651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194800,351702830,4890,4890,4890,4890,1022
|
|
20240607,194700,351702830,4890,4890,4890,4890,0
|
|
20240607,194600,351702830,4890,4890,4890,4890,0
|
|
20240607,194500,351702830,4890,4890,4890,4890,0
|
|
20240607,194400,351702830,4890,4890,4890,4890,0
|
|
20240607,194300,351702830,4890,4890,4890,4890,0
|
|
20240607,194200,351702830,4890,4890,4890,4890,0
|
|
20240607,194100,351702830,4890,4890,4890,4890,0
|
|
20240607,194000,351702830,4890,4890,4890,4890,0
|
|
20240607,193900,351702830,4890,4890,4890,4890,0
|
|
20240607,193800,351702830,4890,4890,4890,4890,0
|
|
20240607,193700,351702830,4890,4890,4890,4890,0
|
|
20240607,193600,351702830,4890,4890,4890,4890,0
|
|
20240607,193500,351702830,4890,4890,4890,4890,0
|
|
20240607,193400,351702830,4890,4890,4890,4890,0
|
|
20240607,193300,351702830,4890,4890,4890,4890,0
|
|
20240607,193200,351702830,4890,4890,4890,4890,0
|
|
20240607,193100,351702830,4890,4890,4890,4890,0
|
|
20240607,193000,351702830,4890,4890,4890,4890,0
|
|
20240607,192900,351702830,4890,4890,4890,4890,0
|
|
20240607,192800,351702830,4890,4890,4890,4890,0
|
|
20240607,192700,351702830,4890,4890,4890,4890,0
|
|
20240607,192600,351702830,4890,4890,4890,4890,0
|
|
20240607,192500,351702830,4890,4890,4890,4890,0
|
|
20240607,192400,351702830,4890,4890,4890,4890,0
|
|
20240607,192300,351702830,4890,4890,4890,4890,0
|
|
20240607,192200,351702830,4890,4890,4890,4890,0
|
|
20240607,192100,351702830,4890,4890,4890,4890,0
|
|
20240607,192000,351702830,4890,4890,4890,4890,0
|
|
20240607,191900,351702830,4890,4890,4890,4890,0
|
|
20240607,191800,351702830,4890,4890,4890,4890,1022
|
|
20240607,191700,351702830,4890,4890,4890,4890,0
|
|
20240607,191600,351702830,4890,4890,4890,4890,0
|
|
20240607,191500,351702830,4890,4890,4890,4890,0
|
|
20240607,191400,351702830,4890,4890,4890,4890,0
|
|
20240607,191300,351702830,4890,4890,4890,4890,0
|
|
20240607,191200,351702830,4890,4890,4890,4890,0
|
|
20240607,191100,351702830,4890,4890,4890,4890,0
|
|
20240607,191000,351702830,4890,4890,4890,4890,0
|
|
20240607,190900,351702830,4890,4890,4890,4890,0
|
|
20240607,190800,351702830,4890,4890,4890,4890,0
|
|
20240607,190700,351702830,4890,4890,4890,4890,0
|
|
20240607,190600,351702830,4890,4890,4890,4890,0
|
|
20240607,190500,351702830,4890,4890,4890,4890,0
|
|
20240607,190400,351702830,4890,4890,4890,4890,0
|
|
20240607,190300,351702830,4890,4890,4890,4890,0
|
|
20240607,190200,351702830,4890,4890,4890,4890,0
|
|
20240607,190100,351702830,4890,4890,4890,4890,0
|
|
20240607,190000,351702830,4890,4890,4890,4890,0
|
|
20240607,185900,351702830,4890,4890,4890,4890,0
|
|
20240607,185800,351702830,4890,4890,4890,4890,0
|
|
20240607,185700,351702830,4890,4890,4890,4890,0
|
|
20240607,185600,351702830,4890,4890,4890,4890,0
|
|
20240607,185500,351702830,4890,4890,4890,4890,0
|
|
20240607,185400,351702830,4890,4890,4890,4890,0
|
|
20240607,185300,351702830,4890,4890,4890,4890,0
|
|
20240607,185200,351702830,4890,4890,4890,4890,0
|
|
20240607,185100,351702830,4890,4890,4890,4890,0
|
|
20240607,185000,351702830,4890,4890,4890,4890,0
|
|
20240607,184900,351702830,4890,4890,4890,4890,0
|
|
20240607,184800,351702830,4890,4890,4890,4890,1022
|
|
20240607,184700,351702830,4890,4890,4890,4890,0
|
|
20240607,184600,351702830,4890,4890,4890,4890,0
|
|
20240607,184500,351702830,4890,4890,4890,4890,0
|
|
20240607,184400,351702830,4890,4890,4890,4890,0
|
|
20240607,184300,351702830,4890,4890,4890,4890,0
|
|
20240607,184200,351702830,4890,4890,4890,4890,0
|
|
20240607,184100,351702830,4890,4890,4890,4890,0
|
|
20240607,184000,351702830,4890,4890,4890,4890,0
|
|
20240607,183900,351702830,4890,4890,4890,4890,0
|
|
20240607,183800,351702830,4890,4890,4890,4890,0
|
|
20240607,183700,351702830,4890,4890,4890,4890,0
|
|
20240607,183600,351702830,4890,4890,4890,4890,0
|
|
20240607,183500,351702830,4890,4890,4890,4890,0
|
|
20240607,183400,351702830,4890,4890,4890,4890,0
|
|
20240607,183300,351702830,4890,4890,4890,4890,0
|
|
20240607,183200,351702830,4890,4890,4890,4890,0
|
|
20240607,183100,351702830,4890,4890,4890,4890,0
|
|
20240607,183000,351702830,4890,4890,4890,4890,0
|
|
20240607,182900,351702830,4890,4890,4890,4890,0
|
|
20240607,182800,351702830,4890,4890,4890,4890,0
|
|
