656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195300,140021280,4585,4585,4585,4585,624
|
|
20240607,195200,140021280,4585,4585,4585,4585,0
|
|
20240607,195100,140021280,4585,4585,4585,4585,0
|
|
20240607,195000,140021280,4585,4585,4585,4585,0
|
|
20240607,194900,140021280,4585,4585,4585,4585,0
|
|
20240607,194800,140021280,4585,4585,4585,4585,0
|
|
20240607,194700,140021280,4585,4585,4585,4585,0
|
|
20240607,194600,140021280,4585,4585,4585,4585,0
|
|
20240607,194500,140021280,4585,4585,4585,4585,0
|
|
20240607,194400,140021280,4585,4585,4585,4585,0
|
|
20240607,194300,140021280,4585,4585,4585,4585,0
|
|
20240607,194200,140021280,4585,4585,4585,4585,0
|
|
20240607,194100,140021280,4585,4585,4585,4585,0
|
|
20240607,194000,140021280,4585,4585,4585,4585,0
|
|
20240607,193900,140021280,4585,4585,4585,4585,0
|
|
20240607,193800,140021280,4585,4585,4585,4585,0
|
|
20240607,193700,140021280,4585,4585,4585,4585,0
|
|
20240607,193600,140021280,4585,4585,4585,4585,0
|
|
20240607,193500,140021280,4585,4585,4585,4585,0
|
|
20240607,193400,140021280,4585,4585,4585,4585,0
|
|
20240607,193300,140021280,4585,4585,4585,4585,0
|
|
20240607,193200,140021280,4585,4585,4585,4585,0
|
|
20240607,193100,140021280,4585,4585,4585,4585,0
|
|
20240607,193000,140021280,4585,4585,4585,4585,0
|
|
20240607,192900,140021280,4585,4585,4585,4585,0
|
|
20240607,192800,140021280,4585,4585,4585,4585,0
|
|
20240607,192700,140021280,4585,4585,4585,4585,0
|
|
20240607,192600,140021280,4585,4585,4585,4585,0
|
|
20240607,192500,140021280,4585,4585,4585,4585,0
|
|
20240607,192400,140021280,4585,4585,4585,4585,0
|
|
20240607,192300,140021280,4585,4585,4585,4585,624
|
|
20240607,192200,140021280,4585,4585,4585,4585,0
|
|
20240607,192100,140021280,4585,4585,4585,4585,0
|
|
20240607,192000,140021280,4585,4585,4585,4585,0
|
|
20240607,191900,140021280,4585,4585,4585,4585,0
|
|
20240607,191800,140021280,4585,4585,4585,4585,0
|
|
20240607,191700,140021280,4585,4585,4585,4585,0
|
|
20240607,191600,140021280,4585,4585,4585,4585,0
|
|
20240607,191500,140021280,4585,4585,4585,4585,0
|
|
20240607,191400,140021280,4585,4585,4585,4585,0
|
|
20240607,191300,140021280,4585,4585,4585,4585,0
|
|
20240607,191200,140021280,4585,4585,4585,4585,0
|
|
20240607,191100,140021280,4585,4585,4585,4585,0
|
|
20240607,191000,140021280,4585,4585,4585,4585,0
|
|
20240607,190900,140021280,4585,4585,4585,4585,0
|
|
20240607,190800,140021280,4585,4585,4585,4585,0
|
|
20240607,190700,140021280,4585,4585,4585,4585,0
|
|
20240607,190600,140021280,4585,4585,4585,4585,0
|
|
20240607,190500,140021280,4585,4585,4585,4585,0
|
|
20240607,190400,140021280,4585,4585,4585,4585,0
|
|
20240607,190300,140021280,4585,4585,4585,4585,0
|
|
20240607,190200,140021280,4585,4585,4585,4585,0
|
|
20240607,190100,140021280,4585,4585,4585,4585,0
|
|
20240607,190000,140021280,4585,4585,4585,4585,0
|
|
20240607,185900,140021280,4585,4585,4585,4585,0
|
|
20240607,185800,140021280,4585,4585,4585,4585,0
|
|
20240607,185700,140021280,4585,4585,4585,4585,0
|
|
20240607,185600,140021280,4585,4585,4585,4585,0
|
|
20240607,185500,140021280,4585,4585,4585,4585,0
|
|
20240607,185400,140021280,4585,4585,4585,4585,0
|
|
20240607,185300,140021280,4585,4585,4585,4585,624
|
|
20240607,185200,140021280,4585,4585,4585,4585,0
|
|
20240607,185100,140021280,4585,4585,4585,4585,0
|
|
20240607,185000,140021280,4585,4585,4585,4585,0
|
|
20240607,184900,140021280,4585,4585,4585,4585,0
|
|
20240607,184800,140021280,4585,4585,4585,4585,0
|
|
20240607,184700,140021280,4585,4585,4585,4585,0
|
|
20240607,184600,140021280,4585,4585,4585,4585,0
|
|
20240607,184500,140021280,4585,4585,4585,4585,0
|
|
20240607,184400,140021280,4585,4585,4585,4585,0
|
|
20240607,184300,140021280,4585,4585,4585,4585,0
|
|
20240607,184200,140021280,4585,4585,4585,4585,0
|
|
20240607,184100,140021280,4585,4585,4585,4585,0
|
|
20240607,184000,140021280,4585,4585,4585,4585,0
|
|
20240607,183900,140021280,4585,4585,4585,4585,0
|
|
20240607,183800,140021280,4585,4585,4585,4585,0
|
|
20240607,183700,140021280,4585,4585,4585,4585,0
|
|
20240607,183600,140021280,4585,4585,4585,4585,0
|
|
20240607,183500,140021280,4585,4585,4585,4585,0
|
|
20240607,183400,140021280,4585,4585,4585,4585,0
|
|
20240607,183300,140021280,4585,4585,4585,4585,0
