653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195000,68836080,4385,4385,4385,4385,141
|
|
20240619,194900,68836080,4385,4385,4385,4385,0
|
|
20240619,194800,68836080,4385,4385,4385,4385,0
|
|
20240619,194700,68836080,4385,4385,4385,4385,0
|
|
20240619,194600,68836080,4385,4385,4385,4385,0
|
|
20240619,194500,68836080,4385,4385,4385,4385,0
|
|
20240619,194400,68836080,4385,4385,4385,4385,0
|
|
20240619,194300,68836080,4385,4385,4385,4385,0
|
|
20240619,194200,68836080,4385,4385,4385,4385,0
|
|
20240619,194100,68836080,4385,4385,4385,4385,0
|
|
20240619,194000,68836080,4385,4385,4385,4385,0
|
|
20240619,193900,68836080,4385,4385,4385,4385,0
|
|
20240619,193800,68836080,4385,4385,4385,4385,0
|
|
20240619,193700,68836080,4385,4385,4385,4385,0
|
|
20240619,193600,68836080,4385,4385,4385,4385,0
|
|
20240619,193500,68836080,4385,4385,4385,4385,0
|
|
20240619,193400,68836080,4385,4385,4385,4385,0
|
|
20240619,193300,68836080,4385,4385,4385,4385,0
|
|
20240619,193200,68836080,4385,4385,4385,4385,0
|
|
20240619,193100,68836080,4385,4385,4385,4385,0
|
|
20240619,193000,68836080,4385,4385,4385,4385,0
|
|
20240619,192900,68836080,4385,4385,4385,4385,0
|
|
20240619,192800,68836080,4385,4385,4385,4385,0
|
|
20240619,192700,68836080,4385,4385,4385,4385,0
|
|
20240619,192600,68836080,4385,4385,4385,4385,0
|
|
20240619,192500,68836080,4385,4385,4385,4385,0
|
|
20240619,192400,68836080,4385,4385,4385,4385,0
|
|
20240619,192300,68836080,4385,4385,4385,4385,0
|
|
20240619,192200,68836080,4385,4385,4385,4385,0
|
|
20240619,192100,68836080,4385,4385,4385,4385,0
|
|
20240619,192000,68836080,4385,4385,4385,4385,141
|
|
20240619,191900,68836080,4385,4385,4385,4385,0
|
|
20240619,191800,68836080,4385,4385,4385,4385,0
|
|
20240619,191700,68836080,4385,4385,4385,4385,0
|
|
20240619,191600,68836080,4385,4385,4385,4385,0
|
|
20240619,191500,68836080,4385,4385,4385,4385,0
|
|
20240619,191400,68836080,4385,4385,4385,4385,0
|
|
20240619,191300,68836080,4385,4385,4385,4385,0
|
|
20240619,191200,68836080,4385,4385,4385,4385,0
|
|
20240619,191100,68836080,4385,4385,4385,4385,0
|
|
20240619,191000,68836080,4385,4385,4385,4385,0
|
|
20240619,190900,68836080,4385,4385,4385,4385,0
|
|
20240619,190800,68836080,4385,4385,4385,4385,0
|
|
20240619,190700,68836080,4385,4385,4385,4385,0
|
|
20240619,190600,68836080,4385,4385,4385,4385,0
|
|
20240619,190500,68836080,4385,4385,4385,4385,0
|
|
20240619,190400,68836080,4385,4385,4385,4385,0
|
|
20240619,190300,68836080,4385,4385,4385,4385,0
|
|
20240619,190200,68836080,4385,4385,4385,4385,0
|
|
20240619,190100,68836080,4385,4385,4385,4385,0
|
|
20240619,190000,68836080,4385,4385,4385,4385,0
|
|
20240619,185900,68836080,4385,4385,4385,4385,0
|
|
20240619,185800,68836080,4385,4385,4385,4385,0
|
|
20240619,185700,68836080,4385,4385,4385,4385,0
|
|
20240619,185600,68836080,4385,4385,4385,4385,0
|
|
20240619,185500,68836080,4385,4385,4385,4385,0
|
|
20240619,185400,68836080,4385,4385,4385,4385,0
|
|
20240619,185300,68836080,4385,4385,4385,4385,0
|
|
20240619,185200,68836080,4385,4385,4385,4385,0
|
|
20240619,185100,68836080,4385,4385,4385,4385,0
|
|
20240619,185000,68836080,4385,4385,4385,4385,141
|
|
20240619,184900,68836080,4385,4385,4385,4385,0
|
|
20240619,184800,68836080,4385,4385,4385,4385,0
|
|
20240619,184700,68836080,4385,4385,4385,4385,0
|
|
20240619,184600,68836080,4385,4385,4385,4385,0
|
|
20240619,184500,68836080,4385,4385,4385,4385,0
|
|
20240619,184400,68836080,4385,4385,4385,4385,0
|
|
20240619,184300,68836080,4385,4385,4385,4385,0
|
|
20240619,184200,68836080,4385,4385,4385,4385,0
|
|
20240619,184100,68836080,4385,4385,4385,4385,0
|
|
20240619,184000,68836080,4385,4385,4385,4385,0
|
|
20240619,183900,68836080,4385,4385,4385,4385,0
|
|
20240619,183800,68836080,4385,4385,4385,4385,0
|
|
20240619,183700,68836080,4385,4385,4385,4385,0
|
|
20240619,183600,68836080,4385,4385,4385,4385,0
|
|
20240619,183500,68836080,4385,4385,4385,4385,0
|
|
20240619,183400,68836080,4385,4385,4385,4385,0
|
|
20240619,183300,68836080,4385,4385,4385,4385,0
|
|
20240619,183200,68836080,4385,4385,4385,4385,0
|
|
20240619,183100,68836080,4385,4385,4385,4385,0
|
|
20240619,183000,68836080,4385,4385,4385,4385,0
