656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,195300,474409465,4495,4495,4495,4495,1351
|
|
20240624,195200,474409465,4495,4495,4495,4495,0
|
|
20240624,195100,474409465,4495,4495,4495,4495,0
|
|
20240624,195000,474409465,4495,4495,4495,4495,0
|
|
20240624,194900,474409465,4495,4495,4495,4495,0
|
|
20240624,194800,474409465,4495,4495,4495,4495,0
|
|
20240624,194700,474409465,4495,4495,4495,4495,0
|
|
20240624,194600,474409465,4495,4495,4495,4495,0
|
|
20240624,194500,474409465,4495,4495,4495,4495,0
|
|
20240624,194400,474409465,4495,4495,4495,4495,0
|
|
20240624,194300,474409465,4495,4495,4495,4495,0
|
|
20240624,194200,474409465,4495,4495,4495,4495,0
|
|
20240624,194100,474409465,4495,4495,4495,4495,0
|
|
20240624,194000,474409465,4495,4495,4495,4495,0
|
|
20240624,193900,474409465,4495,4495,4495,4495,0
|
|
20240624,193800,474409465,4495,4495,4495,4495,0
|
|
20240624,193700,474409465,4495,4495,4495,4495,0
|
|
20240624,193600,474409465,4495,4495,4495,4495,0
|
|
20240624,193500,474409465,4495,4495,4495,4495,0
|
|
20240624,193400,474409465,4495,4495,4495,4495,0
|
|
20240624,193300,474409465,4495,4495,4495,4495,0
|
|
20240624,193200,474409465,4495,4495,4495,4495,0
|
|
20240624,193100,474409465,4495,4495,4495,4495,0
|
|
20240624,193000,474409465,4495,4495,4495,4495,0
|
|
20240624,192900,474409465,4495,4495,4495,4495,0
|
|
20240624,192800,474409465,4495,4495,4495,4495,0
|
|
20240624,192700,474409465,4495,4495,4495,4495,0
|
|
20240624,192600,474409465,4495,4495,4495,4495,0
|
|
20240624,192500,474409465,4495,4495,4495,4495,0
|
|
20240624,192400,474409465,4495,4495,4495,4495,0
|
|
20240624,192300,474409465,4495,4495,4495,4495,1351
|
|
20240624,192200,474409465,4495,4495,4495,4495,0
|
|
20240624,192100,474409465,4495,4495,4495,4495,0
|
|
20240624,192000,474409465,4495,4495,4495,4495,0
|
|
20240624,191900,474409465,4495,4495,4495,4495,0
|
|
20240624,191800,474409465,4495,4495,4495,4495,0
|
|
20240624,191700,474409465,4495,4495,4495,4495,0
|
|
20240624,191600,474409465,4495,4495,4495,4495,0
|
|
20240624,191500,474409465,4495,4495,4495,4495,0
|
|
20240624,191400,474409465,4495,4495,4495,4495,0
|
|
20240624,191300,474409465,4495,4495,4495,4495,0
|
|
20240624,191200,474409465,4495,4495,4495,4495,0
|
|
20240624,191100,474409465,4495,4495,4495,4495,0
|
|
20240624,191000,474409465,4495,4495,4495,4495,0
|
|
20240624,190900,474409465,4495,4495,4495,4495,0
|
|
20240624,190800,474409465,4495,4495,4495,4495,0
|
|
20240624,190700,474409465,4495,4495,4495,4495,0
|
|
20240624,190600,474409465,4495,4495,4495,4495,0
|
|
20240624,190500,474409465,4495,4495,4495,4495,0
|
|
20240624,190400,474409465,4495,4495,4495,4495,0
|
|
20240624,190300,474409465,4495,4495,4495,4495,0
|
|
20240624,190200,474409465,4495,4495,4495,4495,0
|
|
20240624,190100,474409465,4495,4495,4495,4495,0
|
|
20240624,190000,474409465,4495,4495,4495,4495,0
|
|
20240624,185900,474409465,4495,4495,4495,4495,0
|
|
20240624,185800,474409465,4495,4495,4495,4495,0
|
|
20240624,185700,474409465,4495,4495,4495,4495,0
|
|
20240624,185600,474409465,4495,4495,4495,4495,0
|
|
20240624,185500,474409465,4495,4495,4495,4495,0
|
|
20240624,185400,474409465,4495,4495,4495,4495,0
|
|
20240624,185300,474409465,4495,4495,4495,4495,1351
|
|
20240624,185200,474409465,4495,4495,4495,4495,0
|
|
20240624,185100,474409465,4495,4495,4495,4495,0
|
|
20240624,185000,474409465,4495,4495,4495,4495,0
|
|
20240624,184900,474409465,4495,4495,4495,4495,0
|
|
20240624,184800,474409465,4495,4495,4495,4495,0
|
|
20240624,184700,474409465,4495,4495,4495,4495,0
|
|
20240624,184600,474409465,4495,4495,4495,4495,0
|
|
20240624,184500,474409465,4495,4495,4495,4495,0
|
|
20240624,184400,474409465,4495,4495,4495,4495,0
|
|
20240624,184300,474409465,4495,4495,4495,4495,0
|
|
20240624,184200,474409465,4495,4495,4495,4495,0
|
|
20240624,184100,474409465,4495,4495,4495,4495,0
|
|
20240624,184000,474409465,4495,4495,4495,4495,0
|
|
20240624,183900,474409465,4495,4495,4495,4495,0
|
|
20240624,183800,474409465,4495,4495,4495,4495,0
|
|
20240624,183700,474409465,4495,4495,4495,4495,0
|
|
20240624,183600,474409465,4495,4495,4495,4495,0
|
|
20240624,183500,474409465,4495,4495,4495,4495,0
|
|
20240624,183400,474409465,4495,4495,4495,4495,0
|
|
20240624,183300,474409465,4495,4495,4495,4495,0
|
|
