653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195000,144374135,4590,4590,4590,4590,278
|
|
20240610,194900,144374135,4590,4590,4590,4590,0
|
|
20240610,194800,144374135,4590,4590,4590,4590,0
|
|
20240610,194700,144374135,4590,4590,4590,4590,0
|
|
20240610,194600,144374135,4590,4590,4590,4590,0
|
|
20240610,194500,144374135,4590,4590,4590,4590,0
|
|
20240610,194400,144374135,4590,4590,4590,4590,0
|
|
20240610,194300,144374135,4590,4590,4590,4590,0
|
|
20240610,194200,144374135,4590,4590,4590,4590,0
|
|
20240610,194100,144374135,4590,4590,4590,4590,0
|
|
20240610,194000,144374135,4590,4590,4590,4590,0
|
|
20240610,193900,144374135,4590,4590,4590,4590,0
|
|
20240610,193800,144374135,4590,4590,4590,4590,0
|
|
20240610,193700,144374135,4590,4590,4590,4590,0
|
|
20240610,193600,144374135,4590,4590,4590,4590,0
|
|
20240610,193500,144374135,4590,4590,4590,4590,0
|
|
20240610,193400,144374135,4590,4590,4590,4590,0
|
|
20240610,193300,144374135,4590,4590,4590,4590,0
|
|
20240610,193200,144374135,4590,4590,4590,4590,0
|
|
20240610,193100,144374135,4590,4590,4590,4590,0
|
|
20240610,193000,144374135,4590,4590,4590,4590,0
|
|
20240610,192900,144374135,4590,4590,4590,4590,0
|
|
20240610,192800,144374135,4590,4590,4590,4590,0
|
|
20240610,192700,144374135,4590,4590,4590,4590,0
|
|
20240610,192600,144374135,4590,4590,4590,4590,0
|
|
20240610,192500,144374135,4590,4590,4590,4590,0
|
|
20240610,192400,144374135,4590,4590,4590,4590,0
|
|
20240610,192300,144374135,4590,4590,4590,4590,0
|
|
20240610,192200,144374135,4590,4590,4590,4590,0
|
|
20240610,192100,144374135,4590,4590,4590,4590,0
|
|
20240610,192000,144374135,4590,4590,4590,4590,278
|
|
20240610,191900,144374135,4590,4590,4590,4590,0
|
|
20240610,191800,144374135,4590,4590,4590,4590,0
|
|
20240610,191700,144374135,4590,4590,4590,4590,0
|
|
20240610,191600,144374135,4590,4590,4590,4590,0
|
|
20240610,191500,144374135,4590,4590,4590,4590,0
|
|
20240610,191400,144374135,4590,4590,4590,4590,0
|
|
20240610,191300,144374135,4590,4590,4590,4590,0
|
|
20240610,191200,144374135,4590,4590,4590,4590,0
|
|
20240610,191100,144374135,4590,4590,4590,4590,0
|
|
20240610,191000,144374135,4590,4590,4590,4590,0
|
|
20240610,190900,144374135,4590,4590,4590,4590,0
|
|
20240610,190800,144374135,4590,4590,4590,4590,0
|
|
20240610,190700,144374135,4590,4590,4590,4590,0
|
|
20240610,190600,144374135,4590,4590,4590,4590,0
|
|
20240610,190500,144374135,4590,4590,4590,4590,0
|
|
20240610,190400,144374135,4590,4590,4590,4590,0
|
|
20240610,190300,144374135,4590,4590,4590,4590,0
|
|
20240610,190200,144374135,4590,4590,4590,4590,0
|
|
20240610,190100,144374135,4590,4590,4590,4590,0
|
|
20240610,190000,144374135,4590,4590,4590,4590,0
|
|
20240610,185900,144374135,4590,4590,4590,4590,0
|
|
20240610,185800,144374135,4590,4590,4590,4590,0
|
|
20240610,185700,144374135,4590,4590,4590,4590,0
|
|
20240610,185600,144374135,4590,4590,4590,4590,0
|
|
20240610,185500,144374135,4590,4590,4590,4590,0
|
|
20240610,185400,144374135,4590,4590,4590,4590,0
|
|
20240610,185300,144374135,4590,4590,4590,4590,0
|
|
20240610,185200,144374135,4590,4590,4590,4590,0
|
|
20240610,185100,144374135,4590,4590,4590,4590,0
|
|
20240610,185000,144374135,4590,4590,4590,4590,278
|
|
20240610,184900,144374135,4590,4590,4590,4590,0
|
|
20240610,184800,144374135,4590,4590,4590,4590,0
|
|
20240610,184700,144374135,4590,4590,4590,4590,0
|
|
20240610,184600,144374135,4590,4590,4590,4590,0
|
|
20240610,184500,144374135,4590,4590,4590,4590,0
|
|
20240610,184400,144374135,4590,4590,4590,4590,0
|
|
20240610,184300,144374135,4590,4590,4590,4590,0
|
|
20240610,184200,144374135,4590,4590,4590,4590,0
|
|
20240610,184100,144374135,4590,4590,4590,4590,0
|
|
20240610,184000,144374135,4590,4590,4590,4590,0
|
|
20240610,183900,144374135,4590,4590,4590,4590,0
|
|
20240610,183800,144374135,4590,4590,4590,4590,0
|
|
20240610,183700,144374135,4590,4590,4590,4590,0
|
|
20240610,183600,144374135,4590,4590,4590,4590,0
|
|
20240610,183500,144374135,4590,4590,4590,4590,0
|
|
20240610,183400,144374135,4590,4590,4590,4590,0
|
|
20240610,183300,144374135,4590,4590,4590,4590,0
|
|
20240610,183200,144374135,4590,4590,4590,4590,0
|
|
20240610,183100,144374135,4590,4590,4590,4590,0
|
|
