658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195500,56922120,4540,4540,4540,4540,100
|
|
20240604,195400,56922120,4540,4540,4540,4540,0
|
|
20240604,195300,56922120,4540,4540,4540,4540,0
|
|
20240604,195200,56922120,4540,4540,4540,4540,0
|
|
20240604,195100,56922120,4540,4540,4540,4540,0
|
|
20240604,195000,56922120,4540,4540,4540,4540,0
|
|
20240604,194900,56922120,4540,4540,4540,4540,0
|
|
20240604,194800,56922120,4540,4540,4540,4540,0
|
|
20240604,194700,56922120,4540,4540,4540,4540,0
|
|
20240604,194600,56922120,4540,4540,4540,4540,0
|
|
20240604,194500,56922120,4540,4540,4540,4540,0
|
|
20240604,194400,56922120,4540,4540,4540,4540,0
|
|
20240604,194300,56922120,4540,4540,4540,4540,0
|
|
20240604,194200,56922120,4540,4540,4540,4540,0
|
|
20240604,194100,56922120,4540,4540,4540,4540,0
|
|
20240604,194000,56922120,4540,4540,4540,4540,0
|
|
20240604,193900,56922120,4540,4540,4540,4540,0
|
|
20240604,193800,56922120,4540,4540,4540,4540,0
|
|
20240604,193700,56922120,4540,4540,4540,4540,0
|
|
20240604,193600,56922120,4540,4540,4540,4540,0
|
|
20240604,193500,56922120,4540,4540,4540,4540,0
|
|
20240604,193400,56922120,4540,4540,4540,4540,0
|
|
20240604,193300,56922120,4540,4540,4540,4540,0
|
|
20240604,193200,56922120,4540,4540,4540,4540,0
|
|
20240604,193100,56922120,4540,4540,4540,4540,0
|
|
20240604,193000,56922120,4540,4540,4540,4540,0
|
|
20240604,192900,56922120,4540,4540,4540,4540,0
|
|
20240604,192800,56922120,4540,4540,4540,4540,0
|
|
20240604,192700,56922120,4540,4540,4540,4540,0
|
|
20240604,192600,56922120,4540,4540,4540,4540,0
|
|
20240604,192500,56922120,4540,4540,4540,4540,100
|
|
20240604,192400,56922120,4540,4540,4540,4540,0
|
|
20240604,192300,56922120,4540,4540,4540,4540,0
|
|
20240604,192200,56922120,4540,4540,4540,4540,0
|
|
20240604,192100,56922120,4540,4540,4540,4540,0
|
|
20240604,192000,56922120,4540,4540,4540,4540,0
|
|
20240604,191900,56922120,4540,4540,4540,4540,0
|
|
20240604,191800,56922120,4540,4540,4540,4540,0
|
|
20240604,191700,56922120,4540,4540,4540,4540,0
|
|
20240604,191600,56922120,4540,4540,4540,4540,0
|
|
20240604,191500,56922120,4540,4540,4540,4540,0
|
|
20240604,191400,56922120,4540,4540,4540,4540,0
|
|
20240604,191300,56922120,4540,4540,4540,4540,0
|
|
20240604,191200,56922120,4540,4540,4540,4540,0
|
|
20240604,191100,56922120,4540,4540,4540,4540,0
|
|
20240604,191000,56922120,4540,4540,4540,4540,0
|
|
20240604,190900,56922120,4540,4540,4540,4540,0
|
|
20240604,190800,56922120,4540,4540,4540,4540,0
|
|
20240604,190700,56922120,4540,4540,4540,4540,0
|
|
20240604,190600,56922120,4540,4540,4540,4540,0
|
|
20240604,190500,56922120,4540,4540,4540,4540,0
|
|
20240604,190400,56922120,4540,4540,4540,4540,0
|
|
20240604,190300,56922120,4540,4540,4540,4540,0
|
|
20240604,190200,56922120,4540,4540,4540,4540,0
|
|
20240604,190100,56922120,4540,4540,4540,4540,0
|
|
20240604,190000,56922120,4540,4540,4540,4540,0
|
|
20240604,185900,56922120,4540,4540,4540,4540,0
|
|
20240604,185800,56922120,4540,4540,4540,4540,0
|
|
20240604,185700,56922120,4540,4540,4540,4540,0
|
|
20240604,185600,56922120,4540,4540,4540,4540,0
|
|
20240604,185500,56922120,4540,4540,4540,4540,100
|
|
20240604,185400,56922120,4540,4540,4540,4540,0
|
|
20240604,185300,56922120,4540,4540,4540,4540,0
|
|
20240604,185200,56922120,4540,4540,4540,4540,0
|
|
20240604,185100,56922120,4540,4540,4540,4540,0
|
|
20240604,185000,56922120,4540,4540,4540,4540,0
|
|
20240604,184900,56922120,4540,4540,4540,4540,0
|
|
20240604,184800,56922120,4540,4540,4540,4540,0
|
|
20240604,184700,56922120,4540,4540,4540,4540,0
|
|
20240604,184600,56922120,4540,4540,4540,4540,0
|
|
20240604,184500,56922120,4540,4540,4540,4540,0
|
|
20240604,184400,56922120,4540,4540,4540,4540,0
|
|
20240604,184300,56922120,4540,4540,4540,4540,0
|
|
20240604,184200,56922120,4540,4540,4540,4540,0
|
|
20240604,184100,56922120,4540,4540,4540,4540,0
|
|
20240604,184000,56922120,4540,4540,4540,4540,0
|
|
20240604,183900,56922120,4540,4540,4540,4540,0
|
|
20240604,183800,56922120,4540,4540,4540,4540,0
|
|
20240604,183700,56922120,4540,4540,4540,4540,0
|
|
20240604,183600,56922120,4540,4540,4540,4540,0
|
|
20240604,183500,56922120,4540,4540,4540,4540,0
|
|