20240624,183200,474409465,4495,4495,4495,4495,0
|
|
20240624,183100,474409465,4495,4495,4495,4495,0
|
|
20240624,183000,474409465,4495,4495,4495,4495,0
|
|
20240624,182900,474409465,4495,4495,4495,4495,0
|
|
20240624,182800,474409465,4495,4495,4495,4495,0
|
|
20240624,182700,474409465,4495,4495,4495,4495,0
|
|
20240624,182600,474409465,4495,4495,4495,4495,0
|
|
20240624,182500,474409465,4495,4495,4495,4495,0
|
|
20240624,182400,474409465,4495,4495,4495,4495,0
|
|
20240624,182300,474409465,4495,4495,4495,4495,1351
|
|
20240624,182200,474409465,4495,4495,4495,4495,0
|
|
20240624,182100,474409465,4495,4495,4495,4495,0
|
|
20240624,182000,474409465,4495,4495,4495,4495,0
|
|
20240624,181900,474409465,4495,4495,4495,4495,0
|
|
20240624,181800,474409465,4495,4495,4495,4495,0
|
|
20240624,181700,474409465,4495,4495,4495,4495,0
|
|
20240624,181600,474409465,4495,4495,4495,4495,0
|
|
20240624,181500,474409465,4495,4495,4495,4495,0
|
|
20240624,181400,474409465,4495,4495,4495,4495,0
|
|
20240624,181300,474409465,4495,4495,4495,4495,0
|
|
20240624,181200,474409465,4495,4495,4495,4495,0
|
|
20240624,181100,474409465,4495,4495,4495,4495,0
|
|
20240624,181000,474409465,4495,4495,4495,4495,0
|
|
20240624,180900,474409465,4495,4495,4495,4495,0
|
|
20240624,180800,474409465,4495,4495,4495,4495,0
|
|
20240624,180700,474409465,4495,4495,4495,4495,0
|
|
20240624,180600,474409465,4495,4495,4495,4495,0
|
|
20240624,180500,474409465,4495,4495,4495,4495,0
|
|
20240624,180400,474409465,4495,4495,4495,4495,0
|
|
20240624,180300,474409465,4495,4495,4495,4495,0
|
|
20240624,180200,474409465,4495,4495,4495,4495,0
|
|
20240624,180100,474409465,4495,4495,4495,4495,0
|
|
20240624,180000,474409465,4495,4495,4495,4495,0
|
|
20240624,175900,474409465,4495,4495,4495,4495,0
|
|
20240624,175800,474409465,4495,4495,4495,4495,0
|
|
20240624,175700,474409465,4495,4495,4495,4495,0
|
|
20240624,175600,474409465,4495,4495,4495,4495,0
|
|
20240624,175500,474409465,4495,4495,4495,4495,0
|
|
20240624,175400,474409465,4495,4495,4495,4495,0
|
|
20240624,175300,474409465,4495,4495,4495,4495,1351
|
|
20240624,175200,474409465,4495,4495,4495,4495,0
|
|
20240624,175100,474409465,4495,4495,4495,4495,0
|
|
20240624,175000,474409465,4495,4495,4495,4495,0
|
|
20240624,174900,474409465,4495,4495,4495,4495,0
|
|
20240624,174800,474409465,4495,4495,4495,4495,0
|
|
20240624,174700,474409465,4495,4495,4495,4495,0
|
|
20240624,174600,474409465,4495,4495,4495,4495,0
|
|
20240624,174500,474409465,4495,4495,4495,4495,0
|
|
20240624,174400,474409465,4495,4495,4495,4495,0
|
|
20240624,174300,474409465,4495,4495,4495,4495,0
|
|
20240624,174200,474409465,4495,4495,4495,4495,0
|
|
20240624,174100,474409465,4495,4495,4495,4495,0
|
|
20240624,174000,474409465,4495,4495,4495,4495,0
|
|
20240624,173900,474409465,4495,4495,4495,4495,0
|
|
20240624,173800,474409465,4495,4495,4495,4495,0
|
|
20240624,173700,474409465,4495,4495,4495,4495,0
|
|
20240624,173600,474409465,4495,4495,4495,4495,0
|
|
20240624,173500,474409465,4495,4495,4495,4495,0
|
|
20240624,173400,474409465,4495,4495,4495,4495,0
|
|
20240624,173300,474409465,4495,4495,4495,4495,0
|
|
20240624,173200,474409465,4495,4495,4495,4495,0
|
|
20240624,173100,474409465,4495,4495,4495,4495,0
|
|
20240624,173000,474409465,4495,4495,4495,4495,0
|
|
20240624,172900,474409465,4495,4495,4495,4495,0
|
|
20240624,172800,474409465,4495,4495,4495,4495,0
|
|
20240624,172700,474409465,4495,4495,4495,4495,0
|
|
20240624,172600,474409465,4495,4495,4495,4495,0
|
|
20240624,172500,474409465,4495,4495,4495,4495,0
|
|
20240624,172400,474409465,4495,4495,4495,4495,0
|
|
20240624,172300,474409465,4495,4495,4495,4495,1351
|
|
20240624,172200,474409465,4495,4495,4495,4495,0
|
|
20240624,172100,474409465,4495,4495,4495,4495,0
|
|
20240624,172000,474409465,4495,4495,4495,4495,0
|
|
20240624,171900,474409465,4495,4495,4495,4495,0
|
|
20240624,171800,474409465,4495,4495,4495,4495,0
|
|
20240624,171700,474409465,4495,4495,4495,4495,0
|
|
20240624,171600,474409465,4495,4495,4495,4495,0
|
|
20240624,171500,474409465,4495,4495,4495,4495,0
|
|
20240624,171400,474409465,4495,4495,4495,4495,0
|
|
20240624,171300,474409465,4495,4495,4495,4495,0
|
|
20240624,171200,474409465,4495,4495,4495,4495,0
|
|
20240624,171100,474409465,4495,4495,4495,4495,0
|
|
