656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,195300,151209065,4560,4560,4560,4560,1442
|
|
20240603,195200,151209065,4560,4560,4560,4560,0
|
|
20240603,195100,151209065,4560,4560,4560,4560,0
|
|
20240603,195000,151209065,4560,4560,4560,4560,0
|
|
20240603,194900,151209065,4560,4560,4560,4560,0
|
|
20240603,194800,151209065,4560,4560,4560,4560,0
|
|
20240603,194700,151209065,4560,4560,4560,4560,0
|
|
20240603,194600,151209065,4560,4560,4560,4560,0
|
|
20240603,194500,151209065,4560,4560,4560,4560,0
|
|
20240603,194400,151209065,4560,4560,4560,4560,0
|
|
20240603,194300,151209065,4560,4560,4560,4560,0
|
|
20240603,194200,151209065,4560,4560,4560,4560,0
|
|
20240603,194100,151209065,4560,4560,4560,4560,0
|
|
20240603,194000,151209065,4560,4560,4560,4560,0
|
|
20240603,193900,151209065,4560,4560,4560,4560,0
|
|
20240603,193800,151209065,4560,4560,4560,4560,0
|
|
20240603,193700,151209065,4560,4560,4560,4560,0
|
|
20240603,193600,151209065,4560,4560,4560,4560,0
|
|
20240603,193500,151209065,4560,4560,4560,4560,0
|
|
20240603,193400,151209065,4560,4560,4560,4560,0
|
|
20240603,193300,151209065,4560,4560,4560,4560,0
|
|
20240603,193200,151209065,4560,4560,4560,4560,0
|
|
20240603,193100,151209065,4560,4560,4560,4560,0
|
|
20240603,193000,151209065,4560,4560,4560,4560,0
|
|
20240603,192900,151209065,4560,4560,4560,4560,0
|
|
20240603,192800,151209065,4560,4560,4560,4560,0
|
|
20240603,192700,151209065,4560,4560,4560,4560,0
|
|
20240603,192600,151209065,4560,4560,4560,4560,0
|
|
20240603,192500,151209065,4560,4560,4560,4560,0
|
|
20240603,192400,151209065,4560,4560,4560,4560,0
|
|
20240603,192300,151209065,4560,4560,4560,4560,1442
|
|
20240603,192200,151209065,4560,4560,4560,4560,0
|
|
20240603,192100,151209065,4560,4560,4560,4560,0
|
|
20240603,192000,151209065,4560,4560,4560,4560,0
|
|
20240603,191900,151209065,4560,4560,4560,4560,0
|
|
20240603,191800,151209065,4560,4560,4560,4560,0
|
|
20240603,191700,151209065,4560,4560,4560,4560,0
|
|
20240603,191600,151209065,4560,4560,4560,4560,0
|
|
20240603,191500,151209065,4560,4560,4560,4560,0
|
|
20240603,191400,151209065,4560,4560,4560,4560,0
|
|
20240603,191300,151209065,4560,4560,4560,4560,0
|
|
20240603,191200,151209065,4560,4560,4560,4560,0
|
|
20240603,191100,151209065,4560,4560,4560,4560,0
|
|
20240603,191000,151209065,4560,4560,4560,4560,0
|
|
20240603,190900,151209065,4560,4560,4560,4560,0
|
|
20240603,190800,151209065,4560,4560,4560,4560,0
|
|
20240603,190700,151209065,4560,4560,4560,4560,0
|
|
20240603,190600,151209065,4560,4560,4560,4560,0
|
|
20240603,190500,151209065,4560,4560,4560,4560,0
|
|
20240603,190400,151209065,4560,4560,4560,4560,0
|
|
20240603,190300,151209065,4560,4560,4560,4560,0
|
|
20240603,190200,151209065,4560,4560,4560,4560,0
|
|
20240603,190100,151209065,4560,4560,4560,4560,0
|
|
20240603,190000,151209065,4560,4560,4560,4560,0
|
|
20240603,185900,151209065,4560,4560,4560,4560,0
|
|
20240603,185800,151209065,4560,4560,4560,4560,0
|
|
20240603,185700,151209065,4560,4560,4560,4560,0
|
|
20240603,185600,151209065,4560,4560,4560,4560,0
|
|
20240603,185500,151209065,4560,4560,4560,4560,0
|
|
20240603,185400,151209065,4560,4560,4560,4560,0
|
|
20240603,185300,151209065,4560,4560,4560,4560,1442
|
|
20240603,185200,151209065,4560,4560,4560,4560,0
|
|
20240603,185100,151209065,4560,4560,4560,4560,0
|
|
20240603,185000,151209065,4560,4560,4560,4560,0
|
|
20240603,184900,151209065,4560,4560,4560,4560,0
|
|
20240603,184800,151209065,4560,4560,4560,4560,0
|
|
20240603,184700,151209065,4560,4560,4560,4560,0
|
|
20240603,184600,151209065,4560,4560,4560,4560,0
|
|
20240603,184500,151209065,4560,4560,4560,4560,0
|
|
20240603,184400,151209065,4560,4560,4560,4560,0
|
|
20240603,184300,151209065,4560,4560,4560,4560,0
|
|
20240603,184200,151209065,4560,4560,4560,4560,0
|
|
20240603,184100,151209065,4560,4560,4560,4560,0
|
|
20240603,184000,151209065,4560,4560,4560,4560,0
|
|
20240603,183900,151209065,4560,4560,4560,4560,0
|
|
20240603,183800,151209065,4560,4560,4560,4560,0
|
|
20240603,183700,151209065,4560,4560,4560,4560,0
|
|
20240603,183600,151209065,4560,4560,4560,4560,0
|
|
20240603,183500,151209065,4560,4560,4560,4560,0
|
|
20240603,183400,151209065,4560,4560,4560,4560,0
|
|
20240603,183300,151209065,4560,4560,4560,4560,0
