661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195800,175397930,4265,4265,4265,4265,547
|
|
20240617,195700,175397930,4265,4265,4265,4265,0
|
|
20240617,195600,175397930,4265,4265,4265,4265,0
|
|
20240617,195500,175397930,4265,4265,4265,4265,0
|
|
20240617,195400,175397930,4265,4265,4265,4265,0
|
|
20240617,195300,175397930,4265,4265,4265,4265,0
|
|
20240617,195200,175397930,4265,4265,4265,4265,0
|
|
20240617,195100,175397930,4265,4265,4265,4265,0
|
|
20240617,195000,175397930,4265,4265,4265,4265,0
|
|
20240617,194900,175397930,4265,4265,4265,4265,0
|
|
20240617,194800,175397930,4265,4265,4265,4265,0
|
|
20240617,194700,175397930,4265,4265,4265,4265,0
|
|
20240617,194600,175397930,4265,4265,4265,4265,0
|
|
20240617,194500,175397930,4265,4265,4265,4265,0
|
|
20240617,194400,175397930,4265,4265,4265,4265,0
|
|
20240617,194300,175397930,4265,4265,4265,4265,0
|
|
20240617,194200,175397930,4265,4265,4265,4265,0
|
|
20240617,194100,175397930,4265,4265,4265,4265,0
|
|
20240617,194000,175397930,4265,4265,4265,4265,0
|
|
20240617,193900,175397930,4265,4265,4265,4265,0
|
|
20240617,193800,175397930,4265,4265,4265,4265,0
|
|
20240617,193700,175397930,4265,4265,4265,4265,0
|
|
20240617,193600,175397930,4265,4265,4265,4265,0
|
|
20240617,193500,175397930,4265,4265,4265,4265,0
|
|
20240617,193400,175397930,4265,4265,4265,4265,0
|
|
20240617,193300,175397930,4265,4265,4265,4265,0
|
|
20240617,193200,175397930,4265,4265,4265,4265,0
|
|
20240617,193100,175397930,4265,4265,4265,4265,0
|
|
20240617,193000,175397930,4265,4265,4265,4265,0
|
|
20240617,192900,175397930,4265,4265,4265,4265,0
|
|
20240617,192800,175397930,4265,4265,4265,4265,547
|
|
20240617,192700,175397930,4265,4265,4265,4265,0
|
|
20240617,192600,175397930,4265,4265,4265,4265,0
|
|
20240617,192500,175397930,4265,4265,4265,4265,0
|
|
20240617,192400,175397930,4265,4265,4265,4265,0
|
|
20240617,192300,175397930,4265,4265,4265,4265,0
|
|
20240617,192200,175397930,4265,4265,4265,4265,0
|
|
20240617,192100,175397930,4265,4265,4265,4265,0
|
|
20240617,192000,175397930,4265,4265,4265,4265,0
|
|
20240617,191900,175397930,4265,4265,4265,4265,0
|
|
20240617,191800,175397930,4265,4265,4265,4265,0
|
|
20240617,191700,175397930,4265,4265,4265,4265,0
|
|
20240617,191600,175397930,4265,4265,4265,4265,0
|
|
20240617,191500,175397930,4265,4265,4265,4265,0
|
|
20240617,191400,175397930,4265,4265,4265,4265,0
|
|
20240617,191300,175397930,4265,4265,4265,4265,0
|
|
20240617,191200,175397930,4265,4265,4265,4265,0
|
|
20240617,191100,175397930,4265,4265,4265,4265,0
|
|
20240617,191000,175397930,4265,4265,4265,4265,0
|
|
20240617,190900,175397930,4265,4265,4265,4265,0
|
|
20240617,190800,175397930,4265,4265,4265,4265,0
|
|
20240617,190700,175397930,4265,4265,4265,4265,0
|
|
20240617,190600,175397930,4265,4265,4265,4265,0
|
|
20240617,190500,175397930,4265,4265,4265,4265,0
|
|
20240617,190400,175397930,4265,4265,4265,4265,0
|
|
20240617,190300,175397930,4265,4265,4265,4265,0
|
|
20240617,190200,175397930,4265,4265,4265,4265,0
|
|
20240617,190100,175397930,4265,4265,4265,4265,0
|
|
20240617,190000,175397930,4265,4265,4265,4265,0
|
|
20240617,185900,175397930,4265,4265,4265,4265,0
|
|
20240617,185800,175397930,4265,4265,4265,4265,547
|
|
20240617,185700,175397930,4265,4265,4265,4265,0
|
|
20240617,185600,175397930,4265,4265,4265,4265,0
|
|
20240617,185500,175397930,4265,4265,4265,4265,0
|
|
20240617,185400,175397930,4265,4265,4265,4265,0
|
|
20240617,185300,175397930,4265,4265,4265,4265,0
|
|
20240617,185200,175397930,4265,4265,4265,4265,0
|
|
20240617,185100,175397930,4265,4265,4265,4265,0
|
|
20240617,185000,175397930,4265,4265,4265,4265,0
|
|
20240617,184900,175397930,4265,4265,4265,4265,0
|
|
20240617,184800,175397930,4265,4265,4265,4265,0
|
|
20240617,184700,175397930,4265,4265,4265,4265,0
|
|
20240617,184600,175397930,4265,4265,4265,4265,0
|
|
20240617,184500,175397930,4265,4265,4265,4265,0
|
|
20240617,184400,175397930,4265,4265,4265,4265,0
|
|
20240617,184300,175397930,4265,4265,4265,4265,0
|
|
20240617,184200,175397930,4265,4265,4265,4265,0
|
|
20240617,184100,175397930,4265,4265,4265,4265,0
|
|
20240617,184000,175397930,4265,4265,4265,4265,0
|
|
20240617,183900,175397930,4265,4265,4265,4265,0
|
|
20240617,183800,175397930,4265,4265,4265,4265,0
|
|
20240617,183700,175397930,4265,4265,4265,4265,0