20240624,171000,474409465,4495,4495,4495,4495,0
|
|
20240624,170900,474409465,4495,4495,4495,4495,0
|
|
20240624,170800,474409465,4495,4495,4495,4495,0
|
|
20240624,170700,474409465,4495,4495,4495,4495,0
|
|
20240624,170600,474409465,4495,4495,4495,4495,0
|
|
20240624,170500,474409465,4495,4495,4495,4495,0
|
|
20240624,170400,474409465,4495,4495,4495,4495,0
|
|
20240624,170300,474409465,4495,4495,4495,4495,0
|
|
20240624,170200,474409465,4495,4495,4495,4495,0
|
|
20240624,170100,474409465,4495,4495,4495,4495,0
|
|
20240624,170000,474409465,4495,4495,4495,4495,0
|
|
20240624,165900,474409465,4495,4495,4495,4495,0
|
|
20240624,165800,474409465,4495,4495,4495,4495,0
|
|
20240624,165700,474409465,4495,4495,4495,4495,0
|
|
20240624,165600,474409465,4495,4495,4495,4495,0
|
|
20240624,165500,474409465,4495,4495,4495,4495,0
|
|
20240624,165400,474409465,4495,4495,4495,4495,0
|
|
20240624,165300,474409465,4495,4495,4495,4495,1351
|
|
20240624,165200,474409465,4495,4495,4495,4495,0
|
|
20240624,165100,474409465,4495,4495,4495,4495,0
|
|
20240624,165000,474409465,4495,4495,4495,4495,0
|
|
20240624,164900,474409465,4495,4495,4495,4495,0
|
|
20240624,164800,474409465,4495,4495,4495,4495,0
|
|
20240624,164700,474409465,4495,4495,4495,4495,0
|
|
20240624,164600,474409465,4495,4495,4495,4495,0
|
|
20240624,164500,474409465,4495,4495,4495,4495,0
|
|
20240624,164400,474409465,4495,4495,4495,4495,0
|
|
20240624,164300,474409465,4495,4495,4495,4495,0
|
|
20240624,164200,474409465,4495,4495,4495,4495,0
|
|
20240624,164100,474409465,4495,4495,4495,4495,0
|
|
20240624,164000,474409465,4495,4495,4495,4495,0
|
|
20240624,163900,474409465,4495,4495,4495,4495,0
|
|
20240624,163800,474409465,4495,4495,4495,4495,0
|
|
20240624,163700,474409465,4495,4495,4495,4495,0
|
|
20240624,163600,474409465,4495,4495,4495,4495,0
|
|
20240624,163500,474409465,4495,4495,4495,4495,0
|
|
20240624,163400,474409465,4495,4495,4495,4495,0
|
|
20240624,163300,474409465,4495,4495,4495,4495,0
|
|
20240624,163200,474409465,4495,4495,4495,4495,0
|
|
20240624,163100,474409465,4495,4495,4495,4495,0
|
|
20240624,163000,474409465,4495,4495,4495,4495,0
|
|
20240624,162900,474409465,4495,4495,4495,4495,0
|
|
20240624,162800,474409465,4495,4495,4495,4495,0
|
|
20240624,162700,474409465,4495,4495,4495,4495,0
|
|
20240624,162600,474409465,4495,4495,4495,4495,0
|
|
20240624,162500,474409465,4495,4495,4495,4495,0
|
|
20240624,162400,474409465,4495,4495,4495,4495,0
|
|
20240624,162300,474409465,4495,4495,4495,4495,1351
|
|
20240624,162200,474409465,4495,4495,4495,4495,0
|
|
20240624,162100,474409465,4495,4495,4495,4495,0
|
|
20240624,162000,474409465,4495,4495,4495,4495,0
|
|
20240624,161900,474409465,4495,4495,4495,4495,0
|
|
20240624,161800,474409465,4495,4495,4495,4495,0
|
|
20240624,161700,474409465,4495,4495,4495,4495,0
|
|
20240624,161600,474409465,4495,4495,4495,4495,0
|
|
20240624,161500,474409465,4495,4495,4495,4495,0
|
|
20240624,161400,474409465,4495,4495,4495,4495,0
|
|
20240624,161300,474409465,4495,4495,4495,4495,0
|
|
20240624,161200,474409465,4495,4495,4495,4495,0
|
|
20240624,161100,474409465,4495,4495,4495,4495,0
|
|
20240624,161000,474409465,4495,4495,4495,4495,0
|
|
20240624,160900,474409465,4495,4495,4495,4495,0
|
|
20240624,160800,474409465,4495,4495,4495,4495,0
|
|
20240624,160700,474409465,4495,4495,4495,4495,0
|
|
20240624,160600,474409465,4495,4495,4495,4495,0
|
|
20240624,160500,474409465,4495,4495,4495,4495,0
|
|
20240624,160400,474409465,4495,4495,4495,4495,0
|
|
20240624,160300,474409465,4495,4495,4495,4495,0
|
|
20240624,160200,474409465,4495,4495,4495,4495,0
|
|
20240624,160100,474409465,4495,4495,4495,4495,0
|
|
20240624,160000,474409465,4495,4495,4495,4495,0
|
|
20240624,155900,474409465,4495,4495,4495,4495,0
|
|
20240624,155800,474409465,4495,4495,4495,4495,0
|
|
20240624,155700,474409465,4495,4495,4495,4495,0
|
|
20240624,155600,474409465,4495,4495,4495,4495,0
|
|
20240624,155500,474409465,4495,4495,4495,4495,0
|
|
20240624,155400,474409465,4495,4495,4495,4495,0
|
|
20240624,155300,474409465,4495,4495,4495,4495,1351
|
|
20240624,155200,474409465,4495,4495,4495,4495,0
|
|
20240624,155100,474409465,4495,4495,4495,4495,0
|
|
20240624,155000,474409465,4495,4495,4495,4495,0
|
|
20240624,154900,474409465,4495,4495,4495,4495,0
|
|