|
|
20240603,183200,151209065,4560,4560,4560,4560,0
|
|
20240603,183100,151209065,4560,4560,4560,4560,0
|
|
20240603,183000,151209065,4560,4560,4560,4560,0
|
|
20240603,182900,151209065,4560,4560,4560,4560,0
|
|
20240603,182800,151209065,4560,4560,4560,4560,0
|
|
20240603,182700,151209065,4560,4560,4560,4560,0
|
|
20240603,182600,151209065,4560,4560,4560,4560,0
|
|
20240603,182500,151209065,4560,4560,4560,4560,0
|
|
20240603,182400,151209065,4560,4560,4560,4560,0
|
|
20240603,182300,151209065,4560,4560,4560,4560,1442
|
|
20240603,182200,151209065,4560,4560,4560,4560,0
|
|
20240603,182100,151209065,4560,4560,4560,4560,0
|
|
20240603,182000,151209065,4560,4560,4560,4560,0
|
|
20240603,181900,151209065,4560,4560,4560,4560,0
|
|
20240603,181800,151209065,4560,4560,4560,4560,0
|
|
20240603,181700,151209065,4560,4560,4560,4560,0
|
|
20240603,181600,151209065,4560,4560,4560,4560,0
|
|
20240603,181500,151209065,4560,4560,4560,4560,0
|
|
20240603,181400,151209065,4560,4560,4560,4560,0
|
|
20240603,181300,151209065,4560,4560,4560,4560,0
|
|
20240603,181200,151209065,4560,4560,4560,4560,0
|
|
20240603,181100,151209065,4560,4560,4560,4560,0
|
|
20240603,181000,151209065,4560,4560,4560,4560,0
|
|
20240603,180900,151209065,4560,4560,4560,4560,0
|
|
20240603,180800,151209065,4560,4560,4560,4560,0
|
|
20240603,180700,151209065,4560,4560,4560,4560,0
|
|
20240603,180600,151209065,4560,4560,4560,4560,0
|
|
20240603,180500,151209065,4560,4560,4560,4560,0
|
|
20240603,180400,151209065,4560,4560,4560,4560,0
|
|
20240603,180300,151209065,4560,4560,4560,4560,0
|
|
20240603,180200,151209065,4560,4560,4560,4560,0
|
|
20240603,180100,151209065,4560,4560,4560,4560,0
|
|
20240603,180000,151209065,4560,4560,4560,4560,0
|
|
20240603,175900,151209065,4560,4560,4560,4560,0
|
|
20240603,175800,151209065,4560,4560,4560,4560,0
|
|
20240603,175700,151209065,4560,4560,4560,4560,0
|
|
20240603,175600,151209065,4560,4560,4560,4560,0
|
|
20240603,175500,151209065,4560,4560,4560,4560,0
|
|
20240603,175400,151209065,4560,4560,4560,4560,0
|
|
20240603,175300,151209065,4560,4560,4560,4560,1442
|
|
20240603,175200,151209065,4560,4560,4560,4560,0
|
|
20240603,175100,151209065,4560,4560,4560,4560,0
|
|
20240603,175000,151209065,4560,4560,4560,4560,0
|
|
20240603,174900,151209065,4560,4560,4560,4560,0
|
|
20240603,174800,151209065,4560,4560,4560,4560,0
|
|
20240603,174700,151209065,4560,4560,4560,4560,0
|
|
20240603,174600,151209065,4560,4560,4560,4560,0
|
|
20240603,174500,151209065,4560,4560,4560,4560,0
|
|
20240603,174400,151209065,4560,4560,4560,4560,0
|
|
20240603,174300,151209065,4560,4560,4560,4560,0
|
|
20240603,174200,151209065,4560,4560,4560,4560,0
|
|
20240603,174100,151209065,4560,4560,4560,4560,0
|
|
20240603,174000,151209065,4560,4560,4560,4560,0
|
|
20240603,173900,151209065,4560,4560,4560,4560,0
|
|
20240603,173800,151209065,4560,4560,4560,4560,0
|
|
20240603,173700,151209065,4560,4560,4560,4560,0
|
|
20240603,173600,151209065,4560,4560,4560,4560,0
|
|
20240603,173500,151209065,4560,4560,4560,4560,0
|
|
20240603,173400,151209065,4560,4560,4560,4560,0
|
|
20240603,173300,151209065,4560,4560,4560,4560,0
|
|
20240603,173200,151209065,4560,4560,4560,4560,0
|
|
20240603,173100,151209065,4560,4560,4560,4560,0
|
|
20240603,173000,151209065,4560,4560,4560,4560,0
|
|
20240603,172900,151209065,4560,4560,4560,4560,0
|
|
20240603,172800,151209065,4560,4560,4560,4560,0
|
|
20240603,172700,151209065,4560,4560,4560,4560,0
|
|
20240603,172600,151209065,4560,4560,4560,4560,0
|
|
20240603,172500,151209065,4560,4560,4560,4560,0
|
|
20240603,172400,151209065,4560,4560,4560,4560,0
|
|
20240603,172300,151209065,4560,4560,4560,4560,1442
|
|
20240603,172200,151209065,4560,4560,4560,4560,0
|
|
20240603,172100,151209065,4560,4560,4560,4560,0
|
|
20240603,172000,151209065,4560,4560,4560,4560,0
|
|
20240603,171900,151209065,4560,4560,4560,4560,0
|
|
20240603,171800,151209065,4560,4560,4560,4560,0
|
|
20240603,171700,151209065,4560,4560,4560,4560,0
|
|
20240603,171600,151209065,4560,4560,4560,4560,0
|
|
20240603,171500,151209065,4560,4560,4560,4560,0
|
|
20240603,171400,151209065,4560,4560,4560,4560,0
|
|
20240603,171300,151209065,4560,4560,4560,4560,0
|
|
20240603,171200,151209065,4560,4560,4560,4560,0
|
|