20240604,183400,56922120,4540,4540,4540,4540,0
|
|
20240604,183300,56922120,4540,4540,4540,4540,0
|
|
20240604,183200,56922120,4540,4540,4540,4540,0
|
|
20240604,183100,56922120,4540,4540,4540,4540,0
|
|
20240604,183000,56922120,4540,4540,4540,4540,0
|
|
20240604,182900,56922120,4540,4540,4540,4540,0
|
|
20240604,182800,56922120,4540,4540,4540,4540,0
|
|
20240604,182700,56922120,4540,4540,4540,4540,0
|
|
20240604,182600,56922120,4540,4540,4540,4540,0
|
|
20240604,182500,56922120,4540,4540,4540,4540,100
|
|
20240604,182400,56922120,4540,4540,4540,4540,0
|
|
20240604,182300,56922120,4540,4540,4540,4540,0
|
|
20240604,182200,56922120,4540,4540,4540,4540,0
|
|
20240604,182100,56922120,4540,4540,4540,4540,0
|
|
20240604,182000,56922120,4540,4540,4540,4540,0
|
|
20240604,181900,56922120,4540,4540,4540,4540,0
|
|
20240604,181800,56922120,4540,4540,4540,4540,0
|
|
20240604,181700,56922120,4540,4540,4540,4540,0
|
|
20240604,181600,56922120,4540,4540,4540,4540,0
|
|
20240604,181500,56922120,4540,4540,4540,4540,0
|
|
20240604,181400,56922120,4540,4540,4540,4540,0
|
|
20240604,181300,56922120,4540,4540,4540,4540,0
|
|
20240604,181200,56922120,4540,4540,4540,4540,0
|
|
20240604,181100,56922120,4540,4540,4540,4540,0
|
|
20240604,181000,56922120,4540,4540,4540,4540,0
|
|
20240604,180900,56922120,4540,4540,4540,4540,0
|
|
20240604,180800,56922120,4540,4540,4540,4540,0
|
|
20240604,180700,56922120,4540,4540,4540,4540,0
|
|
20240604,180600,56922120,4540,4540,4540,4540,0
|
|
20240604,180500,56922120,4540,4540,4540,4540,0
|
|
20240604,180400,56922120,4540,4540,4540,4540,0
|
|
20240604,180300,56922120,4540,4540,4540,4540,0
|
|
20240604,180200,56922120,4540,4540,4540,4540,0
|
|
20240604,180100,56922120,4540,4540,4540,4540,0
|
|
20240604,180000,56922120,4540,4540,4540,4540,0
|
|
20240604,175900,56922120,4540,4540,4540,4540,0
|
|
20240604,175800,56922120,4540,4540,4540,4540,0
|
|
20240604,175700,56922120,4540,4540,4540,4540,0
|
|
20240604,175600,56922120,4540,4540,4540,4540,0
|
|
20240604,175500,56922120,4540,4540,4540,4540,100
|
|
20240604,175400,56922120,4540,4540,4540,4540,0
|
|
20240604,175300,56922120,4540,4540,4540,4540,0
|
|
20240604,175200,56922120,4540,4540,4540,4540,0
|
|
20240604,175100,56922120,4540,4540,4540,4540,0
|
|
20240604,175000,56922120,4540,4540,4540,4540,0
|
|
20240604,174900,56922120,4540,4540,4540,4540,0
|
|
20240604,174800,56922120,4540,4540,4540,4540,0
|
|
20240604,174700,56922120,4540,4540,4540,4540,0
|
|
20240604,174600,56922120,4540,4540,4540,4540,0
|
|
20240604,174500,56922120,4540,4540,4540,4540,0
|
|
20240604,174400,56922120,4540,4540,4540,4540,0
|
|
20240604,174300,56922120,4540,4540,4540,4540,0
|
|
20240604,174200,56922120,4540,4540,4540,4540,0
|
|
20240604,174100,56922120,4540,4540,4540,4540,0
|
|
20240604,174000,56922120,4540,4540,4540,4540,0
|
|
20240604,173900,56922120,4540,4540,4540,4540,0
|
|
20240604,173800,56922120,4540,4540,4540,4540,0
|
|
20240604,173700,56922120,4540,4540,4540,4540,0
|
|
20240604,173600,56922120,4540,4540,4540,4540,0
|
|
20240604,173500,56922120,4540,4540,4540,4540,0
|
|
20240604,173400,56922120,4540,4540,4540,4540,0
|
|
20240604,173300,56922120,4540,4540,4540,4540,0
|
|
20240604,173200,56922120,4540,4540,4540,4540,0
|
|
20240604,173100,56922120,4540,4540,4540,4540,0
|
|
20240604,173000,56922120,4540,4540,4540,4540,0
|
|
20240604,172900,56922120,4540,4540,4540,4540,0
|
|
20240604,172800,56922120,4540,4540,4540,4540,0
|
|
20240604,172700,56922120,4540,4540,4540,4540,0
|
|
20240604,172600,56922120,4540,4540,4540,4540,0
|
|
20240604,172500,56922120,4540,4540,4540,4540,100
|
|
20240604,172400,56922120,4540,4540,4540,4540,0
|
|
20240604,172300,56922120,4540,4540,4540,4540,0
|
|
20240604,172200,56922120,4540,4540,4540,4540,0
|
|
20240604,172100,56922120,4540,4540,4540,4540,0
|
|
20240604,172000,56922120,4540,4540,4540,4540,0
|
|
20240604,171900,56922120,4540,4540,4540,4540,0
|
|
20240604,171800,56922120,4540,4540,4540,4540,0
|
|
20240604,171700,56922120,4540,4540,4540,4540,0
|
|
20240604,171600,56922120,4540,4540,4540,4540,0
|
|
20240604,171500,56922120,4540,4540,4540,4540,0
|
|
20240604,171400,56922120,4540,4540,4540,4540,0
|
|
20240604,171300,56922120,4540,4540,4540,4540,0
|
|
20240604,171200,56922120,4540,4540,4540,4540,0