20240624,154800,474409465,4495,4495,4495,4495,0
|
|
20240624,154700,474409465,4495,4495,4495,4495,0
|
|
20240624,154600,474409465,4495,4495,4495,4495,0
|
|
20240624,154500,474409465,4495,4495,4495,4495,0
|
|
20240624,154400,474409465,4495,4495,4495,4495,0
|
|
20240624,154300,474409465,4495,4495,4495,4495,0
|
|
20240624,154200,474409465,4495,4495,4495,4495,0
|
|
20240624,154100,474409465,4495,4495,4495,4495,0
|
|
20240624,154000,474409465,4495,4495,4495,4495,0
|
|
20240624,153900,474409465,4495,4495,4495,4495,0
|
|
20240624,153800,474409465,4495,4495,4495,4495,0
|
|
20240624,153700,474409465,4495,4495,4495,4495,0
|
|
20240624,153600,474409465,4495,4495,4495,4495,0
|
|
20240624,153500,474409465,4495,4495,4495,4495,0
|
|
20240624,153400,474409465,4495,4495,4495,4495,0
|
|
20240624,153300,474409465,4495,4495,4495,4495,0
|
|
20240624,153200,474409465,4495,4495,4495,4495,0
|
|
20240624,153100,474409465,4495,4495,4495,4495,0
|
|
20240624,153000,474409465,4495,4495,4495,4495,1351
|
|
20240624,152900,468336720,4580,4580,4580,4580,0
|
|
20240624,152800,468336720,4580,4580,4580,4580,0
|
|
20240624,152700,468336720,4580,4580,4580,4580,0
|
|
20240624,152600,468336720,4580,4580,4580,4580,0
|
|
20240624,152500,468336720,4580,4580,4580,4580,0
|
|
20240624,152400,468336720,4580,4580,4580,4580,0
|
|
20240624,152300,468336720,4580,4580,4580,4580,0
|
|
20240624,152200,468336720,4580,4580,4580,4580,0
|
|
20240624,152100,468336720,4580,4580,4580,4580,0
|
|
20240624,152000,468336720,4580,4580,4580,4580,0
|
|
20240624,151900,468336720,4580,4570,4580,4555,573
|
|
20240624,151800,465714825,4535,4525,4535,4525,222
|
|
20240624,151700,464710165,4535,4570,4575,4535,759
|
|
20240624,151600,461238020,4570,4525,4570,4525,335
|
|
20240624,151500,459707955,4520,4525,4565,4520,370
|
|
20240624,151400,458034825,4525,4520,4525,4520,505
|
|
20240624,151300,455752200,4520,4575,4575,4515,389
|
|
20240624,151200,453986925,4575,4575,4575,4575,37
|
|
20240624,151100,453817650,4575,4550,4575,4550,1235
|
|
20240624,151000,448192650,4550,4560,4560,4550,168
|
|
20240624,150900,447426780,4560,4555,4570,4555,323
|
|
20240624,150800,445952315,4555,4540,4555,4540,488
|
|
20240624,150700,443730285,4540,4535,4540,4535,131
|
|
20240624,150600,443136115,4520,4535,4535,4520,55
|
|
20240624,150500,442886705,4535,4525,4535,4525,118
|
|
20240624,150400,442352055,4525,4500,4525,4495,188
|
|
20240624,150300,441505195,4495,4495,4495,4495,93
|
|
20240624,150200,441087160,4495,4495,4495,4495,134
|
|
20240624,150100,440484830,4495,4505,4505,4495,100
|
|
20240624,150000,440035115,4505,4495,4505,4495,173
|
|
20240624,145900,439256960,4490,4470,4490,4470,130
|
|
20240624,145800,438674270,4455,4490,4490,4455,251
|
|
20240624,145700,437555210,4495,4495,4505,4495,55
|
|
20240624,145600,437307965,4505,4505,4515,4500,1209
|
|
20240624,145500,431864765,4500,4555,4555,4500,745
|
|
20240624,145400,428505955,4555,4570,4570,4555,51
|
|
20240624,145300,428273635,4570,4500,4570,4500,3853
|
|
20240624,145200,410879115,4500,4495,4500,4495,1022
|
|
20240624,145100,406282750,4465,4480,4480,4465,301
|
|
20240624,145000,404938620,4465,4445,4465,4445,3003
|
|
20240624,144900,391568495,4430,4430,4430,4430,100
|
|
20240624,144800,391125495,4415,4415,4415,4415,101
|
|
20240624,144700,390679580,4415,4415,4415,4415,0
|
|
20240624,144600,390679580,4415,4415,4415,4415,0
|
|
20240624,144500,390679580,4415,4415,4415,4415,0
|
|
20240624,144400,390679580,4415,4405,4415,4400,210
|
|
20240624,144300,389753955,4405,4405,4405,4405,15
|
|
20240624,144200,389687880,4425,4425,4425,4425,0
|
|
20240624,144100,389687880,4425,4425,4425,4425,0
|
|
20240624,144000,389687880,4425,4425,4425,4425,3
|
|
20240624,143900,389674605,4425,4425,4425,4425,3
|
|
20240624,143800,389661330,4425,4425,4425,4425,3
|
|
20240624,143700,389648055,4405,4405,4405,4405,0
|
|
20240624,143600,389648055,4405,4405,4405,4405,0
|
|
20240624,143500,389648055,4405,4400,4405,4400,3
|
|
20240624,143400,389634850,4405,4410,4410,4405,445
|
|
20240624,143300,387674475,4405,4405,4405,4405,0
|
|
20240624,143200,387674475,4405,4405,4405,4405,0
|
|
20240624,143100,387674475,4405,4415,4415,4405,54
|
|
20240624,143000,387436135,4415,4415,4415,4415,0
|
|
20240624,142900,387436135,4415,4415,4415,4415,0
|
|
20240624,142800,387436135,4415,4430,4430,4415,254
|
|