20240610,183000,144374135,4590,4590,4590,4590,0
|
|
20240610,182900,144374135,4590,4590,4590,4590,0
|
|
20240610,182800,144374135,4590,4590,4590,4590,0
|
|
20240610,182700,144374135,4590,4590,4590,4590,0
|
|
20240610,182600,144374135,4590,4590,4590,4590,0
|
|
20240610,182500,144374135,4590,4590,4590,4590,0
|
|
20240610,182400,144374135,4590,4590,4590,4590,0
|
|
20240610,182300,144374135,4590,4590,4590,4590,0
|
|
20240610,182200,144374135,4590,4590,4590,4590,0
|
|
20240610,182100,144374135,4590,4590,4590,4590,0
|
|
20240610,182000,144374135,4590,4590,4590,4590,278
|
|
20240610,181900,144374135,4590,4590,4590,4590,0
|
|
20240610,181800,144374135,4590,4590,4590,4590,0
|
|
20240610,181700,144374135,4590,4590,4590,4590,0
|
|
20240610,181600,144374135,4590,4590,4590,4590,0
|
|
20240610,181500,144374135,4590,4590,4590,4590,0
|
|
20240610,181400,144374135,4590,4590,4590,4590,0
|
|
20240610,181300,144374135,4590,4590,4590,4590,0
|
|
20240610,181200,144374135,4590,4590,4590,4590,0
|
|
20240610,181100,144374135,4590,4590,4590,4590,0
|
|
20240610,181000,144374135,4590,4590,4590,4590,0
|
|
20240610,180900,144374135,4590,4590,4590,4590,0
|
|
20240610,180800,144374135,4590,4590,4590,4590,0
|
|
20240610,180700,144374135,4590,4590,4590,4590,0
|
|
20240610,180600,144374135,4590,4590,4590,4590,0
|
|
20240610,180500,144374135,4590,4590,4590,4590,0
|
|
20240610,180400,144374135,4590,4590,4590,4590,0
|
|
20240610,180300,144374135,4590,4590,4590,4590,0
|
|
20240610,180200,144374135,4590,4590,4590,4590,0
|
|
20240610,180100,144374135,4590,4590,4590,4590,0
|
|
20240610,180000,144374135,4590,4590,4590,4590,0
|
|
20240610,175900,144374135,4590,4590,4590,4590,0
|
|
20240610,175800,144374135,4590,4590,4590,4590,0
|
|
20240610,175700,144374135,4590,4590,4590,4590,0
|
|
20240610,175600,144374135,4590,4590,4590,4590,0
|
|
20240610,175500,144374135,4590,4590,4590,4590,0
|
|
20240610,175400,144374135,4590,4590,4590,4590,0
|
|
20240610,175300,144374135,4590,4590,4590,4590,0
|
|
20240610,175200,144374135,4590,4590,4590,4590,0
|
|
20240610,175100,144374135,4590,4590,4590,4590,0
|
|
20240610,175000,144374135,4590,4590,4590,4590,278
|
|
20240610,174900,144374135,4590,4590,4590,4590,0
|
|
20240610,174800,144374135,4590,4590,4590,4590,0
|
|
20240610,174700,144374135,4590,4590,4590,4590,0
|
|
20240610,174600,144374135,4590,4590,4590,4590,0
|
|
20240610,174500,144374135,4590,4590,4590,4590,0
|
|
20240610,174400,144374135,4590,4590,4590,4590,0
|
|
20240610,174300,144374135,4590,4590,4590,4590,0
|
|
20240610,174200,144374135,4590,4590,4590,4590,0
|
|
20240610,174100,144374135,4590,4590,4590,4590,0
|
|
20240610,174000,144374135,4590,4590,4590,4590,0
|
|
20240610,173900,144374135,4590,4590,4590,4590,0
|
|
20240610,173800,144374135,4590,4590,4590,4590,0
|
|
20240610,173700,144374135,4590,4590,4590,4590,0
|
|
20240610,173600,144374135,4590,4590,4590,4590,0
|
|
20240610,173500,144374135,4590,4590,4590,4590,0
|
|
20240610,173400,144374135,4590,4590,4590,4590,0
|
|
20240610,173300,144374135,4590,4590,4590,4590,0
|
|
20240610,173200,144374135,4590,4590,4590,4590,0
|
|
20240610,173100,144374135,4590,4590,4590,4590,0
|
|
20240610,173000,144374135,4590,4590,4590,4590,0
|
|
20240610,172900,144374135,4590,4590,4590,4590,0
|
|
20240610,172800,144374135,4590,4590,4590,4590,0
|
|
20240610,172700,144374135,4590,4590,4590,4590,0
|
|
20240610,172600,144374135,4590,4590,4590,4590,0
|
|
20240610,172500,144374135,4590,4590,4590,4590,0
|
|
20240610,172400,144374135,4590,4590,4590,4590,0
|
|
20240610,172300,144374135,4590,4590,4590,4590,0
|
|
20240610,172200,144374135,4590,4590,4590,4590,0
|
|
20240610,172100,144374135,4590,4590,4590,4590,0
|
|
20240610,172000,144374135,4590,4590,4590,4590,278
|
|
20240610,171900,144374135,4590,4590,4590,4590,0
|
|
20240610,171800,144374135,4590,4590,4590,4590,0
|
|
20240610,171700,144374135,4590,4590,4590,4590,0
|
|
20240610,171600,144374135,4590,4590,4590,4590,0
|
|
20240610,171500,144374135,4590,4590,4590,4590,0
|
|
20240610,171400,144374135,4590,4590,4590,4590,0
|
|
20240610,171300,144374135,4590,4590,4590,4590,0
|
|
20240610,171200,144374135,4590,4590,4590,4590,0
|
|
20240610,171100,144374135,4590,4590,4590,4590,0
|
|
20240610,171000,144374135,4590,4590,4590,4590,0
|
|