20240607,182700,351702830,4890,4890,4890,4890,0
|
|
20240607,182600,351702830,4890,4890,4890,4890,0
|
|
20240607,182500,351702830,4890,4890,4890,4890,0
|
|
20240607,182400,351702830,4890,4890,4890,4890,0
|
|
20240607,182300,351702830,4890,4890,4890,4890,0
|
|
20240607,182200,351702830,4890,4890,4890,4890,0
|
|
20240607,182100,351702830,4890,4890,4890,4890,0
|
|
20240607,182000,351702830,4890,4890,4890,4890,0
|
|
20240607,181900,351702830,4890,4890,4890,4890,0
|
|
20240607,181800,351702830,4890,4890,4890,4890,1022
|
|
20240607,181700,351702830,4890,4890,4890,4890,0
|
|
20240607,181600,351702830,4890,4890,4890,4890,0
|
|
20240607,181500,351702830,4890,4890,4890,4890,0
|
|
20240607,181400,351702830,4890,4890,4890,4890,0
|
|
20240607,181300,351702830,4890,4890,4890,4890,0
|
|
20240607,181200,351702830,4890,4890,4890,4890,0
|
|
20240607,181100,351702830,4890,4890,4890,4890,0
|
|
20240607,181000,351702830,4890,4890,4890,4890,0
|
|
20240607,180900,351702830,4890,4890,4890,4890,0
|
|
20240607,180800,351702830,4890,4890,4890,4890,0
|
|
20240607,180700,351702830,4890,4890,4890,4890,0
|
|
20240607,180600,351702830,4890,4890,4890,4890,0
|
|
20240607,180500,351702830,4890,4890,4890,4890,0
|
|
20240607,180400,351702830,4890,4890,4890,4890,0
|
|
20240607,180300,351702830,4890,4890,4890,4890,0
|
|
20240607,180200,351702830,4890,4890,4890,4890,0
|
|
20240607,180100,351702830,4890,4890,4890,4890,0
|
|
20240607,180000,351702830,4890,4890,4890,4890,0
|
|
20240607,175900,351702830,4890,4890,4890,4890,0
|
|
20240607,175800,351702830,4890,4890,4890,4890,0
|
|
20240607,175700,351702830,4890,4890,4890,4890,0
|
|
20240607,175600,351702830,4890,4890,4890,4890,0
|
|
20240607,175500,351702830,4890,4890,4890,4890,0
|
|
20240607,175400,351702830,4890,4890,4890,4890,0
|
|
20240607,175300,351702830,4890,4890,4890,4890,0
|
|
20240607,175200,351702830,4890,4890,4890,4890,0
|
|
20240607,175100,351702830,4890,4890,4890,4890,0
|
|
20240607,175000,351702830,4890,4890,4890,4890,0
|
|
20240607,174900,351702830,4890,4890,4890,4890,0
|
|
20240607,174800,351702830,4890,4890,4890,4890,1022
|
|
20240607,174700,351702830,4890,4890,4890,4890,0
|
|
20240607,174600,351702830,4890,4890,4890,4890,0
|
|
20240607,174500,351702830,4890,4890,4890,4890,0
|
|
20240607,174400,351702830,4890,4890,4890,4890,0
|
|
20240607,174300,351702830,4890,4890,4890,4890,0
|
|
20240607,174200,351702830,4890,4890,4890,4890,0
|
|
20240607,174100,351702830,4890,4890,4890,4890,0
|
|
20240607,174000,351702830,4890,4890,4890,4890,0
|
|
20240607,173900,351702830,4890,4890,4890,4890,0
|
|
20240607,173800,351702830,4890,4890,4890,4890,0
|
|
20240607,173700,351702830,4890,4890,4890,4890,0
|
|
20240607,173600,351702830,4890,4890,4890,4890,0
|
|
20240607,173500,351702830,4890,4890,4890,4890,0
|
|
20240607,173400,351702830,4890,4890,4890,4890,0
|
|
20240607,173300,351702830,4890,4890,4890,4890,0
|
|
20240607,173200,351702830,4890,4890,4890,4890,0
|
|
20240607,173100,351702830,4890,4890,4890,4890,0
|
|
20240607,173000,351702830,4890,4890,4890,4890,0
|
|
20240607,172900,351702830,4890,4890,4890,4890,0
|
|
20240607,172800,351702830,4890,4890,4890,4890,0
|
|
20240607,172700,351702830,4890,4890,4890,4890,0
|
|
20240607,172600,351702830,4890,4890,4890,4890,0
|
|
20240607,172500,351702830,4890,4890,4890,4890,0
|
|
20240607,172400,351702830,4890,4890,4890,4890,0
|
|
20240607,172300,351702830,4890,4890,4890,4890,0
|
|
20240607,172200,351702830,4890,4890,4890,4890,0
|
|
20240607,172100,351702830,4890,4890,4890,4890,0
|
|
20240607,172000,351702830,4890,4890,4890,4890,0
|
|
20240607,171900,351702830,4890,4890,4890,4890,0
|
|
20240607,171800,351702830,4890,4890,4890,4890,1022
|
|
20240607,171700,351702830,4890,4890,4890,4890,0
|
|
20240607,171600,351702830,4890,4890,4890,4890,0
|
|
20240607,171500,351702830,4890,4890,4890,4890,0
|
|
20240607,171400,351702830,4890,4890,4890,4890,0
|
|
20240607,171300,351702830,4890,4890,4890,4890,0
|
|
20240607,171200,351702830,4890,4890,4890,4890,0
|
|
20240607,171100,351702830,4890,4890,4890,4890,0
|
|
20240607,171000,351702830,4890,4890,4890,4890,0
|
|
20240607,170900,351702830,4890,4890,4890,4890,0
|
|
20240607,170800,351702830,4890,4890,4890,4890,0
|
|
20240607,170700,351702830,4890,4890,4890,4890,0
|
|
20240607,170600,351702830,4890,4890,4890,4890,0
|
|
