649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194600,503001845,4605,4605,4605,4605,1970
|
|
20240613,194500,503001845,4605,4605,4605,4605,0
|
|
20240613,194400,503001845,4605,4605,4605,4605,0
|
|
20240613,194300,503001845,4605,4605,4605,4605,0
|
|
20240613,194200,503001845,4605,4605,4605,4605,0
|
|
20240613,194100,503001845,4605,4605,4605,4605,0
|
|
20240613,194000,503001845,4605,4605,4605,4605,0
|
|
20240613,193900,503001845,4605,4605,4605,4605,0
|
|
20240613,193800,503001845,4605,4605,4605,4605,0
|
|
20240613,193700,503001845,4605,4605,4605,4605,0
|
|
20240613,193600,503001845,4605,4605,4605,4605,0
|
|
20240613,193500,503001845,4605,4605,4605,4605,0
|
|
20240613,193400,503001845,4605,4605,4605,4605,0
|
|
20240613,193300,503001845,4605,4605,4605,4605,0
|
|
20240613,193200,503001845,4605,4605,4605,4605,0
|
|
20240613,193100,503001845,4605,4605,4605,4605,0
|
|
20240613,193000,503001845,4605,4605,4605,4605,0
|
|
20240613,192900,503001845,4605,4605,4605,4605,0
|
|
20240613,192800,503001845,4605,4605,4605,4605,0
|
|
20240613,192700,503001845,4605,4605,4605,4605,0
|
|
20240613,192600,503001845,4605,4605,4605,4605,0
|
|
20240613,192500,503001845,4605,4605,4605,4605,0
|
|
20240613,192400,503001845,4605,4605,4605,4605,0
|
|
20240613,192300,503001845,4605,4605,4605,4605,0
|
|
20240613,192200,503001845,4605,4605,4605,4605,0
|
|
20240613,192100,503001845,4605,4605,4605,4605,0
|
|
20240613,192000,503001845,4605,4605,4605,4605,0
|
|
20240613,191900,503001845,4605,4605,4605,4605,0
|
|
20240613,191800,503001845,4605,4605,4605,4605,0
|
|
20240613,191700,503001845,4605,4605,4605,4605,0
|
|
20240613,191600,503001845,4605,4605,4605,4605,1970
|
|
20240613,191500,503001845,4605,4605,4605,4605,0
|
|
20240613,191400,503001845,4605,4605,4605,4605,0
|
|
20240613,191300,503001845,4605,4605,4605,4605,0
|
|
20240613,191200,503001845,4605,4605,4605,4605,0
|
|
20240613,191100,503001845,4605,4605,4605,4605,0
|
|
20240613,191000,503001845,4605,4605,4605,4605,0
|
|
20240613,190900,503001845,4605,4605,4605,4605,0
|
|
20240613,190800,503001845,4605,4605,4605,4605,0
|
|
20240613,190700,503001845,4605,4605,4605,4605,0
|
|
20240613,190600,503001845,4605,4605,4605,4605,0
|
|
20240613,190500,503001845,4605,4605,4605,4605,0
|
|
20240613,190400,503001845,4605,4605,4605,4605,0
|
|
20240613,190300,503001845,4605,4605,4605,4605,0
|
|
20240613,190200,503001845,4605,4605,4605,4605,0
|
|
20240613,190100,503001845,4605,4605,4605,4605,0
|
|
20240613,190000,503001845,4605,4605,4605,4605,0
|
|
20240613,185900,503001845,4605,4605,4605,4605,0
|
|
20240613,185800,503001845,4605,4605,4605,4605,0
|
|
20240613,185700,503001845,4605,4605,4605,4605,0
|
|
20240613,185600,503001845,4605,4605,4605,4605,0
|
|
20240613,185500,503001845,4605,4605,4605,4605,0
|
|
20240613,185400,503001845,4605,4605,4605,4605,0
|
|
20240613,185300,503001845,4605,4605,4605,4605,0
|
|
20240613,185200,503001845,4605,4605,4605,4605,0
|
|
20240613,185100,503001845,4605,4605,4605,4605,0
|
|
20240613,185000,503001845,4605,4605,4605,4605,0
|
|
20240613,184900,503001845,4605,4605,4605,4605,0
|
|
20240613,184800,503001845,4605,4605,4605,4605,0
|
|
20240613,184700,503001845,4605,4605,4605,4605,0
|
|
20240613,184600,503001845,4605,4605,4605,4605,1970
|
|
20240613,184500,503001845,4605,4605,4605,4605,0
|
|
20240613,184400,503001845,4605,4605,4605,4605,0
|
|
20240613,184300,503001845,4605,4605,4605,4605,0
|
|
20240613,184200,503001845,4605,4605,4605,4605,0
|
|
20240613,184100,503001845,4605,4605,4605,4605,0
|
|
20240613,184000,503001845,4605,4605,4605,4605,0
|
|
20240613,183900,503001845,4605,4605,4605,4605,0
|
|
20240613,183800,503001845,4605,4605,4605,4605,0
|
|
20240613,183700,503001845,4605,4605,4605,4605,0
|
|
20240613,183600,503001845,4605,4605,4605,4605,0
|
|
20240613,183500,503001845,4605,4605,4605,4605,0
|
|
20240613,183400,503001845,4605,4605,4605,4605,0
|
|
20240613,183300,503001845,4605,4605,4605,4605,0
|
|
20240613,183200,503001845,4605,4605,4605,4605,0
|
|
20240613,183100,503001845,4605,4605,4605,4605,0
|
|
20240613,183000,503001845,4605,4605,4605,4605,0
|
|
20240613,182900,503001845,4605,4605,4605,4605,0
|
|
20240613,182800,503001845,4605,4605,4605,4605,0
|
|
20240613,182700,503001845,4605,4605,4605,4605,0
|
|
20240613,182600,503001845,4605,4605,4605,4605,0