|
|
20240619,182900,68836080,4385,4385,4385,4385,0
|
|
20240619,182800,68836080,4385,4385,4385,4385,0
|
|
20240619,182700,68836080,4385,4385,4385,4385,0
|
|
20240619,182600,68836080,4385,4385,4385,4385,0
|
|
20240619,182500,68836080,4385,4385,4385,4385,0
|
|
20240619,182400,68836080,4385,4385,4385,4385,0
|
|
20240619,182300,68836080,4385,4385,4385,4385,0
|
|
20240619,182200,68836080,4385,4385,4385,4385,0
|
|
20240619,182100,68836080,4385,4385,4385,4385,0
|
|
20240619,182000,68836080,4385,4385,4385,4385,141
|
|
20240619,181900,68836080,4385,4385,4385,4385,0
|
|
20240619,181800,68836080,4385,4385,4385,4385,0
|
|
20240619,181700,68836080,4385,4385,4385,4385,0
|
|
20240619,181600,68836080,4385,4385,4385,4385,0
|
|
20240619,181500,68836080,4385,4385,4385,4385,0
|
|
20240619,181400,68836080,4385,4385,4385,4385,0
|
|
20240619,181300,68836080,4385,4385,4385,4385,0
|
|
20240619,181200,68836080,4385,4385,4385,4385,0
|
|
20240619,181100,68836080,4385,4385,4385,4385,0
|
|
20240619,181000,68836080,4385,4385,4385,4385,0
|
|
20240619,180900,68836080,4385,4385,4385,4385,0
|
|
20240619,180800,68836080,4385,4385,4385,4385,0
|
|
20240619,180700,68836080,4385,4385,4385,4385,0
|
|
20240619,180600,68836080,4385,4385,4385,4385,0
|
|
20240619,180500,68836080,4385,4385,4385,4385,0
|
|
20240619,180400,68836080,4385,4385,4385,4385,0
|
|
20240619,180300,68836080,4385,4385,4385,4385,0
|
|
20240619,180200,68836080,4385,4385,4385,4385,0
|
|
20240619,180100,68836080,4385,4385,4385,4385,0
|
|
20240619,180000,68836080,4385,4385,4385,4385,0
|
|
20240619,175900,68836080,4385,4385,4385,4385,0
|
|
20240619,175800,68836080,4385,4385,4385,4385,0
|
|
20240619,175700,68836080,4385,4385,4385,4385,0
|
|
20240619,175600,68836080,4385,4385,4385,4385,0
|
|
20240619,175500,68836080,4385,4385,4385,4385,0
|
|
20240619,175400,68836080,4385,4385,4385,4385,0
|
|
20240619,175300,68836080,4385,4385,4385,4385,0
|
|
20240619,175200,68836080,4385,4385,4385,4385,0
|
|
20240619,175100,68836080,4385,4385,4385,4385,0
|
|
20240619,175000,68836080,4385,4385,4385,4385,141
|
|
20240619,174900,68836080,4385,4385,4385,4385,0
|
|
20240619,174800,68836080,4385,4385,4385,4385,0
|
|
20240619,174700,68836080,4385,4385,4385,4385,0
|
|
20240619,174600,68836080,4385,4385,4385,4385,0
|
|
20240619,174500,68836080,4385,4385,4385,4385,0
|
|
20240619,174400,68836080,4385,4385,4385,4385,0
|
|
20240619,174300,68836080,4385,4385,4385,4385,0
|
|
20240619,174200,68836080,4385,4385,4385,4385,0
|
|
20240619,174100,68836080,4385,4385,4385,4385,0
|
|
20240619,174000,68836080,4385,4385,4385,4385,0
|
|
20240619,173900,68836080,4385,4385,4385,4385,0
|
|
20240619,173800,68836080,4385,4385,4385,4385,0
|
|
20240619,173700,68836080,4385,4385,4385,4385,0
|
|
20240619,173600,68836080,4385,4385,4385,4385,0
|
|
20240619,173500,68836080,4385,4385,4385,4385,0
|
|
20240619,173400,68836080,4385,4385,4385,4385,0
|
|
20240619,173300,68836080,4385,4385,4385,4385,0
|
|
20240619,173200,68836080,4385,4385,4385,4385,0
|
|
20240619,173100,68836080,4385,4385,4385,4385,0
|
|
20240619,173000,68836080,4385,4385,4385,4385,0
|
|
20240619,172900,68836080,4385,4385,4385,4385,0
|
|
20240619,172800,68836080,4385,4385,4385,4385,0
|
|
20240619,172700,68836080,4385,4385,4385,4385,0
|
|
20240619,172600,68836080,4385,4385,4385,4385,0
|
|
20240619,172500,68836080,4385,4385,4385,4385,0
|
|
20240619,172400,68836080,4385,4385,4385,4385,0
|
|
20240619,172300,68836080,4385,4385,4385,4385,0
|
|
20240619,172200,68836080,4385,4385,4385,4385,0
|
|
20240619,172100,68836080,4385,4385,4385,4385,0
|
|
20240619,172000,68836080,4385,4385,4385,4385,141
|
|
20240619,171900,68836080,4385,4385,4385,4385,0
|
|
20240619,171800,68836080,4385,4385,4385,4385,0
|
|
20240619,171700,68836080,4385,4385,4385,4385,0
|
|
20240619,171600,68836080,4385,4385,4385,4385,0
|
|
20240619,171500,68836080,4385,4385,4385,4385,0
|
|
20240619,171400,68836080,4385,4385,4385,4385,0
|
|
20240619,171300,68836080,4385,4385,4385,4385,0
|
|
20240619,171200,68836080,4385,4385,4385,4385,0
|
|
20240619,171100,68836080,4385,4385,4385,4385,0
|
|
20240619,171000,68836080,4385,4385,4385,4385,0
|
|
20240619,170900,68836080,4385,4385,4385,4385,0
|
|