20240607,170500,351702830,4890,4890,4890,4890,0
|
|
20240607,170400,351702830,4890,4890,4890,4890,0
|
|
20240607,170300,351702830,4890,4890,4890,4890,0
|
|
20240607,170200,351702830,4890,4890,4890,4890,0
|
|
20240607,170100,351702830,4890,4890,4890,4890,0
|
|
20240607,170000,351702830,4890,4890,4890,4890,0
|
|
20240607,165900,351702830,4890,4890,4890,4890,0
|
|
20240607,165800,351702830,4890,4890,4890,4890,0
|
|
20240607,165700,351702830,4890,4890,4890,4890,0
|
|
20240607,165600,351702830,4890,4890,4890,4890,0
|
|
20240607,165500,351702830,4890,4890,4890,4890,0
|
|
20240607,165400,351702830,4890,4890,4890,4890,0
|
|
20240607,165300,351702830,4890,4890,4890,4890,0
|
|
20240607,165200,351702830,4890,4890,4890,4890,0
|
|
20240607,165100,351702830,4890,4890,4890,4890,0
|
|
20240607,165000,351702830,4890,4890,4890,4890,0
|
|
20240607,164900,351702830,4890,4890,4890,4890,0
|
|
20240607,164800,351702830,4890,4890,4890,4890,1022
|
|
20240607,164700,351702830,4890,4890,4890,4890,0
|
|
20240607,164600,351702830,4890,4890,4890,4890,0
|
|
20240607,164500,351702830,4890,4890,4890,4890,0
|
|
20240607,164400,351702830,4890,4890,4890,4890,0
|
|
20240607,164300,351702830,4890,4890,4890,4890,0
|
|
20240607,164200,351702830,4890,4890,4890,4890,0
|
|
20240607,164100,351702830,4890,4890,4890,4890,0
|
|
20240607,164000,351702830,4890,4890,4890,4890,0
|
|
20240607,163900,351702830,4890,4890,4890,4890,0
|
|
20240607,163800,351702830,4890,4890,4890,4890,0
|
|
20240607,163700,351702830,4890,4890,4890,4890,0
|
|
20240607,163600,351702830,4890,4890,4890,4890,0
|
|
20240607,163500,351702830,4890,4890,4890,4890,0
|
|
20240607,163400,351702830,4890,4890,4890,4890,0
|
|
20240607,163300,351702830,4890,4890,4890,4890,0
|
|
20240607,163200,351702830,4890,4890,4890,4890,0
|
|
20240607,163100,351702830,4890,4890,4890,4890,0
|
|
20240607,163000,351702830,4890,4890,4890,4890,0
|
|
20240607,162900,351702830,4890,4890,4890,4890,0
|
|
20240607,162800,351702830,4890,4890,4890,4890,0
|
|
20240607,162700,351702830,4890,4890,4890,4890,0
|
|
20240607,162600,351702830,4890,4890,4890,4890,0
|
|
20240607,162500,351702830,4890,4890,4890,4890,0
|
|
20240607,162400,351702830,4890,4890,4890,4890,0
|
|
20240607,162300,351702830,4890,4890,4890,4890,0
|
|
20240607,162200,351702830,4890,4890,4890,4890,0
|
|
20240607,162100,351702830,4890,4890,4890,4890,0
|
|
20240607,162000,351702830,4890,4890,4890,4890,0
|
|
20240607,161900,351702830,4890,4890,4890,4890,0
|
|
20240607,161800,351702830,4890,4890,4890,4890,1022
|
|
20240607,161700,351702830,4890,4890,4890,4890,0
|
|
20240607,161600,351702830,4890,4890,4890,4890,0
|
|
20240607,161500,351702830,4890,4890,4890,4890,0
|
|
20240607,161400,351702830,4890,4890,4890,4890,0
|
|
20240607,161300,351702830,4890,4890,4890,4890,0
|
|
20240607,161200,351702830,4890,4890,4890,4890,0
|
|
20240607,161100,351702830,4890,4890,4890,4890,0
|
|
20240607,161000,351702830,4890,4890,4890,4890,0
|
|
20240607,160900,351702830,4890,4890,4890,4890,0
|
|
20240607,160800,351702830,4890,4890,4890,4890,0
|
|
20240607,160700,351702830,4890,4890,4890,4890,0
|
|
20240607,160600,351702830,4890,4890,4890,4890,0
|
|
20240607,160500,351702830,4890,4890,4890,4890,0
|
|
20240607,160400,351702830,4890,4890,4890,4890,0
|
|
20240607,160300,351702830,4890,4890,4890,4890,0
|
|
20240607,160200,351702830,4890,4890,4890,4890,0
|
|
20240607,160100,351702830,4890,4890,4890,4890,0
|
|
20240607,160000,351702830,4890,4890,4890,4890,0
|
|
20240607,155900,351702830,4890,4890,4890,4890,0
|
|
20240607,155800,351702830,4890,4890,4890,4890,0
|
|
20240607,155700,351702830,4890,4890,4890,4890,0
|
|
20240607,155600,351702830,4890,4890,4890,4890,0
|
|
20240607,155500,351702830,4890,4890,4890,4890,0
|
|
20240607,155400,351702830,4890,4890,4890,4890,0
|
|
20240607,155300,351702830,4890,4890,4890,4890,0
|
|
20240607,155200,351702830,4890,4890,4890,4890,0
|
|
20240607,155100,351702830,4890,4890,4890,4890,0
|
|
20240607,155000,351702830,4890,4890,4890,4890,0
|
|
20240607,154900,351702830,4890,4890,4890,4890,0
|
|
20240607,154800,351702830,4890,4890,4890,4890,1022
|
|
20240607,154700,351702830,4890,4890,4890,4890,0
|
|
20240607,154600,351702830,4890,4890,4890,4890,0
|
|
20240607,154500,351702830,4890,4890,4890,4890,0
|
|
20240607,154400,351702830,4890,4890,4890,4890,0
|
|