20240610,170900,144374135,4590,4590,4590,4590,0
|
|
20240610,170800,144374135,4590,4590,4590,4590,0
|
|
20240610,170700,144374135,4590,4590,4590,4590,0
|
|
20240610,170600,144374135,4590,4590,4590,4590,0
|
|
20240610,170500,144374135,4590,4590,4590,4590,0
|
|
20240610,170400,144374135,4590,4590,4590,4590,0
|
|
20240610,170300,144374135,4590,4590,4590,4590,0
|
|
20240610,170200,144374135,4590,4590,4590,4590,0
|
|
20240610,170100,144374135,4590,4590,4590,4590,0
|
|
20240610,170000,144374135,4590,4590,4590,4590,0
|
|
20240610,165900,144374135,4590,4590,4590,4590,0
|
|
20240610,165800,144374135,4590,4590,4590,4590,0
|
|
20240610,165700,144374135,4590,4590,4590,4590,0
|
|
20240610,165600,144374135,4590,4590,4590,4590,0
|
|
20240610,165500,144374135,4590,4590,4590,4590,0
|
|
20240610,165400,144374135,4590,4590,4590,4590,0
|
|
20240610,165300,144374135,4590,4590,4590,4590,0
|
|
20240610,165200,144374135,4590,4590,4590,4590,0
|
|
20240610,165100,144374135,4590,4590,4590,4590,0
|
|
20240610,165000,144374135,4590,4590,4590,4590,278
|
|
20240610,164900,144374135,4590,4590,4590,4590,0
|
|
20240610,164800,144374135,4590,4590,4590,4590,0
|
|
20240610,164700,144374135,4590,4590,4590,4590,0
|
|
20240610,164600,144374135,4590,4590,4590,4590,0
|
|
20240610,164500,144374135,4590,4590,4590,4590,0
|
|
20240610,164400,144374135,4590,4590,4590,4590,0
|
|
20240610,164300,144374135,4590,4590,4590,4590,0
|
|
20240610,164200,144374135,4590,4590,4590,4590,0
|
|
20240610,164100,144374135,4590,4590,4590,4590,0
|
|
20240610,164000,144374135,4590,4590,4590,4590,0
|
|
20240610,163900,144374135,4590,4590,4590,4590,0
|
|
20240610,163800,144374135,4590,4590,4590,4590,0
|
|
20240610,163700,144374135,4590,4590,4590,4590,0
|
|
20240610,163600,144374135,4590,4590,4590,4590,0
|
|
20240610,163500,144374135,4590,4590,4590,4590,0
|
|
20240610,163400,144374135,4590,4590,4590,4590,0
|
|
20240610,163300,144374135,4590,4590,4590,4590,0
|
|
20240610,163200,144374135,4590,4590,4590,4590,0
|
|
20240610,163100,144374135,4590,4590,4590,4590,0
|
|
20240610,163000,144374135,4590,4590,4590,4590,0
|
|
20240610,162900,144374135,4590,4590,4590,4590,0
|
|
20240610,162800,144374135,4590,4590,4590,4590,0
|
|
20240610,162700,144374135,4590,4590,4590,4590,0
|
|
20240610,162600,144374135,4590,4590,4590,4590,0
|
|
20240610,162500,144374135,4590,4590,4590,4590,0
|
|
20240610,162400,144374135,4590,4590,4590,4590,0
|
|
20240610,162300,144374135,4590,4590,4590,4590,0
|
|
20240610,162200,144374135,4590,4590,4590,4590,0
|
|
20240610,162100,144374135,4590,4590,4590,4590,0
|
|
20240610,162000,144374135,4590,4590,4590,4590,278
|
|
20240610,161900,144374135,4590,4590,4590,4590,0
|
|
20240610,161800,144374135,4590,4590,4590,4590,0
|
|
20240610,161700,144374135,4590,4590,4590,4590,0
|
|
20240610,161600,144374135,4590,4590,4590,4590,0
|
|
20240610,161500,144374135,4590,4590,4590,4590,0
|
|
20240610,161400,144374135,4590,4590,4590,4590,0
|
|
20240610,161300,144374135,4590,4590,4590,4590,0
|
|
20240610,161200,144374135,4590,4590,4590,4590,0
|
|
20240610,161100,144374135,4590,4590,4590,4590,0
|
|
20240610,161000,144374135,4590,4590,4590,4590,0
|
|
20240610,160900,144374135,4590,4590,4590,4590,0
|
|
20240610,160800,144374135,4590,4590,4590,4590,0
|
|
20240610,160700,144374135,4590,4590,4590,4590,0
|
|
20240610,160600,144374135,4590,4590,4590,4590,0
|
|
20240610,160500,144374135,4590,4590,4590,4590,0
|
|
20240610,160400,144374135,4590,4590,4590,4590,0
|
|
20240610,160300,144374135,4590,4590,4590,4590,0
|
|
20240610,160200,144374135,4590,4590,4590,4590,0
|
|
20240610,160100,144374135,4590,4590,4590,4590,0
|
|
20240610,160000,144374135,4590,4590,4590,4590,0
|
|
20240610,155900,144374135,4590,4590,4590,4590,0
|
|
20240610,155800,144374135,4590,4590,4590,4590,0
|
|
20240610,155700,144374135,4590,4590,4590,4590,0
|
|
20240610,155600,144374135,4590,4590,4590,4590,0
|
|
20240610,155500,144374135,4590,4590,4590,4590,0
|
|
20240610,155400,144374135,4590,4590,4590,4590,0
|
|
20240610,155300,144374135,4590,4590,4590,4590,0
|
|
20240610,155200,144374135,4590,4590,4590,4590,0
|
|
20240610,155100,144374135,4590,4590,4590,4590,0
|
|
20240610,155000,144374135,4590,4590,4590,4590,278
|
|
20240610,154900,144374135,4590,4590,4590,4590,0
|
|
20240610,154800,144374135,4590,4590,4590,4590,0