20240624,142700,386313200,4460,4460,4460,4460,0
|
|
20240624,142600,386313200,4460,4460,4460,4460,0
|
|
20240624,142500,386313200,4460,4460,4460,4460,0
|
|
20240624,142400,386313200,4460,4460,4460,4460,0
|
|
20240624,142300,386313200,4460,4460,4460,4460,0
|
|
20240624,142200,386313200,4460,4460,4460,4460,2
|
|
20240624,142100,386304280,4460,4460,4460,4460,0
|
|
20240624,142000,386304280,4460,4460,4460,4460,0
|
|
20240624,141900,386304280,4460,4460,4460,4460,1
|
|
20240624,141800,386299820,4460,4460,4460,4460,0
|
|
20240624,141700,386299820,4460,4460,4460,4460,0
|
|
20240624,141600,386299820,4460,4460,4460,4460,0
|
|
20240624,141500,386299820,4460,4455,4460,4455,251
|
|
20240624,141400,385180395,4460,4460,4460,4460,0
|
|
20240624,141300,385180395,4460,4460,4460,4460,0
|
|
20240624,141200,385180395,4460,4460,4460,4460,0
|
|
20240624,141100,385180395,4460,4460,4460,4460,0
|
|
20240624,141000,385180395,4460,4460,4460,4460,0
|
|
20240624,140900,385180395,4460,4460,4460,4460,0
|
|
20240624,140800,385180395,4460,4460,4460,4460,0
|
|
20240624,140700,385180395,4460,4460,4460,4460,0
|
|
20240624,140600,385180395,4460,4460,4460,4460,0
|
|
20240624,140500,385180395,4460,4460,4460,4460,0
|
|
20240624,140400,385180395,4460,4460,4460,4460,0
|
|
20240624,140300,385180395,4460,4460,4460,4460,0
|
|
20240624,140200,385180395,4460,4460,4460,4460,0
|
|
20240624,140100,385180395,4460,4460,4460,4460,0
|
|
20240624,140000,385180395,4460,4460,4460,4460,1
|
|
20240624,135900,385175935,4415,4415,4415,4415,0
|
|
20240624,135800,385175935,4415,4415,4415,4415,0
|
|
20240624,135700,385175935,4415,4415,4415,4415,0
|
|
20240624,135600,385175935,4415,4415,4415,4415,0
|
|
20240624,135500,385175935,4415,4415,4415,4415,0
|
|
20240624,135400,385175935,4415,4415,4415,4415,0
|
|
20240624,135300,385175935,4415,4415,4415,4415,0
|
|
20240624,135200,385175935,4415,4435,4435,4415,6
|
|
20240624,135100,385149345,4460,4455,4460,4455,3
|
|
20240624,135000,385135970,4460,4460,4460,4460,0
|
|
20240624,134900,385135970,4460,4460,4460,4460,0
|
|
20240624,134800,385135970,4460,4445,4460,4445,15
|
|
20240624,134700,385069250,4445,4445,4445,4445,0
|
|
20240624,134600,385069250,4445,4445,4445,4445,0
|
|
20240624,134500,385069250,4445,4445,4445,4445,0
|
|
20240624,134400,385069250,4445,4445,4445,4445,0
|
|
20240624,134300,385069250,4445,4445,4445,4445,0
|
|
20240624,134200,385069250,4445,4445,4445,4445,1
|
|
20240624,134100,385064805,4430,4415,4430,4415,81
|
|
20240624,134000,384706065,4405,4405,4405,4405,5
|
|
20240624,133900,384684040,4405,4405,4415,4405,93
|
|
20240624,133800,384274365,4405,4405,4405,4405,62
|
|
20240624,133700,384001255,4395,4395,4395,4395,0
|
|
20240624,133600,384001255,4395,4400,4400,4395,395
|
|
20240624,133500,382264965,4415,4415,4415,4415,0
|
|
20240624,133400,382264965,4415,4415,4415,4415,0
|
|
20240624,133300,382264965,4415,4415,4415,4415,30
|
|
20240624,133200,382132515,4410,4410,4410,4410,54
|
|
20240624,133100,381894375,4400,4400,4400,4400,0
|
|
20240624,133000,381894375,4400,4400,4400,4400,0
|
|
20240624,132900,381894375,4400,4400,4400,4400,0
|
|
20240624,132800,381894375,4400,4400,4400,4400,0
|
|
20240624,132700,381894375,4400,4400,4400,4400,0
|
|
20240624,132600,381894375,4400,4400,4400,4400,2
|
|
20240624,132500,381885575,4395,4415,4415,4395,86
|
|
20240624,132400,381507585,4430,4430,4430,4430,0
|
|
20240624,132300,381507585,4430,4430,4430,4430,0
|
|
20240624,132200,381507585,4430,4430,4430,4430,1
|
|
20240624,132100,381503155,4385,4415,4415,4385,223
|
|
20240624,132000,380524770,4445,4445,4445,4445,0
|
|
20240624,131900,380524770,4445,4445,4445,4445,0
|
|
20240624,131800,380524770,4445,4445,4445,4445,0
|
|
20240624,131700,380524770,4445,4445,4445,4445,7
|
|
20240624,131600,380493655,4425,4425,4425,4425,0
|
|
20240624,131500,380493655,4425,4415,4425,4415,82
|
|
20240624,131400,380131305,4420,4410,4420,4410,56
|
|
20240624,131300,379884115,4405,4425,4425,4385,423
|
|
20240624,131200,378026120,4425,4425,4425,4425,77
|
|
20240624,131100,377685395,4460,4460,4460,4460,0
|
|
20240624,131000,377685395,4460,4460,4460,4460,0
|
|
20240624,130900,377685395,4460,4460,4460,4460,0
|
|
20240624,130800,377685395,4460,4425,4460,4425,31
|
|
20240624,130700,377547800,4425,4425,4425,4425,0
|
|
20240624,130600,377547800,4425,4425,4425,4425,0
|
|
