,98
|
|
20240607,120700,133886745,4110,4110,4110,4110,1
|
|
20240607,120600,133882635,4115,4115,4115,4115,0
|
|
20240607,120500,133882635,4115,4115,4115,4115,0
|
|
20240607,120400,133882635,4115,4115,4115,4115,0
|
|
20240607,120300,133882635,4115,4115,4115,4115,10
|
|
20240607,120200,133841485,4115,4115,4115,4115,1355
|
|
20240607,120100,128265660,4115,4115,4125,4115,322
|
|
20240607,120000,126940405,4120,4120,4120,4120,1892
|
|
20240607,115900,119145365,4120,4125,4125,4120,596
|
|
20240607,115800,116686870,4125,4125,4125,4125,305
|
|
20240607,115700,115428745,4130,4130,4130,4130,427
|
|
20240607,115600,113665235,4130,4130,4130,4130,120
|
|
20240607,115500,113169635,4130,4130,4130,4130,24
|
|
20240607,115400,113070515,4130,4130,4130,4130,0
|
|
20240607,115300,113070515,4130,4130,4130,4130,0
|
|
20240607,115200,113070515,4130,4130,4130,4130,0
|
|
20240607,115100,113070515,4130,4130,4130,4130,1
|
|
20240607,115000,113066385,4125,4125,4125,4125,0
|
|
20240607,114900,113066385,4125,4125,4125,4125,11
|
|
20240607,114800,113021010,4130,4130,4130,4130,0
|
|
20240607,114700,113021010,4130,4130,4130,4130,0
|
|
20240607,114600,113021010,4130,4130,4130,4130,1
|
|
20240607,114500,113016880,4130,4130,4130,4130,10
|
|
20240607,114400,112975580,4130,4130,4130,4130,1
|
|
20240607,114300,112971450,4120,4120,4120,4120,0
|
|
20240607,114200,112971450,4120,4120,4120,4120,1
|
|
20240607,114100,112967330,4130,4130,4130,4130,0
|
|
20240607,114000,112967330,4130,4130,4130,4130,3
|
|
20240607,113900,112954940,4125,4125,4125,4125,452
|
|
20240607,113800,111090440,4125,4125,4125,4125,0
|
|
20240607,113700,111090440,4125,4125,4125,4125,0
|
|
20240607,113600,111090440,4125,4125,4125,4125,0
|
|
20240607,113500,111090440,4125,4125,4125,4125,466
|
|
20240607,113400,109168190,4125,4125,4125,4125,770
|
|
20240607,113300,105991940,4130,4130,4130,4130,4
|
|
20240607,113200,105975420,4130,4130,4130,4130,6
|
|
20240607,113100,105950640,4130,4130,4130,4130,0
|
|
20240607,113000,105950640,4130,4130,4130,4130,64
|
|
20240607,112900,105686320,4130,4130,4130,4130,92
|
|
20240607,112800,105306360,4130,4130,4130,4130,1188
|
|
20240607,112700,100399920,4135,4135,4135,4135,0
|
|
20240607,112600,100399920,4135,4135,4135,4135,0
|
|
20240607,112500,100399920,4135,4135,4135,4135,0
|
|
20240607,112400,100399920,4135,4135,4135,4135,329
|
|
20240607,112300,99039505,4135,4135,4135,4135,0
|
|
20240607,112200,99039505,4135,4135,4135,4135,0
|
|
20240607,112100,99039505,4135,4135,4135,4135,21
|
|
20240607,112000,98952670,4135,4135,4135,4135,0
|
|
20240607,111900,98952670,4135,4135,4135,4135,0
|
|
20240607,111800,98952670,4135,4135,4135,4135,0
|
|
20240607,111700,98952670,4135,4135,4135,4135,0
|
|
20240607,111600,98952670,4135,4135,4135,4135,5
|
|
20240607,111500,98931995,4135,4135,4135,4135,20
|
|
20240607,111400,98849295,4135,4135,4135,4135,1
|
|
20240607,111300,98845160,4135,4135,4135,4135,33
|
|
20240607,111200,98708705,4135,4135,4135,4135,207
|
|
20240607,111100,97852760,4130,4130,4130,4130,127
|
|
20240607,111000,97328250,4130,4130,4130,4130,0
|
|
20240607,110900,97328250,4130,4130,4130,4130,0
|
|
20240607,110800,97328250,4130,4130,4130,4130,0
|
|
20240607,110700,97328250,4130,4130,4130,4130,9
|
|
20240607,110600,97291080,4130,4130,4130,4130,100