|
|
20240604,171100,56922120,4540,4540,4540,4540,0
|
|
20240604,171000,56922120,4540,4540,4540,4540,0
|
|
20240604,170900,56922120,4540,4540,4540,4540,0
|
|
20240604,170800,56922120,4540,4540,4540,4540,0
|
|
20240604,170700,56922120,4540,4540,4540,4540,0
|
|
20240604,170600,56922120,4540,4540,4540,4540,0
|
|
20240604,170500,56922120,4540,4540,4540,4540,0
|
|
20240604,170400,56922120,4540,4540,4540,4540,0
|
|
20240604,170300,56922120,4540,4540,4540,4540,0
|
|
20240604,170200,56922120,4540,4540,4540,4540,0
|
|
20240604,170100,56922120,4540,4540,4540,4540,0
|
|
20240604,170000,56922120,4540,4540,4540,4540,0
|
|
20240604,165900,56922120,4540,4540,4540,4540,0
|
|
20240604,165800,56922120,4540,4540,4540,4540,0
|
|
20240604,165700,56922120,4540,4540,4540,4540,0
|
|
20240604,165600,56922120,4540,4540,4540,4540,0
|
|
20240604,165500,56922120,4540,4540,4540,4540,100
|
|
20240604,165400,56922120,4540,4540,4540,4540,0
|
|
20240604,165300,56922120,4540,4540,4540,4540,0
|
|
20240604,165200,56922120,4540,4540,4540,4540,0
|
|
20240604,165100,56922120,4540,4540,4540,4540,0
|
|
20240604,165000,56922120,4540,4540,4540,4540,0
|
|
20240604,164900,56922120,4540,4540,4540,4540,0
|
|
20240604,164800,56922120,4540,4540,4540,4540,0
|
|
20240604,164700,56922120,4540,4540,4540,4540,0
|
|
20240604,164600,56922120,4540,4540,4540,4540,0
|
|
20240604,164500,56922120,4540,4540,4540,4540,0
|
|
20240604,164400,56922120,4540,4540,4540,4540,0
|
|
20240604,164300,56922120,4540,4540,4540,4540,0
|
|
20240604,164200,56922120,4540,4540,4540,4540,0
|
|
20240604,164100,56922120,4540,4540,4540,4540,0
|
|
20240604,164000,56922120,4540,4540,4540,4540,0
|
|
20240604,163900,56922120,4540,4540,4540,4540,0
|
|
20240604,163800,56922120,4540,4540,4540,4540,0
|
|
20240604,163700,56922120,4540,4540,4540,4540,0
|
|
20240604,163600,56922120,4540,4540,4540,4540,0
|
|
20240604,163500,56922120,4540,4540,4540,4540,0
|
|
20240604,163400,56922120,4540,4540,4540,4540,0
|
|
20240604,163300,56922120,4540,4540,4540,4540,0
|
|
20240604,163200,56922120,4540,4540,4540,4540,0
|
|
20240604,163100,56922120,4540,4540,4540,4540,0
|
|
20240604,163000,56922120,4540,4540,4540,4540,0
|
|
20240604,162900,56922120,4540,4540,4540,4540,0
|
|
20240604,162800,56922120,4540,4540,4540,4540,0
|
|
20240604,162700,56922120,4540,4540,4540,4540,0
|
|
20240604,162600,56922120,4540,4540,4540,4540,0
|
|
20240604,162500,56922120,4540,4540,4540,4540,100
|
|
20240604,162400,56922120,4540,4540,4540,4540,0
|
|
20240604,162300,56922120,4540,4540,4540,4540,0
|
|
20240604,162200,56922120,4540,4540,4540,4540,0
|
|
20240604,162100,56922120,4540,4540,4540,4540,0
|
|
20240604,162000,56922120,4540,4540,4540,4540,0
|
|
20240604,161900,56922120,4540,4540,4540,4540,0
|
|
20240604,161800,56922120,4540,4540,4540,4540,0
|
|
20240604,161700,56922120,4540,4540,4540,4540,0
|
|
20240604,161600,56922120,4540,4540,4540,4540,0
|
|
20240604,161500,56922120,4540,4540,4540,4540,0
|
|
20240604,161400,56922120,4540,4540,4540,4540,0
|
|
20240604,161300,56922120,4540,4540,4540,4540,0
|
|
20240604,161200,56922120,4540,4540,4540,4540,0
|
|
20240604,161100,56922120,4540,4540,4540,4540,0
|
|
20240604,161000,56922120,4540,4540,4540,4540,0
|
|
20240604,160900,56922120,4540,4540,4540,4540,0
|
|
20240604,160800,56922120,4540,4540,4540,4540,0
|
|
20240604,160700,56922120,4540,4540,4540,4540,0
|
|
20240604,160600,56922120,4540,4540,4540,4540,0
|
|
20240604,160500,56922120,4540,4540,4540,4540,0
|
|
20240604,160400,56922120,4540,4540,4540,4540,0
|
|
20240604,160300,56922120,4540,4540,4540,4540,0
|
|
20240604,160200,56922120,4540,4540,4540,4540,0
|
|
20240604,160100,56922120,4540,4540,4540,4540,0
|
|
20240604,160000,56922120,4540,4540,4540,4540,0
|
|
20240604,155900,56922120,4540,4540,4540,4540,0
|
|
20240604,155800,56922120,4540,4540,4540,4540,0
|
|
20240604,155700,56922120,4540,4540,4540,4540,0
|
|
20240604,155600,56922120,4540,4540,4540,4540,0
|
|
20240604,155500,56922120,4540,4540,4540,4540,100
|
|
20240604,155400,56922120,4540,4540,4540,4540,0
|
|
20240604,155300,56922120,4540,4540,4540,4540,0
|
|
20240604,155200,56922120,4540,4540,4540,4540,0
|
|
20240604,155100,56922120,4540,4540,4540,4540,0
|
|
20240604,155000,56922120,4540,4540,4540,4540,0