20240619,170800,68836080,4385,4385,4385,4385,0
|
|
20240619,170700,68836080,4385,4385,4385,4385,0
|
|
20240619,170600,68836080,4385,4385,4385,4385,0
|
|
20240619,170500,68836080,4385,4385,4385,4385,0
|
|
20240619,170400,68836080,4385,4385,4385,4385,0
|
|
20240619,170300,68836080,4385,4385,4385,4385,0
|
|
20240619,170200,68836080,4385,4385,4385,4385,0
|
|
20240619,170100,68836080,4385,4385,4385,4385,0
|
|
20240619,170000,68836080,4385,4385,4385,4385,0
|
|
20240619,165900,68836080,4385,4385,4385,4385,0
|
|
20240619,165800,68836080,4385,4385,4385,4385,0
|
|
20240619,165700,68836080,4385,4385,4385,4385,0
|
|
20240619,165600,68836080,4385,4385,4385,4385,0
|
|
20240619,165500,68836080,4385,4385,4385,4385,0
|
|
20240619,165400,68836080,4385,4385,4385,4385,0
|
|
20240619,165300,68836080,4385,4385,4385,4385,0
|
|
20240619,165200,68836080,4385,4385,4385,4385,0
|
|
20240619,165100,68836080,4385,4385,4385,4385,0
|
|
20240619,165000,68836080,4385,4385,4385,4385,141
|
|
20240619,164900,68836080,4385,4385,4385,4385,0
|
|
20240619,164800,68836080,4385,4385,4385,4385,0
|
|
20240619,164700,68836080,4385,4385,4385,4385,0
|
|
20240619,164600,68836080,4385,4385,4385,4385,0
|
|
20240619,164500,68836080,4385,4385,4385,4385,0
|
|
20240619,164400,68836080,4385,4385,4385,4385,0
|
|
20240619,164300,68836080,4385,4385,4385,4385,0
|
|
20240619,164200,68836080,4385,4385,4385,4385,0
|
|
20240619,164100,68836080,4385,4385,4385,4385,0
|
|
20240619,164000,68836080,4385,4385,4385,4385,0
|
|
20240619,163900,68836080,4385,4385,4385,4385,0
|
|
20240619,163800,68836080,4385,4385,4385,4385,0
|
|
20240619,163700,68836080,4385,4385,4385,4385,0
|
|
20240619,163600,68836080,4385,4385,4385,4385,0
|
|
20240619,163500,68836080,4385,4385,4385,4385,0
|
|
20240619,163400,68836080,4385,4385,4385,4385,0
|
|
20240619,163300,68836080,4385,4385,4385,4385,0
|
|
20240619,163200,68836080,4385,4385,4385,4385,0
|
|
20240619,163100,68836080,4385,4385,4385,4385,0
|
|
20240619,163000,68836080,4385,4385,4385,4385,0
|
|
20240619,162900,68836080,4385,4385,4385,4385,0
|
|
20240619,162800,68836080,4385,4385,4385,4385,0
|
|
20240619,162700,68836080,4385,4385,4385,4385,0
|
|
20240619,162600,68836080,4385,4385,4385,4385,0
|
|
20240619,162500,68836080,4385,4385,4385,4385,0
|
|
20240619,162400,68836080,4385,4385,4385,4385,0
|
|
20240619,162300,68836080,4385,4385,4385,4385,0
|
|
20240619,162200,68836080,4385,4385,4385,4385,0
|
|
20240619,162100,68836080,4385,4385,4385,4385,0
|
|
20240619,162000,68836080,4385,4385,4385,4385,141
|
|
20240619,161900,68836080,4385,4385,4385,4385,0
|
|
20240619,161800,68836080,4385,4385,4385,4385,0
|
|
20240619,161700,68836080,4385,4385,4385,4385,0
|
|
20240619,161600,68836080,4385,4385,4385,4385,0
|
|
20240619,161500,68836080,4385,4385,4385,4385,0
|
|
20240619,161400,68836080,4385,4385,4385,4385,0
|
|
20240619,161300,68836080,4385,4385,4385,4385,0
|
|
20240619,161200,68836080,4385,4385,4385,4385,0
|
|
20240619,161100,68836080,4385,4385,4385,4385,0
|
|
20240619,161000,68836080,4385,4385,4385,4385,0
|
|
20240619,160900,68836080,4385,4385,4385,4385,0
|
|
20240619,160800,68836080,4385,4385,4385,4385,0
|
|
20240619,160700,68836080,4385,4385,4385,4385,0
|
|
20240619,160600,68836080,4385,4385,4385,4385,0
|
|
20240619,160500,68836080,4385,4385,4385,4385,0
|
|
20240619,160400,68836080,4385,4385,4385,4385,0
|
|
20240619,160300,68836080,4385,4385,4385,4385,0
|
|
20240619,160200,68836080,4385,4385,4385,4385,0
|
|
20240619,160100,68836080,4385,4385,4385,4385,0
|
|
20240619,160000,68836080,4385,4385,4385,4385,0
|
|
20240619,155900,68836080,4385,4385,4385,4385,0
|
|
20240619,155800,68836080,4385,4385,4385,4385,0
|
|
20240619,155700,68836080,4385,4385,4385,4385,0
|
|
20240619,155600,68836080,4385,4385,4385,4385,0
|
|
20240619,155500,68836080,4385,4385,4385,4385,0
|
|
20240619,155400,68836080,4385,4385,4385,4385,0
|
|
20240619,155300,68836080,4385,4385,4385,4385,0
|
|
20240619,155200,68836080,4385,4385,4385,4385,0
|
|
20240619,155100,68836080,4385,4385,4385,4385,0
|
|
20240619,155000,68836080,4385,4385,4385,4385,141
|
|
20240619,154900,68836080,4385,4385,4385,4385,0
|
|
20240619,154800,68836080,4385,4385,4385,4385,0
|
|
20240619,154700,68836080,4385,4385,4385,4385,0