|
|
20240607,110500,96878080,4130,4130,4130,4130,10
|
|
20240607,110400,96836780,4130,4130,4130,4130,0
|
|
20240607,110300,96836780,4130,4130,4130,4130,0
|
|
20240607,110200,96836780,4130,4130,4130,4130,0
|
|
20240607,110100,96836780,4130,4130,4130,4130,0
|
|
20240607,110000,96836780,4130,4130,4130,4130,0
|
|
20240607,105900,96836780,4130,4130,4130,4130,39
|
|
20240607,105800,96675710,4140,4140,4140,4140,0
|
|
20240607,105700,96675710,4140,4140,4140,4140,0
|
|
20240607,105600,96675710,4140,4135,4140,4135,162
|
|
20240607,105500,96005275,4135,4135,4135,4135,1
|
|
20240607,105400,96001140,4135,4135,4135,4135,0
|
|
20240607,105300,96001140,4135,4135,4135,4135,0
|
|
20240607,105200,96001140,4135,4135,4135,4135,0
|
|
20240607,105100,96001140,4135,4135,4135,4135,0
|
|
20240607,105000,96001140,4135,4135,4135,4135,0
|
|
20240607,104900,96001140,4135,4135,4135,4135,0
|
|
20240607,104800,96001140,4135,4135,4135,4135,193
|
|
20240607,104700,95203085,4135,4135,4135,4135,0
|
|
20240607,104600,95203085,4135,4135,4135,4135,0
|
|
20240607,104500,95203085,4135,4135,4135,4135,0
|
|
20240607,104400,95203085,4135,4135,4135,4135,0
|
|
20240607,104300,95203085,4135,4135,4135,4135,0
|
|
20240607,104200,95203085,4135,4135,4135,4135,186
|
|
20240607,104100,94433975,4135,4135,4135,4135,0
|
|
20240607,104000,94433975,4135,4135,4135,4135,1
|
|
20240607,103900,94429840,4130,4130,4130,4130,49
|
|
20240607,103800,94227470,4130,4130,4130,4130,2
|
|
20240607,103700,94219210,4130,4130,4130,4130,0
|
|
20240607,103600,94219210,4130,4130,4130,4130,191
|
|
20240607,103500,93430380,4130,4130,4130,4130,0
|
|
20240607,103400,93430380,4130,4130,4130,4130,0
|
|
20240607,103300,93430380,4130,4130,4130,4130,1
|
|
20240607,103200,93426250,4130,4130,4130,4130,0
|
|
20240607,103100,93426250,4130,4130,4130,4130,220
|
|
20240607,103000,92517650,4130,4130,4130,4130,280
|
|
20240607,102900,91361250,4130,4130,4130,4130,15
|
|
20240607,102800,91299300,4130,4130,4130,4130,0
|
|
20240607,102700,91299300,4130,4130,4130,4130,0
|
|
20240607,102600,91299300,4130,4130,4130,4130,0
|
|
20240607,102500,91299300,4130,4130,4130,4130,0
|
|
20240607,102400,91299300,4130,4130,4130,4130,0
|
|
20240607,102300,91299300,4130,4130,4130,4130,4
|
|
20240607,102200,91282780,4140,4140,4140,4140,0
|
|
20240607,102100,91282780,4140,4140,4140,4140,0
|
|
20240607,102000,91282780,4140,4140,4140,4140,0
|
|
20240607,101900,91282780,4140,4140,4140,4140,23
|
|
20240607,101800,91187560,4130,4130,4130,4130,0
|
|
20240607,101700,91187560,4130,4130,4130,4130,169
|
|
20240607,101600,90489590,4130,4130,4130,4130,0
|
|
20240607,101500,90489590,4130,4130,4130,4130,0
|
|
20240607,101400,90489590,4130,4130,4130,4130,0
|
|
20240607,101300,90489590,4130,4130,4130,4130,0
|
|
20240607,101200,90489590,4130,4135,4135,4130,602
|
|
20240607,101100,88000325,4130,4130,4130,4130,0
|
|
20240607,101000,88000325,4130,4130,4130,4130,1
|
|
20240607,100900,87996195,4140,4135,4140,4135,214
|
|
20240607,100800,87111035,4130,4130,4130,4130,1
|
|
20240607,100700,87106905,4130,4130,4130,4130,0
|
|
20240607,100600,87106905,4130,4130,4130,4130,0
|
|
20240607,100500,87106905,4130,4130,4130,4130,0
|
|
20240607,100400,87106905,4130,4145,4145,4130,128
|
|
20240607,100300,86577845,4145,4145,4145,4145,300