|
|
20240604,154900,56922120,4540,4540,4540,4540,0
|
|
20240604,154800,56922120,4540,4540,4540,4540,0
|
|
20240604,154700,56922120,4540,4540,4540,4540,0
|
|
20240604,154600,56922120,4540,4540,4540,4540,0
|
|
20240604,154500,56922120,4540,4540,4540,4540,0
|
|
20240604,154400,56922120,4540,4540,4540,4540,0
|
|
20240604,154300,56922120,4540,4540,4540,4540,0
|
|
20240604,154200,56922120,4540,4540,4540,4540,0
|
|
20240604,154100,56922120,4540,4540,4540,4540,0
|
|
20240604,154000,56922120,4540,4540,4540,4540,0
|
|
20240604,153900,56922120,4540,4540,4540,4540,0
|
|
20240604,153800,56922120,4540,4540,4540,4540,0
|
|
20240604,153700,56922120,4540,4540,4540,4540,0
|
|
20240604,153600,56922120,4540,4540,4540,4540,0
|
|
20240604,153500,56922120,4540,4540,4540,4540,0
|
|
20240604,153400,56922120,4540,4540,4540,4540,0
|
|
20240604,153300,56922120,4540,4540,4540,4540,0
|
|
20240604,153200,56922120,4540,4540,4540,4540,0
|
|
20240604,153100,56922120,4540,4540,4540,4540,0
|
|
20240604,153000,56922120,4540,4540,4540,4540,100
|
|
20240604,152900,56468120,4535,4535,4535,4535,0
|
|
20240604,152800,56468120,4535,4535,4535,4535,0
|
|
20240604,152700,56468120,4535,4535,4535,4535,0
|
|
20240604,152600,56468120,4535,4535,4535,4535,0
|
|
20240604,152500,56468120,4535,4535,4535,4535,0
|
|
20240604,152400,56468120,4535,4535,4535,4535,0
|
|
20240604,152300,56468120,4535,4535,4535,4535,0
|
|
20240604,152200,56468120,4535,4535,4535,4535,0
|
|
20240604,152100,56468120,4535,4535,4535,4535,0
|
|
20240604,152000,56468120,4535,4535,4535,4535,0
|
|
20240604,151900,56468120,4535,4540,4540,4535,122
|
|
20240604,151800,55914350,4535,4535,4535,4535,21
|
|
20240604,151700,55819115,4535,4535,4535,4535,0
|
|
20240604,151600,55819115,4535,4535,4535,4535,0
|
|
20240604,151500,55819115,4535,4535,4535,4535,2
|
|
20240604,151400,55810045,4535,4535,4535,4535,0
|
|
20240604,151300,55810045,4535,4535,4535,4535,7
|
|
20240604,151200,55778300,4535,4535,4535,4535,6
|
|
20240604,151100,55751090,4535,4535,4535,4535,11
|
|
20240604,151000,55701205,4535,4535,4535,4535,23
|
|
20240604,150900,55596900,4535,4535,4535,4535,75
|
|
20240604,150800,55256775,4535,4535,4535,4535,0
|
|
20240604,150700,55256775,4535,4535,4535,4535,0
|
|
20240604,150600,55256775,4535,4535,4535,4535,0
|
|
20240604,150500,55256775,4535,4535,4535,4535,8
|
|
20240604,150400,55220495,4525,4525,4525,4525,0
|
|
20240604,150300,55220495,4525,4525,4525,4525,0
|
|
20240604,150200,55220495,4525,4525,4525,4525,22
|
|
20240604,150100,55120945,4525,4530,4530,4525,113
|
|
20240604,150000,54609275,4540,4540,4540,4540,11
|
|
20240604,145900,54559335,4540,4540,4540,4540,0
|
|
20240604,145800,54559335,4540,4540,4540,4540,9
|
|
20240604,145700,54518475,4540,4540,4540,4540,0
|
|
20240604,145600,54518475,4540,4540,4540,4540,9
|
|
20240604,145500,54477615,4535,4540,4540,4535,6
|
|
20240604,145400,54450380,4545,4545,4545,4545,9
|
|
20240604,145300,54409475,4545,4545,4545,4545,1
|
|
20240604,145200,54404930,4545,4545,4545,4545,9
|
|
20240604,145100,54364025,4545,4545,4545,4545,0
|
|
20240604,145000,54364025,4545,4545,4545,4545,9
|
|
20240604,144900,54323120,4545,4545,4545,4545,0
|
|
20240604,144800,54323120,4545,4545,4545,4545,10
|
|
20240604,144700,54277670,4540,4540,4540,4540,51
|
|
20240604,144600,54046130,4545,4545,4545,4545,10
|
|
20240604,144500,54000680,4545,4545,4545,4545,0
|
|
20240604,144400,54000680,4545,4545,4545,4545,9
|
|
20240604,144300,53959775,4545,4545,4545,4545,0
|
|
20240604,144200,53959775,4545,4545,4545,4545,9
|
|
20240604,144100,53918870,4545,4545,4545,4545,4
|
|
20240604,144000,53900690,4545,4545,4545,4545,10
|
|
20240604,143900,53855240,4545,4545,4545,4545,3
|
|
20240604,143800,53841605,4545,4545,4545,4545,9
|
|
20240604,143700,53800700,4545,4545,4545,4545,20
|
|
20240604,143600,53709800,4545,4545,4545,4545,0
|
|
20240604,143500,53709800,4545,4545,4545,4545,9
|
|
20240604,143400,53668895,4545,4545,4545,4545,0
|
|
20240604,143300,53668895,4545,4545,4545,4545,10
|
|
20240604,143200,53623445,4545,4545,4545,4545,2
|
|
20240604,143100,53614355,4545,4545,4545,4545,10
|
|
20240604,143000,53568905,4540,4540,4540,4540,16
|
|
20240604,142900,53496265,4540,4545,4545,4540,494
|
|
20240604,142800,51253455,4545,4545,4545,4545,0