|
|
20240613,182500,503001845,4605,4605,4605,4605,0
|
|
20240613,182400,503001845,4605,4605,4605,4605,0
|
|
20240613,182300,503001845,4605,4605,4605,4605,0
|
|
20240613,182200,503001845,4605,4605,4605,4605,0
|
|
20240613,182100,503001845,4605,4605,4605,4605,0
|
|
20240613,182000,503001845,4605,4605,4605,4605,0
|
|
20240613,181900,503001845,4605,4605,4605,4605,0
|
|
20240613,181800,503001845,4605,4605,4605,4605,0
|
|
20240613,181700,503001845,4605,4605,4605,4605,0
|
|
20240613,181600,503001845,4605,4605,4605,4605,1970
|
|
20240613,181500,503001845,4605,4605,4605,4605,0
|
|
20240613,181400,503001845,4605,4605,4605,4605,0
|
|
20240613,181300,503001845,4605,4605,4605,4605,0
|
|
20240613,181200,503001845,4605,4605,4605,4605,0
|
|
20240613,181100,503001845,4605,4605,4605,4605,0
|
|
20240613,181000,503001845,4605,4605,4605,4605,0
|
|
20240613,180900,503001845,4605,4605,4605,4605,0
|
|
20240613,180800,503001845,4605,4605,4605,4605,0
|
|
20240613,180700,503001845,4605,4605,4605,4605,0
|
|
20240613,180600,503001845,4605,4605,4605,4605,0
|
|
20240613,180500,503001845,4605,4605,4605,4605,0
|
|
20240613,180400,503001845,4605,4605,4605,4605,0
|
|
20240613,180300,503001845,4605,4605,4605,4605,0
|
|
20240613,180200,503001845,4605,4605,4605,4605,0
|
|
20240613,180100,503001845,4605,4605,4605,4605,0
|
|
20240613,180000,503001845,4605,4605,4605,4605,0
|
|
20240613,175900,503001845,4605,4605,4605,4605,0
|
|
20240613,175800,503001845,4605,4605,4605,4605,0
|
|
20240613,175700,503001845,4605,4605,4605,4605,0
|
|
20240613,175600,503001845,4605,4605,4605,4605,0
|
|
20240613,175500,503001845,4605,4605,4605,4605,0
|
|
20240613,175400,503001845,4605,4605,4605,4605,0
|
|
20240613,175300,503001845,4605,4605,4605,4605,0
|
|
20240613,175200,503001845,4605,4605,4605,4605,0
|
|
20240613,175100,503001845,4605,4605,4605,4605,0
|
|
20240613,175000,503001845,4605,4605,4605,4605,0
|
|
20240613,174900,503001845,4605,4605,4605,4605,0
|
|
20240613,174800,503001845,4605,4605,4605,4605,0
|
|
20240613,174700,503001845,4605,4605,4605,4605,0
|
|
20240613,174600,503001845,4605,4605,4605,4605,1970
|
|
20240613,174500,503001845,4605,4605,4605,4605,0
|
|
20240613,174400,503001845,4605,4605,4605,4605,0
|
|
20240613,174300,503001845,4605,4605,4605,4605,0
|
|
20240613,174200,503001845,4605,4605,4605,4605,0
|
|
20240613,174100,503001845,4605,4605,4605,4605,0
|
|
20240613,174000,503001845,4605,4605,4605,4605,0
|
|
20240613,173900,503001845,4605,4605,4605,4605,0
|
|
20240613,173800,503001845,4605,4605,4605,4605,0
|
|
20240613,173700,503001845,4605,4605,4605,4605,0
|
|
20240613,173600,503001845,4605,4605,4605,4605,0
|
|
20240613,173500,503001845,4605,4605,4605,4605,0
|
|
20240613,173400,503001845,4605,4605,4605,4605,0
|
|
20240613,173300,503001845,4605,4605,4605,4605,0
|
|
20240613,173200,503001845,4605,4605,4605,4605,0
|
|
20240613,173100,503001845,4605,4605,4605,4605,0
|
|
20240613,173000,503001845,4605,4605,4605,4605,0
|
|
20240613,172900,503001845,4605,4605,4605,4605,0
|
|
20240613,172800,503001845,4605,4605,4605,4605,0
|
|
20240613,172700,503001845,4605,4605,4605,4605,0
|
|
20240613,172600,503001845,4605,4605,4605,4605,0
|
|
20240613,172500,503001845,4605,4605,4605,4605,0
|
|
20240613,172400,503001845,4605,4605,4605,4605,0
|
|
20240613,172300,503001845,4605,4605,4605,4605,0
|
|
20240613,172200,503001845,4605,4605,4605,4605,0
|
|
20240613,172100,503001845,4605,4605,4605,4605,0
|
|
20240613,172000,503001845,4605,4605,4605,4605,0
|
|
20240613,171900,503001845,4605,4605,4605,4605,0
|
|
20240613,171800,503001845,4605,4605,4605,4605,0
|
|
20240613,171700,503001845,4605,4605,4605,4605,0
|
|
20240613,171600,503001845,4605,4605,4605,4605,1970
|
|
20240613,171500,503001845,4605,4605,4605,4605,0
|
|
20240613,171400,503001845,4605,4605,4605,4605,0
|
|
20240613,171300,503001845,4605,4605,4605,4605,0
|
|
20240613,171200,503001845,4605,4605,4605,4605,0
|
|
20240613,171100,503001845,4605,4605,4605,4605,0
|
|
20240613,171000,503001845,4605,4605,4605,4605,0
|
|
20240613,170900,503001845,4605,4605,4605,4605,0
|
|
20240613,170800,503001845,4605,4605,4605,4605,0
|
|
20240613,170700,503001845,4605,4605,4605,4605,0
|
|
20240613,170600,503001845,4605,4605,4605,4605,0
|
|
20240613,170500,503001845,4605,4605,4605,4605,0
|
|