|
|
20240607,183200,140021280,4585,4585,4585,4585,0
|
|
20240607,183100,140021280,4585,4585,4585,4585,0
|
|
20240607,183000,140021280,4585,4585,4585,4585,0
|
|
20240607,182900,140021280,4585,4585,4585,4585,0
|
|
20240607,182800,140021280,4585,4585,4585,4585,0
|
|
20240607,182700,140021280,4585,4585,4585,4585,0
|
|
20240607,182600,140021280,4585,4585,4585,4585,0
|
|
20240607,182500,140021280,4585,4585,4585,4585,0
|
|
20240607,182400,140021280,4585,4585,4585,4585,0
|
|
20240607,182300,140021280,4585,4585,4585,4585,624
|
|
20240607,182200,140021280,4585,4585,4585,4585,0
|
|
20240607,182100,140021280,4585,4585,4585,4585,0
|
|
20240607,182000,140021280,4585,4585,4585,4585,0
|
|
20240607,181900,140021280,4585,4585,4585,4585,0
|
|
20240607,181800,140021280,4585,4585,4585,4585,0
|
|
20240607,181700,140021280,4585,4585,4585,4585,0
|
|
20240607,181600,140021280,4585,4585,4585,4585,0
|
|
20240607,181500,140021280,4585,4585,4585,4585,0
|
|
20240607,181400,140021280,4585,4585,4585,4585,0
|
|
20240607,181300,140021280,4585,4585,4585,4585,0
|
|
20240607,181200,140021280,4585,4585,4585,4585,0
|
|
20240607,181100,140021280,4585,4585,4585,4585,0
|
|
20240607,181000,140021280,4585,4585,4585,4585,0
|
|
20240607,180900,140021280,4585,4585,4585,4585,0
|
|
20240607,180800,140021280,4585,4585,4585,4585,0
|
|
20240607,180700,140021280,4585,4585,4585,4585,0
|
|
20240607,180600,140021280,4585,4585,4585,4585,0
|
|
20240607,180500,140021280,4585,4585,4585,4585,0
|
|
20240607,180400,140021280,4585,4585,4585,4585,0
|
|
20240607,180300,140021280,4585,4585,4585,4585,0
|
|
20240607,180200,140021280,4585,4585,4585,4585,0
|
|
20240607,180100,140021280,4585,4585,4585,4585,0
|
|
20240607,180000,140021280,4585,4585,4585,4585,0
|
|
20240607,175900,140021280,4585,4585,4585,4585,0
|
|
20240607,175800,140021280,4585,4585,4585,4585,0
|
|
20240607,175700,140021280,4585,4585,4585,4585,0
|
|
20240607,175600,140021280,4585,4585,4585,4585,0
|
|
20240607,175500,140021280,4585,4585,4585,4585,0
|
|
20240607,175400,140021280,4585,4585,4585,4585,0
|
|
20240607,175300,140021280,4585,4585,4585,4585,624
|
|
20240607,175200,140021280,4585,4585,4585,4585,0
|
|
20240607,175100,140021280,4585,4585,4585,4585,0
|
|
20240607,175000,140021280,4585,4585,4585,4585,0
|
|
20240607,174900,140021280,4585,4585,4585,4585,0
|
|
20240607,174800,140021280,4585,4585,4585,4585,0
|
|
20240607,174700,140021280,4585,4585,4585,4585,0
|
|
20240607,174600,140021280,4585,4585,4585,4585,0
|
|
20240607,174500,140021280,4585,4585,4585,4585,0
|
|
20240607,174400,140021280,4585,4585,4585,4585,0
|
|
20240607,174300,140021280,4585,4585,4585,4585,0
|
|
20240607,174200,140021280,4585,4585,4585,4585,0
|
|
20240607,174100,140021280,4585,4585,4585,4585,0
|
|
20240607,174000,140021280,4585,4585,4585,4585,0
|
|
20240607,173900,140021280,4585,4585,4585,4585,0
|
|
20240607,173800,140021280,4585,4585,4585,4585,0
|
|
20240607,173700,140021280,4585,4585,4585,4585,0
|
|
20240607,173600,140021280,4585,4585,4585,4585,0
|
|
20240607,173500,140021280,4585,4585,4585,4585,0
|
|
20240607,173400,140021280,4585,4585,4585,4585,0
|
|
20240607,173300,140021280,4585,4585,4585,4585,0
|
|
20240607,173200,140021280,4585,4585,4585,4585,0
|
|
20240607,173100,140021280,4585,4585,4585,4585,0
|
|
20240607,173000,140021280,4585,4585,4585,4585,0
|
|
20240607,172900,140021280,4585,4585,4585,4585,0
|
|
20240607,172800,140021280,4585,4585,4585,4585,0
|
|
20240607,172700,140021280,4585,4585,4585,4585,0
|
|
20240607,172600,140021280,4585,4585,4585,4585,0
|
|
20240607,172500,140021280,4585,4585,4585,4585,0
|
|
20240607,172400,140021280,4585,4585,4585,4585,0
|
|
20240607,172300,140021280,4585,4585,4585,4585,624
|
|
20240607,172200,140021280,4585,4585,4585,4585,0
|
|
20240607,172100,140021280,4585,4585,4585,4585,0
|
|
20240607,172000,140021280,4585,4585,4585,4585,0
|
|
20240607,171900,140021280,4585,4585,4585,4585,0
|
|
20240607,171800,140021280,4585,4585,4585,4585,0
|
|
20240607,171700,140021280,4585,4585,4585,4585,0
|
|
20240607,171600,140021280,4585,4585,4585,4585,0
|
|
20240607,171500,140021280,4585,4585,4585,4585,0
|
|
20240607,171400,140021280,4585,4585,4585,4585,0
|
|
20240607,171300,140021280,4585,4585,4585,4585,0
|
|
20240607,171200,140021280,4585,4585,4585,4585,0
|
|
