630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192700,76838265,4420,4420,4420,4420,12
|
|
20240614,192600,76838265,4420,4420,4420,4420,0
|
|
20240614,192500,76838265,4420,4420,4420,4420,0
|
|
20240614,192400,76838265,4420,4420,4420,4420,0
|
|
20240614,192300,76838265,4420,4420,4420,4420,0
|
|
20240614,192200,76838265,4420,4420,4420,4420,0
|
|
20240614,192100,76838265,4420,4420,4420,4420,0
|
|
20240614,192000,76838265,4420,4420,4420,4420,0
|
|
20240614,191900,76838265,4420,4420,4420,4420,0
|
|
20240614,191800,76838265,4420,4420,4420,4420,0
|
|
20240614,191700,76838265,4420,4420,4420,4420,0
|
|
20240614,191600,76838265,4420,4420,4420,4420,0
|
|
20240614,191500,76838265,4420,4420,4420,4420,0
|
|
20240614,191400,76838265,4420,4420,4420,4420,0
|
|
20240614,191300,76838265,4420,4420,4420,4420,0
|
|
20240614,191200,76838265,4420,4420,4420,4420,0
|
|
20240614,191100,76838265,4420,4420,4420,4420,0
|
|
20240614,191000,76838265,4420,4420,4420,4420,0
|
|
20240614,190900,76838265,4420,4420,4420,4420,0
|
|
20240614,190800,76838265,4420,4420,4420,4420,0
|
|
20240614,190700,76838265,4420,4420,4420,4420,0
|
|
20240614,190600,76838265,4420,4420,4420,4420,0
|
|
20240614,190500,76838265,4420,4420,4420,4420,0
|
|
20240614,190400,76838265,4420,4420,4420,4420,0
|
|
20240614,190300,76838265,4420,4420,4420,4420,0
|
|
20240614,190200,76838265,4420,4420,4420,4420,0
|
|
20240614,190100,76838265,4420,4420,4420,4420,0
|
|
20240614,190000,76838265,4420,4420,4420,4420,0
|
|
20240614,185900,76838265,4420,4420,4420,4420,0
|
|
20240614,185800,76838265,4420,4420,4420,4420,0
|
|
20240614,185700,76838265,4420,4420,4420,4420,12
|
|
20240614,185600,76838265,4420,4420,4420,4420,0
|
|
20240614,185500,76838265,4420,4420,4420,4420,0
|
|
20240614,185400,76838265,4420,4420,4420,4420,0
|
|
20240614,185300,76838265,4420,4420,4420,4420,0
|
|
20240614,185200,76838265,4420,4420,4420,4420,0
|
|
20240614,185100,76838265,4420,4420,4420,4420,0
|
|
20240614,185000,76838265,4420,4420,4420,4420,0
|
|
20240614,184900,76838265,4420,4420,4420,4420,0
|
|
20240614,184800,76838265,4420,4420,4420,4420,0
|
|
20240614,184700,76838265,4420,4420,4420,4420,0
|
|
20240614,184600,76838265,4420,4420,4420,4420,0
|
|
20240614,184500,76838265,4420,4420,4420,4420,0
|
|
20240614,184400,76838265,4420,4420,4420,4420,0
|
|
20240614,184300,76838265,4420,4420,4420,4420,0
|
|
20240614,184200,76838265,4420,4420,4420,4420,0
|
|
20240614,184100,76838265,4420,4420,4420,4420,0
|
|
20240614,184000,76838265,4420,4420,4420,4420,0
|
|
20240614,183900,76838265,4420,4420,4420,4420,0
|
|
20240614,183800,76838265,4420,4420,4420,4420,0
|
|
20240614,183700,76838265,4420,4420,4420,4420,0
|
|
20240614,183600,76838265,4420,4420,4420,4420,0
|
|
20240614,183500,76838265,4420,4420,4420,4420,0
|
|
20240614,183400,76838265,4420,4420,4420,4420,0
|
|
20240614,183300,76838265,4420,4420,4420,4420,0
|
|
20240614,183200,76838265,4420,4420,4420,4420,0
|
|
20240614,183100,76838265,4420,4420,4420,4420,0
|
|
20240614,183000,76838265,4420,4420,4420,4420,0
|
|
20240614,182900,76838265,4420,4420,4420,4420,0
|
|
20240614,182800,76838265,4420,4420,4420,4420,0
|
|
20240614,182700,76838265,4420,4420,4420,4420,12
|
|
20240614,182600,76838265,4420,4420,4420,4420,0
|
|
20240614,182500,76838265,4420,4420,4420,4420,0
|
|
20240614,182400,76838265,4420,4420,4420,4420,0
|
|
20240614,182300,76838265,4420,4420,4420,4420,0
|
|
20240614,182200,76838265,4420,4420,4420,4420,0
|
|
20240614,182100,76838265,4420,4420,4420,4420,0
|
|
20240614,182000,76838265,4420,4420,4420,4420,0
|
|
20240614,181900,76838265,4420,4420,4420,4420,0
|
|
20240614,181800,76838265,4420,4420,4420,4420,0
|
|
20240614,181700,76838265,4420,4420,4420,4420,0
|
|
20240614,181600,76838265,4420,4420,4420,4420,0
|
|
20240614,181500,76838265,4420,4420,4420,4420,0
|
|
20240614,181400,76838265,4420,4420,4420,4420,0
|
|
20240614,181300,76838265,4420,4420,4420,4420,0
|
|
20240614,181200,76838265,4420,4420,4420,4420,0
|
|
20240614,181100,76838265,4420,4420,4420,4420,0
|
|
20240614,181000,76838265,4420,4420,4420,4420,0