20240613,170400,503001845,4605,4605,4605,4605,0
|
|
20240613,170300,503001845,4605,4605,4605,4605,0
|
|
20240613,170200,503001845,4605,4605,4605,4605,0
|
|
20240613,170100,503001845,4605,4605,4605,4605,0
|
|
20240613,170000,503001845,4605,4605,4605,4605,0
|
|
20240613,165900,503001845,4605,4605,4605,4605,0
|
|
20240613,165800,503001845,4605,4605,4605,4605,0
|
|
20240613,165700,503001845,4605,4605,4605,4605,0
|
|
20240613,165600,503001845,4605,4605,4605,4605,0
|
|
20240613,165500,503001845,4605,4605,4605,4605,0
|
|
20240613,165400,503001845,4605,4605,4605,4605,0
|
|
20240613,165300,503001845,4605,4605,4605,4605,0
|
|
20240613,165200,503001845,4605,4605,4605,4605,0
|
|
20240613,165100,503001845,4605,4605,4605,4605,0
|
|
20240613,165000,503001845,4605,4605,4605,4605,0
|
|
20240613,164900,503001845,4605,4605,4605,4605,0
|
|
20240613,164800,503001845,4605,4605,4605,4605,0
|
|
20240613,164700,503001845,4605,4605,4605,4605,0
|
|
20240613,164600,503001845,4605,4605,4605,4605,1970
|
|
20240613,164500,503001845,4605,4605,4605,4605,0
|
|
20240613,164400,503001845,4605,4605,4605,4605,0
|
|
20240613,164300,503001845,4605,4605,4605,4605,0
|
|
20240613,164200,503001845,4605,4605,4605,4605,0
|
|
20240613,164100,503001845,4605,4605,4605,4605,0
|
|
20240613,164000,503001845,4605,4605,4605,4605,0
|
|
20240613,163900,503001845,4605,4605,4605,4605,0
|
|
20240613,163800,503001845,4605,4605,4605,4605,0
|
|
20240613,163700,503001845,4605,4605,4605,4605,0
|
|
20240613,163600,503001845,4605,4605,4605,4605,0
|
|
20240613,163500,503001845,4605,4605,4605,4605,0
|
|
20240613,163400,503001845,4605,4605,4605,4605,0
|
|
20240613,163300,503001845,4605,4605,4605,4605,0
|
|
20240613,163200,503001845,4605,4605,4605,4605,0
|
|
20240613,163100,503001845,4605,4605,4605,4605,0
|
|
20240613,163000,503001845,4605,4605,4605,4605,0
|
|
20240613,162900,503001845,4605,4605,4605,4605,0
|
|
20240613,162800,503001845,4605,4605,4605,4605,0
|
|
20240613,162700,503001845,4605,4605,4605,4605,0
|
|
20240613,162600,503001845,4605,4605,4605,4605,0
|
|
20240613,162500,503001845,4605,4605,4605,4605,0
|
|
20240613,162400,503001845,4605,4605,4605,4605,0
|
|
20240613,162300,503001845,4605,4605,4605,4605,0
|
|
20240613,162200,503001845,4605,4605,4605,4605,0
|
|
20240613,162100,503001845,4605,4605,4605,4605,0
|
|
20240613,162000,503001845,4605,4605,4605,4605,0
|
|
20240613,161900,503001845,4605,4605,4605,4605,0
|
|
20240613,161800,503001845,4605,4605,4605,4605,0
|
|
20240613,161700,503001845,4605,4605,4605,4605,0
|
|
20240613,161600,503001845,4605,4605,4605,4605,1970
|
|
20240613,161500,503001845,4605,4605,4605,4605,0
|
|
20240613,161400,503001845,4605,4605,4605,4605,0
|
|
20240613,161300,503001845,4605,4605,4605,4605,0
|
|
20240613,161200,503001845,4605,4605,4605,4605,0
|
|
20240613,161100,503001845,4605,4605,4605,4605,0
|
|
20240613,161000,503001845,4605,4605,4605,4605,0
|
|
20240613,160900,503001845,4605,4605,4605,4605,0
|
|
20240613,160800,503001845,4605,4605,4605,4605,0
|
|
20240613,160700,503001845,4605,4605,4605,4605,0
|
|
20240613,160600,503001845,4605,4605,4605,4605,0
|
|
20240613,160500,503001845,4605,4605,4605,4605,0
|
|
20240613,160400,503001845,4605,4605,4605,4605,0
|
|
20240613,160300,503001845,4605,4605,4605,4605,0
|
|
20240613,160200,503001845,4605,4605,4605,4605,0
|
|
20240613,160100,503001845,4605,4605,4605,4605,0
|
|
20240613,160000,503001845,4605,4605,4605,4605,0
|
|
20240613,155900,503001845,4605,4605,4605,4605,0
|
|
20240613,155800,503001845,4605,4605,4605,4605,0
|
|
20240613,155700,503001845,4605,4605,4605,4605,0
|
|
20240613,155600,503001845,4605,4605,4605,4605,0
|
|
20240613,155500,503001845,4605,4605,4605,4605,0
|
|
20240613,155400,503001845,4605,4605,4605,4605,0
|
|
20240613,155300,503001845,4605,4605,4605,4605,0
|
|
20240613,155200,503001845,4605,4605,4605,4605,0
|
|
20240613,155100,503001845,4605,4605,4605,4605,0
|
|
20240613,155000,503001845,4605,4605,4605,4605,0
|
|
20240613,154900,503001845,4605,4605,4605,4605,0
|
|
20240613,154800,503001845,4605,4605,4605,4605,0
|
|
20240613,154700,503001845,4605,4605,4605,4605,0
|
|
20240613,154600,503001845,4605,4605,4605,4605,1970
|
|
20240613,154500,503001845,4605,4605,4605,4605,0
|
|
20240613,154400,503001845,4605,4605,4605,4605,0
|
|
20240613,154300,503001845,4605,4605,4605,4605,0
|
|