|
|
20240604,142700,51253455,4545,4545,4545,4545,11
|
|
20240604,142600,51203460,4545,4545,4545,4545,2
|
|
20240604,142500,51194370,4545,4545,4545,4545,11
|
|
20240604,142400,51144375,4545,4545,4545,4545,0
|
|
20240604,142300,51144375,4545,4545,4545,4545,10
|
|
20240604,142200,51098925,4545,4545,4545,4545,0
|
|
20240604,142100,51098925,4545,4545,4545,4545,10
|
|
20240604,142000,51053475,4545,4545,4545,4545,0
|
|
20240604,141900,51053475,4545,4545,4545,4545,10
|
|
20240604,141800,51008025,4540,4540,4540,4535,111
|
|
20240604,141700,50504240,4540,4535,4540,4535,20
|
|
20240604,141600,50413490,4535,4545,4545,4535,110
|
|
20240604,141500,49914540,4535,4535,4535,4535,50
|
|
20240604,141400,49687790,4545,4545,4545,4545,19
|
|
20240604,141300,49601435,4545,4545,4545,4545,0
|
|
20240604,141200,49601435,4545,4545,4545,4545,1
|
|
20240604,141100,49596890,4550,4550,4550,4550,1
|
|
20240604,141000,49592340,4550,4550,4550,4550,10
|
|
20240604,140900,49546840,4550,4550,4550,4550,0
|
|
20240604,140800,49546840,4550,4550,4550,4550,10
|
|
20240604,140700,49501340,4550,4550,4550,4550,0
|
|
20240604,140600,49501340,4550,4550,4550,4550,10
|
|
20240604,140500,49455840,4550,4550,4550,4550,0
|
|
20240604,140400,49455840,4550,4550,4550,4550,11
|
|
20240604,140300,49405790,4535,4535,4535,4535,200
|
|
20240604,140200,48498790,4535,4535,4535,4535,0
|
|
20240604,140100,48498790,4535,4540,4540,4535,1374
|
|
20240604,140000,42267200,4535,4535,4535,4535,0
|
|
20240604,135900,42267200,4535,4535,4535,4535,0
|
|
20240604,135800,42267200,4535,4535,4535,4535,0
|
|
20240604,135700,42267200,4535,4535,4535,4535,0
|
|
20240604,135600,42267200,4535,4535,4535,4535,0
|
|
20240604,135500,42267200,4535,4535,4535,4535,0
|
|
20240604,135400,42267200,4535,4535,4535,4535,0
|
|
20240604,135300,42267200,4535,4535,4535,4535,0
|
|
20240604,135200,42267200,4535,4535,4535,4535,0
|
|
20240604,135100,42267200,4535,4535,4535,4535,0
|
|
20240604,135000,42267200,4535,4535,4535,4535,0
|
|
20240604,134900,42267200,4535,4535,4535,4535,0
|
|
20240604,134800,42267200,4535,4535,4535,4535,0
|
|
20240604,134700,42267200,4535,4535,4535,4535,2
|
|
20240604,134600,42258130,4535,4535,4535,4535,0
|
|
20240604,134500,42258130,4535,4535,4535,4535,0
|
|
20240604,134400,42258130,4535,4535,4535,4535,0
|
|
20240604,134300,42258130,4535,4535,4535,4535,0
|
|
20240604,134200,42258130,4535,4535,4535,4535,0
|
|
20240604,134100,42258130,4535,4535,4535,4535,0
|
|
20240604,134000,42258130,4535,4535,4535,4535,0
|
|
20240604,133900,42258130,4535,4535,4535,4535,100
|
|
20240604,133800,41804630,4535,4555,4555,4535,600
|
|
20240604,133700,39082810,4560,4560,4560,4560,0
|
|
20240604,133600,39082810,4560,4560,4560,4560,0
|
|
20240604,133500,39082810,4560,4560,4560,4560,0
|
|
20240604,133400,39082810,4560,4560,4560,4560,0
|
|
20240604,133300,39082810,4560,4560,4560,4560,0
|
|
20240604,133200,39082810,4560,4540,4560,4540,41
|
|
20240604,133100,38895970,4535,4535,4535,4535,0
|
|
20240604,133000,38895970,4535,4535,4535,4535,0
|
|
20240604,132900,38895970,4535,4535,4535,4535,0
|
|
20240604,132800,38895970,4535,4535,4535,4535,100
|
|
20240604,132700,38442470,4540,4540,4540,4540,0
|
|
20240604,132600,38442470,4540,4540,4540,4540,0
|
|
20240604,132500,38442470,4540,4540,4540,4540,0
|
|
20240604,132400,38442470,4540,4540,4540,4540,0
|
|
20240604,132300,38442470,4540,4540,4540,4540,0
|
|
20240604,132200,38442470,4540,4540,4540,4540,0
|
|
20240604,132100,38442470,4540,4540,4540,4540,0
|
|
20240604,132000,38442470,4540,4540,4540,4540,0
|
|
20240604,131900,38442470,4540,4540,4540,4540,0
|
|
20240604,131800,38442470,4540,4540,4540,4540,0
|
|
20240604,131700,38442470,4540,4540,4540,4540,0
|
|
20240604,131600,38442470,4540,4545,4545,4540,344
|
|
20240604,131500,36879915,4550,4550,4550,4550,1
|
|
20240604,131400,36875365,4545,4545,4545,4545,0
|
|
20240604,131300,36875365,4545,4545,4545,4545,0
|
|
20240604,131200,36875365,4545,4545,4545,4545,0
|
|
20240604,131100,36875365,4545,4545,4545,4545,0
|
|
20240604,131000,36875365,4545,4545,4545,4545,0
|
|
20240604,130900,36875365,4545,4545,4545,4545,0
|
|
20240604,130800,36875365,4545,4545,4545,4545,0
|
|
20240604,130700,36875365,4545,4545,4545,4545,0
|
|
20240604,130600,36875365,4545,4545,4545,4545,0
