657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,195400,378752010,4470,4470,4470,4470,687
|
|
20240605,195300,378752010,4470,4470,4470,4470,0
|
|
20240605,195200,378752010,4470,4470,4470,4470,0
|
|
20240605,195100,378752010,4470,4470,4470,4470,0
|
|
20240605,195000,378752010,4470,4470,4470,4470,0
|
|
20240605,194900,378752010,4470,4470,4470,4470,0
|
|
20240605,194800,378752010,4470,4470,4470,4470,0
|
|
20240605,194700,378752010,4470,4470,4470,4470,0
|
|
20240605,194600,378752010,4470,4470,4470,4470,0
|
|
20240605,194500,378752010,4470,4470,4470,4470,0
|
|
20240605,194400,378752010,4470,4470,4470,4470,0
|
|
20240605,194300,378752010,4470,4470,4470,4470,0
|
|
20240605,194200,378752010,4470,4470,4470,4470,0
|
|
20240605,194100,378752010,4470,4470,4470,4470,0
|
|
20240605,194000,378752010,4470,4470,4470,4470,0
|
|
20240605,193900,378752010,4470,4470,4470,4470,0
|
|
20240605,193800,378752010,4470,4470,4470,4470,0
|
|
20240605,193700,378752010,4470,4470,4470,4470,0
|
|
20240605,193600,378752010,4470,4470,4470,4470,0
|
|
20240605,193500,378752010,4470,4470,4470,4470,0
|
|
20240605,193400,378752010,4470,4470,4470,4470,0
|
|
20240605,193300,378752010,4470,4470,4470,4470,0
|
|
20240605,193200,378752010,4470,4470,4470,4470,0
|
|
20240605,193100,378752010,4470,4470,4470,4470,0
|
|
20240605,193000,378752010,4470,4470,4470,4470,0
|
|
20240605,192900,378752010,4470,4470,4470,4470,0
|
|
20240605,192800,378752010,4470,4470,4470,4470,0
|
|
20240605,192700,378752010,4470,4470,4470,4470,0
|
|
20240605,192600,378752010,4470,4470,4470,4470,0
|
|
20240605,192500,378752010,4470,4470,4470,4470,0
|
|
20240605,192400,378752010,4470,4470,4470,4470,687
|
|
20240605,192300,378752010,4470,4470,4470,4470,0
|
|
20240605,192200,378752010,4470,4470,4470,4470,0
|
|
20240605,192100,378752010,4470,4470,4470,4470,0
|
|
20240605,192000,378752010,4470,4470,4470,4470,0
|
|
20240605,191900,378752010,4470,4470,4470,4470,0
|
|
20240605,191800,378752010,4470,4470,4470,4470,0
|
|
20240605,191700,378752010,4470,4470,4470,4470,0
|
|
20240605,191600,378752010,4470,4470,4470,4470,0
|
|
20240605,191500,378752010,4470,4470,4470,4470,0
|
|
20240605,191400,378752010,4470,4470,4470,4470,0
|
|
20240605,191300,378752010,4470,4470,4470,4470,0
|
|
20240605,191200,378752010,4470,4470,4470,4470,0
|
|
20240605,191100,378752010,4470,4470,4470,4470,0
|
|
20240605,191000,378752010,4470,4470,4470,4470,0
|
|
20240605,190900,378752010,4470,4470,4470,4470,0
|
|
20240605,190800,378752010,4470,4470,4470,4470,0
|
|
20240605,190700,378752010,4470,4470,4470,4470,0
|
|
20240605,190600,378752010,4470,4470,4470,4470,0
|
|
20240605,190500,378752010,4470,4470,4470,4470,0
|
|
20240605,190400,378752010,4470,4470,4470,4470,0
|
|
20240605,190300,378752010,4470,4470,4470,4470,0
|
|
20240605,190200,378752010,4470,4470,4470,4470,0
|
|
20240605,190100,378752010,4470,4470,4470,4470,0
|
|
20240605,190000,378752010,4470,4470,4470,4470,0
|
|
20240605,185900,378752010,4470,4470,4470,4470,0
|
|
20240605,185800,378752010,4470,4470,4470,4470,0
|
|
20240605,185700,378752010,4470,4470,4470,4470,0
|
|
20240605,185600,378752010,4470,4470,4470,4470,0
|
|
20240605,185500,378752010,4470,4470,4470,4470,0
|
|
20240605,185400,378752010,4470,4470,4470,4470,687
|
|
20240605,185300,378752010,4470,4470,4470,4470,0
|
|
20240605,185200,378752010,4470,4470,4470,4470,0
|
|
20240605,185100,378752010,4470,4470,4470,4470,0
|
|
20240605,185000,378752010,4470,4470,4470,4470,0
|
|
20240605,184900,378752010,4470,4470,4470,4470,0
|
|
20240605,184800,378752010,4470,4470,4470,4470,0
|
|
20240605,184700,378752010,4470,4470,4470,4470,0
|
|
20240605,184600,378752010,4470,4470,4470,4470,0
|
|
20240605,184500,378752010,4470,4470,4470,4470,0
|
|
20240605,184400,378752010,4470,4470,4470,4470,0
|
|
20240605,184300,378752010,4470,4470,4470,4470,0
|
|
20240605,184200,378752010,4470,4470,4470,4470,0
|
|
20240605,184100,378752010,4470,4470,4470,4470,0
|
|
20240605,184000,378752010,4470,4470,4470,4470,0
|
|
20240605,183900,378752010,4470,4470,4470,4470,0
|
|
20240605,183800,378752010,4470,4470,4470,4470,0
|
|
20240605,183700,378752010,4470,4470,4470,4470,0
|
|
20240605,183600,378752010,4470,4470,4470,4470,0
|
|
20240605,183500,378752010,4470,4470,4470,4470,0
|
|
20240605,183400,378752010,4470,4470,4470,4470,0
|
|
20240605,183300,378752010,4470,4470,4470,4470,0
