652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194900,496988965,4520,4520,4520,4520,260
|
|
20240624,194800,496988965,4520,4520,4520,4520,0
|
|
20240624,194700,496988965,4520,4520,4520,4520,0
|
|
20240624,194600,496988965,4520,4520,4520,4520,0
|
|
20240624,194500,496988965,4520,4520,4520,4520,0
|
|
20240624,194400,496988965,4520,4520,4520,4520,0
|
|
20240624,194300,496988965,4520,4520,4520,4520,0
|
|
20240624,194200,496988965,4520,4520,4520,4520,0
|
|
20240624,194100,496988965,4520,4520,4520,4520,0
|
|
20240624,194000,496988965,4520,4520,4520,4520,0
|
|
20240624,193900,496988965,4520,4520,4520,4520,0
|
|
20240624,193800,496988965,4520,4520,4520,4520,0
|
|
20240624,193700,496988965,4520,4520,4520,4520,0
|
|
20240624,193600,496988965,4520,4520,4520,4520,0
|
|
20240624,193500,496988965,4520,4520,4520,4520,0
|
|
20240624,193400,496988965,4520,4520,4520,4520,0
|
|
20240624,193300,496988965,4520,4520,4520,4520,0
|
|
20240624,193200,496988965,4520,4520,4520,4520,0
|
|
20240624,193100,496988965,4520,4520,4520,4520,0
|
|
20240624,193000,496988965,4520,4520,4520,4520,0
|
|
20240624,192900,496988965,4520,4520,4520,4520,0
|
|
20240624,192800,496988965,4520,4520,4520,4520,0
|
|
20240624,192700,496988965,4520,4520,4520,4520,0
|
|
20240624,192600,496988965,4520,4520,4520,4520,0
|
|
20240624,192500,496988965,4520,4520,4520,4520,0
|
|
20240624,192400,496988965,4520,4520,4520,4520,0
|
|
20240624,192300,496988965,4520,4520,4520,4520,0
|
|
20240624,192200,496988965,4520,4520,4520,4520,0
|
|
20240624,192100,496988965,4520,4520,4520,4520,0
|
|
20240624,192000,496988965,4520,4520,4520,4520,0
|
|
20240624,191900,496988965,4520,4520,4520,4520,260
|
|
20240624,191800,496988965,4520,4520,4520,4520,0
|
|
20240624,191700,496988965,4520,4520,4520,4520,0
|
|
20240624,191600,496988965,4520,4520,4520,4520,0
|
|
20240624,191500,496988965,4520,4520,4520,4520,0
|
|
20240624,191400,496988965,4520,4520,4520,4520,0
|
|
20240624,191300,496988965,4520,4520,4520,4520,0
|
|
20240624,191200,496988965,4520,4520,4520,4520,0
|
|
20240624,191100,496988965,4520,4520,4520,4520,0
|
|
20240624,191000,496988965,4520,4520,4520,4520,0
|
|
20240624,190900,496988965,4520,4520,4520,4520,0
|
|
20240624,190800,496988965,4520,4520,4520,4520,0
|
|
20240624,190700,496988965,4520,4520,4520,4520,0
|
|
20240624,190600,496988965,4520,4520,4520,4520,0
|
|
20240624,190500,496988965,4520,4520,4520,4520,0
|
|
20240624,190400,496988965,4520,4520,4520,4520,0
|
|
20240624,190300,496988965,4520,4520,4520,4520,0
|
|
20240624,190200,496988965,4520,4520,4520,4520,0
|
|
20240624,190100,496988965,4520,4520,4520,4520,0
|
|
20240624,190000,496988965,4520,4520,4520,4520,0
|
|
20240624,185900,496988965,4520,4520,4520,4520,0
|
|
20240624,185800,496988965,4520,4520,4520,4520,0
|
|
20240624,185700,496988965,4520,4520,4520,4520,0
|
|
20240624,185600,496988965,4520,4520,4520,4520,0
|
|
20240624,185500,496988965,4520,4520,4520,4520,0
|
|
20240624,185400,496988965,4520,4520,4520,4520,0
|
|
20240624,185300,496988965,4520,4520,4520,4520,0
|
|
20240624,185200,496988965,4520,4520,4520,4520,0
|
|
20240624,185100,496988965,4520,4520,4520,4520,0
|
|
20240624,185000,496988965,4520,4520,4520,4520,0
|
|
20240624,184900,496988965,4520,4520,4520,4520,260
|
|
20240624,184800,496988965,4520,4520,4520,4520,0
|
|
20240624,184700,496988965,4520,4520,4520,4520,0
|
|
20240624,184600,496988965,4520,4520,4520,4520,0
|
|
20240624,184500,496988965,4520,4520,4520,4520,0
|
|
20240624,184400,496988965,4520,4520,4520,4520,0
|
|
20240624,184300,496988965,4520,4520,4520,4520,0
|
|
20240624,184200,496988965,4520,4520,4520,4520,0
|
|
20240624,184100,496988965,4520,4520,4520,4520,0
|
|