|
|
20240610,154700,144374135,4590,4590,4590,4590,0
|
|
20240610,154600,144374135,4590,4590,4590,4590,0
|
|
20240610,154500,144374135,4590,4590,4590,4590,0
|
|
20240610,154400,144374135,4590,4590,4590,4590,0
|
|
20240610,154300,144374135,4590,4590,4590,4590,0
|
|
20240610,154200,144374135,4590,4590,4590,4590,0
|
|
20240610,154100,144374135,4590,4590,4590,4590,0
|
|
20240610,154000,144374135,4590,4590,4590,4590,0
|
|
20240610,153900,144374135,4590,4590,4590,4590,0
|
|
20240610,153800,144374135,4590,4590,4590,4590,0
|
|
20240610,153700,144374135,4590,4590,4590,4590,0
|
|
20240610,153600,144374135,4590,4590,4590,4590,0
|
|
20240610,153500,144374135,4590,4590,4590,4590,0
|
|
20240610,153400,144374135,4590,4590,4590,4590,0
|
|
20240610,153300,144374135,4590,4590,4590,4590,0
|
|
20240610,153200,144374135,4590,4590,4590,4590,0
|
|
20240610,153100,144374135,4590,4590,4590,4590,0
|
|
20240610,153000,144374135,4590,4590,4590,4590,278
|
|
20240610,152900,143098115,4600,4600,4600,4600,0
|
|
20240610,152800,143098115,4600,4600,4600,4600,0
|
|
20240610,152700,143098115,4600,4600,4600,4600,0
|
|
20240610,152600,143098115,4600,4600,4600,4600,0
|
|
20240610,152500,143098115,4600,4600,4600,4600,0
|
|
20240610,152400,143098115,4600,4600,4600,4600,0
|
|
20240610,152300,143098115,4600,4600,4600,4600,0
|
|
20240610,152200,143098115,4600,4600,4600,4600,0
|
|
20240610,152100,143098115,4600,4600,4600,4600,0
|
|
20240610,152000,143098115,4600,4600,4600,4600,0
|
|
20240610,151900,143098115,4600,4610,4670,4600,371
|
|
20240610,151800,141381435,4610,4610,4610,4610,0
|
|
20240610,151700,141381435,4610,4610,4610,4610,0
|
|
20240610,151600,141381435,4610,4610,4610,4610,0
|
|
20240610,151500,141381435,4610,4610,4610,4610,180
|
|
20240610,151400,140551635,4605,4605,4605,4605,0
|
|
20240610,151300,140551635,4605,4605,4605,4605,0
|
|
20240610,151200,140551635,4605,4605,4605,4605,9
|
|
20240610,151100,140510190,4605,4605,4605,4605,35
|
|
20240610,151000,140349015,4605,4605,4605,4605,12
|
|
20240610,150900,140293755,4605,4605,4605,4605,0
|
|
20240610,150800,140293755,4605,4605,4605,4605,96
|
|
20240610,150700,139851675,4600,4605,4605,4600,17
|
|
20240610,150600,139773445,4605,4605,4605,4605,0
|
|
20240610,150500,139773445,4605,4615,4615,4605,949
|
|
20240610,150400,135399215,4615,4615,4615,4615,0
|
|
20240610,150300,135399215,4615,4615,4615,4615,1
|
|
20240610,150200,135394600,4620,4620,4620,4620,0
|
|
20240610,150100,135394600,4620,4620,4620,4620,0
|
|
20240610,150000,135394600,4620,4620,4620,4620,3
|
|
20240610,145900,135380740,4625,4625,4625,4625,0
|
|
20240610,145800,135380740,4625,4625,4625,4625,1
|
|
20240610,145700,135376115,4625,4625,4625,4625,0
|
|
20240610,145600,135376115,4625,4625,4625,4625,9
|
|
20240610,145500,135334490,4625,4625,4625,4625,0
|
|
20240610,145400,135334490,4625,4630,4630,4625,19
|
|
20240610,145300,135246565,4630,4635,4635,4630,121
|
|
20240610,145200,134685795,4635,4635,4635,4635,212
|
|
20240610,145100,133703175,4635,4635,4635,4635,0
|
|
20240610,145000,133703175,4635,4635,4635,4635,0
|
|
20240610,144900,133703175,4635,4635,4635,4635,0
|
|
20240610,144800,133703175,4635,4635,4635,4635,0
|
|
20240610,144700,133703175,4635,4635,4635,4635,44
|
|
20240610,144600,133499235,4640,4640,4640,4640,0
|
|
20240610,144500,133499235,4640,4640,4640,4640,0
|
|
20240610,144400,133499235,4640,4640,4640,4640,0
|
|
20240610,144300,133499235,4640,4640,4640,4640,0
|
|
20240610,144200,133499235,4640,4640,4640,4640,1
|
|
20240610,144100,133494595,4650,4650,4650,4650,0
|
|
20240610,144000,133494595,4650,4650,4650,4650,90
|
|
20240610,143900,133076095,4650,4650,4650,4650,100
|
|
20240610,143800,132611095,4650,4650,4650,4650,481
|
|
20240610,143700,130374445,4640,4640,4640,4640,10
|
|
20240610,143600,130328045,4640,4640,4640,4640,0
|
|
20240610,143500,130328045,4640,4640,4640,4640,0
|
|
20240610,143400,130328045,4640,4640,4640,4640,0
|
|
20240610,143300,130328045,4640,4640,4640,4640,0
|
|
20240610,143200,130328045,4640,4640,4640,4640,0
|
|
20240610,143100,130328045,4640,4640,4640,4640,0
|
|
20240610,143000,130328045,4640,4640,4640,4640,0
|
|
20240610,142900,130328045,4640,4640,4640,4640,0
|
|
20240610,142800,130328045,4640,4640,4640,4640,0
|
|