|
|
20240605,183200,378752010,4470,4470,4470,4470,0
|
|
20240605,183100,378752010,4470,4470,4470,4470,0
|
|
20240605,183000,378752010,4470,4470,4470,4470,0
|
|
20240605,182900,378752010,4470,4470,4470,4470,0
|
|
20240605,182800,378752010,4470,4470,4470,4470,0
|
|
20240605,182700,378752010,4470,4470,4470,4470,0
|
|
20240605,182600,378752010,4470,4470,4470,4470,0
|
|
20240605,182500,378752010,4470,4470,4470,4470,0
|
|
20240605,182400,378752010,4470,4470,4470,4470,687
|
|
20240605,182300,378752010,4470,4470,4470,4470,0
|
|
20240605,182200,378752010,4470,4470,4470,4470,0
|
|
20240605,182100,378752010,4470,4470,4470,4470,0
|
|
20240605,182000,378752010,4470,4470,4470,4470,0
|
|
20240605,181900,378752010,4470,4470,4470,4470,0
|
|
20240605,181800,378752010,4470,4470,4470,4470,0
|
|
20240605,181700,378752010,4470,4470,4470,4470,0
|
|
20240605,181600,378752010,4470,4470,4470,4470,0
|
|
20240605,181500,378752010,4470,4470,4470,4470,0
|
|
20240605,181400,378752010,4470,4470,4470,4470,0
|
|
20240605,181300,378752010,4470,4470,4470,4470,0
|
|
20240605,181200,378752010,4470,4470,4470,4470,0
|
|
20240605,181100,378752010,4470,4470,4470,4470,0
|
|
20240605,181000,378752010,4470,4470,4470,4470,0
|
|
20240605,180900,378752010,4470,4470,4470,4470,0
|
|
20240605,180800,378752010,4470,4470,4470,4470,0
|
|
20240605,180700,378752010,4470,4470,4470,4470,0
|
|
20240605,180600,378752010,4470,4470,4470,4470,0
|
|
20240605,180500,378752010,4470,4470,4470,4470,0
|
|
20240605,180400,378752010,4470,4470,4470,4470,0
|
|
20240605,180300,378752010,4470,4470,4470,4470,0
|
|
20240605,180200,378752010,4470,4470,4470,4470,0
|
|
20240605,180100,378752010,4470,4470,4470,4470,0
|
|
20240605,180000,378752010,4470,4470,4470,4470,0
|
|
20240605,175900,378752010,4470,4470,4470,4470,0
|
|
20240605,175800,378752010,4470,4470,4470,4470,0
|
|
20240605,175700,378752010,4470,4470,4470,4470,0
|
|
20240605,175600,378752010,4470,4470,4470,4470,0
|
|
20240605,175500,378752010,4470,4470,4470,4470,0
|
|
20240605,175400,378752010,4470,4470,4470,4470,687
|
|
20240605,175300,378752010,4470,4470,4470,4470,0
|
|
20240605,175200,378752010,4470,4470,4470,4470,0
|
|
20240605,175100,378752010,4470,4470,4470,4470,0
|
|
20240605,175000,378752010,4470,4470,4470,4470,0
|
|
20240605,174900,378752010,4470,4470,4470,4470,0
|
|
20240605,174800,378752010,4470,4470,4470,4470,0
|
|
20240605,174700,378752010,4470,4470,4470,4470,0
|
|
20240605,174600,378752010,4470,4470,4470,4470,0
|
|
20240605,174500,378752010,4470,4470,4470,4470,0
|
|
20240605,174400,378752010,4470,4470,4470,4470,0
|
|
20240605,174300,378752010,4470,4470,4470,4470,0
|
|
20240605,174200,378752010,4470,4470,4470,4470,0
|
|
20240605,174100,378752010,4470,4470,4470,4470,0
|
|
20240605,174000,378752010,4470,4470,4470,4470,0
|
|
20240605,173900,378752010,4470,4470,4470,4470,0
|
|
20240605,173800,378752010,4470,4470,4470,4470,0
|
|
20240605,173700,378752010,4470,4470,4470,4470,0
|
|
20240605,173600,378752010,4470,4470,4470,4470,0
|
|
20240605,173500,378752010,4470,4470,4470,4470,0
|
|
20240605,173400,378752010,4470,4470,4470,4470,0
|
|
20240605,173300,378752010,4470,4470,4470,4470,0
|
|
20240605,173200,378752010,4470,4470,4470,4470,0
|
|
20240605,173100,378752010,4470,4470,4470,4470,0
|
|
20240605,173000,378752010,4470,4470,4470,4470,0
|
|
20240605,172900,378752010,4470,4470,4470,4470,0
|
|
20240605,172800,378752010,4470,4470,4470,4470,0
|
|
20240605,172700,378752010,4470,4470,4470,4470,0
|
|
20240605,172600,378752010,4470,4470,4470,4470,0
|
|
20240605,172500,378752010,4470,4470,4470,4470,0
|
|
20240605,172400,378752010,4470,4470,4470,4470,687
|
|
20240605,172300,378752010,4470,4470,4470,4470,0
|
|
20240605,172200,378752010,4470,4470,4470,4470,0
|
|
20240605,172100,378752010,4470,4470,4470,4470,0
|
|
20240605,172000,378752010,4470,4470,4470,4470,0
|
|
20240605,171900,378752010,4470,4470,4470,4470,0
|
|
20240605,171800,378752010,4470,4470,4470,4470,0
|
|
20240605,171700,378752010,4470,4470,4470,4470,0
|
|
20240605,171600,378752010,4470,4470,4470,4470,0
|
|
20240605,171500,378752010,4470,4470,4470,4470,0
|
|
20240605,171400,378752010,4470,4470,4470,4470,0
|
|
20240605,171300,378752010,4470,4470,4470,4470,0
|
|
20240605,171200,378752010,4470,4470,4470,4470,0
|
|
20240605,171100,378752010,4470,4470,4470,4470,0
|
|