20240613,154200,503001845,4605,4605,4605,4605,0
|
|
20240613,154100,503001845,4605,4605,4605,4605,0
|
|
20240613,154000,503001845,4605,4605,4605,4605,0
|
|
20240613,153900,503001845,4605,4605,4605,4605,0
|
|
20240613,153800,503001845,4605,4605,4605,4605,0
|
|
20240613,153700,503001845,4605,4605,4605,4605,0
|
|
20240613,153600,503001845,4605,4605,4605,4605,0
|
|
20240613,153500,503001845,4605,4605,4605,4605,0
|
|
20240613,153400,503001845,4605,4605,4605,4605,0
|
|
20240613,153300,503001845,4605,4605,4605,4605,0
|
|
20240613,153200,503001845,4605,4605,4605,4605,0
|
|
20240613,153100,503001845,4605,4605,4605,4605,0
|
|
20240613,153000,503001845,4605,4605,4605,4605,1970
|
|
20240613,152900,493929995,4625,4625,4625,4625,0
|
|
20240613,152800,493929995,4625,4625,4625,4625,0
|
|
20240613,152700,493929995,4625,4625,4625,4625,0
|
|
20240613,152600,493929995,4625,4625,4625,4625,0
|
|
20240613,152500,493929995,4625,4625,4625,4625,0
|
|
20240613,152400,493929995,4625,4625,4625,4625,0
|
|
20240613,152300,493929995,4625,4625,4625,4625,0
|
|
20240613,152200,493929995,4625,4625,4625,4625,0
|
|
20240613,152100,493929995,4625,4625,4625,4625,0
|
|
20240613,152000,493929995,4625,4625,4625,4625,0
|
|
20240613,151900,493929995,4625,4620,4625,4615,73
|
|
20240613,151800,493593065,4625,4620,4625,4620,8
|
|
20240613,151700,493556100,4625,4625,4625,4625,50
|
|
20240613,151600,493324850,4625,4625,4625,4625,450
|
|
20240613,151500,491243600,4625,4625,4625,4620,571
|
|
20240613,151400,488603840,4625,4620,4625,4620,245
|
|
20240613,151300,487471725,4625,4625,4625,4625,146
|
|
20240613,151200,486796475,4625,4635,4635,4625,1436
|
|
20240613,151100,480145720,4640,4640,4640,4640,1
|
|
20240613,151000,480141080,4640,4640,4645,4635,310
|
|
20240613,150900,478704065,4640,4640,4640,4640,0
|
|
20240613,150800,478704065,4640,4645,4645,4640,374
|
|
20240613,150700,476968290,4645,4645,4645,4645,389
|
|
20240613,150600,475161385,4640,4640,4640,4640,0
|
|
20240613,150500,475161385,4640,4645,4645,4640,200
|
|
20240613,150400,474232430,4660,4660,4660,4660,10
|
|
20240613,150300,474185830,4650,4650,4650,4650,0
|
|
20240613,150200,474185830,4650,4645,4650,4645,277
|
|
20240613,150100,472898280,4650,4650,4650,4650,0
|
|
20240613,150000,472898280,4650,4650,4650,4650,0
|
|
20240613,145900,472898280,4650,4650,4650,4650,0
|
|
20240613,145800,472898280,4650,4650,4650,4650,0
|
|
20240613,145700,472898280,4650,4650,4650,4650,0
|
|
20240613,145600,472898280,4650,4650,4650,4650,0
|
|
20240613,145500,472898280,4650,4650,4650,4650,1
|
|
20240613,145400,472893630,4650,4650,4650,4650,0
|
|
20240613,145300,472893630,4650,4645,4650,4640,1008
|
|
20240613,145200,468215530,4650,4655,4655,4650,517
|
|
20240613,145100,465810760,4660,4660,4660,4655,57
|
|
20240613,145000,465545265,4660,4660,4660,4660,0
|
|
20240613,144900,465545265,4660,4660,4660,4660,0
|
|
20240613,144800,465545265,4660,4660,4660,4660,53
|
|
20240613,144700,465298285,4660,4660,4660,4660,0
|
|
20240613,144600,465298285,4660,4660,4660,4660,387
|
|
20240613,144500,463494865,4665,4665,4665,4665,0
|
|
20240613,144400,463494865,4665,4670,4670,4665,124
|
|
20240613,144300,462916355,4670,4670,4670,4670,1
|
|
20240613,144200,462911685,4670,4670,4670,4670,0
|
|
20240613,144100,462911685,4670,4670,4670,4670,0
|
|
20240613,144000,462911685,4670,4670,4670,4670,1
|
|
20240613,143900,462907015,4665,4665,4665,4665,19
|
|
20240613,143800,462818380,4665,4665,4665,4665,0
|
|
20240613,143700,462818380,4665,4665,4665,4665,0
|
|
20240613,143600,462818380,4665,4665,4665,4665,0
|
|
20240613,143500,462818380,4665,4665,4665,4665,0
|
|
20240613,143400,462818380,4665,4665,4665,4665,77
|
|
20240613,143300,462459175,4665,4665,4665,4665,4
|
|
20240613,143200,462440515,4670,4670,4670,4670,0
|
|
20240613,143100,462440515,4670,4670,4670,4670,138
|
|
20240613,143000,461796055,4675,4675,4675,4675,118
|
|
20240613,142900,461244405,4680,4680,4680,4680,0
|
|
20240613,142800,461244405,4680,4680,4680,4680,0
|
|
20240613,142700,461244405,4680,4685,4685,4680,1526
|
|
20240613,142600,454099550,4690,4675,4690,4675,322
|
|
20240613,142500,452592325,4665,4660,4670,4660,652
|
|
20240613,142400,449550105,4655,4655,4655,4655,0
|
|
20240613,142300,449550105,4655,4655,4655,4655,0
|
|
20240613,142200,449550105,4655,4655,4655,4655,0