20240610,142700,130328045,4640,4640,4640,4640,0
|
|
20240610,142600,130328045,4640,4640,4640,4640,0
|
|
20240610,142500,130328045,4640,4640,4640,4640,0
|
|
20240610,142400,130328045,4640,4620,4640,4620,307
|
|
20240610,142300,128908205,4620,4620,4625,4620,157
|
|
20240610,142200,128182860,4625,4625,4625,4625,201
|
|
20240610,142100,127253235,4625,4625,4625,4625,0
|
|
20240610,142000,127253235,4625,4625,4625,4625,0
|
|
20240610,141900,127253235,4625,4625,4625,4625,5
|
|
20240610,141800,127230110,4625,4650,4650,4625,914
|
|
20240610,141700,122994770,4655,4655,4655,4655,0
|
|
20240610,141600,122994770,4655,4655,4655,4655,0
|
|
20240610,141500,122994770,4655,4665,4665,4655,8
|
|
20240610,141400,122957500,4660,4660,4660,4660,0
|
|
20240610,141300,122957500,4660,4660,4660,4660,0
|
|
20240610,141200,122957500,4660,4660,4660,4660,0
|
|
20240610,141100,122957500,4660,4675,4675,4660,100
|
|
20240610,141000,122490575,4740,4700,4740,4700,199
|
|
20240610,140900,121550915,4700,4675,4700,4675,233
|
|
20240610,140800,120457880,4675,4655,4675,4655,728
|
|
20240610,140700,117060510,4655,4650,4655,4650,12
|
|
20240610,140600,117004665,4655,4655,4655,4655,0
|
|
20240610,140500,117004665,4655,4655,4655,4655,0
|
|
20240610,140400,117004665,4655,4655,4655,4655,0
|
|
20240610,140300,117004665,4655,4655,4655,4655,0
|
|
20240610,140200,117004665,4655,4655,4655,4655,0
|
|
20240610,140100,117004665,4655,4655,4655,4655,0
|
|
20240610,140000,117004665,4655,4655,4655,4655,0
|
|
20240610,135900,117004665,4655,4655,4655,4655,730
|
|
20240610,135800,113606515,4655,4655,4655,4655,0
|
|
20240610,135700,113606515,4655,4655,4655,4655,0
|
|
20240610,135600,113606515,4655,4655,4655,4655,0
|
|
20240610,135500,113606515,4655,4655,4655,4655,0
|
|
20240610,135400,113606515,4655,4655,4655,4655,400
|
|
20240610,135300,111744515,4660,4660,4660,4660,0
|
|
20240610,135200,111744515,4660,4660,4660,4660,0
|
|
20240610,135100,111744515,4660,4660,4660,4660,0
|
|
20240610,135000,111744515,4660,4660,4660,4660,0
|
|
20240610,134900,111744515,4660,4660,4660,4660,0
|
|
20240610,134800,111744515,4660,4660,4660,4660,0
|
|
20240610,134700,111744515,4660,4665,4665,4660,434
|
|
20240610,134600,109722065,4660,4660,4660,4660,0
|
|
20240610,134500,109722065,4660,4660,4660,4660,0
|
|
20240610,134400,109722065,4660,4660,4660,4660,0
|
|
20240610,134300,109722065,4660,4660,4660,4660,0
|
|
20240610,134200,109722065,4660,4660,4660,4660,0
|
|
20240610,134100,109722065,4660,4660,4660,4660,0
|
|
20240610,134000,109722065,4660,4660,4660,4660,0
|
|
20240610,133900,109722065,4660,4660,4660,4660,0
|
|
20240610,133800,109722065,4660,4680,4680,4660,257
|
|
20240610,133700,108523415,4675,4675,4675,4675,8
|
|
20240610,133600,108486015,4650,4650,4650,4650,0
|
|
20240610,133500,108486015,4650,4650,4650,4650,0
|
|
20240610,133400,108486015,4650,4650,4650,4650,0
|
|
20240610,133300,108486015,4650,4650,4650,4650,0
|
|
20240610,133200,108486015,4650,4650,4650,4650,0
|
|
20240610,133100,108486015,4650,4650,4650,4650,0
|
|
20240610,133000,108486015,4650,4650,4650,4650,0
|
|
20240610,132900,108486015,4650,4650,4650,4650,0
|
|
20240610,132800,108486015,4650,4650,4650,4650,0
|
|
20240610,132700,108486015,4650,4660,4660,4650,1413
|
|
20240610,132600,101905870,4660,4660,4660,4660,0
|
|
20240610,132500,101905870,4660,4660,4660,4660,0
|
|
20240610,132400,101905870,4660,4660,4660,4660,0
|
|
20240610,132300,101905870,4660,4660,4660,4660,39
|
|
20240610,132200,101724130,4660,4660,4660,4660,0
|
|
20240610,132100,101724130,4660,4660,4660,4660,200
|
|
20240610,132000,100792130,4660,4660,4660,4660,0
|
|
20240610,131900,100792130,4660,4660,4660,4660,120
|
|
20240610,131800,100232930,4660,4660,4660,4660,439
|
|
20240610,131700,98187190,4660,4660,4660,4660,0
|
|
20240610,131600,98187190,4660,4660,4660,4660,0
|
|
20240610,131500,98187190,4660,4660,4660,4660,0
|
|
20240610,131400,98187190,4660,4660,4660,4660,1
|
|
20240610,131300,98182530,4655,4655,4655,4655,2
|
|
20240610,131200,98173220,4655,4655,4655,4655,0
|
|
20240610,131100,98173220,4655,4655,4655,4655,1
|
|
20240610,131000,98168565,4660,4660,4660,4660,0
|
|
20240610,130900,98168565,4660,4660,4660,4660,0
|
|
20240610,130800,98168565,4660,4660,4660,4660,1
|
|
20240610,130700,98163905,4660,4660,4660,4660,765
|
|