20240603,171100,151209065,4560,4560,4560,4560,0
|
|
20240603,171000,151209065,4560,4560,4560,4560,0
|
|
20240603,170900,151209065,4560,4560,4560,4560,0
|
|
20240603,170800,151209065,4560,4560,4560,4560,0
|
|
20240603,170700,151209065,4560,4560,4560,4560,0
|
|
20240603,170600,151209065,4560,4560,4560,4560,0
|
|
20240603,170500,151209065,4560,4560,4560,4560,0
|
|
20240603,170400,151209065,4560,4560,4560,4560,0
|
|
20240603,170300,151209065,4560,4560,4560,4560,0
|
|
20240603,170200,151209065,4560,4560,4560,4560,0
|
|
20240603,170100,151209065,4560,4560,4560,4560,0
|
|
20240603,170000,151209065,4560,4560,4560,4560,0
|
|
20240603,165900,151209065,4560,4560,4560,4560,0
|
|
20240603,165800,151209065,4560,4560,4560,4560,0
|
|
20240603,165700,151209065,4560,4560,4560,4560,0
|
|
20240603,165600,151209065,4560,4560,4560,4560,0
|
|
20240603,165500,151209065,4560,4560,4560,4560,0
|
|
20240603,165400,151209065,4560,4560,4560,4560,0
|
|
20240603,165300,151209065,4560,4560,4560,4560,1442
|
|
20240603,165200,151209065,4560,4560,4560,4560,0
|
|
20240603,165100,151209065,4560,4560,4560,4560,0
|
|
20240603,165000,151209065,4560,4560,4560,4560,0
|
|
20240603,164900,151209065,4560,4560,4560,4560,0
|
|
20240603,164800,151209065,4560,4560,4560,4560,0
|
|
20240603,164700,151209065,4560,4560,4560,4560,0
|
|
20240603,164600,151209065,4560,4560,4560,4560,0
|
|
20240603,164500,151209065,4560,4560,4560,4560,0
|
|
20240603,164400,151209065,4560,4560,4560,4560,0
|
|
20240603,164300,151209065,4560,4560,4560,4560,0
|
|
20240603,164200,151209065,4560,4560,4560,4560,0
|
|
20240603,164100,151209065,4560,4560,4560,4560,0
|
|
20240603,164000,151209065,4560,4560,4560,4560,0
|
|
20240603,163900,151209065,4560,4560,4560,4560,0
|
|
20240603,163800,151209065,4560,4560,4560,4560,0
|
|
20240603,163700,151209065,4560,4560,4560,4560,0
|
|
20240603,163600,151209065,4560,4560,4560,4560,0
|
|
20240603,163500,151209065,4560,4560,4560,4560,0
|
|
20240603,163400,151209065,4560,4560,4560,4560,0
|
|
20240603,163300,151209065,4560,4560,4560,4560,0
|
|
20240603,163200,151209065,4560,4560,4560,4560,0
|
|
20240603,163100,151209065,4560,4560,4560,4560,0
|
|
20240603,163000,151209065,4560,4560,4560,4560,0
|
|
20240603,162900,151209065,4560,4560,4560,4560,0
|
|
20240603,162800,151209065,4560,4560,4560,4560,0
|
|
20240603,162700,151209065,4560,4560,4560,4560,0
|
|
20240603,162600,151209065,4560,4560,4560,4560,0
|
|
20240603,162500,151209065,4560,4560,4560,4560,0
|
|
20240603,162400,151209065,4560,4560,4560,4560,0
|
|
20240603,162300,151209065,4560,4560,4560,4560,1442
|
|
20240603,162200,151209065,4560,4560,4560,4560,0
|
|
20240603,162100,151209065,4560,4560,4560,4560,0
|
|
20240603,162000,151209065,4560,4560,4560,4560,0
|
|
20240603,161900,151209065,4560,4560,4560,4560,0
|
|
20240603,161800,151209065,4560,4560,4560,4560,0
|
|
20240603,161700,151209065,4560,4560,4560,4560,0
|
|
20240603,161600,151209065,4560,4560,4560,4560,0
|
|
20240603,161500,151209065,4560,4560,4560,4560,0
|
|
20240603,161400,151209065,4560,4560,4560,4560,0
|
|
20240603,161300,151209065,4560,4560,4560,4560,0
|
|
20240603,161200,151209065,4560,4560,4560,4560,0
|
|
20240603,161100,151209065,4560,4560,4560,4560,0
|
|
20240603,161000,151209065,4560,4560,4560,4560,0
|
|
20240603,160900,151209065,4560,4560,4560,4560,0
|
|
20240603,160800,151209065,4560,4560,4560,4560,0
|
|
20240603,160700,151209065,4560,4560,4560,4560,0
|
|
20240603,160600,151209065,4560,4560,4560,4560,0
|
|
20240603,160500,151209065,4560,4560,4560,4560,0
|
|
20240603,160400,151209065,4560,4560,4560,4560,0
|
|
20240603,160300,151209065,4560,4560,4560,4560,0
|
|
20240603,160200,151209065,4560,4560,4560,4560,0
|
|
20240603,160100,151209065,4560,4560,4560,4560,0
|
|
20240603,160000,151209065,4560,4560,4560,4560,0
|
|
20240603,155900,151209065,4560,4560,4560,4560,0
|
|
20240603,155800,151209065,4560,4560,4560,4560,0
|
|
20240603,155700,151209065,4560,4560,4560,4560,0
|
|
20240603,155600,151209065,4560,4560,4560,4560,0
|
|
20240603,155500,151209065,4560,4560,4560,4560,0
|
|
20240603,155400,151209065,4560,4560,4560,4560,0
|
|
20240603,155300,151209065,4560,4560,4560,4560,1442
|
|
20240603,155200,151209065,4560,4560,4560,4560,0
|
|
20240603,155100,151209065,4560,4560,4560,4560,0
|
|
20240603,155000,151209065,4560,4560,4560,4560,0
|
|