|
|
20240617,183600,175397930,4265,4265,4265,4265,0
|
|
20240617,183500,175397930,4265,4265,4265,4265,0
|
|
20240617,183400,175397930,4265,4265,4265,4265,0
|
|
20240617,183300,175397930,4265,4265,4265,4265,0
|
|
20240617,183200,175397930,4265,4265,4265,4265,0
|
|
20240617,183100,175397930,4265,4265,4265,4265,0
|
|
20240617,183000,175397930,4265,4265,4265,4265,0
|
|
20240617,182900,175397930,4265,4265,4265,4265,0
|
|
20240617,182800,175397930,4265,4265,4265,4265,547
|
|
20240617,182700,175397930,4265,4265,4265,4265,0
|
|
20240617,182600,175397930,4265,4265,4265,4265,0
|
|
20240617,182500,175397930,4265,4265,4265,4265,0
|
|
20240617,182400,175397930,4265,4265,4265,4265,0
|
|
20240617,182300,175397930,4265,4265,4265,4265,0
|
|
20240617,182200,175397930,4265,4265,4265,4265,0
|
|
20240617,182100,175397930,4265,4265,4265,4265,0
|
|
20240617,182000,175397930,4265,4265,4265,4265,0
|
|
20240617,181900,175397930,4265,4265,4265,4265,0
|
|
20240617,181800,175397930,4265,4265,4265,4265,0
|
|
20240617,181700,175397930,4265,4265,4265,4265,0
|
|
20240617,181600,175397930,4265,4265,4265,4265,0
|
|
20240617,181500,175397930,4265,4265,4265,4265,0
|
|
20240617,181400,175397930,4265,4265,4265,4265,0
|
|
20240617,181300,175397930,4265,4265,4265,4265,0
|
|
20240617,181200,175397930,4265,4265,4265,4265,0
|
|
20240617,181100,175397930,4265,4265,4265,4265,0
|
|
20240617,181000,175397930,4265,4265,4265,4265,0
|
|
20240617,180900,175397930,4265,4265,4265,4265,0
|
|
20240617,180800,175397930,4265,4265,4265,4265,0
|
|
20240617,180700,175397930,4265,4265,4265,4265,0
|
|
20240617,180600,175397930,4265,4265,4265,4265,0
|
|
20240617,180500,175397930,4265,4265,4265,4265,0
|
|
20240617,180400,175397930,4265,4265,4265,4265,0
|
|
20240617,180300,175397930,4265,4265,4265,4265,0
|
|
20240617,180200,175397930,4265,4265,4265,4265,0
|
|
20240617,180100,175397930,4265,4265,4265,4265,0
|
|
20240617,180000,175397930,4265,4265,4265,4265,0
|
|
20240617,175900,175397930,4265,4265,4265,4265,0
|
|
20240617,175800,175397930,4265,4265,4265,4265,547
|
|
20240617,175700,175397930,4265,4265,4265,4265,0
|
|
20240617,175600,175397930,4265,4265,4265,4265,0
|
|
20240617,175500,175397930,4265,4265,4265,4265,0
|
|
20240617,175400,175397930,4265,4265,4265,4265,0
|
|
20240617,175300,175397930,4265,4265,4265,4265,0
|
|
20240617,175200,175397930,4265,4265,4265,4265,0
|
|
20240617,175100,175397930,4265,4265,4265,4265,0
|
|
20240617,175000,175397930,4265,4265,4265,4265,0
|
|
20240617,174900,175397930,4265,4265,4265,4265,0
|
|
20240617,174800,175397930,4265,4265,4265,4265,0
|
|
20240617,174700,175397930,4265,4265,4265,4265,0
|
|
20240617,174600,175397930,4265,4265,4265,4265,0
|
|
20240617,174500,175397930,4265,4265,4265,4265,0
|
|
20240617,174400,175397930,4265,4265,4265,4265,0
|
|
20240617,174300,175397930,4265,4265,4265,4265,0
|
|
20240617,174200,175397930,4265,4265,4265,4265,0
|
|
20240617,174100,175397930,4265,4265,4265,4265,0
|
|
20240617,174000,175397930,4265,4265,4265,4265,0
|
|
20240617,173900,175397930,4265,4265,4265,4265,0
|
|
20240617,173800,175397930,4265,4265,4265,4265,0
|
|
20240617,173700,175397930,4265,4265,4265,4265,0
|
|
20240617,173600,175397930,4265,4265,4265,4265,0
|
|
20240617,173500,175397930,4265,4265,4265,4265,0
|
|
20240617,173400,175397930,4265,4265,4265,4265,0
|
|
20240617,173300,175397930,4265,4265,4265,4265,0
|
|
20240617,173200,175397930,4265,4265,4265,4265,0
|
|
20240617,173100,175397930,4265,4265,4265,4265,0
|
|
20240617,173000,175397930,4265,4265,4265,4265,0
|
|
20240617,172900,175397930,4265,4265,4265,4265,0
|
|
20240617,172800,175397930,4265,4265,4265,4265,547
|
|
20240617,172700,175397930,4265,4265,4265,4265,0
|
|
20240617,172600,175397930,4265,4265,4265,4265,0
|
|
20240617,172500,175397930,4265,4265,4265,4265,0
|
|
20240617,172400,175397930,4265,4265,4265,4265,0
|
|
20240617,172300,175397930,4265,4265,4265,4265,0
|
|
20240617,172200,175397930,4265,4265,4265,4265,0
|
|
20240617,172100,175397930,4265,4265,4265,4265,0
|
|
20240617,172000,175397930,4265,4265,4265,4265,0
|
|
20240617,171900,175397930,4265,4265,4265,4265,0
|
|
20240617,171800,175397930,4265,4265,4265,4265,0
|
|
20240617,171700,175397930,4265,4265,4265,4265,0
|
|
20240617,171600,175397930,4265,4265,4265,4265,0
|
|
20240617,171500,175397930,4265,4265,4265,4265,0
|