20240610,130600,94599005,4660,4660,4660,4660,0
|
|
20240610,130500,94599005,4660,4660,4660,4660,0
|
|
20240610,130400,94599005,4660,4660,4660,4660,0
|
|
20240610,130300,94599005,4660,4660,4660,4660,0
|
|
20240610,130200,94599005,4660,4660,4660,4660,159
|
|
20240610,130100,93858065,4660,4660,4660,4660,0
|
|
20240610,130000,93858065,4660,4660,4660,4660,0
|
|
20240610,125900,93858065,4660,4660,4660,4660,0
|
|
20240610,125800,93858065,4660,4660,4660,4660,0
|
|
20240610,125700,93858065,4660,4660,4660,4660,0
|
|
20240610,125600,93858065,4660,4660,4660,4660,0
|
|
20240610,125500,93858065,4660,4665,4665,4660,100
|
|
20240610,125400,93392040,4660,4660,4660,4660,0
|
|
20240610,125300,93392040,4660,4660,4660,4660,0
|
|
20240610,125200,93392040,4660,4660,4660,4660,0
|
|
20240610,125100,93392040,4660,4660,4660,4660,0
|
|
20240610,125000,93392040,4660,4665,4665,4660,459
|
|
20240610,124900,91252485,4670,4670,4670,4670,4
|
|
20240610,124800,91233805,4670,4670,4670,4670,0
|
|
20240610,124700,91233805,4670,4670,4670,4670,0
|
|
20240610,124600,91233805,4670,4670,4670,4670,0
|
|
20240610,124500,91233805,4670,4670,4670,4670,0
|
|
20240610,124400,91233805,4670,4670,4670,4670,0
|
|
20240610,124300,91233805,4670,4670,4670,4670,0
|
|
20240610,124200,91233805,4670,4670,4670,4670,0
|
|
20240610,124100,91233805,4670,4670,4670,4670,0
|
|
20240610,124000,91233805,4670,4670,4670,4670,0
|
|
20240610,123900,91233805,4670,4670,4670,4670,0
|
|
20240610,123800,91233805,4670,4670,4670,4670,0
|
|
20240610,123700,91233805,4670,4670,4670,4670,0
|
|
20240610,123600,91233805,4670,4670,4670,4670,0
|
|
20240610,123500,91233805,4670,4670,4670,4670,0
|
|
20240610,123400,91233805,4670,4670,4670,4670,0
|
|
20240610,123300,91233805,4670,4670,4670,4670,0
|
|
20240610,123200,91233805,4670,4670,4670,4670,0
|
|
20240610,123100,91233805,4670,4670,4670,4670,0
|
|
20240610,123000,91233805,4670,4670,4670,4670,0
|
|
20240610,122900,91233805,4670,4670,4670,4670,0
|
|
20240610,122800,91233805,4670,4670,4670,4670,0
|
|
20240610,122700,91233805,4670,4670,4670,4670,0
|
|
20240610,122600,91233805,4670,4670,4670,4670,0
|
|
20240610,122500,91233805,4670,4670,4670,4670,0
|
|
20240610,122400,91233805,4670,4670,4670,4670,0
|
|
20240610,122300,91233805,4670,4670,4670,4670,0
|
|
20240610,122200,91233805,4670,4670,4670,4670,0
|
|
20240610,122100,91233805,4670,4670,4670,4670,0
|
|
20240610,122000,91233805,4670,4670,4670,4670,0
|
|
20240610,121900,91233805,4670,4670,4670,4670,0
|
|
20240610,121800,91233805,4670,4670,4670,4670,0
|
|
20240610,121700,91233805,4670,4670,4670,4670,0
|
|
20240610,121600,91233805,4670,4670,4670,4670,0
|
|
20240610,121500,91233805,4670,4670,4670,4670,0
|
|
20240610,121400,91233805,4670,4670,4670,4670,0
|
|
20240610,121300,91233805,4670,4670,4670,4670,1
|
|
20240610,121200,91229135,4685,4685,4685,4685,0
|
|
20240610,121100,91229135,4685,4685,4685,4685,1
|
|
20240610,121000,91224450,4670,4670,4670,4670,0
|
|
20240610,120900,91224450,4670,4685,4685,4670,70
|
|
20240610,120800,90897500,4690,4690,4690,4690,0
|
|
20240610,120700,90897500,4690,4690,4690,4690,0
|
|
20240610,120600,90897500,4690,4690,4690,4690,1
|
|
20240610,120500,90892810,4685,4685,4685,4685,435
|
|
20240610,120400,88854835,4685,4685,4685,4685,0
|
|
20240610,120300,88854835,4685,4685,4685,4685,0
|
|
20240610,120200,88854835,4685,4685,4685,4685,0
|
|
20240610,120100,88854835,4685,4685,4685,4685,0
|
|
20240610,120000,88854835,4685,4685,4685,4685,0
|
|
20240610,115900,88854835,4685,4685,4685,4685,0
|
|
20240610,115800,88854835,4685,4675,4685,4675,61
|
|
20240610,115700,88569470,4665,4665,4665,4665,0
|
|
20240610,115600,88569470,4665,4665,4665,4665,0
|
|
20240610,115500,88569470,4665,4665,4665,4665,0
|
|
20240610,115400,88569470,4665,4665,4665,4665,16
|
|
20240610,115300,88494830,4655,4655,4655,4655,0
|
|
20240610,115200,88494830,4655,4655,4655,4655,0
|
|
20240610,115100,88494830,4655,4660,4660,4655,82
|
|
20240610,115000,88113100,4665,4685,4685,4665,448
|
|
20240610,114900,86017540,4690,4695,4695,4690,194
|
|
20240610,114800,85106815,4710,4710,4710,4710,0
|
|
20240610,114700,85106815,4710,4710,4710,4710,0
|
|
20240610,114600,85106815,4710,4710,4710,4710,0
|
|
20240610,114500,85106815,4710,4710,4710,4710,0
|
|
20240610,114400,85106815,4710,4710,4710,4710,173