20240603,154900,151209065,4560,4560,4560,4560,0
|
|
20240603,154800,151209065,4560,4560,4560,4560,0
|
|
20240603,154700,151209065,4560,4560,4560,4560,0
|
|
20240603,154600,151209065,4560,4560,4560,4560,0
|
|
20240603,154500,151209065,4560,4560,4560,4560,0
|
|
20240603,154400,151209065,4560,4560,4560,4560,0
|
|
20240603,154300,151209065,4560,4560,4560,4560,0
|
|
20240603,154200,151209065,4560,4560,4560,4560,0
|
|
20240603,154100,151209065,4560,4560,4560,4560,0
|
|
20240603,154000,151209065,4560,4560,4560,4560,0
|
|
20240603,153900,151209065,4560,4560,4560,4560,0
|
|
20240603,153800,151209065,4560,4560,4560,4560,0
|
|
20240603,153700,151209065,4560,4560,4560,4560,0
|
|
20240603,153600,151209065,4560,4560,4560,4560,0
|
|
20240603,153500,151209065,4560,4560,4560,4560,0
|
|
20240603,153400,151209065,4560,4560,4560,4560,0
|
|
20240603,153300,151209065,4560,4560,4560,4560,0
|
|
20240603,153200,151209065,4560,4560,4560,4560,0
|
|
20240603,153100,151209065,4560,4560,4560,4560,0
|
|
20240603,153000,151209065,4560,4560,4560,4560,1442
|
|
20240603,152900,144633545,4475,4475,4475,4475,0
|
|
20240603,152800,144633545,4475,4475,4475,4475,0
|
|
20240603,152700,144633545,4475,4475,4475,4475,0
|
|
20240603,152600,144633545,4475,4475,4475,4475,0
|
|
20240603,152500,144633545,4475,4475,4475,4475,0
|
|
20240603,152400,144633545,4475,4475,4475,4475,0
|
|
20240603,152300,144633545,4475,4475,4475,4475,0
|
|
20240603,152200,144633545,4475,4475,4475,4475,0
|
|
20240603,152100,144633545,4475,4475,4475,4475,0
|
|
20240603,152000,144633545,4475,4475,4475,4475,0
|
|
20240603,151900,144633545,4475,4475,4475,4475,0
|
|
20240603,151800,144633545,4475,4475,4475,4475,1
|
|
20240603,151700,144629070,4495,4495,4495,4495,148
|
|
20240603,151600,143963810,4495,4495,4495,4495,0
|
|
20240603,151500,143963810,4495,4495,4495,4495,0
|
|
20240603,151400,143963810,4495,4495,4495,4495,0
|
|
20240603,151300,143963810,4495,4495,4495,4495,0
|
|
20240603,151200,143963810,4495,4495,4495,4495,0
|
|
20240603,151100,143963810,4495,4495,4495,4495,1
|
|
20240603,151000,143959315,4475,4475,4475,4475,0
|
|
20240603,150900,143959315,4475,4475,4475,4475,0
|
|
20240603,150800,143959315,4475,4475,4475,4475,94
|
|
20240603,150700,143538665,4475,4475,4475,4475,788
|
|
20240603,150600,140012365,4475,4475,4475,4475,0
|
|
20240603,150500,140012365,4475,4475,4475,4475,0
|
|
20240603,150400,140012365,4475,4495,4495,4475,47
|
|
20240603,150300,139801915,4475,4475,4475,4475,0
|
|
20240603,150200,139801915,4475,4475,4475,4475,0
|
|
20240603,150100,139801915,4475,4475,4475,4475,0
|
|
20240603,150000,139801915,4475,4475,4475,4475,0
|
|
20240603,145900,139801915,4475,4475,4475,4475,1
|
|
20240603,145800,139797440,4480,4485,4485,4480,79
|
|
20240603,145700,139443490,4485,4485,4485,4485,0
|
|
20240603,145600,139443490,4485,4485,4485,4485,0
|
|
20240603,145500,139443490,4485,4485,4485,4485,0
|
|
20240603,145400,139443490,4485,4485,4485,4485,0
|
|
20240603,145300,139443490,4485,4485,4485,4485,1
|
|
20240603,145200,139439005,4485,4485,4485,4485,500
|
|
20240603,145100,137196505,4485,4485,4485,4485,1
|
|
20240603,145000,137192020,4495,4495,4495,4495,0
|
|
20240603,144900,137192020,4495,4495,4495,4495,0
|
|
20240603,144800,137192020,4495,4495,4495,4495,0
|
|
20240603,144700,137192020,4495,4495,4495,4495,30
|
|
20240603,144600,137057170,4500,4500,4500,4500,0
|
|
20240603,144500,137057170,4500,4500,4500,4500,8
|
|
20240603,144400,137021170,4500,4505,4505,4500,11
|
|
20240603,144300,136971665,4505,4505,4505,4505,0
|
|
20240603,144200,136971665,4505,4505,4505,4505,0
|
|
20240603,144100,136971665,4505,4505,4505,4505,0
|
|
20240603,144000,136971665,4505,4475,4505,4475,168
|
|
20240603,143900,136215545,4475,4480,4480,4475,276
|
|
20240603,143800,134980440,4480,4480,4480,4480,1
|
|
20240603,143700,134975960,4470,4470,4470,4470,0
|
|
20240603,143600,134975960,4470,4470,4470,4470,0
|
|
20240603,143500,134975960,4470,4470,4470,4470,0
|
|
20240603,143400,134975960,4470,4470,4470,4470,0
|
|
20240603,143300,134975960,4470,4470,4470,4470,0
|
|
20240603,143200,134975960,4470,4470,4470,4470,0
|
|
20240603,143100,134975960,4470,4470,4470,4470,0
|
|
20240603,143000,134975960,4470,4470,4470,4470,0
|
|
20240603,142900,134975960,4470,4470,4470,4470,0
|
|
20240603,142800,134975960,4470,4470,4470,4470,0