|
|
20240613,142100,449550105,4655,4655,4655,4655,0
|
|
20240613,142000,449550105,4655,4655,4655,4655,0
|
|
20240613,141900,449550105,4655,4655,4655,4655,10
|
|
20240613,141800,449503555,4655,4655,4655,4655,0
|
|
20240613,141700,449503555,4655,4655,4655,4655,17
|
|
20240613,141600,449424420,4655,4655,4655,4655,0
|
|
20240613,141500,449424420,4655,4655,4655,4655,0
|
|
20240613,141400,449424420,4655,4655,4655,4655,0
|
|
20240613,141300,449424420,4655,4655,4655,4655,70
|
|
20240613,141200,449098570,4660,4660,4660,4660,10
|
|
20240613,141100,449051970,4655,4655,4655,4655,0
|
|
20240613,141000,449051970,4655,4655,4655,4655,0
|
|
20240613,140900,449051970,4655,4655,4655,4655,0
|
|
20240613,140800,449051970,4655,4650,4655,4650,97
|
|
20240613,140700,448600700,4655,4655,4655,4655,0
|
|
20240613,140600,448600700,4655,4655,4655,4655,0
|
|
20240613,140500,448600700,4655,4660,4660,4655,165
|
|
20240613,140400,447832395,4660,4660,4660,4660,20
|
|
20240613,140300,447739195,4660,4655,4660,4655,126
|
|
20240613,140200,447152400,4660,4660,4665,4660,516
|
|
20240613,140100,444746550,4655,4650,4655,4650,39
|
|
20240613,140000,444565195,4650,4650,4650,4650,78
|
|
20240613,135900,444202495,4650,4650,4650,4650,0
|
|
20240613,135800,444202495,4650,4650,4650,4650,23
|
|
20240613,135700,444095545,4650,4650,4650,4650,10
|
|
20240613,135600,444049045,4650,4650,4650,4650,0
|
|
20240613,135500,444049045,4650,4650,4650,4650,1
|
|
20240613,135400,444044395,4650,4650,4650,4650,2
|
|
20240613,135300,444035095,4655,4655,4655,4655,0
|
|
20240613,135200,444035095,4655,4655,4655,4655,1
|
|
20240613,135100,444030440,4640,4640,4640,4640,0
|
|
20240613,135000,444030440,4640,4640,4640,4640,1
|
|
20240613,134900,444025800,4665,4665,4665,4665,33
|
|
20240613,134800,443871855,4665,4665,4665,4665,0
|
|
20240613,134700,443871855,4665,4665,4665,4665,0
|
|
20240613,134600,443871855,4665,4665,4665,4665,0
|
|
20240613,134500,443871855,4665,4665,4665,4665,0
|
|
20240613,134400,443871855,4665,4650,4665,4640,1236
|
|
20240613,134300,438130360,4655,4655,4655,4655,333
|
|
20240613,134200,436580245,4660,4660,4660,4660,70
|
|
20240613,134100,436254045,4660,4660,4660,4660,0
|
|
20240613,134000,436254045,4660,4660,4660,4660,2
|
|
20240613,133900,436244725,4660,4660,4660,4660,0
|
|
20240613,133800,436244725,4660,4660,4660,4660,0
|
|
20240613,133700,436244725,4660,4660,4660,4660,0
|
|
20240613,133600,436244725,4660,4660,4660,4660,0
|
|
20240613,133500,436244725,4660,4660,4660,4660,0
|
|
20240613,133400,436244725,4660,4660,4660,4660,0
|
|
20240613,133300,436244725,4660,4660,4660,4660,0
|
|
20240613,133200,436244725,4660,4660,4660,4660,706
|
|
20240613,133100,432954765,4660,4660,4660,4660,0
|
|
20240613,133000,432954765,4660,4665,4665,4660,222
|
|
20240613,132900,431919235,4665,4665,4665,4665,20
|
|
20240613,132800,431825935,4670,4670,4670,4670,0
|
|
20240613,132700,431825935,4670,4670,4670,4670,0
|
|
20240613,132600,431825935,4670,4670,4670,4670,348
|
|
20240613,132500,430200775,4675,4675,4675,4675,87
|
|
20240613,132400,429794050,4670,4670,4670,4670,0
|
|
20240613,132300,429794050,4670,4675,4675,4670,671
|
|
20240613,132200,426660170,4675,4675,4675,4675,0
|
|
20240613,132100,426660170,4675,4675,4675,4675,129
|
|
20240613,132000,426057095,4690,4690,4690,4675,1170
|
|
20240613,131900,420571295,4675,4675,4675,4675,0
|
|
20240613,131800,420571295,4675,4675,4675,4675,0
|
|
20240613,131700,420571295,4675,4675,4675,4675,62
|
|
20240613,131600,420281445,4675,4675,4675,4675,158
|
|
20240613,131500,419542795,4680,4680,4680,4680,124
|
|
20240613,131400,418962475,4685,4680,4685,4680,106
|
|
20240613,131300,418466115,4670,4670,4670,4670,0
|
|
20240613,131200,418466115,4670,4670,4670,4670,55
|
|
20240613,131100,418209265,4665,4665,4665,4665,0
|
|
20240613,131000,418209265,4665,4665,4665,4665,0
|
|
20240613,130900,418209265,4665,4665,4665,4665,17
|
|
20240613,130800,418129960,4700,4670,4700,4670,1500
|
|
20240613,130700,411095680,4670,4670,4670,4670,0
|
|
20240613,130600,411095680,4670,4670,4670,4670,0
|
|
20240613,130500,411095680,4670,4670,4670,4670,0
|
|
20240613,130400,411095680,4670,4670,4670,4670,0
|
|
20240613,130300,411095680,4670,4670,4670,4670,10
|
|
20240613,130200,411048980,4670,4670,4670,4670,2
|
|
20240613,130100,411039640,4655,4670,4670,4655,130