|
|
20240614,180900,76838265,4420,4420,4420,4420,0
|
|
20240614,180800,76838265,4420,4420,4420,4420,0
|
|
20240614,180700,76838265,4420,4420,4420,4420,0
|
|
20240614,180600,76838265,4420,4420,4420,4420,0
|
|
20240614,180500,76838265,4420,4420,4420,4420,0
|
|
20240614,180400,76838265,4420,4420,4420,4420,0
|
|
20240614,180300,76838265,4420,4420,4420,4420,0
|
|
20240614,180200,76838265,4420,4420,4420,4420,0
|
|
20240614,180100,76838265,4420,4420,4420,4420,0
|
|
20240614,180000,76838265,4420,4420,4420,4420,0
|
|
20240614,175900,76838265,4420,4420,4420,4420,0
|
|
20240614,175800,76838265,4420,4420,4420,4420,0
|
|
20240614,175700,76838265,4420,4420,4420,4420,12
|
|
20240614,175600,76838265,4420,4420,4420,4420,0
|
|
20240614,175500,76838265,4420,4420,4420,4420,0
|
|
20240614,175400,76838265,4420,4420,4420,4420,0
|
|
20240614,175300,76838265,4420,4420,4420,4420,0
|
|
20240614,175200,76838265,4420,4420,4420,4420,0
|
|
20240614,175100,76838265,4420,4420,4420,4420,0
|
|
20240614,175000,76838265,4420,4420,4420,4420,0
|
|
20240614,174900,76838265,4420,4420,4420,4420,0
|
|
20240614,174800,76838265,4420,4420,4420,4420,0
|
|
20240614,174700,76838265,4420,4420,4420,4420,0
|
|
20240614,174600,76838265,4420,4420,4420,4420,0
|
|
20240614,174500,76838265,4420,4420,4420,4420,0
|
|
20240614,174400,76838265,4420,4420,4420,4420,0
|
|
20240614,174300,76838265,4420,4420,4420,4420,0
|
|
20240614,174200,76838265,4420,4420,4420,4420,0
|
|
20240614,174100,76838265,4420,4420,4420,4420,0
|
|
20240614,174000,76838265,4420,4420,4420,4420,0
|
|
20240614,173900,76838265,4420,4420,4420,4420,0
|
|
20240614,173800,76838265,4420,4420,4420,4420,0
|
|
20240614,173700,76838265,4420,4420,4420,4420,0
|
|
20240614,173600,76838265,4420,4420,4420,4420,0
|
|
20240614,173500,76838265,4420,4420,4420,4420,0
|
|
20240614,173400,76838265,4420,4420,4420,4420,0
|
|
20240614,173300,76838265,4420,4420,4420,4420,0
|
|
20240614,173200,76838265,4420,4420,4420,4420,0
|
|
20240614,173100,76838265,4420,4420,4420,4420,0
|
|
20240614,173000,76838265,4420,4420,4420,4420,0
|
|
20240614,172900,76838265,4420,4420,4420,4420,0
|
|
20240614,172800,76838265,4420,4420,4420,4420,0
|
|
20240614,172700,76838265,4420,4420,4420,4420,12
|
|
20240614,172600,76838265,4420,4420,4420,4420,0
|
|
20240614,172500,76838265,4420,4420,4420,4420,0
|
|
20240614,172400,76838265,4420,4420,4420,4420,0
|
|
20240614,172300,76838265,4420,4420,4420,4420,0
|
|
20240614,172200,76838265,4420,4420,4420,4420,0
|
|
20240614,172100,76838265,4420,4420,4420,4420,0
|
|
20240614,172000,76838265,4420,4420,4420,4420,0
|
|
20240614,171900,76838265,4420,4420,4420,4420,0
|
|
20240614,171800,76838265,4420,4420,4420,4420,0
|
|
20240614,171700,76838265,4420,4420,4420,4420,0
|
|
20240614,171600,76838265,4420,4420,4420,4420,0
|
|
20240614,171500,76838265,4420,4420,4420,4420,0
|
|
20240614,171400,76838265,4420,4420,4420,4420,0
|
|
20240614,171300,76838265,4420,4420,4420,4420,0
|
|
20240614,171200,76838265,4420,4420,4420,4420,0
|
|
20240614,171100,76838265,4420,4420,4420,4420,0
|
|
20240614,171000,76838265,4420,4420,4420,4420,0
|
|
20240614,170900,76838265,4420,4420,4420,4420,0
|
|
20240614,170800,76838265,4420,4420,4420,4420,0
|
|
20240614,170700,76838265,4420,4420,4420,4420,0
|
|
20240614,170600,76838265,4420,4420,4420,4420,0
|
|
20240614,170500,76838265,4420,4420,4420,4420,0
|
|
20240614,170400,76838265,4420,4420,4420,4420,0
|
|
20240614,170300,76838265,4420,4420,4420,4420,0
|
|
20240614,170200,76838265,4420,4420,4420,4420,0
|
|
20240614,170100,76838265,4420,4420,4420,4420,0
|
|
20240614,170000,76838265,4420,4420,4420,4420,0
|
|
20240614,165900,76838265,4420,4420,4420,4420,0
|
|
20240614,165800,76838265,4420,4420,4420,4420,0
|
|
20240614,165700,76838265,4420,4420,4420,4420,12
|
|
20240614,165600,76838265,4420,4420,4420,4420,0
|
|
20240614,165500,76838265,4420,4420,4420,4420,0
|
|
20240614,165400,76838265,4420,4420,4420,4420,0
|
|
20240614,165300,76838265,4420,4420,4420,4420,0
|
|
20240614,165200,76838265,4420,4420,4420,4420,0
|
|
20240614,165100,76838265,4420,4420,4420,4420,0