|
|
20240603,142700,134975960,4470,4470,4470,4470,0
|
|
20240603,142600,134975960,4470,4470,4470,4470,0
|
|
20240603,142500,134975960,4470,4470,4470,4470,0
|
|
20240603,142400,134975960,4470,4470,4470,4470,0
|
|
20240603,142300,134975960,4470,4470,4470,4470,0
|
|
20240603,142200,134975960,4470,4470,4470,4470,0
|
|
20240603,142100,134975960,4470,4470,4470,4470,0
|
|
20240603,142000,134975960,4470,4470,4470,4470,0
|
|
20240603,141900,134975960,4470,4470,4470,4470,8
|
|
20240603,141800,134940200,4475,4475,4475,4475,0
|
|
20240603,141700,134940200,4475,4475,4475,4475,0
|
|
20240603,141600,134940200,4475,4475,4475,4475,0
|
|
20240603,141500,134940200,4475,4475,4475,4475,0
|
|
20240603,141400,134940200,4475,4475,4475,4475,0
|
|
20240603,141300,134940200,4475,4475,4475,4475,0
|
|
20240603,141200,134940200,4475,4470,4475,4470,2
|
|
20240603,141100,134931255,4475,4475,4475,4475,0
|
|
20240603,141000,134931255,4475,4475,4475,4475,0
|
|
20240603,140900,134931255,4475,4475,4475,4475,0
|
|
20240603,140800,134931255,4475,4475,4475,4475,500
|
|
20240603,140700,132693755,4480,4480,4480,4480,0
|
|
20240603,140600,132693755,4480,4480,4480,4480,105
|
|
20240603,140500,132223355,4480,4480,4480,4480,1
|
|
20240603,140400,132218875,4485,4485,4485,4485,0
|
|
20240603,140300,132218875,4485,4485,4485,4485,0
|
|
20240603,140200,132218875,4485,4485,4485,4485,0
|
|
20240603,140100,132218875,4485,4495,4495,4485,2
|
|
20240603,140000,132209895,4505,4505,4505,4505,1
|
|
20240603,135900,132205390,4505,4505,4505,4505,18
|
|
20240603,135800,132124300,4505,4485,4505,4485,555
|
|
20240603,135700,129634195,4485,4485,4485,4485,0
|
|
20240603,135600,129634195,4485,4500,4500,4470,262
|
|
20240603,135500,128455240,4525,4525,4525,4525,0
|
|
20240603,135400,128455240,4525,4525,4525,4525,0
|
|
20240603,135300,128455240,4525,4525,4525,4525,0
|
|
20240603,135200,128455240,4525,4525,4525,4525,0
|
|
20240603,135100,128455240,4525,4525,4525,4525,0
|
|
20240603,135000,128455240,4525,4525,4525,4525,26
|
|
20240603,134900,128337590,4525,4525,4525,4525,0
|
|
20240603,134800,128337590,4525,4525,4525,4525,0
|
|
20240603,134700,128337590,4525,4525,4525,4525,0
|
|
20240603,134600,128337590,4525,4525,4525,4525,0
|
|
20240603,134500,128337590,4525,4525,4525,4525,0
|
|
20240603,134400,128337590,4525,4525,4525,4525,3
|
|
20240603,134300,128324015,4455,4530,4530,4455,427
|
|
20240603,134200,126400360,4525,4535,4535,4525,9
|
|
20240603,134100,126359585,4500,4490,4500,4490,327
|
|
20240603,134000,124891115,4475,4475,4475,4475,0
|
|
20240603,133900,124891115,4475,4475,4475,4475,0
|
|
20240603,133800,124891115,4475,4475,4475,4475,0
|
|
20240603,133700,124891115,4475,4450,4475,4450,522
|
|
20240603,133600,122565055,4435,4435,4435,4435,0
|
|
20240603,133500,122565055,4435,4435,4435,4435,10
|
|
20240603,133400,122520705,4445,4445,4445,4440,55
|
|
20240603,133300,122276250,4450,4450,4450,4450,585
|
|
20240603,133200,119673000,4450,4475,4475,4450,90
|
|
20240603,133100,119271795,4470,4470,4470,4470,0
|
|
20240603,133000,119271795,4470,4470,4470,4470,418
|
|
20240603,132900,117403335,4480,4485,4485,4480,123
|
|
20240603,132800,116851740,4490,4490,4490,4490,0
|
|
20240603,132700,116851740,4490,4490,4490,4490,0
|
|
20240603,132600,116851740,4490,4490,4490,4490,0
|
|
20240603,132500,116851740,4490,4490,4490,4490,0
|
|
20240603,132400,116851740,4490,4490,4490,4490,0
|
|
20240603,132300,116851740,4490,4490,4490,4490,0
|
|
20240603,132200,116851740,4490,4490,4490,4490,0
|
|
20240603,132100,116851740,4490,4490,4490,4490,0
|
|
20240603,132000,116851740,4490,4490,4490,4490,0
|
|
20240603,131900,116851740,4490,4490,4490,4490,5
|
|
20240603,131800,116829290,4460,4460,4460,4460,3
|
|
20240603,131700,116815910,4490,4490,4490,4490,0
|
|
20240603,131600,116815910,4490,4490,4490,4490,0
|
|
20240603,131500,116815910,4490,4490,4490,4490,0
|
|
20240603,131400,116815910,4490,4490,4490,4490,0
|
|
20240603,131300,116815910,4490,4490,4490,4490,0
|
|
20240603,131200,116815910,4490,4490,4490,4490,0
|
|
20240603,131100,116815910,4490,4490,4490,4490,0
|
|
20240603,131000,116815910,4490,4490,4490,4490,0
|
|
20240603,130900,116815910,4490,4490,4490,4490,0
|
|
20240603,130800,116815910,4490,4490,4490,4490,0
|
|
20240603,130700,116815910,4490,4490,4490,4490,0
|