|
|
20240613,130000,410434040,4675,4675,4675,4675,0
|
|
20240613,125900,410434040,4675,4675,4675,4675,1
|
|
20240613,125800,410429365,4655,4655,4655,4655,0
|
|
20240613,125700,410429365,4655,4655,4655,4655,0
|
|
20240613,125600,410429365,4655,4655,4655,4655,0
|
|
20240613,125500,410429365,4655,4655,4655,4655,0
|
|
20240613,125400,410429365,4655,4655,4655,4655,10
|
|
20240613,125300,410382815,4650,4650,4650,4650,0
|
|
20240613,125200,410382815,4650,4650,4650,4650,17
|
|
20240613,125100,410303765,4650,4650,4650,4650,0
|
|
20240613,125000,410303765,4650,4650,4650,4650,0
|
|
20240613,124900,410303765,4650,4650,4650,4650,0
|
|
20240613,124800,410303765,4650,4650,4650,4650,1
|
|
20240613,124700,410299115,4650,4650,4650,4650,40
|
|
20240613,124600,410113115,4645,4645,4645,4645,0
|
|
20240613,124500,410113115,4645,4665,4665,4645,935
|
|
20240613,124400,405761135,4670,4670,4670,4670,924
|
|
20240613,124300,401446055,4670,4670,4670,4670,0
|
|
20240613,124200,401446055,4670,4670,4670,4670,0
|
|
20240613,124100,401446055,4670,4670,4670,4670,0
|
|
20240613,124000,401446055,4670,4670,4670,4670,0
|
|
20240613,123900,401446055,4670,4670,4670,4670,0
|
|
20240613,123800,401446055,4670,4670,4670,4670,0
|
|
20240613,123700,401446055,4670,4670,4670,4670,0
|
|
20240613,123600,401446055,4670,4670,4670,4670,33
|
|
20240613,123500,401291945,4670,4690,4690,4670,67
|
|
20240613,123400,400978055,4690,4690,4690,4690,0
|
|
20240613,123300,400978055,4690,4690,4690,4690,3
|
|
20240613,123200,400963985,4690,4675,4690,4675,1000
|
|
20240613,123100,396281460,4660,4660,4660,4660,0
|
|
20240613,123000,396281460,4660,4665,4665,4660,312
|
|
20240613,122900,394827525,4665,4665,4665,4665,0
|
|
20240613,122800,394827525,4665,4665,4665,4665,10
|
|
20240613,122700,394780875,4665,4670,4670,4665,137
|
|
20240613,122600,394141585,4670,4670,4670,4670,1
|
|
20240613,122500,394136915,4670,4670,4670,4670,24
|
|
20240613,122400,394024835,4675,4675,4675,4675,0
|
|
20240613,122300,394024835,4675,4675,4675,4675,1
|
|
20240613,122200,394020160,4665,4665,4665,4665,6
|
|
20240613,122100,393992170,4665,4665,4665,4665,0
|
|
20240613,122000,393992170,4665,4665,4665,4665,19
|
|
20240613,121900,393903535,4660,4660,4660,4660,0
|
|
20240613,121800,393903535,4660,4660,4660,4660,17
|
|
20240613,121700,393824315,4670,4670,4670,4670,235
|
|
20240613,121600,392726865,4670,4665,4670,4665,371
|
|
20240613,121500,390994820,4665,4665,4665,4665,1
|
|
20240613,121400,390990155,4670,4670,4670,4670,123
|
|
20240613,121300,390415745,4670,4670,4670,4670,1
|
|
20240613,121200,390411075,4680,4680,4680,4680,2
|
|
20240613,121100,390401715,4665,4665,4665,4665,0
|
|
20240613,121000,390401715,4665,4665,4665,4665,0
|
|
20240613,120900,390401715,4665,4670,4670,4665,120
|
|
20240613,120800,389841340,4670,4670,4670,4670,2
|
|
20240613,120700,389832000,4670,4675,4675,4670,23
|
|
20240613,120600,389724580,4675,4675,4675,4675,0
|
|
20240613,120500,389724580,4675,4670,4675,4670,133
|
|
20240613,120400,389103255,4675,4675,4675,4675,0
|
|
20240613,120300,389103255,4675,4675,4675,4675,38
|
|
20240613,120200,388925605,4670,4670,4670,4670,13
|
|
20240613,120100,388864895,4670,4670,4670,4670,17
|
|
20240613,120000,388785505,4675,4675,4675,4675,66
|
|
20240613,115900,388476955,4675,4675,4675,4675,56
|
|
20240613,115800,388215155,4675,4675,4675,4675,100
|
|
20240613,115700,387747655,4675,4675,4675,4675,20
|
|
20240613,115600,387654155,4675,4685,4685,4675,131
|
|
20240613,115500,387040555,4690,4670,4690,4670,1120
|
|
20240613,115400,381791850,4665,4665,4665,4665,29
|
|
20240613,115300,381656565,4665,4660,4665,4660,521
|
|
20240613,115200,379226105,4660,4660,4660,4660,100
|
|
20240613,115100,378760105,4660,4660,4660,4660,383
|
|
20240613,115000,376975325,4660,4660,4660,4660,4
|
|
20240613,114900,376956685,4655,4655,4655,4655,1
|
|
20240613,114800,376952030,4655,4655,4655,4655,0
|
|
20240613,114700,376952030,4655,4655,4655,4655,104
|
|
20240613,114600,376467910,4655,4655,4655,4655,1
|
|
20240613,114500,376463255,4645,4645,4645,4645,0
|
|
20240613,114400,376463255,4645,4650,4650,4645,17
|
|
20240613,114300,376384265,4660,4660,4660,4660,0
|
|
20240613,114200,376384265,4660,4660,4660,4660,0
|
|
20240613,114100,376384265,4660,4660,4660,4660,0
|
|