20240605,171000,378752010,4470,4470,4470,4470,0
|
|
20240605,170900,378752010,4470,4470,4470,4470,0
|
|
20240605,170800,378752010,4470,4470,4470,4470,0
|
|
20240605,170700,378752010,4470,4470,4470,4470,0
|
|
20240605,170600,378752010,4470,4470,4470,4470,0
|
|
20240605,170500,378752010,4470,4470,4470,4470,0
|
|
20240605,170400,378752010,4470,4470,4470,4470,0
|
|
20240605,170300,378752010,4470,4470,4470,4470,0
|
|
20240605,170200,378752010,4470,4470,4470,4470,0
|
|
20240605,170100,378752010,4470,4470,4470,4470,0
|
|
20240605,170000,378752010,4470,4470,4470,4470,0
|
|
20240605,165900,378752010,4470,4470,4470,4470,0
|
|
20240605,165800,378752010,4470,4470,4470,4470,0
|
|
20240605,165700,378752010,4470,4470,4470,4470,0
|
|
20240605,165600,378752010,4470,4470,4470,4470,0
|
|
20240605,165500,378752010,4470,4470,4470,4470,0
|
|
20240605,165400,378752010,4470,4470,4470,4470,687
|
|
20240605,165300,378752010,4470,4470,4470,4470,0
|
|
20240605,165200,378752010,4470,4470,4470,4470,0
|
|
20240605,165100,378752010,4470,4470,4470,4470,0
|
|
20240605,165000,378752010,4470,4470,4470,4470,0
|
|
20240605,164900,378752010,4470,4470,4470,4470,0
|
|
20240605,164800,378752010,4470,4470,4470,4470,0
|
|
20240605,164700,378752010,4470,4470,4470,4470,0
|
|
20240605,164600,378752010,4470,4470,4470,4470,0
|
|
20240605,164500,378752010,4470,4470,4470,4470,0
|
|
20240605,164400,378752010,4470,4470,4470,4470,0
|
|
20240605,164300,378752010,4470,4470,4470,4470,0
|
|
20240605,164200,378752010,4470,4470,4470,4470,0
|
|
20240605,164100,378752010,4470,4470,4470,4470,0
|
|
20240605,164000,378752010,4470,4470,4470,4470,0
|
|
20240605,163900,378752010,4470,4470,4470,4470,0
|
|
20240605,163800,378752010,4470,4470,4470,4470,0
|
|
20240605,163700,378752010,4470,4470,4470,4470,0
|
|
20240605,163600,378752010,4470,4470,4470,4470,0
|
|
20240605,163500,378752010,4470,4470,4470,4470,0
|
|
20240605,163400,378752010,4470,4470,4470,4470,0
|
|
20240605,163300,378752010,4470,4470,4470,4470,0
|
|
20240605,163200,378752010,4470,4470,4470,4470,0
|
|
20240605,163100,378752010,4470,4470,4470,4470,0
|
|
20240605,163000,378752010,4470,4470,4470,4470,0
|
|
20240605,162900,378752010,4470,4470,4470,4470,0
|
|
20240605,162800,378752010,4470,4470,4470,4470,0
|
|
20240605,162700,378752010,4470,4470,4470,4470,0
|
|
20240605,162600,378752010,4470,4470,4470,4470,0
|
|
20240605,162500,378752010,4470,4470,4470,4470,0
|
|
20240605,162400,378752010,4470,4470,4470,4470,687
|
|
20240605,162300,378752010,4470,4470,4470,4470,0
|
|
20240605,162200,378752010,4470,4470,4470,4470,0
|
|
20240605,162100,378752010,4470,4470,4470,4470,0
|
|
20240605,162000,378752010,4470,4470,4470,4470,0
|
|
20240605,161900,378752010,4470,4470,4470,4470,0
|
|
20240605,161800,378752010,4470,4470,4470,4470,0
|
|
20240605,161700,378752010,4470,4470,4470,4470,0
|
|
20240605,161600,378752010,4470,4470,4470,4470,0
|
|
20240605,161500,378752010,4470,4470,4470,4470,0
|
|
20240605,161400,378752010,4470,4470,4470,4470,0
|
|
20240605,161300,378752010,4470,4470,4470,4470,0
|
|
20240605,161200,378752010,4470,4470,4470,4470,0
|
|
20240605,161100,378752010,4470,4470,4470,4470,0
|
|
20240605,161000,378752010,4470,4470,4470,4470,0
|
|
20240605,160900,378752010,4470,4470,4470,4470,0
|
|
20240605,160800,378752010,4470,4470,4470,4470,0
|
|
20240605,160700,378752010,4470,4470,4470,4470,0
|
|
20240605,160600,378752010,4470,4470,4470,4470,0
|
|
20240605,160500,378752010,4470,4470,4470,4470,0
|
|
20240605,160400,378752010,4470,4470,4470,4470,0
|
|
20240605,160300,378752010,4470,4470,4470,4470,0
|
|
20240605,160200,378752010,4470,4470,4470,4470,0
|
|
20240605,160100,378752010,4470,4470,4470,4470,0
|
|
20240605,160000,378752010,4470,4470,4470,4470,0
|
|
20240605,155900,378752010,4470,4470,4470,4470,0
|
|
20240605,155800,378752010,4470,4470,4470,4470,0
|
|
20240605,155700,378752010,4470,4470,4470,4470,0
|
|
20240605,155600,378752010,4470,4470,4470,4470,0
|
|
20240605,155500,378752010,4470,4470,4470,4470,0
|
|
20240605,155400,378752010,4470,4470,4470,4470,687
|
|
20240605,155300,378752010,4470,4470,4470,4470,0
|
|
20240605,155200,378752010,4470,4470,4470,4470,0
|
|
20240605,155100,378752010,4470,4470,4470,4470,0
|
|
20240605,155000,378752010,4470,4470,4470,4470,0
|
|
20240605,154900,378752010,4470,4470,4470,4470,0
|
|
20240605,154800,378752010,4470,4470,4470,4470,0