20240607,154300,351702830,4890,4890,4890,4890,0
|
|
20240607,154200,351702830,4890,4890,4890,4890,0
|
|
20240607,154100,351702830,4890,4890,4890,4890,0
|
|
20240607,154000,351702830,4890,4890,4890,4890,0
|
|
20240607,153900,351702830,4890,4890,4890,4890,0
|
|
20240607,153800,351702830,4890,4890,4890,4890,0
|
|
20240607,153700,351702830,4890,4890,4890,4890,0
|
|
20240607,153600,351702830,4890,4890,4890,4890,0
|
|
20240607,153500,351702830,4890,4890,4890,4890,0
|
|
20240607,153400,351702830,4890,4890,4890,4890,0
|
|
20240607,153300,351702830,4890,4890,4890,4890,0
|
|
20240607,153200,351702830,4890,4890,4890,4890,0
|
|
20240607,153100,351702830,4890,4890,4890,4890,0
|
|
20240607,153000,351702830,4890,4890,4890,4890,1022
|
|
20240607,152900,346705250,4900,4900,4900,4900,0
|
|
20240607,152800,346705250,4900,4900,4900,4900,0
|
|
20240607,152700,346705250,4900,4900,4900,4900,0
|
|
20240607,152600,346705250,4900,4900,4900,4900,0
|
|
20240607,152500,346705250,4900,4900,4900,4900,0
|
|
20240607,152400,346705250,4900,4900,4900,4900,0
|
|
20240607,152300,346705250,4900,4900,4900,4900,0
|
|
20240607,152200,346705250,4900,4900,4900,4900,0
|
|
20240607,152100,346705250,4900,4900,4900,4900,0
|
|
20240607,152000,346705250,4900,4900,4900,4900,0
|
|
20240607,151900,346705250,4900,4895,4905,4895,7
|
|
20240607,151800,346670970,4900,4900,4900,4900,15
|
|
20240607,151700,346597470,4895,4895,4895,4895,0
|
|
20240607,151600,346597470,4895,4895,4900,4895,101
|
|
20240607,151500,346102975,4900,4900,4900,4900,0
|
|
20240607,151400,346102975,4900,4900,4900,4900,1
|
|
20240607,151300,346098075,4895,4895,4895,4895,0
|
|
20240607,151200,346098075,4895,4895,4895,4895,0
|
|
20240607,151100,346098075,4895,4895,4895,4895,10
|
|
20240607,151000,346049125,4895,4895,4895,4895,77
|
|
20240607,150900,345672210,4895,4895,4895,4895,200
|
|
20240607,150800,344693210,4895,4895,4895,4895,20
|
|
20240607,150700,344595310,4895,4895,4895,4895,0
|
|
20240607,150600,344595310,4895,4895,4895,4895,0
|
|
20240607,150500,344595310,4895,4895,4895,4895,1
|
|
20240607,150400,344590415,4895,4895,4895,4895,0
|
|
20240607,150300,344590415,4895,4895,4895,4895,485
|
|
20240607,150200,342216340,4895,4895,4895,4895,0
|
|
20240607,150100,342216340,4895,4895,4895,4895,0
|
|
20240607,150000,342216340,4895,4895,4895,4895,2
|
|
20240607,145900,342206550,4890,4890,4890,4890,100
|
|
20240607,145800,341717550,4895,4895,4895,4895,1
|
|
20240607,145700,341712655,4875,4875,4875,4875,102
|
|
20240607,145600,341215405,4875,4880,4880,4875,650
|
|
20240607,145500,338045460,4895,4895,4895,4895,0
|
|
20240607,145400,338045460,4895,4895,4895,4895,0
|
|
20240607,145300,338045460,4895,4895,4895,4895,0
|
|
20240607,145200,338045460,4895,4895,4895,4895,0
|
|
20240607,145100,338045460,4895,4895,4895,4895,0
|
|
20240607,145000,338045460,4895,4895,4895,4895,1
|
|
20240607,144900,338040565,4880,4880,4880,4880,0
|
|
20240607,144800,338040565,4880,4880,4880,4880,0
|
|
20240607,144700,338040565,4880,4880,4880,4880,0
|
|
20240607,144600,338040565,4880,4880,4880,4880,0
|
|
20240607,144500,338040565,4880,4900,4900,4880,130
|
|
20240607,144400,337405395,4900,4895,4900,4895,250
|
|
20240607,144300,336181585,4895,4895,4895,4895,0
|
|
20240607,144200,336181585,4895,4895,4895,4895,0
|
|
20240607,144100,336181585,4895,4895,4895,4895,1
|
|
20240607,144000,336176690,4895,4895,4895,4895,0
|
|
20240607,143900,336176690,4895,4895,4895,4895,0
|
|
20240607,143800,336176690,4895,4895,4895,4895,0
|
|
20240607,143700,336176690,4895,4895,4895,4895,0
|
|
20240607,143600,336176690,4895,4895,4895,4895,0
|
|
20240607,143500,336176690,4895,4895,4895,4895,1
|
|
20240607,143400,336171795,4895,4895,4895,4895,0
|
|
20240607,143300,336171795,4895,4895,4895,4895,2
|
|
20240607,143200,336162005,4895,4895,4895,4895,0
|
|
20240607,143100,336162005,4895,4895,4895,4895,0
|
|
20240607,143000,336162005,4895,4895,4895,4895,0
|
|
20240607,142900,336162005,4895,4895,4895,4895,0
|
|
20240607,142800,336162005,4895,4895,4895,4895,0
|
|
20240607,142700,336162005,4895,4895,4895,4895,0
|
|
20240607,142600,336162005,4895,4895,4895,4895,0
|
|
20240607,142500,336162005,4895,4895,4895,4895,4
|
|
20240607,142400,336142425,4895,4895,4895,4895,243
|
|
20240607,142300,334952940,4895,4895,4895,4895,0
|
|
20240607,142200,334952940,4895,4895,4895,4895,0