20240607,171100,140021280,4585,4585,4585,4585,0
|
|
20240607,171000,140021280,4585,4585,4585,4585,0
|
|
20240607,170900,140021280,4585,4585,4585,4585,0
|
|
20240607,170800,140021280,4585,4585,4585,4585,0
|
|
20240607,170700,140021280,4585,4585,4585,4585,0
|
|
20240607,170600,140021280,4585,4585,4585,4585,0
|
|
20240607,170500,140021280,4585,4585,4585,4585,0
|
|
20240607,170400,140021280,4585,4585,4585,4585,0
|
|
20240607,170300,140021280,4585,4585,4585,4585,0
|
|
20240607,170200,140021280,4585,4585,4585,4585,0
|
|
20240607,170100,140021280,4585,4585,4585,4585,0
|
|
20240607,170000,140021280,4585,4585,4585,4585,0
|
|
20240607,165900,140021280,4585,4585,4585,4585,0
|
|
20240607,165800,140021280,4585,4585,4585,4585,0
|
|
20240607,165700,140021280,4585,4585,4585,4585,0
|
|
20240607,165600,140021280,4585,4585,4585,4585,0
|
|
20240607,165500,140021280,4585,4585,4585,4585,0
|
|
20240607,165400,140021280,4585,4585,4585,4585,0
|
|
20240607,165300,140021280,4585,4585,4585,4585,624
|
|
20240607,165200,140021280,4585,4585,4585,4585,0
|
|
20240607,165100,140021280,4585,4585,4585,4585,0
|
|
20240607,165000,140021280,4585,4585,4585,4585,0
|
|
20240607,164900,140021280,4585,4585,4585,4585,0
|
|
20240607,164800,140021280,4585,4585,4585,4585,0
|
|
20240607,164700,140021280,4585,4585,4585,4585,0
|
|
20240607,164600,140021280,4585,4585,4585,4585,0
|
|
20240607,164500,140021280,4585,4585,4585,4585,0
|
|
20240607,164400,140021280,4585,4585,4585,4585,0
|
|
20240607,164300,140021280,4585,4585,4585,4585,0
|
|
20240607,164200,140021280,4585,4585,4585,4585,0
|
|
20240607,164100,140021280,4585,4585,4585,4585,0
|
|
20240607,164000,140021280,4585,4585,4585,4585,0
|
|
20240607,163900,140021280,4585,4585,4585,4585,0
|
|
20240607,163800,140021280,4585,4585,4585,4585,0
|
|
20240607,163700,140021280,4585,4585,4585,4585,0
|
|
20240607,163600,140021280,4585,4585,4585,4585,0
|
|
20240607,163500,140021280,4585,4585,4585,4585,0
|
|
20240607,163400,140021280,4585,4585,4585,4585,0
|
|
20240607,163300,140021280,4585,4585,4585,4585,0
|
|
20240607,163200,140021280,4585,4585,4585,4585,0
|
|
20240607,163100,140021280,4585,4585,4585,4585,0
|
|
20240607,163000,140021280,4585,4585,4585,4585,0
|
|
20240607,162900,140021280,4585,4585,4585,4585,0
|
|
20240607,162800,140021280,4585,4585,4585,4585,0
|
|
20240607,162700,140021280,4585,4585,4585,4585,0
|
|
20240607,162600,140021280,4585,4585,4585,4585,0
|
|
20240607,162500,140021280,4585,4585,4585,4585,0
|
|
20240607,162400,140021280,4585,4585,4585,4585,0
|
|
20240607,162300,140021280,4585,4585,4585,4585,624
|
|
20240607,162200,140021280,4585,4585,4585,4585,0
|
|
20240607,162100,140021280,4585,4585,4585,4585,0
|
|
20240607,162000,140021280,4585,4585,4585,4585,0
|
|
20240607,161900,140021280,4585,4585,4585,4585,0
|
|
20240607,161800,140021280,4585,4585,4585,4585,0
|
|
20240607,161700,140021280,4585,4585,4585,4585,0
|
|
20240607,161600,140021280,4585,4585,4585,4585,0
|
|
20240607,161500,140021280,4585,4585,4585,4585,0
|
|
20240607,161400,140021280,4585,4585,4585,4585,0
|
|
20240607,161300,140021280,4585,4585,4585,4585,0
|
|
20240607,161200,140021280,4585,4585,4585,4585,0
|
|
20240607,161100,140021280,4585,4585,4585,4585,0
|
|
20240607,161000,140021280,4585,4585,4585,4585,0
|
|
20240607,160900,140021280,4585,4585,4585,4585,0
|
|
20240607,160800,140021280,4585,4585,4585,4585,0
|
|
20240607,160700,140021280,4585,4585,4585,4585,0
|
|
20240607,160600,140021280,4585,4585,4585,4585,0
|
|
20240607,160500,140021280,4585,4585,4585,4585,0
|
|
20240607,160400,140021280,4585,4585,4585,4585,0
|
|
20240607,160300,140021280,4585,4585,4585,4585,0
|
|
20240607,160200,140021280,4585,4585,4585,4585,0
|
|
20240607,160100,140021280,4585,4585,4585,4585,0
|
|
20240607,160000,140021280,4585,4585,4585,4585,0
|
|
20240607,155900,140021280,4585,4585,4585,4585,0
|
|
20240607,155800,140021280,4585,4585,4585,4585,0
|
|
20240607,155700,140021280,4585,4585,4585,4585,0
|
|
20240607,155600,140021280,4585,4585,4585,4585,0
|
|
20240607,155500,140021280,4585,4585,4585,4585,0
|
|
20240607,155400,140021280,4585,4585,4585,4585,0
|
|
20240607,155300,140021280,4585,4585,4585,4585,624
|
|
20240607,155200,140021280,4585,4585,4585,4585,0
|
|
20240607,155100,140021280,4585,4585,4585,4585,0
|
|
20240607,155000,140021280,4585,4585,4585,4585,0