|
|
20240619,154600,68836080,4385,4385,4385,4385,0
|
|
20240619,154500,68836080,4385,4385,4385,4385,0
|
|
20240619,154400,68836080,4385,4385,4385,4385,0
|
|
20240619,154300,68836080,4385,4385,4385,4385,0
|
|
20240619,154200,68836080,4385,4385,4385,4385,0
|
|
20240619,154100,68836080,4385,4385,4385,4385,0
|
|
20240619,154000,68836080,4385,4385,4385,4385,0
|
|
20240619,153900,68836080,4385,4385,4385,4385,0
|
|
20240619,153800,68836080,4385,4385,4385,4385,0
|
|
20240619,153700,68836080,4385,4385,4385,4385,0
|
|
20240619,153600,68836080,4385,4385,4385,4385,0
|
|
20240619,153500,68836080,4385,4385,4385,4385,0
|
|
20240619,153400,68836080,4385,4385,4385,4385,0
|
|
20240619,153300,68836080,4385,4385,4385,4385,0
|
|
20240619,153200,68836080,4385,4385,4385,4385,0
|
|
20240619,153100,68836080,4385,4385,4385,4385,0
|
|
20240619,153000,68836080,4385,4385,4385,4385,141
|
|
20240619,152900,68217795,4385,4385,4385,4385,0
|
|
20240619,152800,68217795,4385,4385,4385,4385,0
|
|
20240619,152700,68217795,4385,4385,4385,4385,0
|
|
20240619,152600,68217795,4385,4385,4385,4385,0
|
|
20240619,152500,68217795,4385,4385,4385,4385,0
|
|
20240619,152400,68217795,4385,4385,4385,4385,0
|
|
20240619,152300,68217795,4385,4385,4385,4385,0
|
|
20240619,152200,68217795,4385,4385,4385,4385,0
|
|
20240619,152100,68217795,4385,4385,4385,4385,0
|
|
20240619,152000,68217795,4385,4385,4385,4385,0
|
|
20240619,151900,68217795,4385,4385,4385,4385,822
|
|
20240619,151800,64613325,4385,4385,4385,4385,0
|
|
20240619,151700,64613325,4385,4385,4385,4385,68
|
|
20240619,151600,64315145,4385,4385,4385,4385,5
|
|
20240619,151500,64293220,4385,4385,4390,4385,173
|
|
20240619,151400,63534570,4385,4385,4385,4385,0
|
|
20240619,151300,63534570,4385,4385,4385,4385,0
|
|
20240619,151200,63534570,4385,4385,4385,4385,1
|
|
20240619,151100,63530185,4390,4390,4390,4390,0
|
|
20240619,151000,63530185,4390,4390,4390,4390,0
|
|
20240619,150900,63530185,4390,4390,4390,4390,0
|
|
20240619,150800,63530185,4390,4390,4390,4390,1
|
|
20240619,150700,63525795,4390,4390,4390,4390,13
|
|
20240619,150600,63468725,4390,4390,4390,4390,0
|
|
20240619,150500,63468725,4390,4390,4390,4390,0
|
|
20240619,150400,63468725,4390,4390,4390,4390,0
|
|
20240619,150300,63468725,4390,4390,4390,4390,26
|
|
20240619,150200,63354585,4390,4390,4390,4390,1
|
|
20240619,150100,63350195,4390,4390,4390,4390,20
|
|
20240619,150000,63262395,4390,4390,4390,4390,0
|
|
20240619,145900,63262395,4390,4390,4390,4390,0
|
|
20240619,145800,63262395,4390,4390,4390,4390,200
|
|
20240619,145700,62384395,4390,4390,4390,4390,20
|
|
20240619,145600,62296595,4390,4390,4390,4390,0
|
|
20240619,145500,62296595,4390,4390,4390,4390,0
|
|
20240619,145400,62296595,4390,4390,4390,4390,0
|
|
20240619,145300,62296595,4390,4390,4390,4390,0
|
|
20240619,145200,62296595,4390,4390,4390,4390,10
|
|
20240619,145100,62252695,4385,4385,4385,4385,5
|
|
20240619,145000,62230770,4385,4385,4385,4385,0
|
|
20240619,144900,62230770,4385,4385,4385,4385,0
|
|
20240619,144800,62230770,4385,4385,4385,4385,0
|
|
20240619,144700,62230770,4385,4385,4385,4385,0
|
|
20240619,144600,62230770,4385,4385,4385,4385,0
|
|
20240619,144500,62230770,4385,4385,4385,4385,0
|
|
20240619,144400,62230770,4385,4385,4385,4385,0
|
|
20240619,144300,62230770,4385,4385,4385,4385,0
|
|
20240619,144200,62230770,4385,4385,4385,4385,0
|
|
20240619,144100,62230770,4385,4385,4385,4385,0
|
|
20240619,144000,62230770,4385,4385,4385,4385,0
|
|
20240619,143900,62230770,4385,4385,4385,4385,0
|
|
20240619,143800,62230770,4385,4385,4385,4385,0
|
|
20240619,143700,62230770,4385,4385,4385,4385,0
|
|
20240619,143600,62230770,4385,4385,4385,4385,0
|
|
20240619,143500,62230770,4385,4385,4385,4385,0
|
|
20240619,143400,62230770,4385,4385,4385,4385,0
|
|
20240619,143300,62230770,4385,4385,4385,4385,0
|
|
20240619,143200,62230770,4385,4385,4385,4385,0
|
|
20240619,143100,62230770,4385,4385,4385,4385,0
|
|
20240619,143000,62230770,4385,4380,4385,4380,201
|
|
20240619,142900,61349440,4380,4380,4380,4380,0
|
|
20240619,142800,61349440,4380,4380,4380,4380,0
|
|
20240619,142700,61349440,4380,4385,4385,4380,228
|
|
20240619,142600,60350790,4390,4390,4390,4390,0
|
|