20240624,130500,377547800,4425,4425,4425,4425,0
|
|
20240624,130400,377547800,4425,4430,4430,4425,101
|
|
20240624,130300,377100375,4430,4430,4430,4430,0
|
|
20240624,130200,377100375,4430,4430,4430,4430,905
|
|
20240624,130100,373091225,4430,4430,4430,4430,0
|
|
20240624,130000,373091225,4430,4430,4430,4430,0
|
|
20240624,125900,373091225,4430,4430,4430,4430,11
|
|
20240624,125800,373042495,4430,4430,4430,4430,0
|
|
20240624,125700,373042495,4430,4430,4430,4430,0
|
|
20240624,125600,373042495,4430,4430,4430,4430,0
|
|
20240624,125500,373042495,4430,4415,4430,4415,97
|
|
20240624,125400,372612860,4430,4430,4430,4430,0
|
|
20240624,125300,372612860,4430,4430,4430,4430,0
|
|
20240624,125200,372612860,4430,4430,4430,4430,0
|
|
20240624,125100,372612860,4430,4430,4430,4430,0
|
|
20240624,125000,372612860,4430,4430,4430,4430,0
|
|
20240624,124900,372612860,4430,4430,4430,4430,0
|
|
20240624,124800,372612860,4430,4430,4430,4430,0
|
|
20240624,124700,372612860,4430,4430,4430,4430,0
|
|
20240624,124600,372612860,4430,4430,4430,4430,61
|
|
20240624,124500,372342630,4400,4385,4400,4385,3182
|
|
20240624,124400,358348435,4385,4385,4385,4385,0
|
|
20240624,124300,358348435,4385,4385,4385,4385,0
|
|
20240624,124200,358348435,4385,4385,4385,4385,89
|
|
20240624,124100,357958170,4395,4400,4400,4395,57
|
|
20240624,124000,357707375,4420,4400,4420,4400,66
|
|
20240624,123900,357416935,4430,4430,4430,4400,2417
|
|
20240624,123800,346752230,4445,4445,4445,4445,3
|
|
20240624,123700,346738895,4445,4445,4445,4445,0
|
|
20240624,123600,346738895,4445,4450,4450,4440,99
|
|
20240624,123500,346298995,4460,4460,4460,4460,11
|
|
20240624,123400,346249935,4460,4450,4460,4450,47
|
|
20240624,123300,346040735,4445,4445,4445,4445,0
|
|
20240624,123200,346040735,4445,4445,4445,4445,0
|
|
20240624,123100,346040735,4445,4445,4445,4445,0
|
|
20240624,123000,346040735,4445,4445,4445,4445,0
|
|
20240624,122900,346040735,4445,4445,4445,4445,0
|
|
20240624,122800,346040735,4445,4445,4445,4445,0
|
|
20240624,122700,346040735,4445,4445,4445,4445,17
|
|
20240624,122600,345965170,4445,4445,4445,4445,1
|
|
20240624,122500,345960725,4445,4450,4450,4445,116
|
|
20240624,122400,345444545,4480,4480,4480,4480,0
|
|
20240624,122300,345444545,4480,4480,4480,4480,0
|
|
20240624,122200,345444545,4480,4480,4480,4480,0
|
|
20240624,122100,345444545,4480,4480,4480,4480,0
|
|
20240624,122000,345444545,4480,4480,4480,4480,1
|
|
20240624,121900,345440065,4480,4480,4480,4480,0
|
|
20240624,121800,345440065,4480,4480,4480,4480,80
|
|
20240624,121700,345081665,4480,4480,4480,4480,2
|
|
20240624,121600,345072705,4435,4435,4435,4435,0
|
|
20240624,121500,345072705,4435,4435,4435,4435,0
|
|
20240624,121400,345072705,4435,4435,4435,4435,0
|
|
20240624,121300,345072705,4435,4445,4445,4435,258
|
|
20240624,121200,343927605,4440,4440,4440,4440,0
|
|
20240624,121100,343927605,4440,4510,4510,4440,107
|
|
20240624,121000,343447075,4520,4530,4530,4520,200
|
|
20240624,120900,342542575,4530,4530,4535,4530,136
|
|
20240624,120800,341926245,4515,4525,4535,4510,506
|
|
20240624,120700,339641985,4530,4530,4530,4530,512
|
|
20240624,120600,337322625,4530,4530,4530,4530,0
|
|
20240624,120500,337322625,4530,4535,4535,4530,31
|
|
20240624,120400,337182190,4510,4510,4510,4510,6
|
|
20240624,120300,337155130,4510,4510,4510,4510,295
|
|
20240624,120200,335824680,4510,4520,4520,4510,522
|
|
20240624,120100,333470120,4530,4515,4530,4515,122
|
|
20240624,120000,332918800,4510,4490,4510,4490,168
|
|
20240624,115900,332163550,4485,4485,4485,4485,4
|
|
20240624,115800,332145610,4480,4465,4480,4465,8
|
|
20240624,115700,332109800,4465,4465,4465,4465,21
|
|
20240624,115600,332016035,4460,4470,4475,4460,157
|
|
20240624,115500,331314290,4560,4480,4560,4480,622
|
|
20240624,115400,328500775,4480,4480,4480,4480,10
|
|
20240624,115300,328455975,4465,4500,4500,4465,216
|
|
20240624,115200,327487130,4495,4495,4495,4495,189
|
|
20240624,115100,326637575,4495,4515,4550,4495,930
|
|
20240624,115000,322428540,4495,4485,4495,4485,345
|
|
20240624,114900,320880765,4480,4465,4480,4460,576
|
|
20240624,114800,318303740,4480,4470,4480,4405,2201
|
|
20240624,114700,308502235,4465,4465,4465,4460,347
|
|
20240624,114600,306953150,4470,4445,4470,4445,313
|
|
20240624,114500,305559590,4445,4435,4445,4435,576
|
|