|
|
20240607,142100,334952940,4895,4895,4895,4895,0
|
|
20240607,142000,334952940,4895,4895,4895,4895,0
|
|
20240607,141900,334952940,4895,4895,4895,4895,0
|
|
20240607,141800,334952940,4895,4895,4895,4895,0
|
|
20240607,141700,334952940,4895,4895,4895,4895,0
|
|
20240607,141600,334952940,4895,4895,4895,4895,147
|
|
20240607,141500,334233375,4885,4885,4885,4885,0
|
|
20240607,141400,334233375,4885,4885,4885,4885,0
|
|
20240607,141300,334233375,4885,4885,4885,4885,0
|
|
20240607,141200,334233375,4885,4885,4885,4885,0
|
|
20240607,141100,334233375,4885,4885,4885,4885,0
|
|
20240607,141000,334233375,4885,4885,4885,4885,0
|
|
20240607,140900,334233375,4885,4885,4885,4885,0
|
|
20240607,140800,334233375,4885,4885,4885,4885,122
|
|
20240607,140700,333637405,4890,4900,4900,4890,30
|
|
20240607,140600,333490555,4870,4870,4870,4870,0
|
|
20240607,140500,333490555,4870,4870,4870,4870,0
|
|
20240607,140400,333490555,4870,4870,4870,4870,0
|
|
20240607,140300,333490555,4870,4870,4870,4870,200
|
|
20240607,140200,332516555,4865,4865,4865,4865,0
|
|
20240607,140100,332516555,4865,4865,4865,4865,0
|
|
20240607,140000,332516555,4865,4870,4870,4865,422
|
|
20240607,135900,330462540,4870,4870,4870,4870,262
|
|
20240607,135800,329186600,4870,4870,4870,4870,255
|
|
20240607,135700,327944750,4870,4870,4870,4870,137
|
|
20240607,135600,327277560,4870,4870,4870,4870,256
|
|
20240607,135500,326030840,4870,4870,4870,4870,121
|
|
20240607,135400,325441570,4870,4875,4875,4870,222
|
|
20240607,135300,324360425,4875,4875,4875,4870,308
|
|
20240607,135200,322860315,4870,4870,4870,4870,111
|
|
20240607,135100,322319745,4875,4875,4875,4875,187
|
|
20240607,135000,321408120,4875,4875,4875,4875,255
|
|
20240607,134900,320164995,4875,4870,4875,4870,280
|
|
20240607,134800,318800655,4870,4875,4875,4870,146
|
|
20240607,134700,318089630,4870,4870,4870,4870,172
|
|
20240607,134600,317251990,4880,4880,4880,4880,20
|
|
20240607,134500,317154390,4880,4870,4880,4870,234
|
|
20240607,134400,316014240,4870,4875,4875,4870,301
|
|
20240607,134300,314548365,4875,4875,4880,4875,229
|
|
20240607,134200,313431345,4875,4870,4875,4870,149
|
|
20240607,134100,312705665,4870,4875,4875,4870,239
|
|
20240607,134000,311541220,4875,4875,4875,4875,154
|
|
20240607,133900,310790470,4875,4875,4875,4875,199
|
|
20240607,133800,309820345,4875,4875,4875,4875,199
|
|
20240607,133700,308850220,4875,4875,4875,4875,346
|
|
20240607,133600,307163470,4870,4870,4870,4870,184
|
|
20240607,133500,306267390,4870,4870,4870,4870,152
|
|
20240607,133400,305527150,4870,4870,4870,4870,336
|
|
20240607,133300,303890830,4870,4870,4870,4870,62
|
|
20240607,133200,303588890,4870,4870,4870,4870,189
|
|
20240607,133100,302668460,4870,4870,4870,4870,240
|
|
20240607,133000,301499660,4870,4870,4870,4870,119
|
|
20240607,132900,300920130,4875,4870,4875,4870,154
|
|
20240607,132800,300170045,4870,4870,4870,4870,284
|
|
20240607,132700,298786965,4870,4875,4875,4870,173
|
|
20240607,132600,297944365,4875,4875,4875,4875,170
|
|
20240607,132500,297115615,4875,4870,4875,4870,273
|
|
20240607,132400,295785480,4870,4870,4875,4870,303
|
|
20240607,132300,294309865,4870,4870,4870,4870,140
|
|
20240607,132200,293628065,4870,4875,4875,4870,260
|
|
20240607,132100,292361385,4875,4880,4880,4875,184
|
|
20240607,132000,291464375,4875,4870,4875,4870,168
|
|
20240607,131900,290646210,4875,4870,4875,4870,194
|
|
20240607,131800,289701130,4870,4875,4875,4870,192
|
|
20240607,131700,288765555,4875,4875,4875,4875,179
|
|
20240607,131600,287892930,4875,4875,4875,4875,148
|
|
20240607,131500,287171430,4875,4875,4875,4875,318
|
|
20240607,131400,285621180,4875,4875,4875,4875,33
|
|
20240607,131300,285460305,4875,4875,4875,4875,367
|
|
20240607,131200,283671180,4875,4875,4875,4875,234
|
|
20240607,131100,282530430,4875,4880,4880,4875,208
|
|
20240607,131000,281516370,4875,4875,4875,4875,157
|
|
20240607,130900,280750995,4875,4875,4875,4875,119
|
|
20240607,130800,280170870,4875,4875,4875,4875,403
|
|
20240607,130700,278206245,4875,4875,4875,4875,239
|
|
20240607,130600,277041120,4875,4875,4875,4875,254
|
|
20240607,130500,275802870,4875,4875,4875,4875,0
|
|
20240607,130400,275802870,4875,4875,4875,4875,0
|
|
20240607,130300,275802870,4875,4875,4875,4875,179
|
|
20240607,130200,274930245,4880,4885,4885,4880,364