20240619,142500,60350790,4390,4390,4390,4390,0
|
|
20240619,142400,60350790,4390,4390,4390,4390,0
|
|
20240619,142300,60350790,4390,4390,4390,4390,0
|
|
20240619,142200,60350790,4390,4390,4390,4390,2
|
|
20240619,142100,60342010,4400,4400,4400,4400,0
|
|
20240619,142000,60342010,4400,4400,4400,4400,0
|
|
20240619,141900,60342010,4400,4400,4400,4400,0
|
|
20240619,141800,60342010,4400,4400,4400,4400,0
|
|
20240619,141700,60342010,4400,4400,4400,4400,2
|
|
20240619,141600,60333210,4400,4400,4400,4400,0
|
|
20240619,141500,60333210,4400,4400,4400,4400,0
|
|
20240619,141400,60333210,4400,4400,4400,4400,0
|
|
20240619,141300,60333210,4400,4400,4400,4400,0
|
|
20240619,141200,60333210,4400,4400,4400,4400,1
|
|
20240619,141100,60328810,4400,4400,4400,4400,0
|
|
20240619,141000,60328810,4400,4400,4400,4400,0
|
|
20240619,140900,60328810,4400,4400,4400,4400,0
|
|
20240619,140800,60328810,4400,4400,4400,4400,0
|
|
20240619,140700,60328810,4400,4400,4400,4400,0
|
|
20240619,140600,60328810,4400,4400,4400,4400,0
|
|
20240619,140500,60328810,4400,4400,4400,4400,0
|
|
20240619,140400,60328810,4400,4400,4400,4400,0
|
|
20240619,140300,60328810,4400,4400,4400,4400,0
|
|
20240619,140200,60328810,4400,4400,4400,4400,52
|
|
20240619,140100,60100010,4405,4405,4405,4405,0
|
|
20240619,140000,60100010,4405,4405,4405,4405,0
|
|
20240619,135900,60100010,4405,4405,4405,4405,0
|
|
20240619,135800,60100010,4405,4405,4405,4405,0
|
|
20240619,135700,60100010,4405,4405,4405,4405,0
|
|
20240619,135600,60100010,4405,4405,4405,4405,0
|
|
20240619,135500,60100010,4405,4405,4405,4405,0
|
|
20240619,135400,60100010,4405,4405,4405,4405,0
|
|
20240619,135300,60100010,4405,4405,4405,4405,0
|
|
20240619,135200,60100010,4405,4405,4405,4405,0
|
|
20240619,135100,60100010,4405,4405,4405,4405,0
|
|
20240619,135000,60100010,4405,4405,4405,4405,0
|
|
20240619,134900,60100010,4405,4405,4405,4405,0
|
|
20240619,134800,60100010,4405,4405,4405,4405,0
|
|
20240619,134700,60100010,4405,4405,4405,4405,0
|
|
20240619,134600,60100010,4405,4405,4405,4405,0
|
|
20240619,134500,60100010,4405,4405,4405,4405,0
|
|
20240619,134400,60100010,4405,4405,4405,4405,0
|
|
20240619,134300,60100010,4405,4405,4405,4405,0
|
|
20240619,134200,60100010,4405,4405,4405,4405,0
|
|
20240619,134100,60100010,4405,4405,4405,4405,60
|
|
20240619,134000,59835710,4375,4375,4375,4375,0
|
|
20240619,133900,59835710,4375,4375,4375,4375,0
|
|
20240619,133800,59835710,4375,4375,4375,4375,0
|
|
20240619,133700,59835710,4375,4375,4375,4375,0
|
|
20240619,133600,59835710,4375,4375,4375,4375,0
|
|
20240619,133500,59835710,4375,4375,4375,4375,25
|
|
20240619,133400,59726335,4430,4430,4430,4430,0
|
|
20240619,133300,59726335,4430,4430,4430,4430,0
|
|
20240619,133200,59726335,4430,4430,4430,4430,0
|
|
20240619,133100,59726335,4430,4430,4430,4430,0
|
|
20240619,133000,59726335,4430,4430,4430,4430,0
|
|
20240619,132900,59726335,4430,4430,4430,4430,0
|
|
20240619,132800,59726335,4430,4430,4430,4430,0
|
|
20240619,132700,59726335,4430,4430,4430,4430,0
|
|
20240619,132600,59726335,4430,4430,4430,4430,0
|
|
20240619,132500,59726335,4430,4430,4430,4430,0
|
|
20240619,132400,59726335,4430,4445,4445,4430,93
|
|
20240619,132300,59314300,4370,4370,4370,4370,0
|
|
20240619,132200,59314300,4370,4360,4370,4360,273
|
|
20240619,132100,58122540,4360,4360,4360,4360,1
|
|
20240619,132000,58118180,4355,4355,4355,4355,0
|
|
20240619,131900,58118180,4355,4355,4355,4355,0
|
|
20240619,131800,58118180,4355,4355,4355,4355,0
|
|
20240619,131700,58118180,4355,4355,4355,4355,0
|
|
20240619,131600,58118180,4355,4355,4355,4355,0
|
|
20240619,131500,58118180,4355,4355,4355,4355,44
|
|
20240619,131400,57926560,4355,4355,4355,4355,0
|
|
20240619,131300,57926560,4355,4355,4355,4355,0
|
|
20240619,131200,57926560,4355,4355,4355,4355,0
|
|
20240619,131100,57926560,4355,4355,4355,4355,0
|
|
20240619,131000,57926560,4355,4355,4355,4355,0
|
|
20240619,130900,57926560,4355,4355,4355,4355,0
|
|
20240619,130800,57926560,4355,4355,4355,4355,0
|
|
20240619,130700,57926560,4355,4355,4355,4355,1
|
|
20240619,130600,57922205,4355,4355,4355,4355,0
|
|
20240619,130500,57922205,4355,4355,4355,4355,0
|
|
20240619,130400,57922205,4355,4355,4355,4355,0