20240613,114000,376384265,4660,4660,4660,4660,20
|
|
20240613,113900,376291065,4645,4645,4645,4645,0
|
|
20240613,113800,376291065,4645,4645,4645,4645,46
|
|
20240613,113700,376077395,4650,4650,4650,4650,116
|
|
20240613,113600,375537995,4650,4650,4650,4650,0
|
|
20240613,113500,375537995,4650,4650,4650,4650,8
|
|
20240613,113400,375500795,4660,4660,4660,4660,1
|
|
20240613,113300,375496135,4650,4650,4650,4650,23
|
|
20240613,113200,375389185,4660,4660,4660,4660,10
|
|
20240613,113100,375342585,4660,4660,4660,4660,30
|
|
20240613,113000,375202785,4650,4650,4650,4650,0
|
|
20240613,112900,375202785,4650,4650,4650,4650,0
|
|
20240613,112800,375202785,4650,4650,4650,4650,0
|
|
20240613,112700,375202785,4650,4650,4650,4650,17
|
|
20240613,112600,375123735,4655,4655,4655,4655,70
|
|
20240613,112500,374797885,4650,4650,4650,4650,2
|
|
20240613,112400,374788585,4650,4650,4650,4650,0
|
|
20240613,112300,374788585,4650,4650,4650,4650,1
|
|
20240613,112200,374783935,4645,4645,4645,4645,0
|
|
20240613,112100,374783935,4645,4655,4655,4645,223
|
|
20240613,112000,373747330,4640,4640,4640,4640,0
|
|
20240613,111900,373747330,4640,4640,4640,4640,0
|
|
20240613,111800,373747330,4640,4660,4660,4640,2
|
|
20240613,111700,373738030,4640,4640,4640,4640,0
|
|
20240613,111600,373738030,4640,4640,4640,4640,0
|
|
20240613,111500,373738030,4640,4640,4640,4640,0
|
|
20240613,111400,373738030,4640,4640,4640,4640,100
|
|
20240613,111300,373274030,4640,4645,4660,4640,560
|
|
20240613,111200,370672870,4645,4650,4650,4645,250
|
|
20240613,111100,369511115,4650,4650,4650,4650,57
|
|
20240613,111000,369246065,4650,4650,4650,4650,17
|
|
20240613,110900,369167015,4645,4645,4645,4645,0
|
|
20240613,110800,369167015,4645,4645,4645,4645,0
|
|
20240613,110700,369167015,4645,4645,4645,4645,0
|
|
20240613,110600,369167015,4645,4645,4645,4645,0
|
|
20240613,110500,369167015,4645,4645,4645,4645,0
|
|
20240613,110400,369167015,4645,4645,4645,4645,200
|
|
20240613,110300,368238015,4645,4645,4645,4645,1
|
|
20240613,110200,368233370,4665,4665,4665,4665,20
|
|
20240613,110100,368140070,4665,4665,4665,4665,4
|
|
20240613,110000,368121410,4665,4665,4665,4665,0
|
|
20240613,105900,368121410,4665,4645,4665,4645,1010
|
|
20240613,105800,363429760,4645,4645,4645,4645,0
|
|
20240613,105700,363429760,4645,4645,4645,4645,1
|
|
20240613,105600,363425115,4645,4645,4645,4645,1
|
|
20240613,105500,363420470,4645,4650,4650,4645,2681
|
|
20240613,105400,350966850,4650,4650,4650,4650,325
|
|
20240613,105300,349455600,4650,4650,4650,4650,17
|
|
20240613,105200,349376550,4650,4655,4655,4650,500
|
|
20240613,105100,347050220,4655,4655,4655,4655,300
|
|
20240613,105000,345653720,4680,4680,4680,4680,2136
|
|
20240613,104900,335657240,4680,4680,4680,4680,0
|
|
20240613,104800,335657240,4680,4655,4680,4655,756
|
|
20240613,104700,332136665,4655,4660,4660,4655,1135
|
|
20240613,104600,326852380,4655,4655,4655,4655,221
|
|
20240613,104500,325823625,4650,4670,4670,4650,3020
|
|
20240613,104400,311753360,4680,4680,4680,4680,52
|
|
20240613,104300,311510000,4680,4680,4680,4680,0
|
|
20240613,104200,311510000,4680,4690,4690,4680,141
|
|
20240613,104100,310849415,4685,4670,4685,4670,609
|
|
20240613,104000,307997500,4670,4670,4670,4670,300
|
|
20240613,103900,306596500,4680,4680,4680,4680,300
|
|
20240613,103800,305192500,4670,4680,4680,4670,644
|
|
20240613,103700,302183340,4680,4680,4680,4680,2
|
|
20240613,103600,302173980,4680,4680,4680,4680,62
|
|
20240613,103500,301883820,4680,4680,4680,4680,21
|
|
20240613,103400,301785540,4685,4685,4685,4685,10
|
|
20240613,103300,301738690,4680,4685,4685,4680,27
|
|
20240613,103200,301612280,4670,4670,4670,4665,934
|
|
20240613,103100,297250770,4670,4690,4690,4670,593
|
|
20240613,103000,294480120,4690,4730,4740,4690,10843
|
|
20240613,102900,243324615,4730,4665,4730,4665,6226
|
|
20240613,102800,214066795,4680,4680,4680,4680,780
|
|
20240613,102700,210416395,4685,4685,4685,4685,0
|
|
20240613,102600,210416395,4685,4680,4685,4680,77
|
|
20240613,102500,210055675,4685,4675,4685,4675,561
|
|
20240613,102400,207427455,4685,4685,4685,4685,0
|
|
20240613,102300,207427455,4685,4685,4685,4685,0
|
|
20240613,102200,207427455,4685,4685,4685,4685,0
|
|
20240613,102100,207427455,4685,4685,4685,4685,4
|
|
20240613,102000,207408715,4685,4685,4685,4685,0