|
|
20240614,165000,76838265,4420,4420,4420,4420,0
|
|
20240614,164900,76838265,4420,4420,4420,4420,0
|
|
20240614,164800,76838265,4420,4420,4420,4420,0
|
|
20240614,164700,76838265,4420,4420,4420,4420,0
|
|
20240614,164600,76838265,4420,4420,4420,4420,0
|
|
20240614,164500,76838265,4420,4420,4420,4420,0
|
|
20240614,164400,76838265,4420,4420,4420,4420,0
|
|
20240614,164300,76838265,4420,4420,4420,4420,0
|
|
20240614,164200,76838265,4420,4420,4420,4420,0
|
|
20240614,164100,76838265,4420,4420,4420,4420,0
|
|
20240614,164000,76838265,4420,4420,4420,4420,0
|
|
20240614,163900,76838265,4420,4420,4420,4420,0
|
|
20240614,163800,76838265,4420,4420,4420,4420,0
|
|
20240614,163700,76838265,4420,4420,4420,4420,0
|
|
20240614,163600,76838265,4420,4420,4420,4420,0
|
|
20240614,163500,76838265,4420,4420,4420,4420,0
|
|
20240614,163400,76838265,4420,4420,4420,4420,0
|
|
20240614,163300,76838265,4420,4420,4420,4420,0
|
|
20240614,163200,76838265,4420,4420,4420,4420,0
|
|
20240614,163100,76838265,4420,4420,4420,4420,0
|
|
20240614,163000,76838265,4420,4420,4420,4420,0
|
|
20240614,162900,76838265,4420,4420,4420,4420,0
|
|
20240614,162800,76838265,4420,4420,4420,4420,0
|
|
20240614,162700,76838265,4420,4420,4420,4420,12
|
|
20240614,162600,76838265,4420,4420,4420,4420,0
|
|
20240614,162500,76838265,4420,4420,4420,4420,0
|
|
20240614,162400,76838265,4420,4420,4420,4420,0
|
|
20240614,162300,76838265,4420,4420,4420,4420,0
|
|
20240614,162200,76838265,4420,4420,4420,4420,0
|
|
20240614,162100,76838265,4420,4420,4420,4420,0
|
|
20240614,162000,76838265,4420,4420,4420,4420,0
|
|
20240614,161900,76838265,4420,4420,4420,4420,0
|
|
20240614,161800,76838265,4420,4420,4420,4420,0
|
|
20240614,161700,76838265,4420,4420,4420,4420,0
|
|
20240614,161600,76838265,4420,4420,4420,4420,0
|
|
20240614,161500,76838265,4420,4420,4420,4420,0
|
|
20240614,161400,76838265,4420,4420,4420,4420,0
|
|
20240614,161300,76838265,4420,4420,4420,4420,0
|
|
20240614,161200,76838265,4420,4420,4420,4420,0
|
|
20240614,161100,76838265,4420,4420,4420,4420,0
|
|
20240614,161000,76838265,4420,4420,4420,4420,0
|
|
20240614,160900,76838265,4420,4420,4420,4420,0
|
|
20240614,160800,76838265,4420,4420,4420,4420,0
|
|
20240614,160700,76838265,4420,4420,4420,4420,0
|
|
20240614,160600,76838265,4420,4420,4420,4420,0
|
|
20240614,160500,76838265,4420,4420,4420,4420,0
|
|
20240614,160400,76838265,4420,4420,4420,4420,0
|
|
20240614,160300,76838265,4420,4420,4420,4420,0
|
|
20240614,160200,76838265,4420,4420,4420,4420,0
|
|
20240614,160100,76838265,4420,4420,4420,4420,0
|
|
20240614,160000,76838265,4420,4420,4420,4420,0
|
|
20240614,155900,76838265,4420,4420,4420,4420,0
|
|
20240614,155800,76838265,4420,4420,4420,4420,0
|
|
20240614,155700,76838265,4420,4420,4420,4420,12
|
|
20240614,155600,76838265,4420,4420,4420,4420,0
|
|
20240614,155500,76838265,4420,4420,4420,4420,0
|
|
20240614,155400,76838265,4420,4420,4420,4420,0
|
|
20240614,155300,76838265,4420,4420,4420,4420,0
|
|
20240614,155200,76838265,4420,4420,4420,4420,0
|
|
20240614,155100,76838265,4420,4420,4420,4420,0
|
|
20240614,155000,76838265,4420,4420,4420,4420,0
|
|
20240614,154900,76838265,4420,4420,4420,4420,0
|
|
20240614,154800,76838265,4420,4420,4420,4420,0
|
|
20240614,154700,76838265,4420,4420,4420,4420,0
|
|
20240614,154600,76838265,4420,4420,4420,4420,0
|
|
20240614,154500,76838265,4420,4420,4420,4420,0
|
|
20240614,154400,76838265,4420,4420,4420,4420,0
|
|
20240614,154300,76838265,4420,4420,4420,4420,0
|
|
20240614,154200,76838265,4420,4420,4420,4420,0
|
|
20240614,154100,76838265,4420,4420,4420,4420,0
|
|
20240614,154000,76838265,4420,4420,4420,4420,0
|
|
20240614,153900,76838265,4420,4420,4420,4420,0
|
|
20240614,153800,76838265,4420,4420,4420,4420,0
|
|
20240614,153700,76838265,4420,4420,4420,4420,0
|
|
20240614,153600,76838265,4420,4420,4420,4420,0
|
|
20240614,153500,76838265,4420,4420,4420,4420,0
|
|
20240614,153400,76838265,4420,4420,4420,4420,0
|
|
20240614,153300,76838265,4420,4420,4420,4420,0
|
|