|
20240617,171400,175397930,4265,4265,4265,4265,0
|
|
20240617,171300,175397930,4265,4265,4265,4265,0
|
|
20240617,171200,175397930,4265,4265,4265,4265,0
|
|
20240617,171100,175397930,4265,4265,4265,4265,0
|
|
20240617,171000,175397930,4265,4265,4265,4265,0
|
|
20240617,170900,175397930,4265,4265,4265,4265,0
|
|
20240617,170800,175397930,4265,4265,4265,4265,0
|
|
20240617,170700,175397930,4265,4265,4265,4265,0
|
|
20240617,170600,175397930,4265,4265,4265,4265,0
|
|
20240617,170500,175397930,4265,4265,4265,4265,0
|
|
20240617,170400,175397930,4265,4265,4265,4265,0
|
|
20240617,170300,175397930,4265,4265,4265,4265,0
|
|
20240617,170200,175397930,4265,4265,4265,4265,0
|
|
20240617,170100,175397930,4265,4265,4265,4265,0
|
|
20240617,170000,175397930,4265,4265,4265,4265,0
|
|
20240617,165900,175397930,4265,4265,4265,4265,0
|
|
20240617,165800,175397930,4265,4265,4265,4265,547
|
|
20240617,165700,175397930,4265,4265,4265,4265,0
|
|
20240617,165600,175397930,4265,4265,4265,4265,0
|
|
20240617,165500,175397930,4265,4265,4265,4265,0
|
|
20240617,165400,175397930,4265,4265,4265,4265,0
|
|
20240617,165300,175397930,4265,4265,4265,4265,0
|
|
20240617,165200,175397930,4265,4265,4265,4265,0
|
|
20240617,165100,175397930,4265,4265,4265,4265,0
|
|
20240617,165000,175397930,4265,4265,4265,4265,0
|
|
20240617,164900,175397930,4265,4265,4265,4265,0
|
|
20240617,164800,175397930,4265,4265,4265,4265,0
|
|
20240617,164700,175397930,4265,4265,4265,4265,0
|
|
20240617,164600,175397930,4265,4265,4265,4265,0
|
|
20240617,164500,175397930,4265,4265,4265,4265,0
|
|
20240617,164400,175397930,4265,4265,4265,4265,0
|
|
20240617,164300,175397930,4265,4265,4265,4265,0
|
|
20240617,164200,175397930,4265,4265,4265,4265,0
|
|
20240617,164100,175397930,4265,4265,4265,4265,0
|
|
20240617,164000,175397930,4265,4265,4265,4265,0
|
|
20240617,163900,175397930,4265,4265,4265,4265,0
|
|
20240617,163800,175397930,4265,4265,4265,4265,0
|
|
20240617,163700,175397930,4265,4265,4265,4265,0
|
|
20240617,163600,175397930,4265,4265,4265,4265,0
|
|
20240617,163500,175397930,4265,4265,4265,4265,0
|
|
20240617,163400,175397930,4265,4265,4265,4265,0
|
|
20240617,163300,175397930,4265,4265,4265,4265,0
|
|
20240617,163200,175397930,4265,4265,4265,4265,0
|
|
20240617,163100,175397930,4265,4265,4265,4265,0
|
|
20240617,163000,175397930,4265,4265,4265,4265,0
|
|
20240617,162900,175397930,4265,4265,4265,4265,0
|
|
20240617,162800,175397930,4265,4265,4265,4265,547
|
|
20240617,162700,175397930,4265,4265,4265,4265,0
|
|
20240617,162600,175397930,4265,4265,4265,4265,0
|
|
20240617,162500,175397930,4265,4265,4265,4265,0
|
|
20240617,162400,175397930,4265,4265,4265,4265,0
|
|
20240617,162300,175397930,4265,4265,4265,4265,0
|
|
20240617,162200,175397930,4265,4265,4265,4265,0
|
|
20240617,162100,175397930,4265,4265,4265,4265,0
|
|
20240617,162000,175397930,4265,4265,4265,4265,0
|
|
20240617,161900,175397930,4265,4265,4265,4265,0
|
|
20240617,161800,175397930,4265,4265,4265,4265,0
|
|
20240617,161700,175397930,4265,4265,4265,4265,0
|
|
20240617,161600,175397930,4265,4265,4265,4265,0
|
|
20240617,161500,175397930,4265,4265,4265,4265,0
|
|
20240617,161400,175397930,4265,4265,4265,4265,0
|
|
20240617,161300,175397930,4265,4265,4265,4265,0
|
|
20240617,161200,175397930,4265,4265,4265,4265,0
|
|
20240617,161100,175397930,4265,4265,4265,4265,0
|
|
20240617,161000,175397930,4265,4265,4265,4265,0
|
|
20240617,160900,175397930,4265,4265,4265,4265,0
|
|
20240617,160800,175397930,4265,4265,4265,4265,0
|
|
20240617,160700,175397930,4265,4265,4265,4265,0
|
|
20240617,160600,175397930,4265,4265,4265,4265,0
|
|
20240617,160500,175397930,4265,4265,4265,4265,0
|
|
20240617,160400,175397930,4265,4265,4265,4265,0
|
|
20240617,160300,175397930,4265,4265,4265,4265,0
|
|
20240617,160200,175397930,4265,4265,4265,4265,0
|
|
20240617,160100,175397930,4265,4265,4265,4265,0
|
|
20240617,160000,175397930,4265,4265,4265,4265,0
|
|
20240617,155900,175397930,4265,4265,4265,4265,0
|
|
20240617,155800,175397930,4265,4265,4265,4265,547
|
|
20240617,155700,175397930,4265,4265,4265,4265,0
|
|
20240617,155600,175397930,4265,4265,4265,4265,0
|
|
20240617,155500,175397930,4265,4265,4265,4265,0
|
|
20240617,155400,175397930,4265,4265,4265,4265,0
|
|
20240617,155300,175397930,4265,4265,4265,4265,0
|
|