|
|
20240607,154900,140021280,4585,4585,4585,4585,0
|
|
20240607,154800,140021280,4585,4585,4585,4585,0
|
|
20240607,154700,140021280,4585,4585,4585,4585,0
|
|
20240607,154600,140021280,4585,4585,4585,4585,0
|
|
20240607,154500,140021280,4585,4585,4585,4585,0
|
|
20240607,154400,140021280,4585,4585,4585,4585,0
|
|
20240607,154300,140021280,4585,4585,4585,4585,0
|
|
20240607,154200,140021280,4585,4585,4585,4585,0
|
|
20240607,154100,140021280,4585,4585,4585,4585,0
|
|
20240607,154000,140021280,4585,4585,4585,4585,0
|
|
20240607,153900,140021280,4585,4585,4585,4585,0
|
|
20240607,153800,140021280,4585,4585,4585,4585,0
|
|
20240607,153700,140021280,4585,4585,4585,4585,0
|
|
20240607,153600,140021280,4585,4585,4585,4585,0
|
|
20240607,153500,140021280,4585,4585,4585,4585,0
|
|
20240607,153400,140021280,4585,4585,4585,4585,0
|
|
20240607,153300,140021280,4585,4585,4585,4585,0
|
|
20240607,153200,140021280,4585,4585,4585,4585,0
|
|
20240607,153100,140021280,4585,4585,4585,4585,0
|
|
20240607,153000,140021280,4585,4585,4585,4585,624
|
|
20240607,152900,137160240,4550,4550,4550,4550,0
|
|
20240607,152800,137160240,4550,4550,4550,4550,0
|
|
20240607,152700,137160240,4550,4550,4550,4550,0
|
|
20240607,152600,137160240,4550,4550,4550,4550,0
|
|
20240607,152500,137160240,4550,4550,4550,4550,0
|
|
20240607,152400,137160240,4550,4550,4550,4550,0
|
|
20240607,152300,137160240,4550,4550,4550,4550,0
|
|
20240607,152200,137160240,4550,4550,4550,4550,0
|
|
20240607,152100,137160240,4550,4550,4550,4550,0
|
|
20240607,152000,137160240,4550,4550,4550,4550,0
|
|
20240607,151900,137160240,4550,4550,4550,4550,54
|
|
20240607,151800,136914540,4525,4525,4525,4525,0
|
|
20240607,151700,136914540,4525,4525,4525,4525,0
|
|
20240607,151600,136914540,4525,4525,4525,4525,0
|
|
20240607,151500,136914540,4525,4525,4525,4525,61
|
|
20240607,151400,136638515,4560,4560,4560,4560,0
|
|
20240607,151300,136638515,4560,4560,4560,4560,0
|
|
20240607,151200,136638515,4560,4560,4560,4560,0
|
|
20240607,151100,136638515,4560,4560,4560,4560,0
|
|
20240607,151000,136638515,4560,4560,4560,4560,0
|
|
20240607,150900,136638515,4560,4560,4560,4560,0
|
|
20240607,150800,136638515,4560,4560,4560,4560,0
|
|
20240607,150700,136638515,4560,4560,4560,4560,0
|
|
20240607,150600,136638515,4560,4560,4560,4560,0
|
|
20240607,150500,136638515,4560,4560,4560,4560,0
|
|
20240607,150400,136638515,4560,4560,4560,4560,0
|
|
20240607,150300,136638515,4560,4560,4560,4560,0
|
|
20240607,150200,136638515,4560,4550,4560,4550,66
|
|
20240607,150100,136338040,4515,4515,4515,4515,0
|
|
20240607,150000,136338040,4515,4540,4540,4515,1800
|
|
20240607,145900,128199560,4540,4540,4540,4540,0
|
|
20240607,145800,128199560,4540,4540,4540,4540,6
|
|
20240607,145700,128172320,4550,4550,4550,4550,100
|
|
20240607,145600,127717320,4545,4545,4545,4545,0
|
|
20240607,145500,127717320,4545,4545,4545,4545,20
|
|
20240607,145400,127626420,4545,4545,4545,4545,16
|
|
20240607,145300,127553700,4545,4545,4545,4545,0
|
|
20240607,145200,127553700,4545,4545,4545,4545,0
|
|
20240607,145100,127553700,4545,4545,4545,4545,1
|
|
20240607,145000,127549155,4545,4545,4545,4545,0
|
|
20240607,144900,127549155,4545,4545,4545,4545,0
|
|
20240607,144800,127549155,4545,4545,4545,4545,0
|
|
20240607,144700,127549155,4545,4545,4545,4545,0
|
|
20240607,144600,127549155,4545,4545,4545,4545,0
|
|
20240607,144500,127549155,4545,4545,4545,4545,0
|
|
20240607,144400,127549155,4545,4545,4545,4545,37
|
|
20240607,144300,127380990,4545,4545,4545,4545,0
|
|
20240607,144200,127380990,4545,4545,4545,4545,28
|
|
20240607,144100,127253730,4545,4545,4545,4545,0
|
|
20240607,144000,127253730,4545,4545,4545,4545,0
|
|
20240607,143900,127253730,4545,4545,4545,4545,0
|
|
20240607,143800,127253730,4545,4545,4545,4545,0
|
|
20240607,143700,127253730,4545,4545,4545,4545,0
|
|
20240607,143600,127253730,4545,4550,4550,4545,293
|
|
20240607,143500,125921705,4555,4555,4555,4555,2
|
|
20240607,143400,125912595,4555,4555,4555,4550,664
|
|
20240607,143300,122890800,4560,4560,4560,4560,0
|
|
20240607,143200,122890800,4560,4565,4565,4560,199
|
|
20240607,143100,121983350,4565,4565,4565,4565,0
|
|
20240607,143000,121983350,4565,4565,4565,4565,0
|
|
20240607,142900,121983350,4565,4565,4565,4565,15