|
|
20240605,154700,378752010,4470,4470,4470,4470,0
|
|
20240605,154600,378752010,4470,4470,4470,4470,0
|
|
20240605,154500,378752010,4470,4470,4470,4470,0
|
|
20240605,154400,378752010,4470,4470,4470,4470,0
|
|
20240605,154300,378752010,4470,4470,4470,4470,0
|
|
20240605,154200,378752010,4470,4470,4470,4470,0
|
|
20240605,154100,378752010,4470,4470,4470,4470,0
|
|
20240605,154000,378752010,4470,4470,4470,4470,0
|
|
20240605,153900,378752010,4470,4470,4470,4470,0
|
|
20240605,153800,378752010,4470,4470,4470,4470,0
|
|
20240605,153700,378752010,4470,4470,4470,4470,0
|
|
20240605,153600,378752010,4470,4470,4470,4470,0
|
|
20240605,153500,378752010,4470,4470,4470,4470,0
|
|
20240605,153400,378752010,4470,4470,4470,4470,0
|
|
20240605,153300,378752010,4470,4470,4470,4470,0
|
|
20240605,153200,378752010,4470,4470,4470,4470,0
|
|
20240605,153100,378752010,4470,4470,4470,4470,0
|
|
20240605,153000,378752010,4470,4470,4470,4470,687
|
|
20240605,152900,375681120,4470,4470,4470,4470,0
|
|
20240605,152800,375681120,4470,4470,4470,4470,0
|
|
20240605,152700,375681120,4470,4470,4470,4470,0
|
|
20240605,152600,375681120,4470,4470,4470,4470,0
|
|
20240605,152500,375681120,4470,4470,4470,4470,0
|
|
20240605,152400,375681120,4470,4470,4470,4470,0
|
|
20240605,152300,375681120,4470,4470,4470,4470,0
|
|
20240605,152200,375681120,4470,4470,4470,4470,0
|
|
20240605,152100,375681120,4470,4470,4470,4470,0
|
|
20240605,152000,375681120,4470,4470,4470,4470,0
|
|
20240605,151900,375681120,4470,4470,4470,4470,34
|
|
20240605,151800,375529140,4470,4470,4470,4470,0
|
|
20240605,151700,375529140,4470,4470,4470,4470,0
|
|
20240605,151600,375529140,4470,4470,4470,4470,0
|
|
20240605,151500,375529140,4470,4465,4470,4465,180
|
|
20240605,151400,374725415,4470,4470,4470,4470,0
|
|
20240605,151300,374725415,4470,4470,4470,4470,40
|
|
20240605,151200,374546615,4470,4470,4470,4470,0
|
|
20240605,151100,374546615,4470,4470,4470,4465,69
|
|
20240605,151000,374238220,4465,4465,4465,4465,17
|
|
20240605,150900,374162315,4470,4470,4470,4470,0
|
|
20240605,150800,374162315,4470,4470,4470,4470,165
|
|
20240605,150700,373424765,4470,4470,4470,4470,0
|
|
20240605,150600,373424765,4470,4470,4470,4470,45
|
|
20240605,150500,373223615,4475,4475,4475,4475,0
|
|
20240605,150400,373223615,4475,4475,4475,4475,0
|
|
20240605,150300,373223615,4475,4475,4475,4475,100
|
|
20240605,150200,372776115,4475,4475,4475,4475,0
|
|
20240605,150100,372776115,4475,4475,4475,4475,0
|
|
20240605,150000,372776115,4475,4475,4475,4475,0
|
|
20240605,145900,372776115,4475,4475,4475,4475,0
|
|
20240605,145800,372776115,4475,4470,4475,4470,37
|
|
20240605,145700,372610685,4470,4470,4470,4470,0
|
|
20240605,145600,372610685,4470,4470,4470,4470,1
|
|
20240605,145500,372606215,4470,4470,4470,4470,0
|
|
20240605,145400,372606215,4470,4470,4470,4470,0
|
|
20240605,145300,372606215,4470,4470,4470,4470,16
|
|
20240605,145200,372534695,4475,4475,4475,4475,460
|
|
20240605,145100,370476195,4475,4475,4475,4475,11
|
|
20240605,145000,370426970,4475,4475,4475,4475,0
|
|
20240605,144900,370426970,4475,4475,4475,4475,0
|
|
20240605,144800,370426970,4475,4475,4475,4475,4
|
|
20240605,144700,370409070,4470,4470,4470,4470,0
|
|
20240605,144600,370409070,4470,4470,4470,4470,0
|
|
20240605,144500,370409070,4470,4470,4470,4470,0
|
|
20240605,144400,370409070,4470,4470,4470,4470,250
|
|
20240605,144300,369291570,4475,4475,4475,4475,0
|
|
20240605,144200,369291570,4475,4475,4475,4475,102
|
|
20240605,144100,368835120,4475,4475,4475,4475,0
|
|
20240605,144000,368835120,4475,4475,4475,4475,0
|
|
20240605,143900,368835120,4475,4475,4475,4475,0
|
|
20240605,143800,368835120,4475,4475,4475,4475,0
|
|
20240605,143700,368835120,4475,4475,4475,4475,0
|
|
20240605,143600,368835120,4475,4475,4475,4475,0
|
|
20240605,143500,368835120,4475,4475,4475,4475,0
|
|
20240605,143400,368835120,4475,4475,4475,4475,0
|
|
20240605,143300,368835120,4475,4475,4475,4475,0
|
|
20240605,143200,368835120,4475,4475,4475,4475,0
|
|
20240605,143100,368835120,4475,4475,4475,4475,0
|
|
20240605,143000,368835120,4475,4475,4475,4475,1000
|
|
20240605,142900,364360120,4475,4475,4475,4475,0
|
|
20240605,142800,364360120,4475,4475,4475,4475,0
|
|
20240605,142700,364360120,4475,4475,4475,4475,1
|
|
20240605,142600,364355645,4480,4505,4505,4480,1801