|
|
20240607,130100,273153920,4880,4880,4880,4880,170
|
|
20240607,130000,272324320,4880,4880,4880,4880,1224
|
|
20240607,125900,266351200,4880,4880,4880,4880,120
|
|
20240607,125800,265765600,4880,4880,4880,4880,317
|
|
20240607,125700,264218640,4880,4880,4880,4880,178
|
|
20240607,125600,263350000,4880,4880,4880,4880,248
|
|
20240607,125500,262139760,4880,4880,4880,4880,138
|
|
20240607,125400,261466320,4880,4880,4880,4880,31
|
|
20240607,125300,261315040,4880,4880,4880,4880,439
|
|
20240607,125200,259172720,4880,4880,4880,4880,195
|
|
20240607,125100,258221120,4880,4880,4880,4880,175
|
|
20240607,125000,257367120,4880,4880,4880,4880,246
|
|
20240607,124900,256166640,4880,4880,4880,4880,32
|
|
20240607,124800,256010480,4880,4880,4880,4880,317
|
|
20240607,124700,254463520,4880,4880,4880,4880,287
|
|
20240607,124600,253062960,4880,4880,4880,4880,176
|
|
20240607,124500,252204080,4880,4880,4880,4880,715
|
|
20240607,124400,248714880,4880,4880,4880,4880,121
|
|
20240607,124300,248124400,4880,4885,4885,4880,300
|
|
20240607,124200,246659900,4885,4885,4885,4885,88
|
|
20240607,124100,246230020,4890,4880,4890,4880,779
|
|
20240607,124000,242425830,4885,4880,4885,4880,115
|
|
20240607,123900,241864625,4880,4880,4880,4880,33
|
|
20240607,123800,241703585,4880,4875,4880,4875,414
|
|
20240607,123700,239684095,4870,4875,4875,4870,203
|
|
20240607,123600,238695415,4875,4875,4875,4875,168
|
|
20240607,123500,237876415,4875,4875,4875,4875,165
|
|
20240607,123400,237072040,4875,4875,4875,4875,177
|
|
20240607,123300,236209165,4870,4870,4875,4870,340
|
|
20240607,123200,234553340,4875,4875,4875,4875,155
|
|
20240607,123100,233797715,4880,4880,4880,4880,136
|
|
20240607,123000,233134035,4880,4880,4880,4880,0
|
|
20240607,122900,233134035,4880,4880,4880,4880,451
|
|
20240607,122800,230933155,4880,4880,4880,4880,400
|
|
20240607,122700,228981155,4885,4880,4885,4880,223
|
|
20240607,122600,227892910,4880,4885,4885,4880,137
|
|
20240607,122500,227224235,4885,4885,4885,4885,228
|
|
20240607,122400,226110455,4885,4890,4890,4885,32
|
|
20240607,122300,225954125,4885,4885,4885,4885,391
|
|
20240607,122200,224044090,4905,4885,4905,4885,128
|
|
20240607,122100,223418195,4885,4885,4885,4885,196
|
|
20240607,122000,222460735,4885,4885,4885,4885,114
|
|
20240607,121900,221903845,4885,4880,4885,4880,184
|
|
20240607,121800,221005535,4875,4875,4875,4875,285
|
|
20240607,121700,219616160,4875,4875,4875,4875,293
|
|
20240607,121600,218187785,4875,4875,4880,4875,200
|
|
20240607,121500,217212780,4875,4875,4875,4875,252
|
|
20240607,121400,215984280,4875,4880,4880,4875,43
|
|
20240607,121300,215774605,4875,4875,4875,4875,205
|
|
20240607,121200,214775230,4875,4880,4880,4875,373
|
|
20240607,121100,212956520,4880,4875,4880,4875,278
|
|
20240607,121000,211600880,4875,4870,4875,4870,222
|
|
20240607,120900,210519215,4870,4870,4870,4870,113
|
|
20240607,120800,209968905,4870,4870,4870,4870,187
|
|
20240607,120700,209058215,4870,4875,4875,4870,281
|
|
20240607,120600,207688995,4870,4870,4870,4870,234
|
|
20240607,120500,206549415,4870,4870,4870,4870,148
|
|
20240607,120400,205828655,4870,4870,4870,4870,30
|
|
20240607,120300,205682555,4870,4870,4870,4870,231
|
|
20240607,120200,204557585,4870,4875,4875,4870,327
|
|
20240607,120100,202964595,4875,4875,4875,4875,141
|
|
20240607,120000,202277220,4875,4875,4875,4875,248
|
|
20240607,115900,201068220,4875,4875,4875,4875,439
|
|
20240607,115800,198928095,4870,4870,4870,4870,141
|
|
20240607,115700,198241425,4870,4870,4875,4870,300
|
|
20240607,115600,196780375,4870,4875,4875,4870,312
|
|
20240607,115500,195259800,4875,4875,4880,4875,175
|
|
20240607,115400,194406590,4875,4875,4875,4875,34
|
|
20240607,115300,194240840,4875,4875,4875,4875,219
|
|
20240607,115200,193173215,4875,4875,4875,4875,369
|
|
20240607,115100,191374340,4875,4870,4875,4870,168
|
|
20240607,115000,190556060,4870,4870,4875,4870,249
|
|
20240607,114900,189343420,4875,4875,4875,4875,260
|
|
20240607,114800,188075920,4870,4870,4875,4870,202
|
|
20240607,114700,187092175,4870,4870,4870,4870,430
|
|
20240607,114600,184998075,4870,4870,4870,4870,105
|
|
20240607,114500,184486725,4870,4875,4875,4870,67
|
|
20240607,114400,184160260,4875,4875,4875,4875,120
|
|
20240607,114300,183575260,4875,4875,4875,4875,151