|
20240603,130600,116815910,4490,4490,4490,4490,0
|
|
20240603,130500,116815910,4490,4490,4490,4490,0
|
|
20240603,130400,116815910,4490,4490,4490,4490,0
|
|
20240603,130300,116815910,4490,4490,4490,4490,0
|
|
20240603,130200,116815910,4490,4490,4490,4490,0
|
|
20240603,130100,116815910,4490,4490,4490,4490,0
|
|
20240603,130000,116815910,4490,4490,4490,4490,0
|
|
20240603,125900,116815910,4490,4490,4490,4490,0
|
|
20240603,125800,116815910,4490,4490,4490,4490,0
|
|
20240603,125700,116815910,4490,4490,4490,4490,2
|
|
20240603,125600,116806930,4490,4490,4490,4490,0
|
|
20240603,125500,116806930,4490,4490,4490,4490,0
|
|
20240603,125400,116806930,4490,4490,4490,4490,0
|
|
20240603,125300,116806930,4490,4490,4490,4490,0
|
|
20240603,125200,116806930,4490,4490,4490,4490,0
|
|
20240603,125100,116806930,4490,4490,4490,4490,0
|
|
20240603,125000,116806930,4490,4490,4490,4490,0
|
|
20240603,124900,116806930,4490,4490,4490,4490,6
|
|
20240603,124800,116779990,4495,4495,4495,4495,0
|
|
20240603,124700,116779990,4495,4495,4495,4495,0
|
|
20240603,124600,116779990,4495,4495,4495,4495,0
|
|
20240603,124500,116779990,4495,4495,4495,4495,0
|
|
20240603,124400,116779990,4495,4495,4495,4495,0
|
|
20240603,124300,116779990,4495,4495,4495,4495,0
|
|
20240603,124200,116779990,4495,4495,4495,4495,0
|
|
20240603,124100,116779990,4495,4495,4495,4495,5
|
|
20240603,124000,116757515,4480,4490,4500,4480,444
|
|
20240603,123900,114767905,4460,4460,4460,4460,0
|
|
20240603,123800,114767905,4460,4460,4460,4460,400
|
|
20240603,123700,112983905,4490,4490,4490,4490,0
|
|
20240603,123600,112983905,4490,4490,4490,4490,0
|
|
20240603,123500,112983905,4490,4490,4490,4490,1
|
|
20240603,123400,112979415,4490,4530,4530,4490,336
|
|
20240603,123300,111470575,4505,4505,4505,4505,57
|
|
20240603,123200,111213790,4490,4490,4490,4490,285
|
|
20240603,123100,109934140,4505,4505,4505,4505,10
|
|
20240603,123000,109889090,4505,4505,4505,4505,0
|
|
20240603,122900,109889090,4505,4535,4535,4505,390
|
|
20240603,122800,108130965,4535,4490,4585,4490,4085
|
|
20240603,122700,89741195,4490,4460,4490,4460,150
|
|
20240603,122600,89071985,4460,4460,4460,4460,127
|
|
20240603,122500,88505565,4455,4455,4455,4455,0
|
|
20240603,122400,88505565,4455,4455,4455,4455,0
|
|
20240603,122300,88505565,4455,4455,4455,4455,0
|
|
20240603,122200,88505565,4455,4455,4455,4455,0
|
|
20240603,122100,88505565,4455,4455,4455,4455,0
|
|
20240603,122000,88505565,4455,4455,4455,4455,34
|
|
20240603,121900,88354095,4455,4455,4455,4455,0
|
|
20240603,121800,88354095,4455,4455,4455,4455,120
|
|
20240603,121700,87819495,4455,4455,4455,4455,1
|
|
20240603,121600,87815040,4455,4455,4455,4455,0
|
|
20240603,121500,87815040,4455,4455,4455,4455,0
|
|
20240603,121400,87815040,4455,4455,4455,4455,0
|
|
20240603,121300,87815040,4455,4455,4455,4455,0
|
|
20240603,121200,87815040,4455,4455,4455,4455,9
|
|
20240603,121100,87774945,4450,4450,4450,4450,0
|
|
20240603,121000,87774945,4450,4450,4450,4450,0
|
|
20240603,120900,87774945,4450,4450,4450,4450,0
|
|
20240603,120800,87774945,4450,4450,4450,4450,33
|
|
20240603,120700,87628095,4450,4450,4450,4450,0
|
|
20240603,120600,87628095,4450,4450,4450,4450,0
|
|
20240603,120500,87628095,4450,4450,4450,4450,0
|
|
20240603,120400,87628095,4450,4450,4450,4450,100
|
|
20240603,120300,87183095,4450,4450,4450,4450,6
|
|
20240603,120200,87156395,4425,4425,4425,4425,0
|
|
20240603,120100,87156395,4425,4425,4425,4425,0
|
|
20240603,120000,87156395,4425,4445,4445,4425,203
|
|
20240603,115900,86256775,4435,4435,4435,4435,0
|
|
20240603,115800,86256775,4435,4435,4435,4435,5
|
|
20240603,115700,86234600,4425,4425,4425,4425,0
|
|
20240603,115600,86234600,4425,4425,4425,4425,1
|
|
20240603,115500,86230175,4495,4450,4495,4450,680
|
|
20240603,115400,83188865,4430,4430,4430,4430,263
|
|
20240603,115300,82023775,4430,4450,4450,4430,875
|
|
20240603,115200,78140665,4450,4445,4450,4445,150
|
|
20240603,115100,77473415,4445,4445,4445,4445,13
|
|
20240603,115000,77415630,4445,4445,4445,4445,65
|
|
20240603,114900,77126705,4420,4415,4420,4415,162
|
|
20240603,114800,76410730,4415,4415,4415,4415,23
|
|
20240603,114700,76309185,4415,4415,4415,4415,0
|
|
20240603,114600,76309185,4415,4415,4415,4415,5
|
|
20240603,114500,76287110,4400,4400,4400,4400,0