|
|
20240619,130300,57922205,4355,4355,4355,4355,0
|
|
20240619,130200,57922205,4355,4355,4355,4355,0
|
|
20240619,130100,57922205,4355,4355,4355,4355,0
|
|
20240619,130000,57922205,4355,4355,4355,4355,0
|
|
20240619,125900,57922205,4355,4355,4355,4355,1
|
|
20240619,125800,57917850,4355,4355,4355,4355,0
|
|
20240619,125700,57917850,4355,4360,4360,4355,539
|
|
20240619,125600,55568060,4360,4360,4360,4360,523
|
|
20240619,125500,53287780,4360,4360,4360,4360,513
|
|
20240619,125400,51051100,4360,4360,4360,4360,0
|
|
20240619,125300,51051100,4360,4360,4360,4360,0
|
|
20240619,125200,51051100,4360,4360,4360,4360,0
|
|
20240619,125100,51051100,4360,4360,4360,4360,26
|
|
20240619,125000,50937740,4365,4365,4365,4365,10
|
|
20240619,124900,50894090,4365,4365,4365,4365,0
|
|
20240619,124800,50894090,4365,4365,4365,4365,100
|
|
20240619,124700,50457590,4365,4365,4365,4365,0
|
|
20240619,124600,50457590,4365,4365,4365,4365,0
|
|
20240619,124500,50457590,4365,4365,4365,4365,0
|
|
20240619,124400,50457590,4365,4365,4365,4365,0
|
|
20240619,124300,50457590,4365,4365,4365,4365,0
|
|
20240619,124200,50457590,4365,4365,4365,4365,0
|
|
20240619,124100,50457590,4365,4365,4365,4365,0
|
|
20240619,124000,50457590,4365,4365,4365,4365,172
|
|
20240619,123900,49706810,4365,4365,4365,4365,0
|
|
20240619,123800,49706810,4365,4365,4365,4365,0
|
|
20240619,123700,49706810,4365,4365,4365,4365,0
|
|
20240619,123600,49706810,4365,4365,4365,4365,166
|
|
20240619,123500,48982220,4370,4370,4370,4370,1
|
|
20240619,123400,48977850,4370,4370,4370,4370,0
|
|
20240619,123300,48977850,4370,4370,4370,4370,137
|
|
20240619,123200,48379160,4375,4375,4375,4375,0
|
|
20240619,123100,48379160,4375,4375,4375,4375,0
|
|
20240619,123000,48379160,4375,4375,4375,4375,0
|
|
20240619,122900,48379160,4375,4375,4375,4375,0
|
|
20240619,122800,48379160,4375,4375,4375,4375,383
|
|
20240619,122700,46703535,4375,4375,4375,4375,27
|
|
20240619,122600,46585410,4370,4370,4370,4370,84
|
|
20240619,122500,46218330,4370,4370,4370,4370,0
|
|
20240619,122400,46218330,4370,4375,4375,4370,16
|
|
20240619,122300,46148365,4390,4390,4390,4390,16
|
|
20240619,122200,46078125,4375,4375,4375,4375,0
|
|
20240619,122100,46078125,4375,4380,4380,4375,170
|
|
20240619,122000,45334315,4400,4400,4400,4400,0
|
|
20240619,121900,45334315,4400,4400,4400,4400,0
|
|
20240619,121800,45334315,4400,4400,4400,4400,0
|
|
20240619,121700,45334315,4400,4400,4400,4400,23
|
|
20240619,121600,45233115,4400,4385,4400,4385,847
|
|
20240619,121500,41517825,4390,4390,4390,4390,0
|
|
20240619,121400,41517825,4390,4390,4390,4390,2
|
|
20240619,121300,41509045,4395,4395,4395,4395,0
|
|
20240619,121200,41509045,4395,4395,4395,4395,0
|
|
20240619,121100,41509045,4395,4395,4395,4395,2
|
|
20240619,121000,41500255,4400,4400,4400,4400,0
|
|
20240619,120900,41500255,4400,4415,4415,4400,2799
|
|
20240619,120800,29173825,4420,4420,4420,4420,0
|
|
20240619,120700,29173825,4420,4435,4435,4420,854
|
|
20240619,120600,25389750,4440,4440,4440,4440,0
|
|
20240619,120500,25389750,4440,4440,4440,4440,0
|
|
20240619,120400,25389750,4440,4440,4440,4440,0
|
|
20240619,120300,25389750,4440,4440,4440,4440,0
|
|
20240619,120200,25389750,4440,4445,4445,4440,350
|
|
20240619,120100,23835605,4445,4445,4445,4445,0
|
|
20240619,120000,23835605,4445,4445,4445,4445,0
|
|
20240619,115900,23835605,4445,4445,4445,4445,0
|
|
20240619,115800,23835605,4445,4445,4445,4445,0
|
|
20240619,115700,23835605,4445,4445,4445,4445,21
|
|
20240619,115600,23742260,4445,4445,4445,4445,0
|
|
20240619,115500,23742260,4445,4445,4445,4445,0
|
|
20240619,115400,23742260,4445,4445,4445,4445,0
|
|
20240619,115300,23742260,4445,4445,4445,4445,0
|
|
20240619,115200,23742260,4445,4445,4445,4445,0
|
|
20240619,115100,23742260,4445,4445,4445,4445,0
|
|
20240619,115000,23742260,4445,4445,4445,4445,0
|
|
20240619,114900,23742260,4445,4445,4445,4445,0
|
|
20240619,114800,23742260,4445,4445,4445,4445,0
|
|
20240619,114700,23742260,4445,4445,4445,4445,0
|
|
20240619,114600,23742260,4445,4445,4445,4445,0
|
|
20240619,114500,23742260,4445,4445,4445,4445,0
|
|
20240619,114400,23742260,4445,4445,4445,4445,0
|
|
20240619,114300,23742260,4445,4445,4445,4445,0