|
|
20240607,142800,121914875,4565,4565,4565,4565,0
|
|
20240607,142700,121914875,4565,4565,4565,4565,0
|
|
20240607,142600,121914875,4565,4570,4570,4565,167
|
|
20240607,142500,121151715,4580,4580,4580,4580,0
|
|
20240607,142400,121151715,4580,4580,4580,4580,0
|
|
20240607,142300,121151715,4580,4580,4580,4580,0
|
|
20240607,142200,121151715,4580,4580,4580,4580,3
|
|
20240607,142100,121137975,4580,4580,4580,4580,63
|
|
20240607,142000,120849435,4585,4585,4585,4585,0
|
|
20240607,141900,120849435,4585,4585,4585,4585,0
|
|
20240607,141800,120849435,4585,4585,4585,4585,5
|
|
20240607,141700,120826510,4590,4590,4590,4590,0
|
|
20240607,141600,120826510,4590,4590,4590,4590,20
|
|
20240607,141500,120734710,4585,4580,4585,4580,28
|
|
20240607,141400,120606335,4585,4580,4585,4580,32
|
|
20240607,141300,120459750,4585,4585,4585,4585,3
|
|
20240607,141200,120445995,4595,4595,4595,4595,0
|
|
20240607,141100,120445995,4595,4595,4595,4595,75
|
|
20240607,141000,120101370,4595,4595,4595,4595,0
|
|
20240607,140900,120101370,4595,4595,4595,4595,3
|
|
20240607,140800,120087585,4595,4595,4595,4595,0
|
|
20240607,140700,120087585,4595,4595,4595,4595,0
|
|
20240607,140600,120087585,4595,4595,4595,4595,0
|
|
20240607,140500,120087585,4595,4595,4595,4595,0
|
|
20240607,140400,120087585,4595,4595,4595,4595,0
|
|
20240607,140300,120087585,4595,4595,4595,4595,0
|
|
20240607,140200,120087585,4595,4595,4595,4595,0
|
|
20240607,140100,120087585,4595,4595,4595,4595,352
|
|
20240607,140000,118470145,4600,4600,4600,4600,7
|
|
20240607,135900,118437945,4600,4600,4605,4600,64
|
|
20240607,135800,118143530,4600,4595,4600,4580,866
|
|
20240607,135700,114168520,4600,4555,4600,4555,1815
|
|
20240607,135600,105874770,4555,4550,4555,4550,1005
|
|
20240607,135500,101301995,4555,4555,4555,4555,13
|
|
20240607,135400,101242780,4555,4555,4555,4555,0
|
|
20240607,135300,101242780,4555,4555,4555,4555,0
|
|
20240607,135200,101242780,4555,4555,4555,4555,0
|
|
20240607,135100,101242780,4555,4555,4555,4555,0
|
|
20240607,135000,101242780,4555,4555,4555,4555,0
|
|
20240607,134900,101242780,4555,4555,4555,4555,4
|
|
20240607,134800,101224560,4555,4555,4555,4555,6
|
|
20240607,134700,101197230,4560,4560,4560,4560,0
|
|
20240607,134600,101197230,4560,4560,4560,4560,0
|
|
20240607,134500,101197230,4560,4560,4560,4560,0
|
|
20240607,134400,101197230,4560,4560,4560,4560,0
|
|
20240607,134300,101197230,4560,4560,4560,4560,0
|
|
20240607,134200,101197230,4560,4560,4560,4560,5
|
|
20240607,134100,101174430,4555,4515,4555,4515,479
|
|
20240607,134000,99003870,4520,4520,4520,4520,1
|
|
20240607,133900,98999350,4530,4530,4530,4530,2
|
|
20240607,133800,98990290,4530,4530,4530,4530,0
|
|
20240607,133700,98990290,4530,4530,4530,4530,2
|
|
20240607,133600,98981230,4530,4530,4530,4530,1
|
|
20240607,133500,98976700,4530,4530,4530,4530,0
|
|
20240607,133400,98976700,4530,4530,4530,4530,0
|
|
20240607,133300,98976700,4530,4530,4530,4530,0
|
|
20240607,133200,98976700,4530,4530,4530,4530,0
|
|
20240607,133100,98976700,4530,4530,4530,4530,0
|
|
20240607,133000,98976700,4530,4530,4530,4530,0
|
|
20240607,132900,98976700,4530,4530,4530,4530,0
|
|
20240607,132800,98976700,4530,4530,4530,4530,0
|
|
20240607,132700,98976700,4530,4530,4530,4530,0
|
|
20240607,132600,98976700,4530,4530,4530,4530,0
|
|
20240607,132500,98976700,4530,4530,4530,4530,0
|
|
20240607,132400,98976700,4530,4530,4530,4530,0
|
|
20240607,132300,98976700,4530,4530,4530,4530,0
|
|
20240607,132200,98976700,4530,4530,4530,4530,0
|
|
20240607,132100,98976700,4530,4535,4535,4530,15
|
|
20240607,132000,98908720,4535,4535,4535,4535,0
|
|
20240607,131900,98908720,4535,4505,4535,4505,1091
|
|
20240607,131800,93976875,4505,4505,4505,4505,0
|
|
20240607,131700,93976875,4505,4505,4505,4505,0
|
|
20240607,131600,93976875,4505,4505,4505,4505,2
|
|
20240607,131500,93967865,4505,4505,4505,4505,0
|
|
20240607,131400,93967865,4505,4505,4505,4505,0
|
|
20240607,131300,93967865,4505,4505,4505,4505,0
|
|
20240607,131200,93967865,4505,4505,4505,4505,0
|
|
20240607,131100,93967865,4505,4505,4505,4505,18
|
|
20240607,131000,93886775,4505,4505,4505,4505,0
|
|
20240607,130900,93886775,4505,4505,4505,4505,0
|
|
20240607,130800,93886775,4505,4505,4505,4505,5
|
|
20240607,130700,93864250,4500,4500,4500,4500,22