|
|
20240603,114400,76287110,4400,4400,4400,4400,50
|
|
20240603,114300,76067110,4400,4400,4400,4400,0
|
|
20240603,114200,76067110,4400,4410,4410,4400,1000
|
|
20240603,114100,71666425,4410,4410,4410,4410,1
|
|
20240603,114000,71662015,4420,4420,4420,4420,0
|
|
20240603,113900,71662015,4420,4420,4420,4420,0
|
|
20240603,113800,71662015,4420,4420,4420,4420,0
|
|
20240603,113700,71662015,4420,4420,4420,4420,0
|
|
20240603,113600,71662015,4420,4420,4420,4420,0
|
|
20240603,113500,71662015,4420,4420,4420,4420,0
|
|
20240603,113400,71662015,4420,4420,4420,4420,0
|
|
20240603,113300,71662015,4420,4420,4420,4420,9
|
|
20240603,113200,71622235,4420,4420,4420,4420,0
|
|
20240603,113100,71622235,4420,4420,4420,4420,0
|
|
20240603,113000,71622235,4420,4420,4420,4420,0
|
|
20240603,112900,71622235,4420,4420,4420,4420,28
|
|
20240603,112800,71498475,4415,4415,4415,4415,35
|
|
20240603,112700,71343950,4415,4415,4415,4415,3
|
|
20240603,112600,71330705,4420,4420,4420,4420,0
|
|
20240603,112500,71330705,4420,4420,4420,4420,0
|
|
20240603,112400,71330705,4420,4420,4420,4420,0
|
|
20240603,112300,71330705,4420,4420,4420,4420,0
|
|
20240603,112200,71330705,4420,4420,4420,4420,0
|
|
20240603,112100,71330705,4420,4420,4420,4420,0
|
|
20240603,112000,71330705,4420,4420,4420,4420,0
|
|
20240603,111900,71330705,4420,4420,4420,4420,0
|
|
20240603,111800,71330705,4420,4420,4420,4420,0
|
|
20240603,111700,71330705,4420,4420,4420,4420,1
|
|
20240603,111600,71326285,4400,4400,4400,4400,0
|
|
20240603,111500,71326285,4400,4400,4400,4400,1
|
|
20240603,111400,71321885,4420,4420,4420,4420,0
|
|
20240603,111300,71321885,4420,4420,4420,4420,0
|
|
20240603,111200,71321885,4420,4400,4420,4400,3
|
|
20240603,111100,71308665,4380,4390,4390,4380,57
|
|
20240603,111000,71058605,4395,4395,4395,4395,798
|
|
20240603,110900,67551395,4395,4395,4395,4395,0
|
|
20240603,110800,67551395,4395,4395,4395,4395,0
|
|
20240603,110700,67551395,4395,4395,4395,4395,0
|
|
20240603,110600,67551395,4395,4395,4395,4395,0
|
|
20240603,110500,67551395,4395,4380,4395,4380,44
|
|
20240603,110400,67358220,4390,4390,4390,4390,37
|
|
20240603,110300,67195790,4390,4390,4390,4390,0
|
|
20240603,110200,67195790,4390,4390,4390,4390,1
|
|
20240603,110100,67191400,4380,4380,4380,4380,1
|
|
20240603,110000,67187020,4390,4380,4390,4380,209
|
|
20240603,105900,66271350,4395,4395,4395,4395,0
|
|
20240603,105800,66271350,4395,4380,4395,4380,30
|
|
20240603,105700,66139665,4380,4410,4410,4380,222
|
|
20240603,105600,65164625,4415,4415,4415,4415,11
|
|
20240603,105500,65116060,4420,4420,4420,4420,15
|
|
20240603,105400,65049760,4425,4425,4425,4425,0
|
|
20240603,105300,65049760,4425,4425,4425,4425,0
|
|
20240603,105200,65049760,4425,4425,4425,4425,0
|
|
20240603,105100,65049760,4425,4425,4425,4425,147
|
|
20240603,105000,64399285,4430,4430,4430,4430,0
|
|
20240603,104900,64399285,4430,4430,4430,4430,25
|
|
20240603,104800,64288535,4430,4430,4430,4430,11
|
|
20240603,104700,64239805,4425,4425,4425,4425,12
|
|
20240603,104600,64186705,4430,4430,4430,4430,0
|
|
20240603,104500,64186705,4430,4430,4430,4430,75
|
|
20240603,104400,63854455,4465,4465,4465,4465,0
|
|
20240603,104300,63854455,4465,4465,4465,4465,0
|
|
20240603,104200,63854455,4465,4465,4465,4465,45
|
|
20240603,104100,63653530,4465,4465,4465,4465,0
|
|
20240603,104000,63653530,4465,4465,4465,4465,0
|
|
20240603,103900,63653530,4465,4465,4465,4465,0
|
|
20240603,103800,63653530,4465,4465,4465,4465,0
|
|
20240603,103700,63653530,4465,4465,4465,4465,0
|
|
20240603,103600,63653530,4465,4470,4470,4465,381
|
|
20240603,103500,61952350,4445,4445,4445,4445,10
|
|
20240603,103400,61907900,4445,4440,4445,4440,150
|
|
20240603,103300,61241870,4440,4430,4440,4430,23
|
|
20240603,103200,61139970,4430,4430,4430,4430,50
|
|
20240603,103100,60918470,4430,4435,4440,4430,84
|
|
20240603,103000,60546175,4440,4435,4440,4435,180
|
|
20240603,102900,59746990,4435,4435,4435,4435,52
|
|
20240603,102800,59516370,4425,4425,4425,4425,0
|
|
20240603,102700,59516370,4425,4425,4425,4425,0
|
|
20240603,102600,59516370,4425,4425,4425,4425,0
|
|
20240603,102500,59516370,4425,4425,4425,4425,318
|
|
20240603,102400,58109220,4445,4445,4455,4445,57
|
|
20240603,102300,57855810,4495,4495,4495,4495,1
|
|
20240603,102200,57851315,4500,4480,4500,4480,17