|
|
20240619,114200,23742260,4445,4445,4445,4445,0
|
|
20240619,114100,23742260,4445,4445,4445,4445,0
|
|
20240619,114000,23742260,4445,4445,4445,4445,0
|
|
20240619,113900,23742260,4445,4445,4445,4445,0
|
|
20240619,113800,23742260,4445,4445,4445,4445,0
|
|
20240619,113700,23742260,4445,4445,4445,4445,0
|
|
20240619,113600,23742260,4445,4445,4445,4445,0
|
|
20240619,113500,23742260,4445,4445,4445,4445,0
|
|
20240619,113400,23742260,4445,4445,4445,4445,0
|
|
20240619,113300,23742260,4445,4445,4445,4445,0
|
|
20240619,113200,23742260,4445,4445,4445,4445,0
|
|
20240619,113100,23742260,4445,4445,4445,4445,0
|
|
20240619,113000,23742260,4445,4445,4445,4445,0
|
|
20240619,112900,23742260,4445,4445,4445,4445,0
|
|
20240619,112800,23742260,4445,4445,4445,4445,0
|
|
20240619,112700,23742260,4445,4445,4445,4445,0
|
|
20240619,112600,23742260,4445,4445,4445,4445,0
|
|
20240619,112500,23742260,4445,4445,4445,4445,0
|
|
20240619,112400,23742260,4445,4445,4445,4445,0
|
|
20240619,112300,23742260,4445,4445,4445,4445,0
|
|
20240619,112200,23742260,4445,4445,4445,4445,51
|
|
20240619,112100,23515565,4440,4440,4440,4440,2
|
|
20240619,112000,23506685,4440,4440,4440,4440,0
|
|
20240619,111900,23506685,4440,4440,4440,4440,0
|
|
20240619,111800,23506685,4440,4440,4440,4440,0
|
|
20240619,111700,23506685,4440,4440,4440,4440,0
|
|
20240619,111600,23506685,4440,4440,4440,4440,3
|
|
20240619,111500,23493365,4440,4440,4440,4440,50
|
|
20240619,111400,23271365,4440,4440,4440,4440,0
|
|
20240619,111300,23271365,4440,4440,4440,4440,0
|
|
20240619,111200,23271365,4440,4445,4445,4440,68
|
|
20240619,111100,22969155,4445,4445,4445,4445,0
|
|
20240619,111000,22969155,4445,4445,4445,4445,0
|
|
20240619,110900,22969155,4445,4445,4445,4445,0
|
|
20240619,110800,22969155,4445,4445,4445,4445,0
|
|
20240619,110700,22969155,4445,4445,4445,4445,0
|
|
20240619,110600,22969155,4445,4445,4445,4445,0
|
|
20240619,110500,22969155,4445,4445,4445,4445,0
|
|
20240619,110400,22969155,4445,4445,4445,4445,0
|
|
20240619,110300,22969155,4445,4445,4445,4445,0
|
|
20240619,110200,22969155,4445,4445,4445,4445,0
|
|
20240619,110100,22969155,4445,4445,4445,4445,1
|
|
20240619,110000,22964710,4450,4450,4450,4450,0
|
|
20240619,105900,22964710,4450,4450,4450,4450,0
|
|
20240619,105800,22964710,4450,4450,4450,4450,0
|
|
20240619,105700,22964710,4450,4450,4450,4450,1
|
|
20240619,105600,22960260,4445,4445,4445,4445,110
|
|
20240619,105500,22471310,4445,4465,4465,4445,460
|
|
20240619,105400,20419790,4475,4475,4475,4475,85
|
|
20240619,105300,20039415,4485,4485,4485,4485,0
|
|
20240619,105200,20039415,4485,4485,4485,4485,0
|
|
20240619,105100,20039415,4485,4485,4485,4485,0
|
|
20240619,105000,20039415,4485,4485,4485,4485,0
|
|
20240619,104900,20039415,4485,4485,4485,4485,0
|
|
20240619,104800,20039415,4485,4485,4485,4485,0
|
|
20240619,104700,20039415,4485,4485,4485,4485,0
|
|
20240619,104600,20039415,4485,4485,4485,4485,0
|
|
20240619,104500,20039415,4485,4485,4485,4485,0
|
|
20240619,104400,20039415,4485,4485,4485,4485,14
|
|
20240619,104300,19976625,4485,4485,4485,4485,5
|
|
20240619,104200,19954200,4480,4480,4480,4480,0
|
|
20240619,104100,19954200,4480,4480,4480,4480,0
|
|
20240619,104000,19954200,4480,4480,4480,4480,1
|
|
20240619,103900,19949720,4490,4490,4490,4490,0
|
|
20240619,103800,19949720,4490,4490,4490,4490,0
|
|
20240619,103700,19949720,4490,4490,4490,4490,0
|
|
20240619,103600,19949720,4490,4490,4490,4490,0
|
|
20240619,103500,19949720,4490,4490,4490,4490,0
|
|
20240619,103400,19949720,4490,4490,4490,4490,0
|
|
20240619,103300,19949720,4490,4510,4510,4490,450
|
|
20240619,103200,17929200,4515,4515,4515,4515,0
|
|
20240619,103100,17929200,4515,4515,4515,4515,0
|
|
20240619,103000,17929200,4515,4515,4515,4515,0
|
|
20240619,102900,17929200,4515,4515,4515,4515,2
|
|
20240619,102800,17920170,4515,4515,4515,4515,0
|
|
20240619,102700,17920170,4515,4515,4515,4515,0
|
|
20240619,102600,17920170,4515,4515,4515,4515,0
|
|
20240619,102500,17920170,4515,4515,4515,4515,0
|
|
20240619,102400,17920170,4515,4515,4515,4515,0
|
|
20240619,102300,17920170,4515,4515,4515,4515,0
|
|
20240619,102200,17920170,4515,4515,4515,4515,0
|
|