|
|
20240607,130600,93765250,4500,4500,4500,4500,1
|
|
20240607,130500,93760750,4500,4500,4500,4500,0
|
|
20240607,130400,93760750,4500,4500,4500,4500,0
|
|
20240607,130300,93760750,4500,4500,4500,4500,0
|
|
20240607,130200,93760750,4500,4500,4500,4500,0
|
|
20240607,130100,93760750,4500,4500,4500,4500,5
|
|
20240607,130000,93738250,4475,4475,4475,4475,0
|
|
20240607,125900,93738250,4475,4470,4475,4470,19
|
|
20240607,125800,93653270,4470,4470,4470,4470,0
|
|
20240607,125700,93653270,4470,4470,4470,4470,15
|
|
20240607,125600,93586220,4470,4470,4470,4470,23
|
|
20240607,125500,93483410,4475,4475,4475,4475,0
|
|
20240607,125400,93483410,4475,4475,4475,4475,10
|
|
20240607,125300,93438660,4475,4475,4475,4475,0
|
|
20240607,125200,93438660,4475,4475,4475,4475,0
|
|
20240607,125100,93438660,4475,4475,4475,4475,50
|
|
20240607,125000,93214910,4475,4475,4475,4475,0
|
|
20240607,124900,93214910,4475,4475,4475,4475,0
|
|
20240607,124800,93214910,4475,4475,4475,4475,0
|
|
20240607,124700,93214910,4475,4475,4475,4475,0
|
|
20240607,124600,93214910,4475,4475,4475,4475,0
|
|
20240607,124500,93214910,4475,4475,4475,4475,0
|
|
20240607,124400,93214910,4475,4475,4475,4475,0
|
|
20240607,124300,93214910,4475,4475,4475,4475,0
|
|
20240607,124200,93214910,4475,4475,4475,4475,0
|
|
20240607,124100,93214910,4475,4475,4475,4475,0
|
|
20240607,124000,93214910,4475,4475,4475,4475,0
|
|
20240607,123900,93214910,4475,4475,4475,4475,0
|
|
20240607,123800,93214910,4475,4475,4475,4475,0
|
|
20240607,123700,93214910,4475,4475,4475,4475,34
|
|
20240607,123600,93062760,4475,4475,4475,4475,0
|
|
20240607,123500,93062760,4475,4475,4475,4475,0
|
|
20240607,123400,93062760,4475,4475,4475,4475,0
|
|
20240607,123300,93062760,4475,4475,4475,4475,0
|
|
20240607,123200,93062760,4475,4475,4475,4475,0
|
|
20240607,123100,93062760,4475,4475,4475,4475,5
|
|
20240607,123000,93040385,4480,4485,4485,4480,180
|
|
20240607,122900,92233845,4485,4485,4485,4485,0
|
|
20240607,122800,92233845,4485,4485,4485,4485,48
|
|
20240607,122700,92018565,4480,4480,4480,4480,102
|
|
20240607,122600,91561605,4480,4480,4480,4480,0
|
|
20240607,122500,91561605,4480,4480,4480,4480,0
|
|
20240607,122400,91561605,4480,4480,4480,4480,0
|
|
20240607,122300,91561605,4480,4480,4480,4480,0
|
|
20240607,122200,91561605,4480,4480,4480,4480,0
|
|
20240607,122100,91561605,4480,4480,4480,4480,0
|
|
20240607,122000,91561605,4480,4480,4480,4480,1
|
|
20240607,121900,91557125,4480,4480,4480,4480,10
|
|
20240607,121800,91512325,4475,4475,4475,4475,0
|
|
20240607,121700,91512325,4475,4475,4475,4475,0
|
|
20240607,121600,91512325,4475,4475,4475,4475,0
|
|
20240607,121500,91512325,4475,4475,4475,4475,0
|
|
20240607,121400,91512325,4475,4475,4475,4475,21
|
|
20240607,121300,91418350,4505,4505,4505,4505,0
|
|
20240607,121200,91418350,4505,4505,4505,4505,0
|
|
20240607,121100,91418350,4505,4505,4505,4505,0
|
|
20240607,121000,91418350,4505,4505,4505,4505,0
|
|
20240607,120900,91418350,4505,4505,4505,4505,0
|
|
20240607,120800,91418350,4505,4505,4505,4505,0
|
|
20240607,120700,91418350,4505,4505,4505,4505,0
|
|
20240607,120600,91418350,4505,4505,4505,4505,0
|
|
20240607,120500,91418350,4505,4505,4505,4505,0
|
|
20240607,120400,91418350,4505,4505,4505,4505,0
|
|
20240607,120300,91418350,4505,4505,4505,4505,0
|
|
20240607,120200,91418350,4505,4505,4505,4505,0
|
|
20240607,120100,91418350,4505,4505,4505,4505,0
|
|
20240607,120000,91418350,4505,4505,4505,4505,0
|
|
20240607,115900,91418350,4505,4505,4505,4505,0
|
|
20240607,115800,91418350,4505,4505,4505,4505,0
|
|
20240607,115700,91418350,4505,4505,4505,4505,0
|
|
20240607,115600,91418350,4505,4505,4505,4505,0
|
|
20240607,115500,91418350,4505,4505,4505,4505,5
|
|
20240607,115400,91395825,4470,4470,4470,4470,0
|
|
20240607,115300,91395825,4470,4470,4470,4470,0
|
|
20240607,115200,91395825,4470,4470,4470,4470,2
|
|
20240607,115100,91386885,4480,4480,4480,4480,0
|
|
20240607,115000,91386885,4480,4480,4480,4480,0
|
|
20240607,114900,91386885,4480,4480,4480,4480,38
|
|
20240607,114800,91216645,4480,4480,4480,4480,0
|
|
20240607,114700,91216645,4480,4480,4480,4480,68
|
|
20240607,114600,90912005,4470,4470,4470,4470,71
|
|
20240607,114500,90594635,4475,4475,4475,4475,3
|
|
20240607,114400,90581210,4480,4480,4480,4480,76