20240617,155200,175397930,4265,4265,4265,4265,0
|
|
20240617,155100,175397930,4265,4265,4265,4265,0
|
|
20240617,155000,175397930,4265,4265,4265,4265,0
|
|
20240617,154900,175397930,4265,4265,4265,4265,0
|
|
20240617,154800,175397930,4265,4265,4265,4265,0
|
|
20240617,154700,175397930,4265,4265,4265,4265,0
|
|
20240617,154600,175397930,4265,4265,4265,4265,0
|
|
20240617,154500,175397930,4265,4265,4265,4265,0
|
|
20240617,154400,175397930,4265,4265,4265,4265,0
|
|
20240617,154300,175397930,4265,4265,4265,4265,0
|
|
20240617,154200,175397930,4265,4265,4265,4265,0
|
|
20240617,154100,175397930,4265,4265,4265,4265,0
|
|
20240617,154000,175397930,4265,4265,4265,4265,0
|
|
20240617,153900,175397930,4265,4265,4265,4265,0
|
|
20240617,153800,175397930,4265,4265,4265,4265,0
|
|
20240617,153700,175397930,4265,4265,4265,4265,0
|
|
20240617,153600,175397930,4265,4265,4265,4265,0
|
|
20240617,153500,175397930,4265,4265,4265,4265,0
|
|
20240617,153400,175397930,4265,4265,4265,4265,0
|
|
20240617,153300,175397930,4265,4265,4265,4265,0
|
|
20240617,153200,175397930,4265,4265,4265,4265,0
|
|
20240617,153100,175397930,4265,4265,4265,4265,0
|
|
20240617,153000,175397930,4265,4265,4265,4265,547
|
|
20240617,152900,173064975,4260,4260,4260,4260,0
|
|
20240617,152800,173064975,4260,4260,4260,4260,0
|
|
20240617,152700,173064975,4260,4260,4260,4260,0
|
|
20240617,152600,173064975,4260,4260,4260,4260,0
|
|
20240617,152500,173064975,4260,4260,4260,4260,0
|
|
20240617,152400,173064975,4260,4260,4260,4260,0
|
|
20240617,152300,173064975,4260,4260,4260,4260,0
|
|
20240617,152200,173064975,4260,4260,4260,4260,0
|
|
20240617,152100,173064975,4260,4260,4260,4260,0
|
|
20240617,152000,173064975,4260,4260,4260,4260,0
|
|
20240617,151900,173064975,4260,4260,4260,4260,40
|
|
20240617,151800,172894575,4260,4260,4260,4260,0
|
|
20240617,151700,172894575,4260,4260,4260,4260,0
|
|
20240617,151600,172894575,4260,4260,4260,4260,5
|
|
20240617,151500,172873275,4260,4260,4260,4260,0
|
|
20240617,151400,172873275,4260,4260,4260,4260,0
|
|
20240617,151300,172873275,4260,4260,4260,4260,0
|
|
20240617,151200,172873275,4260,4260,4260,4260,0
|
|
20240617,151100,172873275,4260,4260,4260,4260,10
|
|
20240617,151000,172830675,4260,4260,4260,4260,24
|
|
20240617,150900,172728435,4255,4255,4255,4255,0
|
|
20240617,150800,172728435,4255,4260,4260,4255,39
|
|
20240617,150700,172562460,4265,4265,4265,4265,0
|
|
20240617,150600,172562460,4265,4265,4265,4265,10
|
|
20240617,150500,172519810,4260,4260,4260,4260,39
|
|
20240617,150400,172353670,4265,4260,4265,4260,2
|
|
20240617,150300,172345145,4265,4265,4265,4265,0
|
|
20240617,150200,172345145,4265,4265,4265,4265,0
|
|
20240617,150100,172345145,4265,4265,4265,4265,5
|
|
20240617,150000,172323820,4265,4265,4265,4265,0
|
|
20240617,145900,172323820,4265,4265,4265,4265,0
|
|
20240617,145800,172323820,4265,4265,4265,4265,0
|
|
20240617,145700,172323820,4265,4265,4265,4265,0
|
|
20240617,145600,172323820,4265,4265,4265,4265,0
|
|
20240617,145500,172323820,4265,4265,4265,4265,0
|
|
20240617,145400,172323820,4265,4265,4265,4265,1
|
|
20240617,145300,172319555,4265,4265,4265,4265,0
|
|
20240617,145200,172319555,4265,4260,4265,4260,58
|
|
20240617,145100,172072190,4250,4250,4250,4250,0
|
|
20240617,145000,172072190,4250,4250,4250,4250,323
|
|
20240617,144900,170699440,4250,4250,4250,4250,0
|
|
20240617,144800,170699440,4250,4250,4250,4250,150
|
|
20240617,144700,170061940,4250,4250,4250,4250,0
|
|
20240617,144600,170061940,4250,4250,4250,4250,0
|
|
20240617,144500,170061940,4250,4250,4250,4250,0
|
|
20240617,144400,170061940,4250,4250,4250,4250,0
|
|
20240617,144300,170061940,4250,4250,4250,4250,151
|
|
20240617,144200,169420190,4250,4250,4250,4250,100
|
|
20240617,144100,168995190,4250,4250,4250,4250,0
|
|
20240617,144000,168995190,4250,4250,4250,4250,0
|
|
20240617,143900,168995190,4250,4250,4250,4250,0
|
|
20240617,143800,168995190,4250,4250,4250,4250,0
|
|
20240617,143700,168995190,4250,4250,4250,4250,0
|
|
20240617,143600,168995190,4250,4250,4250,4250,0
|
|
20240617,143500,168995190,4250,4250,4250,4250,0
|
|
20240617,143400,168995190,4250,4250,4250,4250,0
|
|
20240617,143300,168995190,4250,4250,4250,4250,0
|
|
20240617,143200,168995190,4250,4250,4250,4250,0
|
|
20240617,143100,168995190,4250,4250,4250,4250,0
|
|
20240617,143000,168995190,4250,4250,4250,4250,0