|
|
20240607,100200,85334345,4145,4145,4145,4145,2
|
|
20240607,100100,85326055,4145,4140,4145,4140,2500
|
|
20240607,100000,74969140,4140,4140,4140,4140,2
|
|
20240607,095900,74960860,4140,4140,4140,4140,1
|
|
20240607,095800,74956720,4140,4140,4140,4140,1
|
|
20240607,095700,74952580,4140,4140,4140,4140,75
|
|
20240607,095600,74642080,4125,4125,4125,4125,1
|
|
20240607,095500,74637955,4140,4140,4140,4140,3
|
|
20240607,095400,74625535,4125,4125,4125,4125,1
|
|
20240607,095300,74621410,4130,4130,4130,4130,68
|
|
20240607,095200,74340570,4130,4130,4130,4130,310
|
|
20240607,095100,73060270,4125,4130,4130,4125,31
|
|
20240607,095000,72932245,4130,4130,4130,4130,0
|
|
20240607,094900,72932245,4130,4130,4130,4130,93
|
|
20240607,094800,72548155,4130,4130,4130,4130,0
|
|
20240607,094700,72548155,4130,4130,4130,4130,0
|
|
20240607,094600,72548155,4130,4130,4130,4130,50
|
|
20240607,094500,72341655,4130,4135,4135,4130,450
|
|
20240607,094400,70483120,4135,4135,4135,4135,0
|
|
20240607,094300,70483120,4135,4135,4135,4135,0
|
|
20240607,094200,70483120,4135,4135,4135,4135,0
|
|
20240607,094100,70483120,4135,4135,4135,4135,0
|
|
20240607,094000,70483120,4135,4135,4135,4135,400
|
|
20240607,093900,68829120,4125,4125,4125,4125,0
|
|
20240607,093800,68829120,4125,4125,4125,4125,0
|
|
20240607,093700,68829120,4125,4135,4135,4125,2500
|
|
20240607,093600,58506855,4135,4140,4140,4135,2
|
|
20240607,093500,58498580,4135,4135,4135,4135,0
|
|
20240607,093400,58498580,4135,4135,4135,4135,0
|
|
20240607,093300,58498580,4135,4135,4135,4135,10
|
|
20240607,093200,58457230,4130,4130,4130,4130,0
|
|
20240607,093100,58457230,4130,4140,4140,4130,1500
|
|
20240607,093000,52258145,4140,4140,4140,4140,845
|
|
20240607,092900,48759845,4140,4140,4140,4140,510
|
|
20240607,092800,46648445,4140,4135,4140,4135,399
|
|
20240607,092700,44996595,4135,4140,4140,4135,456
|
|
20240607,092600,43108760,4140,4140,4140,4140,0
|
|
20240607,092500,43108760,4140,4140,4140,4140,1
|
|
20240607,092400,43104620,4145,4150,4150,4145,171
|
|
20240607,092300,42395270,4155,4155,4155,4155,0
|
|
20240607,092200,42395270,4155,4155,4155,4155,384
|
|
20240607,092100,40799750,4155,4155,4155,4155,0
|
|
20240607,092000,40799750,4155,4155,4155,4155,0
|
|
20240607,091900,40799750,4155,4155,4155,4155,2
|
|
20240607,091800,40791440,4150,4130,4150,4130,7269
|
|
20240607,091700,10634110,4145,4145,4145,4145,0
|
|
20240607,091600,10634110,4145,4145,4145,4145,0
|
|
20240607,091500,10634110,4145,4130,4145,4130,275
|
|
20240607,091400,9496830,4150,4150,4150,4150,0
|
|
20240607,091300,9496830,4150,4150,4150,4150,3
|
|
20240607,091200,9484380,4130,4130,4130,4130,0
|
|
20240607,091100,9484380,4130,4130,4130,4130,67
|
|
20240607,091000,9207670,4130,4130,4130,4130,1358
|
|
20240607,090900,3599130,4150,4150,4150,4150,1
|
|
20240607,090800,3594980,4150,4150,4150,4150,1
|
|
20240607,090700,3590830,4130,4150,4150,4130,2
|
|
20240607,090600,3582550,4150,4150,4150,4150,0
|
|
20240607,090500,3582550,4150,4150,4150,4150,1
|
|
20240607,090400,3578400,4150,4150,4150,4150,25
|
|
20240607,090300,3474650,4130,4150,4150,4130,29
|
|
20240607,090200,3354400,4135,4150,4150,4135,101
|
|
20240607,090100,2935265,4140,4140,4140,4140,1
|
|
20240607,090000,2931125,4150,4130,4150,4130,709
|