20240614,153200,76838265,4420,4420,4420,4420,0
|
|
20240614,153100,76838265,4420,4420,4420,4420,0
|
|
20240614,153000,76838265,4420,4420,4420,4420,12
|
|
20240614,152900,76785225,4420,4420,4420,4420,0
|
|
20240614,152800,76785225,4420,4420,4420,4420,0
|
|
20240614,152700,76785225,4420,4420,4420,4420,0
|
|
20240614,152600,76785225,4420,4420,4420,4420,0
|
|
20240614,152500,76785225,4420,4420,4420,4420,0
|
|
20240614,152400,76785225,4420,4420,4420,4420,0
|
|
20240614,152300,76785225,4420,4420,4420,4420,0
|
|
20240614,152200,76785225,4420,4420,4420,4420,0
|
|
20240614,152100,76785225,4420,4420,4420,4420,0
|
|
20240614,152000,76785225,4420,4420,4420,4420,0
|
|
20240614,151900,76785225,4420,4420,4420,4420,0
|
|
20240614,151800,76785225,4420,4420,4420,4420,24
|
|
20240614,151700,76679145,4415,4415,4415,4415,0
|
|
20240614,151600,76679145,4415,4415,4415,4415,0
|
|
20240614,151500,76679145,4415,4415,4420,4415,180
|
|
20240614,151400,75884415,4415,4415,4415,4415,0
|
|
20240614,151300,75884415,4415,4415,4415,4415,0
|
|
20240614,151200,75884415,4415,4415,4415,4415,0
|
|
20240614,151100,75884415,4415,4415,4415,4415,0
|
|
20240614,151000,75884415,4415,4415,4415,4415,0
|
|
20240614,150900,75884415,4415,4415,4415,4415,0
|
|
20240614,150800,75884415,4415,4415,4415,4415,0
|
|
20240614,150700,75884415,4415,4420,4420,4415,19
|
|
20240614,150600,75800485,4420,4420,4420,4420,0
|
|
20240614,150500,75800485,4420,4420,4420,4420,0
|
|
20240614,150400,75800485,4420,4420,4420,4420,12
|
|
20240614,150300,75747445,4420,4420,4420,4420,30
|
|
20240614,150200,75614845,4420,4420,4420,4420,79
|
|
20240614,150100,75265665,4420,4420,4420,4420,0
|
|
20240614,150000,75265665,4420,4420,4420,4420,0
|
|
20240614,145900,75265665,4420,4420,4420,4420,0
|
|
20240614,145800,75265665,4420,4420,4420,4420,0
|
|
20240614,145700,75265665,4420,4420,4420,4420,0
|
|
20240614,145600,75265665,4420,4420,4420,4420,0
|
|
20240614,145500,75265665,4420,4420,4420,4420,57
|
|
20240614,145400,75013725,4420,4420,4420,4420,2
|
|
20240614,145300,75004885,4435,4435,4435,4435,0
|
|
20240614,145200,75004885,4435,4435,4435,4435,0
|
|
20240614,145100,75004885,4435,4435,4435,4435,0
|
|
20240614,145000,75004885,4435,4435,4435,4435,0
|
|
20240614,144900,75004885,4435,4435,4435,4435,4
|
|
20240614,144800,74987145,4420,4420,4420,4420,0
|
|
20240614,144700,74987145,4420,4420,4420,4420,0
|
|
20240614,144600,74987145,4420,4430,4430,4420,68
|
|
20240614,144500,74686535,4435,4435,4435,4435,0
|
|
20240614,144400,74686535,4435,4435,4435,4435,0
|
|
20240614,144300,74686535,4435,4435,4435,4435,0
|
|
20240614,144200,74686535,4435,4435,4435,4435,0
|
|
20240614,144100,74686535,4435,4435,4435,4435,0
|
|
20240614,144000,74686535,4435,4435,4435,4435,0
|
|
20240614,143900,74686535,4435,4435,4435,4435,0
|
|
20240614,143800,74686535,4435,4435,4435,4435,0
|
|
20240614,143700,74686535,4435,4435,4435,4435,0
|
|
20240614,143600,74686535,4435,4435,4435,4435,0
|
|
20240614,143500,74686535,4435,4435,4435,4435,0
|
|
20240614,143400,74686535,4435,4435,4435,4435,2
|
|
20240614,143300,74677665,4435,4435,4435,4435,0
|
|
20240614,143200,74677665,4435,4435,4435,4435,0
|
|
20240614,143100,74677665,4435,4435,4435,4435,0
|
|
20240614,143000,74677665,4435,4435,4435,4435,0
|
|
20240614,142900,74677665,4435,4435,4435,4435,0
|
|
20240614,142800,74677665,4435,4435,4435,4435,0
|
|
20240614,142700,74677665,4435,4435,4435,4435,0
|
|
20240614,142600,74677665,4435,4435,4435,4435,100
|
|
20240614,142500,74234165,4435,4435,4435,4435,0
|
|
20240614,142400,74234165,4435,4435,4435,4435,113
|
|
20240614,142300,73733010,4435,4435,4435,4435,0
|
|
20240614,142200,73733010,4435,4435,4435,4435,1
|
|
20240614,142100,73728575,4435,4435,4435,4435,0
|
|
20240614,142000,73728575,4435,4435,4435,4435,342
|
|
20240614,141900,72211805,4440,4440,4440,4440,0
|
|
20240614,141800,72211805,4440,4440,4440,4440,0
|
|
20240614,141700,72211805,4440,4440,4440,4440,0
|
|
20240614,141600,72211805,4440,4440,4440,4440,1
|
|
20240614,141500,72207365,4440,4440,4440,4440,4
|
|
20240614,141400,72189605,4440,4440,4440,4440,470