|
|
20240604,130500,36875365,4545,4545,4545,4545,0
|
|
20240604,130400,36875365,4545,4545,4545,4545,0
|
|
20240604,130300,36875365,4545,4545,4545,4545,0
|
|
20240604,130200,36875365,4545,4545,4545,4545,500
|
|
20240604,130100,34602865,4545,4545,4545,4545,0
|
|
20240604,130000,34602865,4545,4545,4545,4545,0
|
|
20240604,125900,34602865,4545,4545,4545,4545,0
|
|
20240604,125800,34602865,4545,4545,4545,4545,0
|
|
20240604,125700,34602865,4545,4545,4545,4545,0
|
|
20240604,125600,34602865,4545,4545,4545,4545,0
|
|
20240604,125500,34602865,4545,4545,4545,4545,0
|
|
20240604,125400,34602865,4545,4545,4545,4545,0
|
|
20240604,125300,34602865,4545,4545,4545,4545,0
|
|
20240604,125200,34602865,4545,4545,4545,4545,0
|
|
20240604,125100,34602865,4545,4545,4545,4545,0
|
|
20240604,125000,34602865,4545,4545,4545,4545,0
|
|
20240604,124900,34602865,4545,4545,4545,4545,2
|
|
20240604,124800,34593775,4540,4545,4545,4540,20
|
|
20240604,124700,34502950,4570,4570,4570,4570,0
|
|
20240604,124600,34502950,4570,4570,4570,4570,0
|
|
20240604,124500,34502950,4570,4570,4570,4570,0
|
|
20240604,124400,34502950,4570,4570,4570,4570,0
|
|
20240604,124300,34502950,4570,4570,4570,4570,0
|
|
20240604,124200,34502950,4570,4570,4570,4570,0
|
|
20240604,124100,34502950,4570,4570,4570,4570,0
|
|
20240604,124000,34502950,4570,4570,4570,4570,0
|
|
20240604,123900,34502950,4570,4570,4570,4570,0
|
|
20240604,123800,34502950,4570,4570,4570,4570,0
|
|
20240604,123700,34502950,4570,4570,4570,4570,0
|
|
20240604,123600,34502950,4570,4570,4570,4570,4
|
|
20240604,123500,34484670,4570,4570,4570,4570,0
|
|
20240604,123400,34484670,4570,4570,4570,4570,0
|
|
20240604,123300,34484670,4570,4570,4570,4570,0
|
|
20240604,123200,34484670,4570,4570,4570,4570,50
|
|
20240604,123100,34256170,4570,4570,4570,4570,0
|
|
20240604,123000,34256170,4570,4565,4570,4565,22
|
|
20240604,122900,34155660,4565,4565,4565,4565,0
|
|
20240604,122800,34155660,4565,4560,4565,4560,22
|
|
20240604,122700,34055255,4565,4565,4565,4565,0
|
|
20240604,122600,34055255,4565,4565,4565,4565,0
|
|
20240604,122500,34055255,4565,4565,4565,4565,0
|
|
20240604,122400,34055255,4565,4565,4565,4565,0
|
|
20240604,122300,34055255,4565,4565,4565,4565,0
|
|
20240604,122200,34055255,4565,4565,4565,4565,0
|
|
20240604,122100,34055255,4565,4565,4565,4565,0
|
|
20240604,122000,34055255,4565,4565,4565,4565,4
|
|
20240604,121900,34036995,4560,4560,4560,4560,73
|
|
20240604,121800,33704115,4565,4560,4565,4560,29
|
|
20240604,121700,33571830,4545,4545,4545,4545,0
|
|
20240604,121600,33571830,4545,4545,4545,4545,0
|
|
20240604,121500,33571830,4545,4545,4545,4545,16
|
|
20240604,121400,33499110,4545,4545,4545,4545,6
|
|
20240604,121300,33471840,4545,4545,4545,4545,4
|
|
20240604,121200,33453660,4540,4540,4540,4540,0
|
|
20240604,121100,33453660,4540,4540,4540,4540,0
|
|
20240604,121000,33453660,4540,4540,4540,4540,32
|
|
20240604,120900,33308380,4535,4535,4535,4535,0
|
|
20240604,120800,33308380,4535,4535,4535,4535,10
|
|
20240604,120700,33263030,4535,4535,4535,4535,0
|
|
20240604,120600,33263030,4535,4535,4535,4535,1
|
|
20240604,120500,33258495,4535,4535,4535,4535,46
|
|
20240604,120400,33049885,4525,4525,4525,4525,5
|
|
20240604,120300,33027260,4535,4535,4535,4535,0
|
|
20240604,120200,33027260,4535,4535,4535,4535,1
|
|
20240604,120100,33022725,4535,4535,4535,4535,220
|
|
20240604,120000,32025025,4535,4535,4535,4535,333
|
|
20240604,115900,30514870,4535,4535,4535,4535,673
|
|
20240604,115800,27462815,4525,4525,4525,4525,0
|
|
20240604,115700,27462815,4525,4525,4525,4525,46
|
|
20240604,115600,27254665,4525,4525,4525,4525,0
|
|
20240604,115500,27254665,4525,4525,4525,4525,0
|
|
20240604,115400,27254665,4525,4525,4525,4525,1
|
|
20240604,115300,27250140,4520,4520,4520,4520,0
|
|
20240604,115200,27250140,4520,4520,4520,4520,0
|
|
20240604,115100,27250140,4520,4520,4520,4520,0
|
|
20240604,115000,27250140,4520,4520,4520,4520,0
|
|
20240604,114900,27250140,4520,4520,4520,4520,0
|
|
20240604,114800,27250140,4520,4520,4520,4520,0
|
|
20240604,114700,27250140,4520,4520,4520,4520,0
|
|
20240604,114600,27250140,4520,4520,4520,4520,0
|
|
20240604,114500,27250140,4520,4520,4520,4520,0
|
|
20240604,114400,27250140,4520,4520,4520,4520,8