|
|
20240605,142500,356261985,4505,4505,4505,4505,0
|
|
20240605,142400,356261985,4505,4505,4505,4505,0
|
|
20240605,142300,356261985,4505,4505,4505,4505,0
|
|
20240605,142200,356261985,4505,4505,4505,4505,0
|
|
20240605,142100,356261985,4505,4505,4505,4505,0
|
|
20240605,142000,356261985,4505,4505,4505,4505,0
|
|
20240605,141900,356261985,4505,4505,4505,4505,0
|
|
20240605,141800,356261985,4505,4505,4505,4505,0
|
|
20240605,141700,356261985,4505,4505,4505,4505,0
|
|
20240605,141600,356261985,4505,4505,4505,4505,0
|
|
20240605,141500,356261985,4505,4505,4505,4505,0
|
|
20240605,141400,356261985,4505,4505,4505,4505,0
|
|
20240605,141300,356261985,4505,4505,4505,4505,0
|
|
20240605,141200,356261985,4505,4505,4505,4505,0
|
|
20240605,141100,356261985,4505,4505,4505,4505,0
|
|
20240605,141000,356261985,4505,4505,4505,4505,0
|
|
20240605,140900,356261985,4505,4505,4505,4505,1
|
|
20240605,140800,356257480,4505,4505,4505,4505,15
|
|
20240605,140700,356189905,4515,4515,4515,4515,0
|
|
20240605,140600,356189905,4515,4515,4515,4515,0
|
|
20240605,140500,356189905,4515,4515,4515,4515,0
|
|
20240605,140400,356189905,4515,4515,4515,4515,0
|
|
20240605,140300,356189905,4515,4515,4515,4515,0
|
|
20240605,140200,356189905,4515,4515,4515,4515,0
|
|
20240605,140100,356189905,4515,4515,4515,4515,0
|
|
20240605,140000,356189905,4515,4515,4515,4515,42
|
|
20240605,135900,356000275,4505,4505,4505,4505,0
|
|
20240605,135800,356000275,4505,4505,4505,4505,0
|
|
20240605,135700,356000275,4505,4505,4505,4505,0
|
|
20240605,135600,356000275,4505,4505,4505,4505,5
|
|
20240605,135500,355977750,4505,4505,4505,4505,7
|
|
20240605,135400,355946215,4505,4505,4505,4505,0
|
|
20240605,135300,355946215,4505,4505,4505,4505,0
|
|
20240605,135200,355946215,4505,4505,4505,4505,0
|
|
20240605,135100,355946215,4505,4505,4505,4505,0
|
|
20240605,135000,355946215,4505,4505,4505,4505,0
|
|
20240605,134900,355946215,4505,4505,4505,4505,0
|
|
20240605,134800,355946215,4505,4505,4505,4505,0
|
|
20240605,134700,355946215,4505,4505,4505,4505,0
|
|
20240605,134600,355946215,4505,4505,4505,4505,0
|
|
20240605,134500,355946215,4505,4505,4505,4505,0
|
|
20240605,134400,355946215,4505,4505,4505,4505,0
|
|
20240605,134300,355946215,4505,4505,4505,4505,0
|
|
20240605,134200,355946215,4505,4505,4505,4505,0
|
|
20240605,134100,355946215,4505,4505,4505,4505,0
|
|
20240605,134000,355946215,4505,4505,4505,4505,0
|
|
20240605,133900,355946215,4505,4505,4505,4505,0
|
|
20240605,133800,355946215,4505,4505,4505,4505,12
|
|
20240605,133700,355892155,4520,4520,4520,4520,0
|
|
20240605,133600,355892155,4520,4520,4520,4520,0
|
|
20240605,133500,355892155,4520,4520,4520,4520,0
|
|
20240605,133400,355892155,4520,4520,4520,4520,0
|
|
20240605,133300,355892155,4520,4520,4520,4520,0
|
|
20240605,133200,355892155,4520,4520,4520,4520,0
|
|
20240605,133100,355892155,4520,4520,4520,4520,0
|
|
20240605,133000,355892155,4520,4520,4520,4520,0
|
|
20240605,132900,355892155,4520,4520,4520,4520,0
|
|
20240605,132800,355892155,4520,4520,4520,4520,0
|
|
20240605,132700,355892155,4520,4520,4520,4520,1
|
|
20240605,132600,355887635,4505,4505,4505,4505,0
|
|
20240605,132500,355887635,4505,4505,4505,4505,0
|
|
20240605,132400,355887635,4505,4505,4505,4505,0
|
|
20240605,132300,355887635,4505,4505,4505,4505,36
|
|
20240605,132200,355725455,4505,4515,4515,4505,85
|
|
20240605,132100,355341925,4525,4525,4525,4525,0
|
|
20240605,132000,355341925,4525,4525,4525,4525,0
|
|
20240605,131900,355341925,4525,4525,4525,4525,0
|
|
20240605,131800,355341925,4525,4520,4525,4520,471
|
|
20240605,131700,353213000,4525,4530,4530,4525,101
|
|
20240605,131600,352755750,4530,4530,4530,4530,5
|
|
20240605,131500,352733100,4530,4530,4530,4530,0
|
|
20240605,131400,352733100,4530,4530,4530,4530,0
|
|
20240605,131300,352733100,4530,4530,4530,4530,52
|
|
20240605,131200,352497540,4530,4530,4530,4530,772
|
|
20240605,131100,349000380,4530,4530,4530,4530,136
|
|
20240605,131000,348384300,4530,4530,4530,4530,0
|
|
20240605,130900,348384300,4530,4530,4530,4530,100
|
|
20240605,130800,347931300,4530,4530,4530,4530,0
|
|
20240605,130700,347931300,4530,4535,4535,4530,22
|
|
20240605,130600,347831625,4535,4535,4535,4535,0
|
|
20240605,130500,347831625,4535,4535,4535,4535,0
|
|
20240605,130400,347831625,4535,4535,4535,4535,0