|
|
20240614,141300,70102805,4435,4435,4435,4435,0
|
|
20240614,141200,70102805,4435,4435,4435,4435,0
|
|
20240614,141100,70102805,4435,4435,4435,4435,790
|
|
20240614,141000,66599155,4455,4455,4455,4455,0
|
|
20240614,140900,66599155,4455,4455,4455,4455,0
|
|
20240614,140800,66599155,4455,4455,4455,4455,0
|
|
20240614,140700,66599155,4455,4455,4455,4455,0
|
|
20240614,140600,66599155,4455,4455,4455,4455,0
|
|
20240614,140500,66599155,4455,4455,4455,4455,0
|
|
20240614,140400,66599155,4455,4455,4455,4455,3
|
|
20240614,140300,66585790,4460,4460,4460,4460,0
|
|
20240614,140200,66585790,4460,4460,4460,4460,0
|
|
20240614,140100,66585790,4460,4460,4460,4460,9
|
|
20240614,140000,66545650,4460,4460,4460,4460,6
|
|
20240614,135900,66518890,4460,4460,4460,4455,65
|
|
20240614,135800,66229240,4455,4455,4455,4455,0
|
|
20240614,135700,66229240,4455,4455,4455,4455,0
|
|
20240614,135600,66229240,4455,4455,4455,4455,0
|
|
20240614,135500,66229240,4455,4455,4455,4455,0
|
|
20240614,135400,66229240,4455,4455,4455,4455,0
|
|
20240614,135300,66229240,4455,4455,4455,4455,0
|
|
20240614,135200,66229240,4455,4455,4455,4455,0
|
|
20240614,135100,66229240,4455,4455,4455,4455,0
|
|
20240614,135000,66229240,4455,4455,4455,4455,481
|
|
20240614,134900,64086385,4435,4435,4435,4435,0
|
|
20240614,134800,64086385,4435,4435,4435,4435,0
|
|
20240614,134700,64086385,4435,4435,4435,4435,0
|
|
20240614,134600,64086385,4435,4435,4435,4435,0
|
|
20240614,134500,64086385,4435,4450,4450,4435,1818
|
|
20240614,134400,56017690,4450,4450,4450,4450,3
|
|
20240614,134300,56004340,4450,4450,4450,4450,0
|
|
20240614,134200,56004340,4450,4450,4450,4450,0
|
|
20240614,134100,56004340,4450,4450,4450,4450,0
|
|
20240614,134000,56004340,4450,4450,4450,4450,0
|
|
20240614,133900,56004340,4450,4450,4450,4450,0
|
|
20240614,133800,56004340,4450,4450,4450,4450,0
|
|
20240614,133700,56004340,4450,4450,4450,4450,0
|
|
20240614,133600,56004340,4450,4450,4450,4450,0
|
|
20240614,133500,56004340,4450,4450,4450,4450,0
|
|
20240614,133400,56004340,4450,4450,4450,4450,0
|
|
20240614,133300,56004340,4450,4450,4450,4450,27
|
|
20240614,133200,55884190,4455,4455,4455,4455,0
|
|
20240614,133100,55884190,4455,4455,4455,4455,0
|
|
20240614,133000,55884190,4455,4455,4455,4455,0
|
|
20240614,132900,55884190,4455,4455,4455,4455,0
|
|
20240614,132800,55884190,4455,4455,4455,4455,0
|
|
20240614,132700,55884190,4455,4455,4455,4455,0
|
|
20240614,132600,55884190,4455,4455,4455,4455,0
|
|
20240614,132500,55884190,4455,4455,4455,4455,0
|
|
20240614,132400,55884190,4455,4455,4455,4455,0
|
|
20240614,132300,55884190,4455,4455,4455,4455,0
|
|
20240614,132200,55884190,4455,4455,4455,4455,0
|
|
20240614,132100,55884190,4455,4455,4455,4455,0
|
|
20240614,132000,55884190,4455,4455,4455,4455,0
|
|
20240614,131900,55884190,4455,4455,4455,4455,0
|
|
20240614,131800,55884190,4455,4455,4455,4455,0
|
|
20240614,131700,55884190,4455,4455,4455,4455,0
|
|
20240614,131600,55884190,4455,4455,4455,4455,0
|
|
20240614,131500,55884190,4455,4455,4455,4455,0
|
|
20240614,131400,55884190,4455,4455,4455,4455,0
|
|
20240614,131300,55884190,4455,4455,4455,4455,0
|
|
20240614,131200,55884190,4455,4455,4455,4455,0
|
|
20240614,131100,55884190,4455,4455,4455,4455,0
|
|
20240614,131000,55884190,4455,4455,4455,4455,0
|
|
20240614,130900,55884190,4455,4455,4455,4455,0
|
|
20240614,130800,55884190,4455,4455,4455,4455,0
|
|
20240614,130700,55884190,4455,4455,4455,4455,0
|
|
20240614,130600,55884190,4455,4455,4455,4455,0
|
|
20240614,130500,55884190,4455,4455,4455,4455,0
|
|
20240614,130400,55884190,4455,4455,4455,4455,0
|
|
20240614,130300,55884190,4455,4455,4455,4455,0
|
|
20240614,130200,55884190,4455,4455,4455,4455,0
|
|
20240614,130100,55884190,4455,4455,4455,4455,0
|
|
20240614,130000,55884190,4455,4455,4455,4455,0
|
|
20240614,125900,55884190,4455,4455,4455,4455,500
|
|
20240614,125800,53656690,4455,4455,4455,4455,0
|
|
20240614,125700,53656690,4455,4455,4455,4455,0
|
|
20240614,125600,53656690,4455,4455,4455,4455,0
|
|