|
|
20240604,114300,27213980,4510,4510,4510,4510,0
|
|
20240604,114200,27213980,4510,4510,4510,4510,0
|
|
20240604,114100,27213980,4510,4510,4510,4510,0
|
|
20240604,114000,27213980,4510,4510,4510,4510,0
|
|
20240604,113900,27213980,4510,4510,4510,4510,0
|
|
20240604,113800,27213980,4510,4510,4510,4510,0
|
|
20240604,113700,27213980,4510,4510,4510,4510,0
|
|
20240604,113600,27213980,4510,4510,4510,4510,0
|
|
20240604,113500,27213980,4510,4510,4510,4510,0
|
|
20240604,113400,27213980,4510,4510,4510,4510,0
|
|
20240604,113300,27213980,4510,4510,4510,4510,0
|
|
20240604,113200,27213980,4510,4540,4540,4510,29
|
|
20240604,113100,27082920,4510,4510,4510,4510,137
|
|
20240604,113000,26465050,4510,4510,4510,4510,0
|
|
20240604,112900,26465050,4510,4510,4510,4510,0
|
|
20240604,112800,26465050,4510,4510,4510,4510,0
|
|
20240604,112700,26465050,4510,4510,4510,4510,23
|
|
20240604,112600,26361320,4540,4540,4540,4540,0
|
|
20240604,112500,26361320,4540,4540,4540,4540,0
|
|
20240604,112400,26361320,4540,4540,4540,4540,0
|
|
20240604,112300,26361320,4540,4540,4540,4540,0
|
|
20240604,112200,26361320,4540,4540,4540,4540,0
|
|
20240604,112100,26361320,4540,4540,4540,4540,0
|
|
20240604,112000,26361320,4540,4540,4540,4540,0
|
|
20240604,111900,26361320,4540,4540,4540,4540,0
|
|
20240604,111800,26361320,4540,4535,4540,4535,139
|
|
20240604,111700,25730310,4540,4540,4540,4540,0
|
|
20240604,111600,25730310,4540,4540,4540,4540,0
|
|
20240604,111500,25730310,4540,4540,4540,4540,0
|
|
20240604,111400,25730310,4540,4540,4540,4540,0
|
|
20240604,111300,25730310,4540,4540,4540,4540,0
|
|
20240604,111200,25730310,4540,4540,4540,4540,0
|
|
20240604,111100,25730310,4540,4540,4540,4540,0
|
|
20240604,111000,25730310,4540,4540,4540,4540,0
|
|
20240604,110900,25730310,4540,4540,4540,4540,0
|
|
20240604,110800,25730310,4540,4540,4540,4540,0
|
|
20240604,110700,25730310,4540,4540,4540,4540,0
|
|
20240604,110600,25730310,4540,4540,4540,4540,55
|
|
20240604,110500,25480610,4540,4540,4540,4540,0
|
|
20240604,110400,25480610,4540,4540,4540,4540,0
|
|
20240604,110300,25480610,4540,4540,4540,4540,0
|
|
20240604,110200,25480610,4540,4540,4540,4540,0
|
|
20240604,110100,25480610,4540,4540,4540,4540,0
|
|
20240604,110000,25480610,4540,4540,4540,4540,0
|
|
20240604,105900,25480610,4540,4540,4540,4540,0
|
|
20240604,105800,25480610,4540,4540,4540,4540,0
|
|
20240604,105700,25480610,4540,4540,4540,4540,0
|
|
20240604,105600,25480610,4540,4540,4540,4540,0
|
|
20240604,105500,25480610,4540,4540,4540,4540,280
|
|
20240604,105400,24209410,4540,4540,4540,4540,7
|
|
20240604,105300,24177630,4540,4540,4540,4540,0
|
|
20240604,105200,24177630,4540,4540,4540,4540,0
|
|
20240604,105100,24177630,4540,4540,4540,4540,0
|
|
20240604,105000,24177630,4540,4540,4540,4540,0
|
|
20240604,104900,24177630,4540,4540,4540,4540,0
|
|
20240604,104800,24177630,4540,4540,4540,4540,0
|
|
20240604,104700,24177630,4540,4540,4540,4540,0
|
|
20240604,104600,24177630,4540,4540,4540,4540,0
|
|
20240604,104500,24177630,4540,4540,4540,4540,0
|
|
20240604,104400,24177630,4540,4540,4540,4540,0
|
|
20240604,104300,24177630,4540,4540,4540,4540,0
|
|
20240604,104200,24177630,4540,4535,4540,4535,59
|
|
20240604,104100,23909835,4540,4540,4540,4540,0
|
|
20240604,104000,23909835,4540,4540,4540,4540,0
|
|
20240604,103900,23909835,4540,4540,4540,4540,1
|
|
20240604,103800,23905295,4505,4505,4505,4505,0
|
|
20240604,103700,23905295,4505,4505,4505,4505,0
|
|
20240604,103600,23905295,4505,4505,4505,4505,0
|
|
20240604,103500,23905295,4505,4505,4505,4505,0
|
|
20240604,103400,23905295,4505,4505,4505,4505,124
|
|
20240604,103300,23346675,4505,4505,4505,4505,3
|
|
20240604,103200,23333160,4505,4505,4505,4505,0
|
|
20240604,103100,23333160,4505,4505,4505,4505,7
|
|
20240604,103000,23301625,4490,4490,4490,4490,0
|
|
20240604,102900,23301625,4490,4490,4490,4490,0
|
|
20240604,102800,23301625,4490,4490,4490,4490,0
|
|
20240604,102700,23301625,4490,4490,4490,4490,0
|
|
20240604,102600,23301625,4490,4490,4490,4490,0
|
|
20240604,102500,23301625,4490,4490,4490,4490,0
|
|
20240604,102400,23301625,4490,4490,4490,4490,0
|
|
20240604,102300,23301625,4490,4490,4490,4490,0
|
|
20240604,102200,23301625,4490,4490,4490,4490,0