|
|
20240610,114300,84291985,4700,4700,4700,4700,0
|
|
20240610,114200,84291985,4700,4700,4700,4700,388
|
|
20240610,114100,82468385,4700,4695,4700,4695,223
|
|
20240610,114000,81420300,4700,4700,4700,4700,0
|
|
20240610,113900,81420300,4700,4700,4700,4700,1
|
|
20240610,113800,81415600,4700,4700,4700,4700,2
|
|
20240610,113700,81406200,4695,4695,4695,4695,0
|
|
20240610,113600,81406200,4695,4695,4695,4695,0
|
|
20240610,113500,81406200,4695,4695,4695,4695,0
|
|
20240610,113400,81406200,4695,4695,4695,4695,0
|
|
20240610,113300,81406200,4695,4695,4695,4695,0
|
|
20240610,113200,81406200,4695,4695,4695,4695,0
|
|
20240610,113100,81406200,4695,4695,4695,4695,0
|
|
20240610,113000,81406200,4695,4695,4695,4695,0
|
|
20240610,112900,81406200,4695,4690,4695,4690,4
|
|
20240610,112800,81387430,4685,4685,4685,4685,0
|
|
20240610,112700,81387430,4685,4685,4685,4685,0
|
|
20240610,112600,81387430,4685,4685,4685,4685,0
|
|
20240610,112500,81387430,4685,4685,4685,4685,0
|
|
20240610,112400,81387430,4685,4685,4685,4685,0
|
|
20240610,112300,81387430,4685,4685,4685,4685,0
|
|
20240610,112200,81387430,4685,4685,4685,4685,8
|
|
20240610,112100,81349950,4680,4680,4680,4680,0
|
|
20240610,112000,81349950,4680,4680,4680,4680,3
|
|
20240610,111900,81335910,4680,4680,4680,4680,3
|
|
20240610,111800,81321870,4680,4680,4680,4680,0
|
|
20240610,111700,81321870,4680,4680,4680,4680,0
|
|
20240610,111600,81321870,4680,4680,4680,4680,0
|
|
20240610,111500,81321870,4680,4680,4680,4680,0
|
|
20240610,111400,81321870,4680,4680,4680,4680,0
|
|
20240610,111300,81321870,4680,4680,4680,4680,14
|
|
20240610,111200,81256350,4680,4685,4685,4680,96
|
|
20240610,111100,80807010,4690,4700,4700,4690,693
|
|
20240610,111000,77550010,4700,4705,4705,4700,135
|
|
20240610,110900,76915420,4705,4705,4705,4705,54
|
|
20240610,110800,76661350,4735,4740,4740,4735,75
|
|
20240610,110700,76306015,4750,4750,4750,4750,0
|
|
20240610,110600,76306015,4750,4745,4750,4740,50
|
|
20240610,110500,76068910,4745,4745,4745,4745,1
|
|
20240610,110400,76064165,4745,4740,4745,4740,769
|
|
20240610,110300,72416380,4740,4725,4740,4725,594
|
|
20240610,110200,69606375,4720,4720,4720,4720,5
|
|
20240610,110100,69582775,4720,4720,4720,4720,0
|
|
20240610,110000,69582775,4720,4720,4720,4720,0
|
|
20240610,105900,69582775,4720,4720,4720,4720,0
|
|
20240610,105800,69582775,4720,4720,4720,4720,0
|
|
20240610,105700,69582775,4720,4720,4720,4720,0
|
|
20240610,105600,69582775,4720,4720,4720,4720,2000
|
|
20240610,105500,60142775,4720,4720,4720,4720,110
|
|
20240610,105400,59623575,4710,4710,4710,4710,1
|
|
20240610,105300,59618865,4705,4705,4705,4705,0
|
|
20240610,105200,59618865,4705,4705,4705,4705,1
|
|
20240610,105100,59614160,4705,4705,4705,4705,1
|
|
20240610,105000,59609455,4725,4720,4725,4720,5
|
|
20240610,104900,59585850,4720,4720,4720,4720,2
|
|
20240610,104800,59576410,4705,4705,4705,4705,14
|
|
20240610,104700,59510540,4705,4705,4705,4705,0
|
|
20240610,104600,59510540,4705,4705,4705,4705,0
|
|
20240610,104500,59510540,4705,4705,4705,4705,0
|
|
20240610,104400,59510540,4705,4705,4705,4705,0
|
|
20240610,104300,59510540,4705,4715,4730,4705,1388
|
|
20240610,104200,52977230,4715,4715,4715,4715,5
|
|
20240610,104100,52953655,4710,4705,4710,4705,227
|
|
20240610,104000,51885115,4705,4705,4705,4705,29
|
|
20240610,103900,51748670,4690,4700,4700,4690,750
|
|
20240610,103800,48228310,4710,4710,4710,4710,0
|
|
20240610,103700,48228310,4710,4710,4710,4710,5
|
|
20240610,103600,48204760,4710,4710,4710,4710,0
|
|
20240610,103500,48204760,4710,4710,4710,4710,0
|
|
20240610,103400,48204760,4710,4700,4710,4700,263
|
|
20240610,103300,46968460,4695,4685,4695,4685,189
|
|
20240610,103200,46082445,4680,4680,4680,4680,229
|
|
20240610,103100,45010725,4660,4655,4660,4655,151
|
|
20240610,103000,44307720,4655,4655,4655,4655,0
|
|
20240610,102900,44307720,4655,4655,4655,4655,15
|
|
20240610,102800,44237895,4655,4655,4655,4655,0
|
|
20240610,102700,44237895,4655,4655,4655,4655,0
|
|
20240610,102600,44237895,4655,4655,4655,4655,0
|
|
20240610,102500,44237895,4655,4655,4655,4655,0
|
|
20240610,102400,44237895,4655,4655,4655,4655,0
|
|
20240610,102300,44237895,4655,4655,4655,4655,0
|
|
20240610,102200,44237895,4655,4655,4655,4655,0