20240614,125500,53656690,4455,4455,4455,4455,0
|
|
20240614,125400,53656690,4455,4455,4455,4455,0
|
|
20240614,125300,53656690,4455,4455,4455,4455,0
|
|
20240614,125200,53656690,4455,4455,4455,4455,0
|
|
20240614,125100,53656690,4455,4455,4455,4455,0
|
|
20240614,125000,53656690,4455,4455,4455,4455,0
|
|
20240614,124900,53656690,4455,4455,4455,4455,0
|
|
20240614,124800,53656690,4455,4455,4455,4455,0
|
|
20240614,124700,53656690,4455,4455,4455,4455,100
|
|
20240614,124600,53211190,4455,4455,4455,4455,23
|
|
20240614,124500,53108725,4455,4455,4455,4455,0
|
|
20240614,124400,53108725,4455,4455,4455,4455,0
|
|
20240614,124300,53108725,4455,4455,4455,4455,0
|
|
20240614,124200,53108725,4455,4455,4455,4455,0
|
|
20240614,124100,53108725,4455,4455,4455,4455,0
|
|
20240614,124000,53108725,4455,4455,4455,4455,0
|
|
20240614,123900,53108725,4455,4455,4455,4455,0
|
|
20240614,123800,53108725,4455,4455,4455,4455,600
|
|
20240614,123700,50435725,4450,4450,4450,4450,0
|
|
20240614,123600,50435725,4450,4450,4450,4450,0
|
|
20240614,123500,50435725,4450,4450,4450,4450,0
|
|
20240614,123400,50435725,4450,4450,4450,4450,0
|
|
20240614,123300,50435725,4450,4450,4450,4450,0
|
|
20240614,123200,50435725,4450,4450,4450,4450,0
|
|
20240614,123100,50435725,4450,4450,4450,4450,0
|
|
20240614,123000,50435725,4450,4450,4450,4450,0
|
|
20240614,122900,50435725,4450,4450,4450,4450,0
|
|
20240614,122800,50435725,4450,4450,4450,4450,0
|
|
20240614,122700,50435725,4450,4450,4450,4450,0
|
|
20240614,122600,50435725,4450,4450,4450,4450,0
|
|
20240614,122500,50435725,4450,4450,4450,4450,0
|
|
20240614,122400,50435725,4450,4450,4450,4450,0
|
|
20240614,122300,50435725,4450,4450,4450,4450,0
|
|
20240614,122200,50435725,4450,4450,4450,4450,0
|
|
20240614,122100,50435725,4450,4450,4450,4450,0
|
|
20240614,122000,50435725,4450,4450,4450,4450,400
|
|
20240614,121900,48655725,4450,4450,4450,4450,0
|
|
20240614,121800,48655725,4450,4450,4450,4450,0
|
|
20240614,121700,48655725,4450,4450,4450,4450,0
|
|
20240614,121600,48655725,4450,4450,4450,4450,0
|
|
20240614,121500,48655725,4450,4450,4450,4450,0
|
|
20240614,121400,48655725,4450,4450,4450,4450,0
|
|
20240614,121300,48655725,4450,4440,4450,4440,502
|
|
20240614,121200,46426825,4440,4440,4440,4440,0
|
|
20240614,121100,46426825,4440,4440,4440,4440,0
|
|
20240614,121000,46426825,4440,4440,4440,4440,0
|
|
20240614,120900,46426825,4440,4440,4440,4440,0
|
|
20240614,120800,46426825,4440,4440,4440,4440,0
|
|
20240614,120700,46426825,4440,4440,4440,4440,0
|
|
20240614,120600,46426825,4440,4440,4440,4440,0
|
|
20240614,120500,46426825,4440,4440,4440,4440,0
|
|
20240614,120400,46426825,4440,4440,4440,4440,0
|
|
20240614,120300,46426825,4440,4440,4440,4440,0
|
|
20240614,120200,46426825,4440,4440,4440,4440,0
|
|
20240614,120100,46426825,4440,4440,4440,4440,0
|
|
20240614,120000,46426825,4440,4440,4440,4440,0
|
|
20240614,115900,46426825,4440,4440,4440,4440,0
|
|
20240614,115800,46426825,4440,4440,4440,4440,0
|
|
20240614,115700,46426825,4440,4440,4440,4440,0
|
|
20240614,115600,46426825,4440,4440,4440,4440,23
|
|
20240614,115500,46324705,4455,4455,4455,4455,0
|
|
20240614,115400,46324705,4455,4455,4455,4455,0
|
|
20240614,115300,46324705,4455,4455,4455,4455,0
|
|
20240614,115200,46324705,4455,4455,4455,4455,0
|
|
20240614,115100,46324705,4455,4455,4455,4455,0
|
|
20240614,115000,46324705,4455,4455,4455,4455,0
|
|
20240614,114900,46324705,4455,4455,4455,4455,0
|
|
20240614,114800,46324705,4455,4455,4455,4455,1000
|
|
20240614,114700,41869705,4440,4440,4440,4440,0
|
|
20240614,114600,41869705,4440,4440,4440,4440,1000
|
|
20240614,114500,37429705,4460,4460,4460,4460,0
|
|
20240614,114400,37429705,4460,4460,4460,4460,0
|
|
20240614,114300,37429705,4460,4460,4460,4460,20
|
|
20240614,114200,37340505,4460,4460,4460,4460,100
|
|
20240614,114100,36894505,4450,4450,4450,4450,0
|
|
20240614,114000,36894505,4450,4450,4450,4450,0
|
|
20240614,113900,36894505,4450,4445,4450,4445,886
|
|
20240614,113800,32955890,4440,4440,4440,4440,0
|
|
20240614,113700,32955890,4440,4440,4440,4440,0