|
|
20240617,142900,168995190,4250,4250,4250,4250,1
|
|
20240617,142800,168990940,4240,4240,4240,4240,0
|
|
20240617,142700,168990940,4240,4240,4240,4240,180
|
|
20240617,142600,168227740,4240,4240,4240,4240,0
|
|
20240617,142500,168227740,4240,4240,4240,4240,1
|
|
20240617,142400,168223500,4230,4225,4230,4225,88
|
|
20240617,142300,167851510,4225,4225,4225,4225,0
|
|
20240617,142200,167851510,4225,4225,4225,4225,0
|
|
20240617,142100,167851510,4225,4225,4225,4225,0
|
|
20240617,142000,167851510,4225,4225,4225,4225,0
|
|
20240617,141900,167851510,4225,4225,4225,4225,0
|
|
20240617,141800,167851510,4225,4225,4225,4225,0
|
|
20240617,141700,167851510,4225,4225,4225,4225,0
|
|
20240617,141600,167851510,4225,4225,4225,4225,474
|
|
20240617,141500,165848860,4245,4225,4245,4220,3790
|
|
20240617,141400,149851685,4240,4230,4240,4230,26
|
|
20240617,141300,149741690,4230,4230,4230,4230,206
|
|
20240617,141200,148870310,4225,4225,4225,4225,0
|
|
20240617,141100,148870310,4225,4225,4225,4225,0
|
|
20240617,141000,148870310,4225,4225,4225,4225,474
|
|
20240617,140900,146867660,4225,4225,4225,4225,0
|
|
20240617,140800,146867660,4225,4225,4225,4225,0
|
|
20240617,140700,146867660,4225,4225,4225,4225,0
|
|
20240617,140600,146867660,4225,4225,4225,4225,0
|
|
20240617,140500,146867660,4225,4225,4225,4225,0
|
|
20240617,140400,146867660,4225,4225,4225,4225,0
|
|
20240617,140300,146867660,4225,4235,4235,4225,1925
|
|
20240617,140200,138731430,4235,4235,4235,4235,0
|
|
20240617,140100,138731430,4235,4235,4235,4235,0
|
|
20240617,140000,138731430,4235,4235,4235,4235,0
|
|
20240617,135900,138731430,4235,4235,4235,4235,0
|
|
20240617,135800,138731430,4235,4240,4240,4235,100
|
|
20240617,135700,138307915,4245,4245,4245,4245,0
|
|
20240617,135600,138307915,4245,4245,4245,4245,0
|
|
20240617,135500,138307915,4245,4245,4245,4245,0
|
|
20240617,135400,138307915,4245,4245,4245,4245,1
|
|
20240617,135300,138303670,4240,4240,4240,4240,14
|
|
20240617,135200,138244310,4245,4245,4245,4245,0
|
|
20240617,135100,138244310,4245,4245,4245,4245,0
|
|
20240617,135000,138244310,4245,4245,4245,4245,0
|
|
20240617,134900,138244310,4245,4245,4245,4245,0
|
|
20240617,134800,138244310,4245,4245,4245,4245,0
|
|
20240617,134700,138244310,4245,4245,4245,4245,0
|
|
20240617,134600,138244310,4245,4245,4245,4245,0
|
|
20240617,134500,138244310,4245,4245,4245,4245,0
|
|
20240617,134400,138244310,4245,4245,4245,4245,0
|
|
20240617,134300,138244310,4245,4245,4245,4245,0
|
|
20240617,134200,138244310,4245,4245,4245,4245,0
|
|
20240617,134100,138244310,4245,4245,4245,4245,0
|
|
20240617,134000,138244310,4245,4245,4245,4245,0
|
|
20240617,133900,138244310,4245,4245,4245,4245,0
|
|
20240617,133800,138244310,4245,4245,4245,4245,0
|
|
20240617,133700,138244310,4245,4245,4245,4245,12
|
|
20240617,133600,138193370,4245,4245,4245,4245,0
|
|
20240617,133500,138193370,4245,4245,4245,4245,0
|
|
20240617,133400,138193370,4245,4245,4245,4245,0
|
|
20240617,133300,138193370,4245,4245,4245,4245,0
|
|
20240617,133200,138193370,4245,4245,4245,4245,0
|
|
20240617,133100,138193370,4245,4245,4245,4245,0
|
|
20240617,133000,138193370,4245,4245,4245,4245,0
|
|
20240617,132900,138193370,4245,4245,4245,4245,1
|
|
20240617,132800,138189125,4245,4245,4245,4245,0
|
|
20240617,132700,138189125,4245,4245,4245,4245,0
|
|
20240617,132600,138189125,4245,4245,4245,4245,0
|
|
20240617,132500,138189125,4245,4245,4245,4245,0
|
|
20240617,132400,138189125,4245,4245,4245,4245,0
|
|
20240617,132300,138189125,4245,4245,4245,4245,0
|
|
20240617,132200,138189125,4245,4245,4245,4245,0
|
|
20240617,132100,138189125,4245,4245,4245,4245,0
|
|
20240617,132000,138189125,4245,4245,4245,4245,0
|
|
20240617,131900,138189125,4245,4245,4245,4245,0
|
|
20240617,131800,138189125,4245,4245,4245,4245,0
|
|
20240617,131700,138189125,4245,4245,4245,4245,0
|
|
20240617,131600,138189125,4245,4245,4245,4245,0
|
|
20240617,131500,138189125,4245,4245,4245,4245,10
|
|
20240617,131400,138146675,4240,4240,4240,4240,0
|
|
20240617,131300,138146675,4240,4240,4240,4240,0
|
|
20240617,131200,138146675,4240,4240,4240,4240,0
|
|
20240617,131100,138146675,4240,4240,4240,4240,1
|
|
20240617,131000,138142435,4240,4240,4240,4240,27
|
|
20240617,130900,138027955,4240,4240,4240,4240,0
|
|
20240617,130800,138027955,4240,4240,4240,4240,0