|
|
20240605,130300,347831625,4535,4535,4535,4535,0
|
|
20240605,130200,347831625,4535,4535,4535,4535,0
|
|
20240605,130100,347831625,4535,4535,4535,4535,0
|
|
20240605,130000,347831625,4535,4535,4535,4535,0
|
|
20240605,125900,347831625,4535,4535,4535,4535,0
|
|
20240605,125800,347831625,4535,4535,4535,4535,63
|
|
20240605,125700,347545920,4535,4535,4535,4535,73
|
|
20240605,125600,347214865,4535,4535,4535,4535,0
|
|
20240605,125500,347214865,4535,4535,4535,4535,0
|
|
20240605,125400,347214865,4535,4535,4535,4535,9
|
|
20240605,125300,347174050,4535,4535,4535,4535,38
|
|
20240605,125200,347001720,4525,4520,4525,4520,284
|
|
20240605,125100,345716705,4520,4520,4520,4520,2
|
|
20240605,125000,345707665,4515,4515,4515,4515,0
|
|
20240605,124900,345707665,4515,4515,4515,4515,0
|
|
20240605,124800,345707665,4515,4515,4515,4515,102
|
|
20240605,124700,345247135,4515,4515,4515,4515,3
|
|
20240605,124600,345233590,4515,4515,4515,4515,1
|
|
20240605,124500,345229075,4505,4505,4505,4505,114
|
|
20240605,124400,344715505,4505,4495,4505,4495,290
|
|
20240605,124300,343410380,4490,4490,4490,4490,0
|
|
20240605,124200,343410380,4490,4490,4490,4490,0
|
|
20240605,124100,343410380,4490,4490,4490,4490,0
|
|
20240605,124000,343410380,4490,4490,4490,4490,0
|
|
20240605,123900,343410380,4490,4490,4490,4490,0
|
|
20240605,123800,343410380,4490,4490,4490,4490,21
|
|
20240605,123700,343316090,4490,4490,4490,4490,0
|
|
20240605,123600,343316090,4490,4490,4490,4490,0
|
|
20240605,123500,343316090,4490,4490,4490,4490,0
|
|
20240605,123400,343316090,4490,4490,4490,4490,0
|
|
20240605,123300,343316090,4490,4490,4490,4490,0
|
|
20240605,123200,343316090,4490,4490,4490,4490,0
|
|
20240605,123100,343316090,4490,4490,4490,4490,9
|
|
20240605,123000,343275680,4495,4495,4495,4495,0
|
|
20240605,122900,343275680,4495,4495,4495,4495,1
|
|
20240605,122800,343271185,4495,4495,4495,4495,0
|
|
20240605,122700,343271185,4495,4495,4495,4495,180
|
|
20240605,122600,342462085,4495,4495,4495,4495,50
|
|
20240605,122500,342237335,4495,4495,4495,4495,0
|
|
20240605,122400,342237335,4495,4495,4495,4495,0
|
|
20240605,122300,342237335,4495,4495,4495,4495,0
|
|
20240605,122200,342237335,4495,4495,4495,4495,110
|
|
20240605,122100,341742885,4495,4495,4495,4495,1
|
|
20240605,122000,341738390,4490,4490,4490,4490,0
|
|
20240605,121900,341738390,4490,4490,4490,4490,0
|
|
20240605,121800,341738390,4490,4490,4490,4490,0
|
|
20240605,121700,341738390,4490,4490,4490,4490,0
|
|
20240605,121600,341738390,4490,4490,4490,4490,56
|
|
20240605,121500,341486950,4495,4495,4495,4495,91
|
|
20240605,121400,341077905,4495,4490,4495,4490,1092
|
|
20240605,121300,336172495,4490,4490,4490,4490,0
|
|
20240605,121200,336172495,4490,4490,4490,4490,0
|
|
20240605,121100,336172495,4490,4490,4490,4490,0
|
|
20240605,121000,336172495,4490,4490,4490,4490,0
|
|
20240605,120900,336172495,4490,4490,4490,4490,0
|
|
20240605,120800,336172495,4490,4490,4490,4490,0
|
|
20240605,120700,336172495,4490,4490,4490,4490,0
|
|
20240605,120600,336172495,4490,4490,4490,4490,1
|
|
20240605,120500,336168005,4490,4490,4490,4490,0
|
|
20240605,120400,336168005,4490,4485,4490,4485,134
|
|
20240605,120300,335567005,4480,4480,4480,4480,0
|
|
20240605,120200,335567005,4480,4480,4480,4480,0
|
|
20240605,120100,335567005,4480,4480,4480,4480,0
|
|
20240605,120000,335567005,4480,4480,4480,4480,0
|
|
20240605,115900,335567005,4480,4460,4480,4460,541
|
|
20240605,115800,333143505,4460,4460,4460,4460,0
|
|
20240605,115700,333143505,4460,4460,4460,4460,35
|
|
20240605,115600,332987405,4460,4460,4460,4460,0
|
|
20240605,115500,332987405,4460,4460,4460,4460,0
|
|
20240605,115400,332987405,4460,4460,4460,4460,0
|
|
20240605,115300,332987405,4460,4460,4460,4460,0
|
|
20240605,115200,332987405,4460,4460,4460,4460,0
|
|
20240605,115100,332987405,4460,4460,4460,4460,0
|
|
20240605,115000,332987405,4460,4460,4460,4460,0
|
|
20240605,114900,332987405,4460,4480,4480,4460,1045
|
|
20240605,114800,328313920,4480,4480,4480,4480,0
|
|
20240605,114700,328313920,4480,4480,4480,4480,1
|
|
20240605,114600,328309440,4480,4500,4500,4480,3047
|
|
20240605,114500,314625375,4495,4515,4515,4495,1000
|
|
20240605,114400,310126365,4515,4515,4515,4515,3
|
|
20240605,114300,310112820,4500,4550,4550,4500,8200
|
|
20240605,114200,273162480,4550,4550,4550,4550,1