|
|
20240614,113600,32955890,4440,4440,4440,4440,0
|
|
20240614,113500,32955890,4440,4440,4440,4440,0
|
|
20240614,113400,32955890,4440,4440,4440,4440,0
|
|
20240614,113300,32955890,4440,4440,4440,4440,0
|
|
20240614,113200,32955890,4440,4440,4440,4440,0
|
|
20240614,113100,32955890,4440,4440,4440,4440,0
|
|
20240614,113000,32955890,4440,4440,4440,4440,0
|
|
20240614,112900,32955890,4440,4440,4440,4440,0
|
|
20240614,112800,32955890,4440,4440,4440,4440,0
|
|
20240614,112700,32955890,4440,4440,4440,4440,0
|
|
20240614,112600,32955890,4440,4440,4440,4440,0
|
|
20240614,112500,32955890,4440,4440,4440,4440,0
|
|
20240614,112400,32955890,4440,4440,4440,4440,74
|
|
20240614,112300,32627330,4425,4425,4425,4425,0
|
|
20240614,112200,32627330,4425,4425,4425,4425,0
|
|
20240614,112100,32627330,4425,4425,4425,4425,0
|
|
20240614,112000,32627330,4425,4425,4425,4425,0
|
|
20240614,111900,32627330,4425,4425,4425,4425,71
|
|
20240614,111800,32313155,4425,4425,4425,4425,0
|
|
20240614,111700,32313155,4425,4425,4425,4425,0
|
|
20240614,111600,32313155,4425,4425,4425,4425,0
|
|
20240614,111500,32313155,4425,4425,4425,4425,24
|
|
20240614,111400,32206955,4415,4415,4415,4415,0
|
|
20240614,111300,32206955,4415,4415,4415,4415,0
|
|
20240614,111200,32206955,4415,4415,4415,4415,0
|
|
20240614,111100,32206955,4415,4415,4415,4415,0
|
|
20240614,111000,32206955,4415,4415,4415,4415,0
|
|
20240614,110900,32206955,4415,4415,4415,4415,0
|
|
20240614,110800,32206955,4415,4415,4415,4415,0
|
|
20240614,110700,32206955,4415,4415,4415,4415,0
|
|
20240614,110600,32206955,4415,4415,4415,4415,0
|
|
20240614,110500,32206955,4415,4415,4415,4415,0
|
|
20240614,110400,32206955,4415,4415,4415,4415,0
|
|
20240614,110300,32206955,4415,4415,4415,4415,0
|
|
20240614,110200,32206955,4415,4415,4415,4415,11
|
|
20240614,110100,32158390,4440,4440,4440,4440,0
|
|
20240614,110000,32158390,4440,4440,4440,4440,0
|
|
20240614,105900,32158390,4440,4440,4440,4440,0
|
|
20240614,105800,32158390,4440,4440,4440,4440,0
|
|
20240614,105700,32158390,4440,4440,4440,4440,0
|
|
20240614,105600,32158390,4440,4440,4440,4440,0
|
|
20240614,105500,32158390,4440,4440,4440,4440,0
|
|
20240614,105400,32158390,4440,4440,4440,4440,0
|
|
20240614,105300,32158390,4440,4440,4440,4440,1000
|
|
20240614,105200,27718390,4445,4445,4445,4445,0
|
|
20240614,105100,27718390,4445,4445,4445,4445,15
|
|
20240614,105000,27651715,4450,4450,4450,4450,0
|
|
20240614,104900,27651715,4450,4450,4450,4450,0
|
|
20240614,104800,27651715,4450,4450,4450,4450,0
|
|
20240614,104700,27651715,4450,4450,4450,4450,0
|
|
20240614,104600,27651715,4450,4450,4450,4450,0
|
|
20240614,104500,27651715,4450,4450,4450,4450,0
|
|
20240614,104400,27651715,4450,4450,4450,4450,0
|
|
20240614,104300,27651715,4450,4450,4450,4450,200
|
|
20240614,104200,26761715,4460,4460,4460,4460,0
|
|
20240614,104100,26761715,4460,4460,4460,4460,0
|
|
20240614,104000,26761715,4460,4460,4460,4460,0
|
|
20240614,103900,26761715,4460,4460,4460,4460,0
|
|
20240614,103800,26761715,4460,4460,4460,4460,0
|
|
20240614,103700,26761715,4460,4460,4460,4460,0
|
|
20240614,103600,26761715,4460,4460,4460,4460,0
|
|
20240614,103500,26761715,4460,4460,4460,4460,0
|
|
20240614,103400,26761715,4460,4460,4460,4460,0
|
|
20240614,103300,26761715,4460,4460,4460,4460,0
|
|
20240614,103200,26761715,4460,4460,4460,4460,0
|
|
20240614,103100,26761715,4460,4460,4460,4460,0
|
|
20240614,103000,26761715,4460,4460,4460,4460,0
|
|
20240614,102900,26761715,4460,4460,4460,4460,0
|
|
20240614,102800,26761715,4460,4460,4460,4460,0
|
|
20240614,102700,26761715,4460,4460,4460,4460,0
|
|
20240614,102600,26761715,4460,4460,4460,4460,0
|
|
20240614,102500,26761715,4460,4455,4460,4455,20
|
|
20240614,102400,26672580,4460,4460,4460,4460,6
|
|
20240614,102300,26645820,4465,4465,4465,4465,0
|
|
20240614,102200,26645820,4465,4465,4465,4465,0
|
|
20240614,102100,26645820,4465,4465,4465,4465,0
|
|
20240614,102000,26645820,4465,4445,4465,4445,65
|
|
20240614,101900,26356115,4440,4435,4440,4435,11
|
|