|
|
20240603,102100,57775115,4440,4440,4440,4440,1
|
|
20240603,102000,57770675,4480,4480,4480,4480,0
|
|
20240603,101900,57770675,4480,4480,4480,4480,0
|
|
20240603,101800,57770675,4480,4475,4480,4475,296
|
|
20240603,101700,56446065,4475,4475,4475,4475,131
|
|
20240603,101600,55859840,4440,4465,4475,4440,64
|
|
20240603,101500,55575405,4470,4470,4470,4470,2
|
|
20240603,101400,55566465,4470,4470,4470,4470,0
|
|
20240603,101300,55566465,4470,4470,4470,4470,11
|
|
20240603,101200,55517295,4470,4470,4470,4470,1
|
|
20240603,101100,55512825,4475,4475,4475,4475,1
|
|
20240603,101000,55508350,4475,4475,4475,4475,1
|
|
20240603,100900,55503875,4455,4455,4485,4455,480
|
|
20240603,100800,53365325,4500,4500,4500,4485,541
|
|
20240603,100700,50937500,4505,4470,4510,4470,1893
|
|
20240603,100600,42454495,4470,4435,4470,4435,302
|
|
20240603,100500,41111110,4435,4435,4435,4435,1
|
|
20240603,100400,41106675,4435,4435,4435,4435,40
|
|
20240603,100300,40929275,4435,4435,4435,4435,0
|
|
20240603,100200,40929275,4435,4435,4435,4435,0
|
|
20240603,100100,40929275,4435,4435,4435,4435,0
|
|
20240603,100000,40929275,4435,4435,4435,4435,0
|
|
20240603,095900,40929275,4435,4435,4435,4435,0
|
|
20240603,095800,40929275,4435,4430,4435,4430,2
|
|
20240603,095700,40920410,4415,4415,4415,4415,0
|
|
20240603,095600,40920410,4415,4415,4415,4415,0
|
|
20240603,095500,40920410,4415,4415,4415,4415,0
|
|
20240603,095400,40920410,4415,4415,4415,4415,0
|
|
20240603,095300,40920410,4415,4415,4415,4415,0
|
|
20240603,095200,40920410,4415,4415,4415,4415,0
|
|
20240603,095100,40920410,4415,4415,4415,4415,0
|
|
20240603,095000,40920410,4415,4415,4415,4415,0
|
|
20240603,094900,40920410,4415,4415,4415,4415,14
|
|
20240603,094800,40858600,4440,4440,4440,4440,0
|
|
20240603,094700,40858600,4440,4440,4440,4440,0
|
|
20240603,094600,40858600,4440,4440,4440,4440,0
|
|
20240603,094500,40858600,4440,4440,4440,4440,0
|
|
20240603,094400,40858600,4440,4415,4440,4415,132
|
|
20240603,094300,40275795,4415,4415,4415,4400,129
|
|
20240603,094200,39706535,4415,4415,4415,4415,199
|
|
20240603,094100,38827950,4450,4450,4450,4450,0
|
|
20240603,094000,38827950,4450,4450,4450,4450,0
|
|
20240603,093900,38827950,4450,4450,4450,4450,0
|
|
20240603,093800,38827950,4450,4450,4450,4450,0
|
|
20240603,093700,38827950,4450,4450,4450,4450,0
|
|
20240603,093600,38827950,4450,4450,4450,4450,0
|
|
20240603,093500,38827950,4450,4450,4450,4450,17
|
|
20240603,093400,38752300,4450,4445,4450,4445,71
|
|
20240603,093300,38436495,4450,4450,4450,4450,0
|
|
20240603,093200,38436495,4450,4455,4455,4450,51
|
|
20240603,093100,38209295,4455,4455,4455,4455,0
|
|
20240603,093000,38209295,4455,4435,4455,4435,12
|
|
20240603,092900,38156025,4435,4410,4435,4410,115
|
|
20240603,092800,37648500,4410,4410,4410,4410,76
|
|
20240603,092700,37313340,4410,4410,4410,4410,0
|
|
20240603,092600,37313340,4410,4405,4410,4405,583
|
|
20240603,092500,34742555,4405,4410,4410,4390,694
|
|
20240603,092400,31692195,4410,4410,4410,4410,0
|
|
20240603,092300,31692195,4410,4410,4410,4410,0
|
|
20240603,092200,31692195,4410,4410,4410,4410,0
|
|
20240603,092100,31692195,4410,4410,4410,4410,800
|
|
20240603,092000,28164195,4410,4395,4475,4395,2652
|
|
20240603,091900,16483275,4390,4390,4390,4390,1
|
|
20240603,091800,16478885,4390,4370,4390,4370,208
|
|
20240603,091700,15565885,4370,4370,4370,4370,21
|
|
20240603,091600,15474115,4370,4370,4370,4370,0
|
|
20240603,091500,15474115,4370,4370,4370,4370,51
|
|
20240603,091400,15251245,4370,4370,4370,4370,0
|
|
20240603,091300,15251245,4370,4370,4370,4370,0
|
|
20240603,091200,15251245,4370,4370,4370,4370,0
|
|
20240603,091100,15251245,4370,4370,4370,4370,0
|
|
20240603,091000,15251245,4370,4375,4375,4370,209
|
|
20240603,090900,14337015,4390,4390,4390,4390,90
|
|
20240603,090800,13941915,4390,4390,4390,4390,100
|
|
20240603,090700,13502915,4390,4370,4390,4370,59
|
|
20240603,090600,13244895,4370,4370,4370,4370,0
|
|
20240603,090500,13244895,4370,4360,4370,4345,1349
|
|
20240603,090400,7362155,4360,4335,4360,4335,4
|
|
20240603,090300,7344740,4335,4330,4335,4330,575
|
|
20240603,090200,4852330,4330,4330,4330,4330,100
|
|
20240603,090100,4419330,4335,4335,4335,4335,0
|
|
20240603,090000,4419330,4335,4290,4335,4290,1030
|