|
|
20240607,114200,182839135,4875,4875,4875,4875,366
|
|
20240607,114100,181054885,4875,4875,4875,4875,216
|
|
20240607,114000,180001885,4875,4875,4875,4875,191
|
|
20240607,113900,179070760,4875,4875,4875,4875,31
|
|
20240607,113800,178919635,4875,4875,4875,4875,198
|
|
20240607,113700,177954385,4875,4875,4875,4875,391
|
|
20240607,113600,176048260,4880,4875,4880,4875,147
|
|
20240607,113500,175331590,4875,4875,4880,4875,191
|
|
20240607,113400,174400335,4875,4875,4875,4875,114
|
|
20240607,113300,173844585,4875,4875,4875,4875,197
|
|
20240607,113200,172884210,4880,4880,4880,4875,334
|
|
20240607,113100,171255395,4880,4880,4880,4880,235
|
|
20240607,113000,170108595,4880,4880,4880,4880,184
|
|
20240607,112900,169210675,4880,4885,4885,4880,239
|
|
20240607,112800,168043330,4880,4880,4885,4880,349
|
|
20240607,112700,166340200,4885,4880,4885,4880,309
|
|
20240607,112600,164832230,4880,4880,4880,4880,113
|
|
20240607,112500,164280790,4880,4880,4880,4880,269
|
|
20240607,112400,162968070,4885,4880,4885,4880,44
|
|
20240607,112300,162753295,4885,4880,4885,4880,200
|
|
20240607,112200,161777270,4880,4880,4880,4880,462
|
|
20240607,112100,159522710,4880,4880,4880,4880,130
|
|
20240607,112000,158888310,4880,4880,4880,4880,149
|
|
20240607,111900,158161190,4880,4880,4880,4880,32
|
|
20240607,111800,158005030,4885,4885,4885,4885,234
|
|
20240607,111700,156861940,4890,4885,4890,4885,169
|
|
20240607,111600,156036270,4885,4885,4885,4885,290
|
|
20240607,111500,154619620,4885,4885,4885,4885,232
|
|
20240607,111400,153486300,4890,4890,4890,4885,93
|
|
20240607,111300,153031695,4885,4885,4885,4885,228
|
|
20240607,111200,151917915,4885,4885,4885,4885,258
|
|
20240607,111100,150657585,4885,4885,4885,4885,392
|
|
20240607,111000,148742665,4885,4885,4885,4885,137
|
|
20240607,110900,148073420,4885,4890,4890,4885,128
|
|
20240607,110800,147447640,4890,4885,4890,4885,129
|
|
20240607,110700,146816975,4885,4885,4885,4885,177
|
|
20240607,110600,145952330,4885,4885,4885,4885,349
|
|
20240607,110500,144247465,4890,4885,4890,4885,213
|
|
20240607,110400,143206910,4885,4885,4885,4885,34
|
|
20240607,110300,143040820,4885,4885,4885,4885,276
|
|
20240607,110200,141692560,4890,4880,4890,4880,214
|
|
20240607,110100,140647330,4885,4890,4890,4885,293
|
|
20240607,110000,139216015,4890,4885,4890,4885,262
|
|
20240607,105900,137936135,4890,4885,4890,4885,39
|
|
20240607,105800,137745595,4885,4885,4885,4885,185
|
|
20240607,105700,136841870,4885,4885,4885,4885,196
|
|
20240607,105600,135884410,4885,4895,4895,4885,278
|
|
20240607,105500,134526185,4890,4890,4890,4885,184
|
|
20240607,105400,133626585,4895,4890,4895,4890,317
|
|
20240607,105300,132075675,4885,4885,4885,4885,237
|
|
20240607,105200,130917930,4885,4885,4890,4885,185
|
|
20240607,105100,130014075,4885,4885,4885,4885,335
|
|
20240607,105000,128377600,4885,4890,4890,4885,131
|
|
20240607,104900,127737605,4890,4885,4890,4885,34
|
|
20240607,104800,127571475,4885,4890,4890,4885,298
|
|
20240607,104700,126115235,4885,4885,4885,4885,239
|
|
20240607,104600,124947720,4890,4885,4890,4885,314
|
|
20240607,104500,123413770,4885,4885,4885,4885,203
|
|
20240607,104400,122422115,4885,4885,4885,4885,164
|
|
20240607,104300,121620975,4885,4885,4885,4885,137
|
|
20240607,104200,120951730,4885,4885,4885,4885,134
|
|
20240607,104100,120297140,4890,4880,4890,4880,447
|
|
20240607,104000,118114260,4880,4880,4885,4880,366
|
|
20240607,103900,116328155,4885,4880,4885,4880,33
|
|
20240607,103800,116167105,4880,4880,4880,4880,167
|
|
20240607,103700,115352145,4885,4885,4885,4885,150
|
|
20240607,103600,114619395,4885,4890,4890,4885,262
|
|
20240607,103500,113339025,4885,4880,4885,4880,239
|
|
20240607,103400,112172230,4880,4880,4880,4880,115
|
|
20240607,103300,111611030,4885,4885,4885,4885,77
|
|
20240607,103200,111234885,4885,4890,4895,4885,3973
|
|
20240607,103100,91807090,4895,4890,4895,4890,499
|
|
20240607,103000,89365590,4895,4895,4895,4895,165
|
|
20240607,102900,88557915,4900,4895,4900,4890,246
|
|
20240607,102800,87353380,4895,4890,4895,4890,115
|
|
20240607,102700,86790880,4895,4895,4895,4895,1116
|
|
20240607,102600,81328060,4895,4895,4895,4895,304
|
|
20240607,102500,79839980,4900,4895,4900,4895,247
|
|
20240607,102400,78630910,4895,4895,4895,4895,29
|
|