|
|
20240617,130700,138027955,4240,4240,4240,4240,0
|
|
20240617,130600,138027955,4240,4240,4240,4240,0
|
|
20240617,130500,138027955,4240,4240,4240,4240,0
|
|
20240617,130400,138027955,4240,4240,4240,4240,1
|
|
20240617,130300,138023715,4230,4230,4230,4230,59
|
|
20240617,130200,137774145,4240,4240,4240,4240,0
|
|
20240617,130100,137774145,4240,4240,4240,4240,0
|
|
20240617,130000,137774145,4240,4225,4240,4225,119
|
|
20240617,125900,137271355,4240,4235,4240,4235,2
|
|
20240617,125800,137262880,4225,4225,4225,4225,0
|
|
20240617,125700,137262880,4225,4225,4225,4225,415
|
|
20240617,125600,135509505,4230,4230,4230,4230,28
|
|
20240617,125500,135391065,4230,4230,4230,4230,0
|
|
20240617,125400,135391065,4230,4230,4230,4230,20
|
|
20240617,125300,135306465,4230,4230,4230,4230,0
|
|
20240617,125200,135306465,4230,4230,4230,4230,0
|
|
20240617,125100,135306465,4230,4230,4230,4230,2
|
|
20240617,125000,135298005,4240,4240,4240,4240,0
|
|
20240617,124900,135298005,4240,4240,4240,4240,0
|
|
20240617,124800,135298005,4240,4240,4240,4240,0
|
|
20240617,124700,135298005,4240,4240,4240,4240,0
|
|
20240617,124600,135298005,4240,4240,4240,4240,0
|
|
20240617,124500,135298005,4240,4240,4240,4240,0
|
|
20240617,124400,135298005,4240,4240,4240,4240,0
|
|
20240617,124300,135298005,4240,4240,4240,4240,0
|
|
20240617,124200,135298005,4240,4240,4240,4240,0
|
|
20240617,124100,135298005,4240,4240,4240,4240,0
|
|
20240617,124000,135298005,4240,4240,4240,4240,0
|
|
20240617,123900,135298005,4240,4240,4240,4240,0
|
|
20240617,123800,135298005,4240,4240,4240,4240,1
|
|
20240617,123700,135293765,4225,4225,4225,4225,73
|
|
20240617,123600,134985340,4240,4240,4240,4240,0
|
|
20240617,123500,134985340,4240,4240,4240,4240,0
|
|
20240617,123400,134985340,4240,4240,4240,4240,0
|
|
20240617,123300,134985340,4240,4240,4240,4240,0
|
|
20240617,123200,134985340,4240,4240,4240,4240,0
|
|
20240617,123100,134985340,4240,4240,4240,4240,0
|
|
20240617,123000,134985340,4240,4240,4240,4240,0
|
|
20240617,122900,134985340,4240,4240,4240,4240,0
|
|
20240617,122800,134985340,4240,4240,4240,4240,0
|
|
20240617,122700,134985340,4240,4240,4240,4240,0
|
|
20240617,122600,134985340,4240,4240,4240,4240,0
|
|
20240617,122500,134985340,4240,4240,4240,4240,0
|
|
20240617,122400,134985340,4240,4240,4240,4240,0
|
|
20240617,122300,134985340,4240,4240,4240,4240,0
|
|
20240617,122200,134985340,4240,4240,4240,4240,0
|
|
20240617,122100,134985340,4240,4240,4240,4240,0
|
|
20240617,122000,134985340,4240,4240,4240,4240,0
|
|
20240617,121900,134985340,4240,4240,4240,4240,0
|
|
20240617,121800,134985340,4240,4240,4240,4240,0
|
|
20240617,121700,134985340,4240,4240,4240,4240,0
|
|
20240617,121600,134985340,4240,4240,4240,4240,0
|
|
20240617,121500,134985340,4240,4240,4240,4240,0
|
|
20240617,121400,134985340,4240,4230,4240,4230,778
|
|
20240617,121300,131694390,4225,4225,4225,4225,0
|
|
20240617,121200,131694390,4225,4225,4225,4225,800
|
|
20240617,121100,128314390,4235,4230,4235,4225,94
|
|
20240617,121000,127916425,4240,4240,4240,4240,4
|
|
20240617,120900,127899465,4235,4235,4235,4235,0
|
|
20240617,120800,127899465,4235,4235,4235,4235,0
|
|
20240617,120700,127899465,4235,4240,4240,4235,202
|
|
20240617,120600,127042995,4245,4245,4245,4245,0
|
|
20240617,120500,127042995,4245,4245,4245,4245,0
|
|
20240617,120400,127042995,4245,4245,4245,4245,0
|
|
20240617,120300,127042995,4245,4245,4245,4245,0
|
|
20240617,120200,127042995,4245,4245,4245,4245,0
|
|
20240617,120100,127042995,4245,4245,4245,4245,0
|
|
20240617,120000,127042995,4245,4245,4245,4245,0
|
|
20240617,115900,127042995,4245,4245,4245,4245,0
|
|
20240617,115800,127042995,4245,4245,4245,4245,0
|
|
20240617,115700,127042995,4245,4245,4245,4245,0
|
|
20240617,115600,127042995,4245,4245,4245,4245,0
|
|
20240617,115500,127042995,4245,4260,4260,4245,3407
|
|
20240617,115400,112556595,4260,4260,4260,4260,0
|
|
20240617,115300,112556595,4260,4260,4260,4260,129
|
|
20240617,115200,112007055,4260,4260,4260,4260,0
|
|
20240617,115100,112007055,4260,4260,4260,4260,0
|
|
20240617,115000,112007055,4260,4260,4260,4260,6
|
|
20240617,114900,111981495,4265,4265,4265,4265,0
|
|
20240617,114800,111981495,4265,4265,4265,4265,0
|
|
20240617,114700,111981495,4265,4265,4265,4265,0
|
|
20240617,114600,111981495,4265,4265,4265,4265,0
|