|
|
20240613,101900,207408715,4685,4660,4690,4655,5820
|
|
20240613,101800,180232360,4660,4630,4660,4630,2135
|
|
20240613,101700,170314670,4605,4605,4605,4605,427
|
|
20240613,101600,168348335,4605,4605,4605,4605,1227
|
|
20240613,101500,162698000,4605,4635,4635,4605,86
|
|
20240613,101400,162299870,4605,4605,4605,4605,159
|
|
20240613,101300,161567675,4605,4635,4635,4605,2870
|
|
20240613,101200,148320805,4645,4645,4645,4645,0
|
|
20240613,101100,148320805,4645,4640,4645,4640,18
|
|
20240613,101000,148237205,4635,4635,4635,4635,0
|
|
20240613,100900,148237205,4635,4635,4635,4635,0
|
|
20240613,100800,148237205,4635,4640,4640,4635,461
|
|
20240613,100700,146098170,4645,4640,4645,4640,35
|
|
20240613,100600,145935765,4645,4645,4645,4645,1
|
|
20240613,100500,145931120,4645,4645,4645,4645,4
|
|
20240613,100400,145912540,4645,4645,4645,4645,200
|
|
20240613,100300,144983540,4650,4650,4650,4650,44
|
|
20240613,100200,144778940,4650,4650,4650,4650,67
|
|
20240613,100100,144467390,4655,4660,4660,4655,217
|
|
20240613,100000,143457250,4655,4655,4655,4655,0
|
|
20240613,095900,143457250,4655,4655,4655,4655,78
|
|
20240613,095800,143094160,4660,4660,4660,4660,153
|
|
20240613,095700,142381180,4665,4665,4665,4665,0
|
|
20240613,095600,142381180,4665,4665,4665,4665,10
|
|
20240613,095500,142334530,4655,4655,4655,4655,20
|
|
20240613,095400,142241430,4670,4655,4670,4655,40
|
|
20240613,095300,142055080,4650,4650,4650,4650,215
|
|
20240613,095200,141055330,4650,4670,4670,4650,3791
|
|
20240613,095100,123411940,4675,4675,4675,4675,40
|
|
20240613,095000,123224940,4675,4675,4675,4675,218
|
|
20240613,094900,122205790,4675,4645,4675,4640,2088
|
|
20240613,094800,112478540,4635,4635,4640,4635,430
|
|
20240613,094700,110483940,4635,4640,4640,4635,31
|
|
20240613,094600,110340135,4635,4635,4635,4635,403
|
|
20240613,094500,108472230,4640,4635,4640,4635,27
|
|
20240613,094400,108347035,4635,4640,4640,4635,427
|
|
20240613,094300,106366905,4650,4645,4650,4645,2500
|
|
20240613,094200,94753430,4645,4645,4645,4645,0
|
|
20240613,094100,94753430,4645,4650,4650,4645,325
|
|
20240613,094000,93242305,4650,4640,4650,4640,12
|
|
20240613,093900,93186575,4640,4645,4650,4640,501
|
|
20240613,093800,90858160,4635,4635,4635,4635,37
|
|
20240613,093700,90686665,4635,4640,4640,4635,261
|
|
20240613,093600,89476510,4640,4640,4640,4640,200
|
|
20240613,093500,88548510,4640,4640,4640,4640,0
|
|
20240613,093400,88548510,4640,4640,4640,4640,186
|
|
20240613,093300,87685470,4640,4640,4640,4640,0
|
|
20240613,093200,87685470,4640,4640,4640,4640,797
|
|
20240613,093100,83987390,4640,4640,4640,4640,10
|
|
20240613,093000,83940990,4640,4640,4640,4640,30
|
|
20240613,092900,83801790,4640,4640,4640,4640,0
|
|
20240613,092800,83801790,4640,4640,4640,4640,20
|
|
20240613,092700,83708990,4660,4650,4660,4650,930
|
|
20240613,092600,79376090,4640,4645,4645,4640,547
|
|
20240613,092500,76837960,4640,4650,4650,4640,271
|
|
20240613,092400,75580010,4650,4645,4650,4640,464
|
|
20240613,092300,73422470,4650,4645,4650,4645,605
|
|
20240613,092200,70610010,4645,4650,4650,4645,360
|
|
20240613,092100,68936220,4650,4655,4655,4650,461
|
|
20240613,092000,66790715,4655,4645,4655,4645,957
|
|
20240613,091900,62341710,4645,4625,4645,4625,1165
|
|
20240613,091800,56941460,4620,4620,4620,4620,572
|
|
20240613,091700,54298820,4620,4600,4620,4595,573
|
|
20240613,091600,51660520,4605,4605,4605,4575,3001
|
|
20240613,091500,37876845,4605,4630,4630,4605,323
|
|
20240613,091400,36385480,4630,4630,4630,4630,27
|
|
20240613,091300,36260470,4630,4620,4630,4620,1379
|
|
20240613,091200,29878845,4620,4620,4620,4620,0
|
|
20240613,091100,29878845,4620,4605,4620,4605,730
|
|
20240613,091000,26507660,4600,4600,4600,4600,12
|
|
20240613,090900,26452460,4600,4600,4600,4600,103
|
|
20240613,090800,25978660,4590,4585,4590,4580,358
|
|
20240613,090700,24337170,4580,4580,4580,4580,55
|
|
20240613,090600,24085270,4580,4590,4590,4580,990
|
|
20240613,090500,19543470,4590,4600,4600,4590,180
|
|
20240613,090400,18716510,4605,4600,4605,4595,40
|
|
20240613,090300,18532695,4595,4595,4600,4580,957
|
|
20240613,090200,14134170,4595,4600,4600,4595,586
|
|
20240613,090100,11439570,4600,4595,4605,4595,532
|
|
20240613,090000,8992365,4595,4565,4595,4565,1969
|