20240607,102300,78488955,4895,4895,4895,4895,197
|
|
20240607,102200,77524640,4895,4895,4895,4895,244
|
|
20240607,102100,76330260,4900,4900,4900,4900,5
|
|
20240607,102000,76305760,4900,4895,4900,4895,666
|
|
20240607,101900,73042975,4895,4900,4900,4895,32
|
|
20240607,101800,72886330,4895,4900,4900,4895,268
|
|
20240607,101700,71574410,4900,4900,4900,4895,641
|
|
20240607,101600,68434105,4900,4900,4900,4900,2594
|
|
20240607,101500,55723505,4900,4905,4910,4900,447
|
|
20240607,101400,53532155,4910,4905,4910,4905,28
|
|
20240607,101300,53394810,4910,4905,4910,4905,129
|
|
20240607,101200,52761565,4905,4905,4905,4905,258
|
|
20240607,101100,51496075,4905,4905,4905,4905,165
|
|
20240607,101000,50686750,4905,4910,4910,4905,297
|
|
20240607,100900,49229400,4910,4910,4910,4910,200
|
|
20240607,100800,48247400,4910,4910,4915,4910,852
|
|
20240607,100700,44063985,4910,4915,4915,4910,167
|
|
20240607,100600,43243965,4915,4915,4915,4910,743
|
|
20240607,100500,39594325,4910,4915,4915,4910,1181
|
|
20240607,100400,33790555,4920,4925,4925,4920,258
|
|
20240607,100300,32521190,4925,4940,4940,4925,8
|
|
20240607,100200,32481755,4925,4925,4925,4925,140
|
|
20240607,100100,31792255,4925,4920,4925,4920,168
|
|
20240607,100000,30965575,4925,4920,4925,4920,487
|
|
20240607,095900,28569525,4925,4930,4930,4920,223
|
|
20240607,095800,27470255,4930,4930,4930,4920,222
|
|
20240607,095700,26377675,4930,4920,4930,4920,577
|
|
20240607,095600,23538655,4920,4920,4930,4920,803
|
|
20240607,095500,19586415,4925,4930,4930,4920,604
|
|
20240607,095400,16613270,4935,4935,4935,4930,451
|
|
20240607,095300,14389640,4930,4935,4935,4930,705
|
|
20240607,095200,10911810,4940,4940,4940,4940,0
|
|
20240607,095100,10911810,4940,4940,4940,4940,0
|
|
20240607,095000,10911810,4940,4960,4960,4940,1732
|
|
20240607,094900,2354640,4960,4960,4960,4960,0
|
|
20240607,094800,2354640,4960,4960,4960,4960,0
|
|
20240607,094700,2354640,4960,4960,4960,4960,10
|
|
20240607,094600,2305040,4960,4960,4960,4960,0
|
|
20240607,094500,2305040,4960,4960,4960,4960,1
|
|
20240607,094400,2300080,4955,4955,4955,4955,0
|
|
20240607,094300,2300080,4955,4955,4955,4955,0
|
|
20240607,094200,2300080,4955,4955,4955,4955,0
|
|
20240607,094100,2300080,4955,4955,4955,4955,0
|
|
20240607,094000,2300080,4955,4955,4955,4955,0
|
|
20240607,093900,2300080,4955,4955,4955,4955,0
|
|
20240607,093800,2300080,4955,4955,4955,4955,0
|
|
20240607,093700,2300080,4955,4955,4955,4955,8
|
|
20240607,093600,2260440,4955,4955,4955,4955,0
|
|
20240607,093500,2260440,4955,4955,4955,4955,0
|
|
20240607,093400,2260440,4955,4955,4955,4955,0
|
|
20240607,093300,2260440,4955,4955,4955,4955,0
|
|
20240607,093200,2260440,4955,4955,4955,4955,0
|
|
20240607,093100,2260440,4955,4955,4955,4955,0
|
|
20240607,093000,2260440,4955,4955,4955,4955,0
|
|
20240607,092900,2260440,4955,4955,4955,4955,0
|
|
20240607,092800,2260440,4955,4955,4955,4955,0
|
|
20240607,092700,2260440,4955,4955,4955,4955,0
|
|
20240607,092600,2260440,4955,4960,4960,4955,2
|
|
20240607,092500,2250525,4975,4940,4975,4940,8
|
|
20240607,092400,2210970,4935,4935,4935,4935,0
|
|
20240607,092300,2210970,4935,4935,4935,4935,0
|
|
20240607,092200,2210970,4935,4935,4935,4935,0
|
|
20240607,092100,2210970,4935,4935,4935,4935,0
|
|
20240607,092000,2210970,4935,4935,4935,4935,0
|
|
20240607,091900,2210970,4935,4935,4935,4935,0
|
|
20240607,091800,2210970,4935,4935,4935,4935,0
|
|
20240607,091700,2210970,4935,4935,4935,4935,0
|
|
20240607,091600,2210970,4935,4935,4935,4935,0
|
|
20240607,091500,2210970,4935,4935,4935,4935,0
|
|
20240607,091400,2210970,4935,4935,4935,4935,0
|
|
20240607,091300,2210970,4935,4935,4935,4935,0
|
|
20240607,091200,2210970,4935,4935,4935,4935,1
|
|
20240607,091100,2206035,4940,4940,4940,4940,0
|
|
20240607,091000,2206035,4940,4940,4940,4940,10
|
|
20240607,090900,2156635,4945,4945,4945,4945,8
|
|
20240607,090800,2117075,4985,4980,4985,4980,200
|
|
20240607,090700,1120575,4985,4980,4985,4980,134
|
|
20240607,090600,452735,4985,4985,4985,4985,0
|
|
20240607,090500,452735,4985,4985,4985,4985,0
|
|
20240607,090400,452735,4985,4985,4985,4985,0
|
|
20240607,090300,452735,4985,4985,4985,4985,0
|
|
20240607,090200,452735,4985,4985,4985,4985,0
|
|
20240607,090100,452735,4985,4945,4985,4945,90
|
|
20240607,090000,4945,4945,4945,4945,4945,1
|