|
20240617,114500,111981495,4265,4265,4265,4265,0
|
|
20240617,114400,111981495,4265,4265,4265,4265,0
|
|
20240617,114300,111981495,4265,4265,4265,4265,0
|
|
20240617,114200,111981495,4265,4265,4265,4265,0
|
|
20240617,114100,111981495,4265,4265,4265,4265,0
|
|
20240617,114000,111981495,4265,4265,4265,4265,0
|
|
20240617,113900,111981495,4265,4265,4265,4265,50
|
|
20240617,113800,111768245,4270,4270,4270,4270,0
|
|
20240617,113700,111768245,4270,4270,4270,4270,485
|
|
20240617,113600,109697295,4275,4275,4275,4275,0
|
|
20240617,113500,109697295,4275,4275,4275,4275,0
|
|
20240617,113400,109697295,4275,4275,4275,4275,20
|
|
20240617,113300,109611795,4270,4270,4270,4270,0
|
|
20240617,113200,109611795,4270,4270,4270,4270,100
|
|
20240617,113100,109184795,4270,4270,4270,4270,0
|
|
20240617,113000,109184795,4270,4270,4270,4270,2
|
|
20240617,112900,109176255,4270,4270,4270,4270,0
|
|
20240617,112800,109176255,4270,4270,4270,4270,58
|
|
20240617,112700,108928595,4270,4270,4270,4270,0
|
|
20240617,112600,108928595,4270,4270,4270,4270,629
|
|
20240617,112500,106242765,4270,4270,4270,4270,0
|
|
20240617,112400,106242765,4270,4270,4270,4270,0
|
|
20240617,112300,106242765,4270,4270,4270,4270,0
|
|
20240617,112200,106242765,4270,4270,4270,4270,8
|
|
20240617,112100,106208605,4270,4270,4270,4270,0
|
|
20240617,112000,106208605,4270,4270,4270,4270,0
|
|
20240617,111900,106208605,4270,4270,4270,4270,23
|
|
20240617,111800,106110395,4275,4275,4275,4275,4
|
|
20240617,111700,106093295,4275,4275,4275,4275,0
|
|
20240617,111600,106093295,4275,4275,4275,4275,0
|
|
20240617,111500,106093295,4275,4275,4275,4275,30
|
|
20240617,111400,105965045,4275,4275,4275,4275,0
|
|
20240617,111300,105965045,4275,4275,4275,4275,0
|
|
20240617,111200,105965045,4275,4275,4275,4275,0
|
|
20240617,111100,105965045,4275,4275,4275,4275,0
|
|
20240617,111000,105965045,4275,4275,4275,4275,50
|
|
20240617,110900,105751295,4275,4275,4275,4275,0
|
|
20240617,110800,105751295,4275,4275,4275,4275,0
|
|
20240617,110700,105751295,4275,4275,4275,4275,83
|
|
20240617,110600,105396470,4270,4270,4270,4270,0
|
|
20240617,110500,105396470,4270,4270,4270,4270,0
|
|
20240617,110400,105396470,4270,4270,4270,4270,0
|
|
20240617,110300,105396470,4270,4270,4270,4270,0
|
|
20240617,110200,105396470,4270,4270,4270,4270,1
|
|
20240617,110100,105392200,4275,4275,4275,4275,263
|
|
20240617,110000,104267875,4280,4280,4280,4280,0
|
|
20240617,105900,104267875,4280,4280,4280,4280,0
|
|
20240617,105800,104267875,4280,4280,4280,4280,0
|
|
20240617,105700,104267875,4280,4280,4280,4280,0
|
|
20240617,105600,104267875,4280,4280,4280,4280,0
|
|
20240617,105500,104267875,4280,4280,4280,4280,2
|
|
20240617,105400,104259315,4275,4275,4275,4275,200
|
|
20240617,105300,103404315,4280,4280,4280,4280,0
|
|
20240617,105200,103404315,4280,4280,4280,4280,0
|
|
20240617,105100,103404315,4280,4280,4290,4280,1002
|
|
20240617,105000,99114630,4275,4275,4275,4275,0
|
|
20240617,104900,99114630,4275,4275,4275,4275,0
|
|
20240617,104800,99114630,4275,4275,4275,4275,0
|
|
20240617,104700,99114630,4275,4275,4275,4275,10
|
|
20240617,104600,99071880,4275,4275,4275,4275,588
|
|
20240617,104500,96558180,4275,4275,4275,4275,0
|
|
20240617,104400,96558180,4275,4275,4275,4275,0
|
|
20240617,104300,96558180,4275,4275,4275,4275,14
|
|
20240617,104200,96498330,4280,4280,4280,4280,0
|
|
20240617,104100,96498330,4280,4275,4280,4275,609
|
|
20240617,104000,93894850,4285,4260,4285,4260,1466
|
|
20240617,103900,87626420,4260,4260,4260,4260,0
|
|
20240617,103800,87626420,4260,4260,4260,4260,10
|
|
20240617,103700,87583820,4260,4260,4260,4260,10
|
|
20240617,103600,87541220,4260,4260,4260,4260,0
|
|
20240617,103500,87541220,4260,4260,4260,4260,1
|
|
20240617,103400,87536960,4255,4255,4255,4255,0
|
|
20240617,103300,87536960,4255,4255,4255,4255,1213
|
|
20240617,103200,82375645,4260,4260,4260,4260,161
|
|
20240617,103100,81689785,4265,4265,4265,4265,0
|
|
20240617,103000,81689785,4265,4265,4265,4265,0
|
|
20240617,102900,81689785,4265,4265,4265,4265,0
|
|
20240617,102800,81689785,4265,4265,4265,4265,0
|
|
20240617,102700,81689785,4265,4265,4265,4265,0
|
|
20240617,102600,81689785,4265,4265,4265,4265,7
|
|
20240617,102500,81659930,4265,4265,4265,4265,0
|
|
20240617,102400,81659930,4265,4265,4265,4265,0
|
|