|
|
20240604,102100,23301625,4490,4490,4490,4490,75
|
|
20240604,102000,22964875,4490,4490,4490,4490,135
|
|
20240604,101900,22358725,4495,4495,4495,4495,1
|
|
20240604,101800,22354230,4500,4500,4500,4500,0
|
|
20240604,101700,22354230,4500,4500,4500,4500,0
|
|
20240604,101600,22354230,4500,4500,4500,4500,0
|
|
20240604,101500,22354230,4500,4490,4500,4490,325
|
|
20240604,101400,20892720,4490,4490,4490,4490,100
|
|
20240604,101300,20443720,4490,4490,4490,4490,0
|
|
20240604,101200,20443720,4490,4490,4490,4490,3
|
|
20240604,101100,20430250,4470,4470,4470,4470,0
|
|
20240604,101000,20430250,4470,4470,4470,4470,0
|
|
20240604,100900,20430250,4470,4470,4470,4470,0
|
|
20240604,100800,20430250,4470,4470,4470,4470,0
|
|
20240604,100700,20430250,4470,4470,4470,4470,0
|
|
20240604,100600,20430250,4470,4470,4470,4470,0
|
|
20240604,100500,20430250,4470,4470,4470,4470,0
|
|
20240604,100400,20430250,4470,4470,4470,4470,0
|
|
20240604,100300,20430250,4470,4470,4470,4470,172
|
|
20240604,100200,19661410,4470,4465,4470,4465,12
|
|
20240604,100100,19607820,4465,4465,4465,4465,0
|
|
20240604,100000,19607820,4465,4465,4465,4465,0
|
|
20240604,095900,19607820,4465,4465,4465,4465,10
|
|
20240604,095800,19563170,4470,4470,4470,4470,0
|
|
20240604,095700,19563170,4470,4470,4470,4470,0
|
|
20240604,095600,19563170,4470,4470,4470,4470,0
|
|
20240604,095500,19563170,4470,4465,4470,4465,775
|
|
20240604,095400,16102165,4465,4465,4465,4465,0
|
|
20240604,095300,16102165,4465,4465,4465,4465,1
|
|
20240604,095200,16097700,4430,4430,4430,4430,0
|
|
20240604,095100,16097700,4430,4430,4430,4430,0
|
|
20240604,095000,16097700,4430,4430,4430,4430,0
|
|
20240604,094900,16097700,4430,4430,4430,4430,0
|
|
20240604,094800,16097700,4430,4430,4430,4430,0
|
|
20240604,094700,16097700,4430,4430,4430,4430,0
|
|
20240604,094600,16097700,4430,4430,4430,4430,0
|
|
20240604,094500,16097700,4430,4430,4430,4430,0
|
|
20240604,094400,16097700,4430,4430,4430,4430,0
|
|
20240604,094300,16097700,4430,4430,4430,4430,0
|
|
20240604,094200,16097700,4430,4430,4430,4430,0
|
|
20240604,094100,16097700,4430,4430,4430,4430,0
|
|
20240604,094000,16097700,4430,4430,4430,4430,0
|
|
20240604,093900,16097700,4430,4430,4430,4430,0
|
|
20240604,093800,16097700,4430,4430,4430,4430,0
|
|
20240604,093700,16097700,4430,4430,4430,4430,0
|
|
20240604,093600,16097700,4430,4430,4430,4430,0
|
|
20240604,093500,16097700,4430,4430,4430,4430,0
|
|
20240604,093400,16097700,4430,4430,4430,4430,0
|
|
20240604,093300,16097700,4430,4435,4435,4430,1411
|
|
20240604,093200,9846950,4430,4430,4430,4430,0
|
|
20240604,093100,9846950,4430,4430,4430,4430,0
|
|
20240604,093000,9846950,4430,4430,4430,4430,0
|
|
20240604,092900,9846950,4430,4450,4450,4430,10
|
|
20240604,092800,9802590,4500,4500,4500,4500,0
|
|
20240604,092700,9802590,4500,4500,4500,4500,0
|
|
20240604,092600,9802590,4500,4500,4500,4500,0
|
|
20240604,092500,9802590,4500,4500,4500,4500,0
|
|
20240604,092400,9802590,4500,4500,4500,4500,0
|
|
20240604,092300,9802590,4500,4500,4500,4500,0
|
|
20240604,092200,9802590,4500,4500,4500,4500,0
|
|
20240604,092100,9802590,4500,4500,4500,4500,0
|
|
20240604,092000,9802590,4500,4500,4500,4500,0
|
|
20240604,091900,9802590,4500,4500,4500,4500,45
|
|
20240604,091800,9600090,4500,4480,4500,4480,769
|
|
20240604,091700,6146835,4480,4480,4480,4480,62
|
|
20240604,091600,5869075,4460,4460,4460,4460,0
|
|
20240604,091500,5869075,4460,4460,4460,4460,2
|
|
20240604,091400,5860155,4440,4440,4440,4440,0
|
|
20240604,091300,5860155,4440,4440,4440,4440,0
|
|
20240604,091200,5860155,4440,4440,4440,4440,31
|
|
20240604,091100,5722515,4435,4435,4435,4435,1
|
|
20240604,091000,5718080,4440,4440,4440,4440,13
|
|
20240604,090900,5660360,4440,4440,4440,4440,156
|
|
20240604,090800,4967720,4440,4440,4440,4440,0
|
|
20240604,090700,4967720,4440,4440,4440,4440,190
|
|
20240604,090600,4124120,4440,4440,4440,4440,13
|
|
20240604,090500,4066400,4490,4490,4490,4490,56
|
|
20240604,090400,3814960,4430,4430,4430,4430,568
|
|
20240604,090300,1298720,4430,4430,4430,4430,0
|
|
20240604,090200,1298720,4430,4430,4430,4430,0
|
|
20240604,090100,1298720,4430,4425,4430,4425,159
|
|
20240604,090000,594640,4400,4430,4430,4400,127
|