|
|
20240607,114300,90240730,4480,4480,4480,4480,0
|
|
20240607,114200,90240730,4480,4480,4480,4480,2
|
|
20240607,114100,90231770,4480,4480,4480,4480,20
|
|
20240607,114000,90142170,4520,4520,4520,4520,0
|
|
20240607,113900,90142170,4520,4505,4520,4505,600
|
|
20240607,113800,87432615,4480,4480,4480,4480,0
|
|
20240607,113700,87432615,4480,4480,4480,4480,0
|
|
20240607,113600,87432615,4480,4480,4480,4480,0
|
|
20240607,113500,87432615,4480,4480,4480,4480,0
|
|
20240607,113400,87432615,4480,4480,4480,4480,56
|
|
20240607,113300,87181735,4515,4515,4515,4515,0
|
|
20240607,113200,87181735,4515,4515,4515,4515,0
|
|
20240607,113100,87181735,4515,4515,4515,4515,0
|
|
20240607,113000,87181735,4515,4515,4515,4515,0
|
|
20240607,112900,87181735,4515,4515,4515,4515,0
|
|
20240607,112800,87181735,4515,4505,4515,4505,55
|
|
20240607,112700,86933710,4485,4485,4485,4485,0
|
|
20240607,112600,86933710,4485,4485,4485,4485,0
|
|
20240607,112500,86933710,4485,4485,4485,4485,723
|
|
20240607,112400,83691055,4485,4485,4485,4485,0
|
|
20240607,112300,83691055,4485,4485,4485,4485,0
|
|
20240607,112200,83691055,4485,4485,4485,4485,0
|
|
20240607,112100,83691055,4485,4485,4485,4485,0
|
|
20240607,112000,83691055,4485,4485,4485,4485,0
|
|
20240607,111900,83691055,4485,4485,4485,4485,2
|
|
20240607,111800,83682085,4480,4480,4480,4480,0
|
|
20240607,111700,83682085,4480,4480,4480,4480,0
|
|
20240607,111600,83682085,4480,4480,4480,4480,3
|
|
20240607,111500,83668645,4480,4480,4480,4480,1
|
|
20240607,111400,83664165,4470,4480,4480,4470,70
|
|
20240607,111300,83351255,4480,4480,4480,4480,0
|
|
20240607,111200,83351255,4480,4480,4480,4480,0
|
|
20240607,111100,83351255,4480,4480,4480,4480,0
|
|
20240607,111000,83351255,4480,4480,4480,4480,0
|
|
20240607,110900,83351255,4480,4480,4480,4480,0
|
|
20240607,110800,83351255,4480,4480,4480,4480,0
|
|
20240607,110700,83351255,4480,4480,4480,4480,23
|
|
20240607,110600,83248215,4480,4480,4480,4480,400
|
|
20240607,110500,81456215,4470,4470,4470,4470,0
|
|
20240607,110400,81456215,4470,4465,4470,4465,384
|
|
20240607,110300,79739975,4455,4455,4455,4455,0
|
|
20240607,110200,79739975,4455,4455,4455,4455,0
|
|
20240607,110100,79739975,4455,4455,4455,4455,0
|
|
20240607,110000,79739975,4455,4455,4455,4455,0
|
|
20240607,105900,79739975,4455,4455,4455,4455,0
|
|
20240607,105800,79739975,4455,4455,4455,4455,0
|
|
20240607,105700,79739975,4455,4455,4455,4455,35
|
|
20240607,105600,79584050,4455,4455,4455,4455,20
|
|
20240607,105500,79494950,4450,4450,4450,4450,0
|
|
20240607,105400,79494950,4450,4450,4450,4450,52
|
|
20240607,105300,79263550,4455,4455,4455,4455,10
|
|
20240607,105200,79219000,4455,4455,4455,4455,10
|
|
20240607,105100,79174450,4455,4455,4455,4455,20
|
|
20240607,105000,79085350,4455,4455,4455,4455,0
|
|
20240607,104900,79085350,4455,4455,4455,4455,0
|
|
20240607,104800,79085350,4455,4455,4455,4455,0
|
|
20240607,104700,79085350,4455,4455,4455,4455,0
|
|
20240607,104600,79085350,4455,4455,4455,4455,0
|
|
20240607,104500,79085350,4455,4455,4455,4455,0
|
|
20240607,104400,79085350,4455,4455,4455,4455,0
|
|
20240607,104300,79085350,4455,4455,4455,4455,0
|
|
20240607,104200,79085350,4455,4455,4455,4455,0
|
|
20240607,104100,79085350,4455,4455,4455,4455,0
|
|
20240607,104000,79085350,4455,4460,4460,4455,208
|
|
20240607,103900,78158700,4460,4460,4460,4460,0
|
|
20240607,103800,78158700,4460,4460,4460,4460,239
|
|
20240607,103700,77092760,4465,4465,4465,4465,0
|
|
20240607,103600,77092760,4465,4465,4465,4465,1
|
|
20240607,103500,77088295,4470,4470,4470,4470,0
|
|
20240607,103400,77088295,4470,4465,4470,4465,190
|
|
20240607,103300,76239885,4465,4465,4465,4465,11
|
|
20240607,103200,76190770,4475,4475,4475,4475,1
|
|
20240607,103100,76186295,4480,4480,4480,4480,0
|
|
20240607,103000,76186295,4480,4480,4480,4480,0
|
|
20240607,102900,76186295,4480,4480,4480,4480,0
|
|
20240607,102800,76186295,4480,4480,4480,4480,0
|
|
20240607,102700,76186295,4480,4480,4480,4480,2
|
|
20240607,102600,76177335,4475,4475,4475,4475,0
|
|
20240607,102500,76177335,4475,4475,4475,4475,0
|
|
20240607,102400,76177335,4475,4470,4475,4470,88
|
|
20240607,102300,75783735,4470,4470,4470,4470,0
|
|
20240607,102200,75783735,4470,4470,4470,4470,48
|
|