|
|
20240605,114100,273157930,4550,4550,4550,4550,0
|
|
20240605,114000,273157930,4550,4550,4550,4550,0
|
|
20240605,113900,273157930,4550,4550,4550,4550,0
|
|
20240605,113800,273157930,4550,4550,4550,4550,0
|
|
20240605,113700,273157930,4550,4550,4550,4550,0
|
|
20240605,113600,273157930,4550,4550,4550,4550,0
|
|
20240605,113500,273157930,4550,4555,4555,4550,400
|
|
20240605,113400,271337535,4550,4550,4550,4550,0
|
|
20240605,113300,271337535,4550,4550,4550,4550,0
|
|
20240605,113200,271337535,4550,4550,4550,4550,0
|
|
20240605,113100,271337535,4550,4550,4550,4550,0
|
|
20240605,113000,271337535,4550,4535,4550,4535,298
|
|
20240605,112900,269984460,4540,4540,4540,4540,0
|
|
20240605,112800,269984460,4540,4540,4540,4540,4
|
|
20240605,112700,269966300,4530,4520,4530,4505,2367
|
|
20240605,112600,259285475,4510,4510,4510,4510,0
|
|
20240605,112500,259285475,4510,4510,4510,4510,0
|
|
20240605,112400,259285475,4510,4510,4510,4510,0
|
|
20240605,112300,259285475,4510,4555,4555,4510,609
|
|
20240605,112200,256532035,4555,4555,4555,4555,0
|
|
20240605,112100,256532035,4555,4555,4555,4555,0
|
|
20240605,112000,256532035,4555,4555,4555,4555,0
|
|
20240605,111900,256532035,4555,4555,4555,4555,0
|
|
20240605,111800,256532035,4555,4555,4555,4555,0
|
|
20240605,111700,256532035,4555,4555,4555,4555,0
|
|
20240605,111600,256532035,4555,4555,4555,4555,1123
|
|
20240605,111500,251416770,4555,4555,4555,4555,0
|
|
20240605,111400,251416770,4555,4555,4555,4555,0
|
|
20240605,111300,251416770,4555,4555,4555,4555,85
|
|
20240605,111200,251029595,4555,4555,4555,4555,0
|
|
20240605,111100,251029595,4555,4555,4555,4555,0
|
|
20240605,111000,251029595,4555,4555,4555,4555,0
|
|
20240605,110900,251029595,4555,4560,4560,4555,350
|
|
20240605,110800,249435145,4555,4555,4555,4555,0
|
|
20240605,110700,249435145,4555,4555,4555,4555,0
|
|
20240605,110600,249435145,4555,4555,4555,4555,0
|
|
20240605,110500,249435145,4555,4555,4555,4555,6
|
|
20240605,110400,249407815,4555,4555,4555,4555,0
|
|
20240605,110300,249407815,4555,4555,4555,4555,0
|
|
20240605,110200,249407815,4555,4560,4560,4555,6
|
|
20240605,110100,249380480,4555,4555,4555,4555,0
|
|
20240605,110000,249380480,4555,4555,4555,4555,0
|
|
20240605,105900,249380480,4555,4555,4555,4555,203
|
|
20240605,105800,248455815,4565,4565,4565,4565,0
|
|
20240605,105700,248455815,4565,4545,4570,4545,1901
|
|
20240605,105600,239805840,4545,4545,4545,4545,290
|
|
20240605,105500,238487790,4545,4545,4545,4545,0
|
|
20240605,105400,238487790,4545,4545,4545,4545,0
|
|
20240605,105300,238487790,4545,4545,4545,4545,0
|
|
20240605,105200,238487790,4545,4545,4545,4545,0
|
|
20240605,105100,238487790,4545,4545,4545,4545,22
|
|
20240605,105000,238387800,4545,4545,4545,4545,0
|
|
20240605,104900,238387800,4545,4545,4545,4545,6
|
|
20240605,104800,238360530,4545,4545,4545,4545,198
|
|
20240605,104700,237460620,4555,4570,4570,4550,652
|
|
20240605,104600,234489110,4570,4585,4585,4570,343
|
|
20240605,104500,232919750,4590,4590,4590,4590,233
|
|
20240605,104400,231850280,4595,4595,4595,4595,0
|
|
20240605,104300,231850280,4595,4595,4595,4595,0
|
|
20240605,104200,231850280,4595,4595,4595,4595,304
|
|
20240605,104100,230453400,4595,4605,4605,4595,76
|
|
20240605,104000,230103795,4605,4605,4605,4605,1001
|
|
20240605,103900,225494190,4605,4605,4605,4605,0
|
|
20240605,103800,225494190,4605,4610,4615,4605,1179
|
|
20240605,103700,220056215,4615,4620,4620,4615,164
|
|
20240605,103600,219299060,4625,4625,4625,4625,0
|
|
20240605,103500,219299060,4625,4630,4630,4625,59
|
|
20240605,103400,219026135,4630,4635,4635,4630,671
|
|
20240605,103300,215916245,4635,4635,4635,4635,7
|
|
20240605,103200,215883800,4635,4635,4635,4635,0
|
|
20240605,103100,215883800,4635,4635,4635,4635,10
|
|
20240605,103000,215837450,4635,4635,4635,4635,0
|
|
20240605,102900,215837450,4635,4635,4635,4635,5
|
|
20240605,102800,215814275,4635,4635,4635,4635,0
|
|
20240605,102700,215814275,4635,4630,4635,4630,29
|
|
20240605,102600,215679915,4630,4630,4630,4630,0
|
|
20240605,102500,215679915,4630,4630,4630,4630,0
|
|
20240605,102400,215679915,4630,4630,4630,4630,0
|
|
20240605,102300,215679915,4630,4615,4630,4610,523
|
|
20240605,102200,213268065,4615,4615,4615,4615,30
|
|
20240605,102100,213129615,4635,4635,4635,4635,0
|
|