20240624,114400,303001945,4430,4430,4430,4430,19
|
|
20240624,114300,302917775,4400,4400,4400,4400,0
|
|
20240624,114200,302917775,4400,4400,4400,4400,0
|
|
20240624,114100,302917775,4400,4400,4400,4400,0
|
|
20240624,114000,302917775,4400,4400,4400,4400,105
|
|
20240624,113900,302455775,4410,4415,4415,4410,43
|
|
20240624,113800,302266110,4410,4415,4415,4410,209
|
|
20240624,113700,301343810,4415,4415,4415,4415,6
|
|
20240624,113600,301317320,4415,4420,4420,4415,10
|
|
20240624,113500,301273140,4415,4400,4415,4400,72
|
|
20240624,113400,300955320,4415,4435,4435,4415,466
|
|
20240624,113300,298897500,4445,4420,4445,4420,205
|
|
20240624,113200,297989305,4420,4405,4420,4400,602
|
|
20240624,113100,295339185,4405,4415,4420,4405,44
|
|
20240624,113000,295145160,4415,4390,4415,4390,425
|
|
20240624,112900,293278020,4390,4485,4485,4385,2342
|
|
20240624,112800,282959560,4485,4515,4515,4450,55
|
|
20240624,112700,282713990,4515,4530,4530,4425,599
|
|
20240624,112600,280050060,4530,4420,4535,4420,470
|
|
20240624,112500,277944035,4415,4450,4450,4415,30
|
|
20240624,112400,277810870,4450,4455,4455,4420,57
|
|
20240624,112300,277558795,4455,4405,4455,4405,975
|
|
20240624,112200,273250675,4435,4435,4435,4435,0
|
|
20240624,112100,273250675,4435,4400,4450,4400,629
|
|
20240624,112000,270480750,4400,4480,4495,4365,1473
|
|
20240624,111900,263903820,4490,4390,4490,4390,1197
|
|
20240624,111800,258614340,4390,4385,4390,4385,4
|
|
20240624,111700,258596790,4395,4375,4395,4360,832
|
|
20240624,111600,254954260,4375,4310,4480,4310,1881
|
|
20240624,111500,246671370,4310,4290,4310,4260,591
|
|
20240624,111400,244141965,4260,4265,4315,4260,2647
|
|
20240624,111300,232834335,4270,4355,4395,4270,6974
|
|
20240624,111200,202723060,4400,4535,4540,4305,4437
|
|
20240624,111100,183339080,4540,4490,4750,4485,20241
|
|
20240624,111000,90041240,4395,4395,4395,4395,0
|
|
20240624,110900,90041240,4395,4395,4395,4395,0
|
|
20240624,110800,90041240,4395,4305,4395,4305,2732
|
|
20240624,110700,78153905,4310,4310,4310,4310,1
|
|
20240624,110600,78149595,4310,4310,4310,4310,0
|
|
20240624,110500,78149595,4310,4310,4310,4310,3
|
|
20240624,110400,78136665,4290,4290,4290,4290,45
|
|
20240624,110300,77943615,4260,4260,4260,4260,3
|
|
20240624,110200,77930835,4290,4270,4290,4270,1156
|
|
20240624,110100,72994575,4235,4235,4235,4235,0
|
|
20240624,110000,72994575,4235,4220,4235,4220,180
|
|
20240624,105900,72233220,4205,4205,4205,4205,0
|
|
20240624,105800,72233220,4205,4205,4205,4205,6
|
|
20240624,105700,72207990,4210,4210,4210,4210,0
|
|
20240624,105600,72207990,4210,4210,4210,4210,0
|
|
20240624,105500,72207990,4210,4210,4210,4210,0
|
|
20240624,105400,72207990,4210,4220,4220,4210,91
|
|
20240624,105300,71824680,4220,4250,4250,4205,61
|
|
20240624,105200,71567830,4250,4260,4280,4250,112
|
|
20240624,105100,71091710,4260,4215,4260,4215,434
|
|
20240624,105000,69252675,4215,4215,4215,4215,0
|
|
20240624,104900,69252675,4215,4215,4215,4215,383
|
|
20240624,104800,67638330,4195,4195,4195,4195,0
|
|
20240624,104700,67638330,4195,4210,4210,4195,351
|
|
20240624,104600,66165860,4215,4215,4215,4215,0
|
|
20240624,104500,66165860,4215,4215,4215,4215,0
|
|
20240624,104400,66165860,4215,4215,4215,4215,2
|
|
20240624,104300,66157430,4215,4215,4215,4215,9
|
|
20240624,104200,66119495,4215,4215,4215,4215,2
|
|
20240624,104100,66111065,4195,4195,4195,4195,0
|
|
20240624,104000,66111065,4195,4195,4195,4195,0
|
|
20240624,103900,66111065,4195,4195,4195,4195,0
|
|
20240624,103800,66111065,4195,4195,4195,4195,0
|
|
20240624,103700,66111065,4195,4195,4195,4195,0
|
|
20240624,103600,66111065,4195,4195,4195,4195,0
|
|
20240624,103500,66111065,4195,4195,4195,4195,0
|
|
20240624,103400,66111065,4195,4195,4195,4195,0
|
|
20240624,103300,66111065,4195,4195,4195,4195,0
|
|
20240624,103200,66111065,4195,4195,4195,4195,0
|
|
20240624,103100,66111065,4195,4190,4195,4190,541
|
|
20240624,103000,63843675,4170,4170,4170,4170,1
|
|
20240624,102900,63839505,4195,4195,4195,4195,4
|
|
20240624,102800,63822725,4150,4150,4150,4150,23
|
|
20240624,102700,63727275,4135,4210,4210,4135,4578
|
|
20240624,102600,44682575,4210,4210,4210,4210,204
|
|
20240624,102500,43823735,4210,4210,4210,4210,0
|
|
20240624,102400,43823735,4210,4210,4210,4210,0
|
|
20240624,102300,43823735,4210,4210,4210,4210,5