20240607,102100,75569175,4465,4465,4465,4465,0
|
|
20240607,102000,75569175,4465,4465,4465,4465,1
|
|
20240607,101900,75564710,4465,4465,4465,4465,0
|
|
20240607,101800,75564710,4465,4460,4465,4460,116
|
|
20240607,101700,75047165,4455,4455,4455,4455,20
|
|
20240607,101600,74958065,4455,4455,4455,4455,0
|
|
20240607,101500,74958065,4455,4455,4455,4455,134
|
|
20240607,101400,74361095,4455,4455,4455,4455,0
|
|
20240607,101300,74361095,4455,4455,4455,4455,0
|
|
20240607,101200,74361095,4455,4455,4455,4455,261
|
|
20240607,101100,73198340,4470,4465,4470,4465,1082
|
|
20240607,101000,68362335,4465,4465,4465,4465,1
|
|
20240607,100900,68357870,4465,4465,4465,4465,0
|
|
20240607,100800,68357870,4465,4465,4465,4465,0
|
|
20240607,100700,68357870,4465,4465,4465,4465,0
|
|
20240607,100600,68357870,4465,4465,4465,4465,0
|
|
20240607,100500,68357870,4465,4465,4465,4465,101
|
|
20240607,100400,67906905,4465,4465,4465,4465,0
|
|
20240607,100300,67906905,4465,4465,4465,4465,1
|
|
20240607,100200,67902440,4465,4465,4465,4465,2
|
|
20240607,100100,67893510,4465,4465,4465,4465,0
|
|
20240607,100000,67893510,4465,4470,4470,4465,3
|
|
20240607,095900,67880105,4450,4450,4450,4450,0
|
|
20240607,095800,67880105,4450,4460,4460,4450,680
|
|
20240607,095700,64852535,4470,4465,4470,4465,8
|
|
20240607,095600,64816790,4475,4470,4475,4470,11
|
|
20240607,095500,64767580,4475,4475,4475,4475,0
|
|
20240607,095400,64767580,4475,4515,4515,4475,454
|
|
20240607,095300,62734650,4515,4515,4515,4515,0
|
|
20240607,095200,62734650,4515,4495,4515,4495,562
|
|
20240607,095100,60206360,4490,4475,4490,4475,2061
|
|
20240607,095000,50972675,4470,4470,4470,4470,0
|
|
20240607,094900,50972675,4470,4470,4470,4470,0
|
|
20240607,094800,50972675,4470,4470,4470,4470,800
|
|
20240607,094700,47396675,4470,4470,4470,4470,0
|
|
20240607,094600,47396675,4470,4470,4470,4460,1370
|
|
20240607,094500,41280010,4470,4470,4470,4470,5
|
|
20240607,094400,41257660,4465,4490,4495,4465,1697
|
|
20240607,094300,33657665,4490,4490,4490,4490,77
|
|
20240607,094200,33311935,4495,4495,4495,4495,545
|
|
20240607,094100,30862160,4520,4500,4520,4495,330
|
|
20240607,094000,29378125,4535,4535,4535,4535,0
|
|
20240607,093900,29378125,4535,4510,4540,4485,103
|
|
20240607,093800,28913755,4510,4490,4510,4490,81
|
|
20240607,093700,28549265,4490,4480,4490,4480,151
|
|
20240607,093600,27872685,4490,4490,4490,4490,0
|
|
20240607,093500,27872685,4490,4490,4490,4490,0
|
|
20240607,093400,27872685,4490,4470,4490,4470,10
|
|
20240607,093300,27827825,4490,4490,4490,4490,0
|
|
20240607,093200,27827825,4490,4490,4490,4490,44
|
|
20240607,093100,27630265,4540,4540,4540,4540,5
|
|
20240607,093000,27607565,4480,4460,4480,4460,852
|
|
20240607,092900,23795160,4435,4435,4435,4435,0
|
|
20240607,092800,23795160,4435,4435,4435,4435,0
|
|
20240607,092700,23795160,4435,4435,4435,4435,0
|
|
20240607,092600,23795160,4435,4435,4435,4435,0
|
|
20240607,092500,23795160,4435,4435,4435,4435,248
|
|
20240607,092400,22695280,4430,4430,4430,4430,0
|
|
20240607,092300,22695280,4430,4430,4430,4430,110
|
|
20240607,092200,22207980,4430,4430,4430,4430,429
|
|
20240607,092100,20307510,4430,4430,4430,4430,176
|
|
20240607,092000,19527830,4435,4435,4435,4435,20
|
|
20240607,091900,19439130,4435,4435,4435,4435,5
|
|
20240607,091800,19416955,4435,4435,4435,4435,0
|
|
20240607,091700,19416955,4435,4435,4435,4435,0
|
|
20240607,091600,19416955,4435,4435,4435,4435,339
|
|
20240607,091500,17913490,4435,4435,4435,4435,21
|
|
20240607,091400,17820355,4435,4435,4435,4435,0
|
|
20240607,091300,17820355,4435,4435,4435,4435,200
|
|
20240607,091200,16933355,4435,4435,4435,4435,1
|
|
20240607,091100,16928920,4440,4445,4445,4435,168
|
|
20240607,091000,16183060,4445,4445,4445,4445,5
|
|
20240607,090900,16160835,4435,4445,4445,4435,147
|
|
20240607,090800,15508680,4445,4450,4450,4445,169
|
|
20240607,090700,14757315,4480,4475,4480,4475,360
|
|
20240607,090600,13144855,4480,4490,4490,4480,161
|
|
20240607,090500,12422415,4495,4495,4495,4495,75
|
|
20240607,090400,12085290,4485,4485,4485,4485,0
|
|
20240607,090300,12085290,4485,4485,4485,4485,4
|
|
20240607,090200,12067350,4485,4485,4485,4485,0
|
|
20240607,090100,12067350,4485,4485,4580,4425,1883
|
|
20240607,090000,3593990,4580,4470,4580,4470,804
|