20240605,102000,213129615,4635,4635,4635,4635,0
|
|
20240605,101900,213129615,4635,4635,4635,4635,0
|
|
20240605,101800,213129615,4635,4635,4635,4635,1
|
|
20240605,101700,213124980,4635,4635,4635,4635,0
|
|
20240605,101600,213124980,4635,4635,4635,4635,253
|
|
20240605,101500,211952325,4610,4625,4635,4610,1961
|
|
20240605,101400,202901720,4625,4625,4625,4625,0
|
|
20240605,101300,202901720,4625,4625,4625,4625,100
|
|
20240605,101200,202439220,4625,4625,4625,4625,0
|
|
20240605,101100,202439220,4625,4625,4625,4625,0
|
|
20240605,101000,202439220,4625,4625,4625,4625,0
|
|
20240605,100900,202439220,4625,4625,4625,4625,71
|
|
20240605,100800,202110845,4635,4625,4635,4625,6
|
|
20240605,100700,202083085,4635,4635,4635,4635,0
|
|
20240605,100600,202083085,4635,4635,4635,4635,11
|
|
20240605,100500,202032100,4635,4635,4635,4635,4
|
|
20240605,100400,202013560,4635,4645,4645,4635,43
|
|
20240605,100300,201814245,4640,4635,4640,4635,4
|
|
20240605,100200,201795700,4635,4640,4675,4635,59
|
|
20240605,100100,201521950,4680,4670,4680,4670,399
|
|
20240605,100000,199656510,4670,4640,4670,4640,42
|
|
20240605,095900,199461070,4665,4640,4665,4640,7
|
|
20240605,095800,199428515,4640,4640,4640,4640,23
|
|
20240605,095700,199321795,4640,4640,4640,4635,154
|
|
20240605,095600,198607985,4640,4635,4640,4635,3
|
|
20240605,095500,198594070,4675,4645,4675,4645,127
|
|
20240605,095400,198002970,4635,4635,4635,4635,313
|
|
20240605,095300,196552215,4630,4630,4630,4630,0
|
|
20240605,095200,196552215,4630,4630,4630,4630,0
|
|
20240605,095100,196552215,4630,4630,4630,4630,0
|
|
20240605,095000,196552215,4630,4615,4630,4610,219
|
|
20240605,094900,195540575,4625,4650,4650,4625,577
|
|
20240605,094800,192865655,4655,4655,4655,4655,3
|
|
20240605,094700,192851690,4640,4680,4695,4640,1340
|
|
20240605,094600,186612530,4690,4690,4690,4690,14
|
|
20240605,094500,186546870,4690,4645,4690,4645,646
|
|
20240605,094400,183527480,4630,4630,4630,4630,306
|
|
20240605,094300,182110700,4650,4650,4650,4650,0
|
|
20240605,094200,182110700,4650,4650,4650,4650,0
|
|
20240605,094100,182110700,4650,4660,4660,4650,2007
|
|
20240605,094000,172768130,4665,4665,4665,4665,23
|
|
20240605,093900,172660835,4665,4665,4675,4665,18
|
|
20240605,093800,172576785,4680,4680,4680,4680,0
|
|
20240605,093700,172576785,4680,4680,4680,4680,315
|
|
20240605,093600,171102585,4680,4655,4680,4655,217
|
|
20240605,093500,170091415,4655,4655,4655,4655,10
|
|
20240605,093400,170044865,4655,4655,4655,4655,4
|
|
20240605,093300,170026245,4655,4635,4655,4635,231
|
|
20240605,093200,168954935,4635,4635,4635,4635,100
|
|
20240605,093100,168491435,4635,4635,4635,4635,301
|
|
20240605,093000,167096300,4640,4640,4640,4640,0
|
|
20240605,092900,167096300,4640,4640,4640,4640,418
|
|
20240605,092800,165156780,4640,4640,4640,4640,157
|
|
20240605,092700,164428300,4640,4640,4645,4640,226
|
|
20240605,092600,163379190,4640,4675,4675,4640,4054
|
|
20240605,092500,144472585,4675,4675,4675,4675,87
|
|
20240605,092400,144065860,4675,4685,4685,4675,195
|
|
20240605,092300,143153335,4710,4680,4710,4680,98
|
|
20240605,092200,142692055,4710,4680,4710,4680,653
|
|
20240605,092100,139621965,4680,4680,4680,4680,1541
|
|
20240605,092000,132410085,4680,4680,4685,4680,326
|
|
20240605,091900,130884040,4745,4745,4785,4745,2183
|
|
20240605,091800,120511325,4745,4690,4745,4690,567
|
|
20240605,091700,117847015,4710,4740,4740,4680,109
|
|
20240605,091600,117335970,4680,4635,4680,4630,820
|
|
20240605,091500,113512845,4680,4620,4680,4620,1812
|
|
20240605,091400,105092580,4650,4655,4655,4635,847
|
|
20240605,091300,101159955,4660,4660,4660,4655,151
|
|
20240605,091200,100456410,4635,4625,4635,4620,800
|
|
20240605,091100,96752980,4630,4640,4640,4630,361
|
|
20240605,091000,95080640,4645,4670,4670,4645,20
|
|
20240605,090900,94987515,4675,4695,4695,4675,1130
|
|
20240605,090800,89692080,4695,4725,4730,4695,3984
|
|
20240605,090700,70900320,4745,4745,4765,4745,536
|
|
20240605,090600,68355065,4765,4720,4765,4720,1188
|
|
20240605,090500,62725985,4725,4745,4745,4720,714
|
|
20240605,090400,59351205,4745,4790,4820,4720,1638
|
|
20240605,090300,51560710,4825,4775,4825,4720,3247
|
|
20240605,090200,36115390,4720,4690,4770,4690,1360
|
|
20240605,090100,29653500,4690,4750,4755,4675,2274
|
|
20240605,090000,18857915,4760,4880,4880,4480,3921
|