20240619,102100,17920170,4515,4515,4515,4515,0
|
|
20240619,102000,17920170,4515,4515,4515,4515,0
|
|
20240619,101900,17920170,4515,4515,4515,4515,0
|
|
20240619,101800,17920170,4515,4515,4515,4515,1
|
|
20240619,101700,17915655,4515,4515,4515,4515,0
|
|
20240619,101600,17915655,4515,4515,4515,4515,0
|
|
20240619,101500,17915655,4515,4515,4515,4515,0
|
|
20240619,101400,17915655,4515,4515,4515,4515,0
|
|
20240619,101300,17915655,4515,4515,4515,4515,0
|
|
20240619,101200,17915655,4515,4515,4515,4515,0
|
|
20240619,101100,17915655,4515,4515,4515,4515,0
|
|
20240619,101000,17915655,4515,4515,4515,4515,0
|
|
20240619,100900,17915655,4515,4515,4515,4515,0
|
|
20240619,100800,17915655,4515,4515,4515,4515,4
|
|
20240619,100700,17897595,4510,4510,4510,4510,0
|
|
20240619,100600,17897595,4510,4510,4510,4510,0
|
|
20240619,100500,17897595,4510,4510,4510,4510,12
|
|
20240619,100400,17843475,4515,4515,4515,4515,0
|
|
20240619,100300,17843475,4515,4515,4515,4515,1
|
|
20240619,100200,17838960,4515,4515,4515,4515,0
|
|
20240619,100100,17838960,4515,4515,4515,4515,0
|
|
20240619,100000,17838960,4515,4515,4515,4515,0
|
|
20240619,095900,17838960,4515,4515,4515,4515,1
|
|
20240619,095800,17834445,4520,4520,4520,4520,2
|
|
20240619,095700,17825405,4520,4520,4520,4520,0
|
|
20240619,095600,17825405,4520,4520,4520,4520,0
|
|
20240619,095500,17825405,4520,4520,4520,4520,0
|
|
20240619,095400,17825405,4520,4520,4520,4520,0
|
|
20240619,095300,17825405,4520,4520,4520,4520,0
|
|
20240619,095200,17825405,4520,4520,4520,4520,2
|
|
20240619,095100,17816365,4520,4515,4520,4515,27
|
|
20240619,095000,17694435,4515,4515,4515,4515,0
|
|
20240619,094900,17694435,4515,4515,4515,4515,0
|
|
20240619,094800,17694435,4515,4510,4520,4510,41
|
|
20240619,094700,17509375,4510,4505,4510,4505,36
|
|
20240619,094600,17347130,4505,4500,4505,4500,26
|
|
20240619,094500,17230120,4500,4500,4500,4500,25
|
|
20240619,094400,17117620,4500,4500,4500,4500,0
|
|
20240619,094300,17117620,4500,4500,4500,4500,0
|
|
20240619,094200,17117620,4500,4475,4500,4475,3
|
|
20240619,094100,17104145,4475,4475,4475,4475,0
|
|
20240619,094000,17104145,4475,4475,4475,4475,192
|
|
20240619,093900,16244945,4475,4475,4475,4475,40
|
|
20240619,093800,16065945,4510,4510,4510,4510,30
|
|
20240619,093700,15930645,4535,4535,4535,4535,0
|
|
20240619,093600,15930645,4535,4535,4535,4535,0
|
|
20240619,093500,15930645,4535,4535,4535,4535,0
|
|
20240619,093400,15930645,4535,4535,4535,4535,0
|
|
20240619,093300,15930645,4535,4550,4550,4475,1027
|
|
20240619,093200,11331975,4560,4560,4560,4560,0
|
|
20240619,093100,11331975,4560,4560,4560,4560,0
|
|
20240619,093000,11331975,4560,4560,4560,4560,0
|
|
20240619,092900,11331975,4560,4560,4560,4560,0
|
|
20240619,092800,11331975,4560,4560,4560,4560,0
|
|
20240619,092700,11331975,4560,4560,4560,4560,0
|
|
20240619,092600,11331975,4560,4525,4560,4525,5
|
|
20240619,092500,11309210,4575,4575,4575,4575,30
|
|
20240619,092400,11171960,4580,4580,4580,4580,0
|
|
20240619,092300,11171960,4580,4580,4580,4580,0
|
|
20240619,092200,11171960,4580,4580,4580,4580,0
|
|
20240619,092100,11171960,4580,4580,4580,4580,0
|
|
20240619,092000,11171960,4580,4580,4580,4580,0
|
|
20240619,091900,11171960,4580,4580,4580,4580,0
|
|
20240619,091800,11171960,4580,4580,4580,4580,0
|
|
20240619,091700,11171960,4580,4550,4580,4550,1061
|
|
20240619,091600,6328240,4550,4550,4550,4550,35
|
|
20240619,091500,6168990,4550,4550,4550,4550,0
|
|
20240619,091400,6168990,4550,4550,4550,4550,200
|
|
20240619,091300,5258990,4550,4550,4550,4550,0
|
|
20240619,091200,5258990,4550,4550,4550,4550,0
|
|
20240619,091100,5258990,4550,4550,4550,4550,0
|
|
20240619,091000,5258990,4550,4550,4550,4550,20
|
|
20240619,090900,5167990,4550,4500,4550,4490,943
|
|
20240619,090800,922440,4485,4485,4485,4485,163
|
|
20240619,090700,191385,4485,4485,4485,4485,0
|
|
20240619,090600,191385,4485,4485,4485,4485,1
|
|
20240619,090500,186900,4450,4450,4450,4450,0
|
|
20240619,090400,186900,4450,4450,4450,4450,0
|
|
20240619,090300,186900,4450,4450,4450,4450,0
|
|
20240619,090200,186900,4450,4450,4450,4450,0
|
|
20240619,090100,186900,4450,4450,4450,4450,0
|
|
20240619,090000,186900,4450,4450,4450,4450,42
|