|
|
20240610,102100,44237895,4655,4640,4655,4640,101
|
|
20240610,102000,43768155,4640,4640,4640,4640,0
|
|
20240610,101900,43768155,4640,4640,4640,4640,370
|
|
20240610,101800,42051355,4640,4640,4640,4640,0
|
|
20240610,101700,42051355,4640,4640,4640,4640,0
|
|
20240610,101600,42051355,4640,4640,4640,4640,468
|
|
20240610,101500,39879835,4635,4635,4635,4635,0
|
|
20240610,101400,39879835,4635,4635,4635,4635,22
|
|
20240610,101300,39777865,4635,4635,4635,4635,0
|
|
20240610,101200,39777865,4635,4635,4635,4635,148
|
|
20240610,101100,39091885,4630,4630,4630,4630,6
|
|
20240610,101000,39064105,4630,4635,4635,4630,1604
|
|
20240610,100900,31632815,4640,4640,4640,4640,900
|
|
20240610,100800,27456815,4660,4660,4660,4660,0
|
|
20240610,100700,27456815,4660,4660,4660,4660,3
|
|
20240610,100600,27442835,4660,4640,4660,4640,3
|
|
20240610,100500,27428895,4675,4675,4675,4675,1
|
|
20240610,100400,27424220,4675,4675,4675,4675,1
|
|
20240610,100300,27419545,4635,4635,4635,4635,0
|
|
20240610,100200,27419545,4635,4635,4635,4635,0
|
|
20240610,100100,27419545,4635,4635,4635,4635,0
|
|
20240610,100000,27419545,4635,4635,4635,4635,0
|
|
20240610,095900,27419545,4635,4635,4635,4635,0
|
|
20240610,095800,27419545,4635,4635,4635,4635,0
|
|
20240610,095700,27419545,4635,4635,4635,4635,0
|
|
20240610,095600,27419545,4635,4635,4635,4635,0
|
|
20240610,095500,27419545,4635,4635,4635,4635,50
|
|
20240610,095400,27187795,4630,4630,4630,4630,0
|
|
20240610,095300,27187795,4630,4630,4630,4630,0
|
|
20240610,095200,27187795,4630,4630,4630,4630,0
|
|
20240610,095100,27187795,4630,4630,4630,4630,0
|
|
20240610,095000,27187795,4630,4630,4630,4630,0
|
|
20240610,094900,27187795,4630,4625,4630,4625,32
|
|
20240610,094800,27039660,4620,4620,4620,4620,0
|
|
20240610,094700,27039660,4620,4620,4620,4620,0
|
|
20240610,094600,27039660,4620,4620,4620,4620,0
|
|
20240610,094500,27039660,4620,4620,4620,4620,0
|
|
20240610,094400,27039660,4620,4620,4620,4620,0
|
|
20240610,094300,27039660,4620,4620,4620,4620,187
|
|
20240610,094200,26175720,4630,4630,4630,4630,0
|
|
20240610,094100,26175720,4630,4630,4630,4630,0
|
|
20240610,094000,26175720,4630,4630,4630,4630,0
|
|
20240610,093900,26175720,4630,4630,4630,4630,232
|
|
20240610,093800,25101560,4630,4610,4695,4610,209
|
|
20240610,093700,24132955,4610,4610,4610,4610,0
|
|
20240610,093600,24132955,4610,4610,4610,4610,0
|
|
20240610,093500,24132955,4610,4610,4610,4610,0
|
|
20240610,093400,24132955,4610,4610,4610,4610,5
|
|
20240610,093300,24109905,4610,4610,4610,4610,0
|
|
20240610,093200,24109905,4610,4605,4610,4605,201
|
|
20240610,093100,23184295,4605,4595,4605,4595,261
|
|
20240610,093000,21982810,4575,4575,4575,4575,0
|
|
20240610,092900,21982810,4575,4575,4575,4575,0
|
|
20240610,092800,21982810,4575,4575,4575,4575,0
|
|
20240610,092700,21982810,4575,4575,4575,4575,0
|
|
20240610,092600,21982810,4575,4575,4575,4575,0
|
|
20240610,092500,21982810,4575,4575,4575,4575,117
|
|
20240610,092400,21447535,4575,4570,4575,4570,50
|
|
20240610,092300,21218865,4570,4570,4570,4570,0
|
|
20240610,092200,21218865,4570,4570,4570,4570,0
|
|
20240610,092100,21218865,4570,4575,4575,4570,50
|
|
20240610,092000,20990165,4570,4570,4575,4570,134
|
|
20240610,091900,20377405,4555,4555,4555,4555,0
|
|
20240610,091800,20377405,4555,4555,4555,4555,0
|
|
20240610,091700,20377405,4555,4555,4555,4555,0
|
|
20240610,091600,20377405,4555,4555,4555,4555,6
|
|
20240610,091500,20350075,4555,4560,4560,4555,100
|
|
20240610,091400,19894480,4565,4565,4565,4565,55
|
|
20240610,091300,19643405,4565,4565,4565,4565,0
|
|
20240610,091200,19643405,4565,4565,4565,4565,0
|
|
20240610,091100,19643405,4565,4565,4565,4565,0
|
|
20240610,091000,19643405,4565,4550,4565,4550,2655
|
|
20240610,090900,7559745,4550,4550,4550,4550,0
|
|
20240610,090800,7559745,4550,4560,4560,4550,174
|
|
20240610,090700,6767875,4565,4565,4565,4565,0
|
|
20240610,090600,6767875,4565,4565,4565,4565,100
|
|
20240610,090500,6311375,4565,4580,4580,4565,223
|
|
20240610,090400,5290095,4610,4610,4610,4610,100
|
|
20240610,090300,4829095,4615,4615,4615,4615,1
|
|
20240610,090200,4824480,4585,4585,4585,4585,40
|
|
20240610,090100,4641080,4585,4595,4595,4585,788
|
|
20240610,090000,1026750,4625,4625,4625,4625,222
|