20240617,102300,81659930,4265,4270,4270,4265,630
|
|
20240617,102200,78972835,4275,4275,4275,4275,0
|
|
20240617,102100,78972835,4275,4275,4275,4275,0
|
|
20240617,102000,78972835,4275,4275,4275,4275,0
|
|
20240617,101900,78972835,4275,4275,4275,4275,0
|
|
20240617,101800,78972835,4275,4275,4275,4275,0
|
|
20240617,101700,78972835,4275,4275,4275,4275,0
|
|
20240617,101600,78972835,4275,4275,4275,4275,0
|
|
20240617,101500,78972835,4275,4275,4275,4275,0
|
|
20240617,101400,78972835,4275,4275,4275,4275,0
|
|
20240617,101300,78972835,4275,4275,4275,4275,0
|
|
20240617,101200,78972835,4275,4275,4275,4275,18
|
|
20240617,101100,78895885,4275,4275,4275,4275,0
|
|
20240617,101000,78895885,4275,4275,4275,4275,0
|
|
20240617,100900,78895885,4275,4275,4275,4275,0
|
|
20240617,100800,78895885,4275,4275,4275,4275,46
|
|
20240617,100700,78699235,4275,4275,4275,4275,0
|
|
20240617,100600,78699235,4275,4270,4275,4270,303
|
|
20240617,100500,77404670,4270,4270,4270,4270,1017
|
|
20240617,100400,73062080,4270,4270,4270,4270,1
|
|
20240617,100300,73057810,4270,4270,4270,4270,2
|
|
20240617,100200,73049270,4265,4265,4265,4265,0
|
|
20240617,100100,73049270,4265,4265,4265,4265,38
|
|
20240617,100000,72887200,4270,4270,4270,4270,0
|
|
20240617,095900,72887200,4270,4270,4270,4270,60
|
|
20240617,095800,72631000,4270,4270,4270,4270,27
|
|
20240617,095700,72515710,4270,4270,4270,4270,0
|
|
20240617,095600,72515710,4270,4270,4270,4270,60
|
|
20240617,095500,72259510,4265,4265,4265,4265,9
|
|
20240617,095400,72221125,4270,4270,4270,4270,2
|
|
20240617,095300,72212585,4265,4265,4265,4265,3
|
|
20240617,095200,72199790,4275,4275,4275,4275,0
|
|
20240617,095100,72199790,4275,4275,4275,4275,0
|
|
20240617,095000,72199790,4275,4275,4275,4275,0
|
|
20240617,094900,72199790,4275,4275,4275,4275,1
|
|
20240617,094800,72195515,4270,4270,4270,4270,0
|
|
20240617,094700,72195515,4270,4270,4270,4270,101
|
|
20240617,094600,71764245,4275,4275,4275,4275,100
|
|
20240617,094500,71336745,4275,4275,4275,4275,1
|
|
20240617,094400,71332470,4270,4265,4270,4265,349
|
|
20240617,094300,69842740,4265,4265,4265,4265,0
|
|
20240617,094200,69842740,4265,4265,4265,4265,43
|
|
20240617,094100,69659345,4270,4270,4270,4270,4
|
|
20240617,094000,69642265,4270,4270,4270,4270,0
|
|
20240617,093900,69642265,4270,4275,4275,4270,63
|
|
20240617,093800,69373245,4270,4275,4280,4270,106
|
|
20240617,093700,68920435,4270,4270,4270,4265,570
|
|
20240617,093600,66488295,4275,4275,4275,4275,500
|
|
20240617,093500,64350795,4275,4260,4275,4255,1540
|
|
20240617,093400,57774420,4255,4255,4255,4255,0
|
|
20240617,093300,57774420,4255,4255,4255,4255,0
|
|
20240617,093200,57774420,4255,4255,4255,4255,8
|
|
20240617,093100,57740380,4250,4250,4250,4250,103
|
|
20240617,093000,57302630,4250,4250,4250,4250,1
|
|
20240617,092900,57298380,4245,4245,4245,4245,0
|
|
20240617,092800,57298380,4245,4245,4245,4245,600
|
|
20240617,092700,54751380,4250,4250,4250,4250,0
|
|
20240617,092600,54751380,4250,4250,4250,4250,0
|
|
20240617,092500,54751380,4250,4250,4250,4250,0
|
|
20240617,092400,54751380,4250,4250,4250,4250,0
|
|
20240617,092300,54751380,4250,4250,4250,4250,513
|
|
20240617,092200,52571130,4245,4245,4245,4245,824
|
|
20240617,092100,49073250,4245,4260,4260,4245,132
|
|
20240617,092000,48512710,4260,4260,4260,4260,239
|
|
20240617,091900,47494570,4260,4250,4260,4250,5380
|
|
20240617,091800,24629030,4260,4230,4260,4230,2002
|
|
20240617,091700,16129440,4230,4230,4230,4215,532
|
|
20240617,091600,13886190,4225,4225,4225,4225,601
|
|
20240617,091500,11346965,4220,4220,4220,4220,0
|
|
20240617,091400,11346965,4220,4220,4220,4220,1009
|
|
20240617,091300,7088985,4245,4245,4245,4245,100
|
|
20240617,091200,6664485,4250,4250,4250,4250,1
|
|
20240617,091100,6660235,4225,4225,4225,4225,0
|
|
20240617,091000,6660235,4225,4220,4255,4220,1537
|
|
20240617,090900,131585,4225,4225,4225,4225,0
|
|
20240617,090800,131585,4225,4225,4225,4225,7
|
|
20240617,090700,102010,4200,4200,4200,4200,1
|
|
20240617,090600,97810,4200,4200,4200,4200,0
|
|
20240617,090500,97810,4200,4200,4200,4200,0
|
|
20240617,090400,97810,4200,4200,4200,4200,0
|
|
20240617,090300,97810,4200,4200,4200,4200,0
|
|
20240617,090200,97810,4200,4200,4200,4200,0
|
|
20240617,090100,97810,4200,4200,4200,4200,0
|
|
20240617,090000,97810,4200,4255,4255,4200,23
|