|
|
20240624,102200,43802685,4210,4210,4210,4210,0
|
|
20240624,102100,43802685,4210,4210,4210,4210,0
|
|
20240624,102000,43802685,4210,4210,4210,4210,0
|
|
20240624,101900,43802685,4210,4210,4210,4210,0
|
|
20240624,101800,43802685,4210,4210,4210,4210,0
|
|
20240624,101700,43802685,4210,4210,4210,4210,0
|
|
20240624,101600,43802685,4210,4210,4210,4210,0
|
|
20240624,101500,43802685,4210,4210,4210,4210,13
|
|
20240624,101400,43747955,4210,4210,4210,4210,0
|
|
20240624,101300,43747955,4210,4210,4210,4210,0
|
|
20240624,101200,43747955,4210,4230,4230,4210,8
|
|
20240624,101100,43714135,4230,4230,4230,4230,1
|
|
20240624,101000,43709905,4210,4210,4210,4210,0
|
|
20240624,100900,43709905,4210,4230,4230,4210,5
|
|
20240624,100800,43688775,4230,4230,4230,4230,20
|
|
20240624,100700,43604175,4230,4230,4230,4230,0
|
|
20240624,100600,43604175,4230,4230,4230,4230,86
|
|
20240624,100500,43240395,4235,4235,4235,4235,3
|
|
20240624,100400,43227690,4235,4235,4235,4235,0
|
|
20240624,100300,43227690,4235,4235,4235,4235,1
|
|
20240624,100200,43223455,4240,4235,4240,4230,7
|
|
20240624,100100,43193825,4230,4230,4230,4230,0
|
|
20240624,100000,43193825,4230,4230,4230,4230,0
|
|
20240624,095900,43193825,4230,4225,4230,4225,262
|
|
20240624,095800,42086720,4215,4205,4215,4205,121
|
|
20240624,095700,41577105,4205,4205,4205,4205,10
|
|
20240624,095600,41535055,4205,4205,4205,4205,0
|
|
20240624,095500,41535055,4205,4205,4205,4205,0
|
|
20240624,095400,41535055,4205,4205,4205,4205,0
|
|
20240624,095300,41535055,4205,4205,4205,4205,0
|
|
20240624,095200,41535055,4205,4205,4205,4205,0
|
|
20240624,095100,41535055,4205,4205,4205,4205,18
|
|
20240624,095000,41459365,4205,4205,4205,4205,0
|
|
20240624,094900,41459365,4205,4205,4205,4205,116
|
|
20240624,094800,40971585,4205,4205,4205,4205,89
|
|
20240624,094700,40597340,4235,4235,4235,4235,0
|
|
20240624,094600,40597340,4235,4245,4245,4235,117
|
|
20240624,094500,40101835,4245,4250,4250,4245,1056
|
|
20240624,094400,35618830,4250,4250,4250,4250,68
|
|
20240624,094300,35329830,4255,4265,4265,4255,350
|
|
20240624,094200,33839540,4310,4310,4310,4310,0
|
|
20240624,094100,33839540,4310,4310,4310,4310,0
|
|
20240624,094000,33839540,4310,4310,4310,4310,24
|
|
20240624,093900,33736100,4265,4280,4280,4265,266
|
|
20240624,093800,32600350,4335,4335,4335,4335,0
|
|
20240624,093700,32600350,4335,4335,4335,4335,13
|
|
20240624,093600,32543995,4345,4345,4345,4345,34
|
|
20240624,093500,32396265,4315,4315,4315,4315,0
|
|
20240624,093400,32396265,4315,4345,4355,4315,855
|
|
20240624,093300,28684805,4345,4345,4345,4330,48
|
|
20240624,093200,28476515,4345,4330,4345,4330,117
|
|
20240624,093100,27968450,4330,4330,4330,4330,370
|
|
20240624,093000,26366350,4355,4315,4355,4315,358
|
|
20240624,092900,24815465,4320,4285,4320,4285,829
|
|
20240624,092800,21251320,4280,4280,4280,4280,0
|
|
20240624,092700,21251320,4280,4255,4280,4255,100
|
|
20240624,092600,20825320,4255,4255,4255,4245,487
|
|
20240624,092500,18753655,4290,4290,4290,4290,20
|
|
20240624,092400,18667855,4300,4300,4300,4300,1
|
|
20240624,092300,18663555,4300,4240,4300,4240,724
|
|
20240624,092200,15561405,4230,4230,4230,4230,405
|
|
20240624,092100,13848255,4230,4230,4230,4230,0
|
|
20240624,092000,13848255,4230,4230,4230,4230,5
|
|
20240624,091900,13827105,4200,4200,4200,4200,0
|
|
20240624,091800,13827105,4200,4200,4200,4200,0
|
|
20240624,091700,13827105,4200,4185,4200,4185,697
|
|
20240624,091600,10903230,4195,4180,4195,4180,938
|
|
20240624,091500,6973645,4190,4190,4190,4190,0
|
|
20240624,091400,6973645,4190,4190,4190,4190,0
|
|
20240624,091300,6973645,4190,4190,4190,4190,0
|
|
20240624,091200,6973645,4190,4190,4190,4190,0
|
|
20240624,091100,6973645,4190,4190,4190,4190,0
|
|
20240624,091000,6973645,4190,4190,4190,4190,0
|
|
20240624,090900,6973645,4190,4190,4190,4190,0
|
|
20240624,090800,6973645,4190,4190,4190,4190,0
|
|
20240624,090700,6973645,4190,4190,4190,4190,0
|
|
20240624,090600,6973645,4190,4190,4190,4190,30
|
|
20240624,090500,6847945,4095,4095,4095,4095,1
|
|
20240624,090400,6843850,4095,4095,4095,4095,1
|
|
20240624,090300,6839755,4095,4095,4095,4095,100
|
|
20240624,090200,6430255,4045,4045,4045,4045,0
|
|
20240624,090100,6430255,4045,4065,4200,4045,641
|
|
20240624,090000,3820435,4045,4000,4045,4000,950
|