20240614,101800,26307290,4440,4440,4440,4440,0
|
|
20240614,101700,26307290,4440,4440,4440,4440,0
|
|
20240614,101600,26307290,4440,4440,4440,4440,0
|
|
20240614,101500,26307290,4440,4440,4440,4440,0
|
|
20240614,101400,26307290,4440,4440,4440,4440,0
|
|
20240614,101300,26307290,4440,4440,4440,4440,0
|
|
20240614,101200,26307290,4440,4440,4440,4440,5
|
|
20240614,101100,26285090,4440,4415,4440,4415,11
|
|
20240614,101000,26236290,4415,4415,4415,4415,4
|
|
20240614,100900,26218630,4445,4445,4445,4445,0
|
|
20240614,100800,26218630,4445,4445,4445,4445,0
|
|
20240614,100700,26218630,4445,4445,4445,4445,1000
|
|
20240614,100600,21773630,4450,4450,4450,4450,0
|
|
20240614,100500,21773630,4450,4450,4450,4450,1
|
|
20240614,100400,21769180,4460,4465,4465,4460,4
|
|
20240614,100300,21751335,4415,4415,4415,4415,0
|
|
20240614,100200,21751335,4415,4415,4415,4415,0
|
|
20240614,100100,21751335,4415,4415,4415,4415,0
|
|
20240614,100000,21751335,4415,4395,4415,4395,60
|
|
20240614,095900,21487160,4395,4400,4400,4395,5
|
|
20240614,095800,21465180,4400,4400,4400,4400,45
|
|
20240614,095700,21267180,4400,4400,4400,4400,100
|
|
20240614,095600,20827180,4400,4400,4400,4400,23
|
|
20240614,095500,20725980,4400,4400,4400,4400,1
|
|
20240614,095400,20721580,4400,4405,4405,4400,495
|
|
20240614,095300,18541295,4405,4405,4405,4405,0
|
|
20240614,095200,18541295,4405,4405,4405,4405,0
|
|
20240614,095100,18541295,4405,4405,4405,4405,0
|
|
20240614,095000,18541295,4405,4405,4405,4405,0
|
|
20240614,094900,18541295,4405,4405,4405,4405,110
|
|
20240614,094800,18056745,4405,4405,4405,4405,0
|
|
20240614,094700,18056745,4405,4405,4405,4405,0
|
|
20240614,094600,18056745,4405,4405,4405,4405,96
|
|
20240614,094500,17633865,4410,4410,4410,4410,339
|
|
20240614,094400,16138875,4410,4410,4410,4410,0
|
|
20240614,094300,16138875,4410,4410,4410,4410,1
|
|
20240614,094200,16134465,4410,4410,4410,4410,0
|
|
20240614,094100,16134465,4410,4410,4410,4410,38
|
|
20240614,094000,15966885,4410,4410,4410,4410,14
|
|
20240614,093900,15905145,4410,4410,4410,4410,1
|
|
20240614,093800,15900735,4410,4410,4410,4410,0
|
|
20240614,093700,15900735,4410,4425,4425,4410,530
|
|
20240614,093600,13555900,4445,4445,4445,4445,0
|
|
20240614,093500,13555900,4445,4445,4445,4445,0
|
|
20240614,093400,13555900,4445,4445,4445,4445,0
|
|
20240614,093300,13555900,4445,4440,4445,4440,8
|
|
20240614,093200,13520375,4425,4425,4425,4425,0
|
|
20240614,093100,13520375,4425,4455,4455,4425,543
|
|
20240614,093000,11112470,4435,4435,4435,4435,15
|
|
20240614,092900,11045945,4440,4440,4440,4440,0
|
|
20240614,092800,11045945,4440,4445,4445,4440,111
|
|
20240614,092700,10552560,4465,4465,4465,4465,0
|
|
20240614,092600,10552560,4465,4465,4465,4465,0
|
|
20240614,092500,10552560,4465,4465,4465,4445,1505
|
|
20240614,092400,3851545,4465,4465,4465,4465,1
|
|
20240614,092300,3847080,4465,4465,4465,4465,0
|
|
20240614,092200,3847080,4465,4465,4465,4465,0
|
|
20240614,092100,3847080,4465,4465,4465,4465,0
|
|
20240614,092000,3847080,4465,4465,4465,4465,50
|
|
20240614,091900,3623830,4470,4495,4495,4470,101
|
|
20240614,091800,3172335,4500,4500,4500,4500,0
|
|
20240614,091700,3172335,4500,4500,4500,4500,0
|
|
20240614,091600,3172335,4500,4500,4500,4500,0
|
|
20240614,091500,3172335,4500,4500,4500,4500,0
|
|
20240614,091400,3172335,4500,4500,4500,4500,0
|
|
20240614,091300,3172335,4500,4500,4500,4500,1
|
|
20240614,091200,3167835,4520,4520,4520,4520,0
|
|
20240614,091100,3167835,4520,4520,4520,4520,0
|
|
20240614,091000,3167835,4520,4520,4520,4520,0
|
|
20240614,090900,3167835,4520,4520,4520,4520,0
|
|
20240614,090800,3167835,4520,4520,4520,4520,0
|
|
20240614,090700,3167835,4520,4520,4520,4520,0
|
|
20240614,090600,3167835,4520,4520,4520,4520,11
|
|
20240614,090500,3118115,4530,4530,4530,4530,6
|
|
20240614,090400,3090935,4535,4535,4535,4535,3
|
|
20240614,090300,3077330,4535,4570,4570,4535,521
|
|
20240614,090200,713325,4555,4560,4560,4555,78
|
|
20240614,090100,357650,4550,4550,4550,4550,59
|
|
20240614,090000,89200,4460,4460,4460,4460,20
|