20240624,184000,496988965,4520,4520,4520,4520,0
|
|
20240624,183900,496988965,4520,4520,4520,4520,0
|
|
20240624,183800,496988965,4520,4520,4520,4520,0
|
|
20240624,183700,496988965,4520,4520,4520,4520,0
|
|
20240624,183600,496988965,4520,4520,4520,4520,0
|
|
20240624,183500,496988965,4520,4520,4520,4520,0
|
|
20240624,183400,496988965,4520,4520,4520,4520,0
|
|
20240624,183300,496988965,4520,4520,4520,4520,0
|
|
20240624,183200,496988965,4520,4520,4520,4520,0
|
|
20240624,183100,496988965,4520,4520,4520,4520,0
|
|
20240624,183000,496988965,4520,4520,4520,4520,0
|
|
20240624,182900,496988965,4520,4520,4520,4520,0
|
|
20240624,182800,496988965,4520,4520,4520,4520,0
|
|
20240624,182700,496988965,4520,4520,4520,4520,0
|
|
20240624,182600,496988965,4520,4520,4520,4520,0
|
|
20240624,182500,496988965,4520,4520,4520,4520,0
|
|
20240624,182400,496988965,4520,4520,4520,4520,0
|
|
20240624,182300,496988965,4520,4520,4520,4520,0
|
|
20240624,182200,496988965,4520,4520,4520,4520,0
|
|
20240624,182100,496988965,4520,4520,4520,4520,0
|
|
20240624,182000,496988965,4520,4520,4520,4520,0
|
|
20240624,181900,496988965,4520,4520,4520,4520,260
|
|
20240624,181800,496988965,4520,4520,4520,4520,0
|
|
20240624,181700,496988965,4520,4520,4520,4520,0
|
|
20240624,181600,496988965,4520,4520,4520,4520,0
|
|
20240624,181500,496988965,4520,4520,4520,4520,0
|
|
20240624,181400,496988965,4520,4520,4520,4520,0
|
|
20240624,181300,496988965,4520,4520,4520,4520,0
|
|
20240624,181200,496988965,4520,4520,4520,4520,0
|
|
20240624,181100,496988965,4520,4520,4520,4520,0
|
|
20240624,181000,496988965,4520,4520,4520,4520,0
|
|
20240624,180900,496988965,4520,4520,4520,4520,0
|
|
20240624,180800,496988965,4520,4520,4520,4520,0
|
|
20240624,180700,496988965,4520,4520,4520,4520,0
|
|
20240624,180600,496988965,4520,4520,4520,4520,0
|
|
20240624,180500,496988965,4520,4520,4520,4520,0
|
|
20240624,180400,496988965,4520,4520,4520,4520,0
|
|
20240624,180300,496988965,4520,4520,4520,4520,0
|
|
20240624,180200,496988965,4520,4520,4520,4520,0
|
|
20240624,180100,496988965,4520,4520,4520,4520,0
|
|
20240624,180000,496988965,4520,4520,4520,4520,0
|
|
20240624,175900,496988965,4520,4520,4520,4520,0
|
|
20240624,175800,496988965,4520,4520,4520,4520,0
|
|
20240624,175700,496988965,4520,4520,4520,4520,0
|
|
20240624,175600,496988965,4520,4520,4520,4520,0
|
|
20240624,175500,496988965,4520,4520,4520,4520,0
|
|
20240624,175400,496988965,4520,4520,4520,4520,0
|
|
20240624,175300,496988965,4520,4520,4520,4520,0
|
|
20240624,175200,496988965,4520,4520,4520,4520,0
|
|
20240624,175100,496988965,4520,4520,4520,4520,0
|
|
20240624,175000,496988965,4520,4520,4520,4520,0
|
|
20240624,174900,496988965,4520,4520,4520,4520,260
|
|
20240624,174800,496988965,4520,4520,4520,4520,0
|
|
20240624,174700,496988965,4520,4520,4520,4520,0
|
|
20240624,174600,496988965,4520,4520,4520,4520,0
|
|
20240624,174500,496988965,4520,4520,4520,4520,0
|
|
20240624,174400,496988965,4520,4520,4520,4520,0
|
|
20240624,174300,496988965,4520,4520,4520,4520,0
|
|
20240624,174200,496988965,4520,4520,4520,4520,0
|
|
20240624,174100,496988965,4520,4520,4520,4520,0
|
|
20240624,174000,496988965,4520,4520,4520,4520,0
|
|
20240624,173900,496988965,4520,4520,4520,4520,0
|
|
20240624,173800,496988965,4520,4520,4520,4520,0
|
|
20240624,173700,496988965,4520,4520,4520,4520,0
|
|
20240624,173600,496988965,4520,4520,4520,4520,0
|
|
20240624,173500,496988965,4520,4520,4520,4520,0
|
|
20240624,173400,496988965,4520,4520,4520,4520,0
|
|
20240624,173300,496988965,4520,4520,4520,4520,0
|
|
20240624,173200,496988965,4520,4520,4520,4520,0
|
|
20240624,173100,496988965,4520,4520,4520,4520,0
|
|
20240624,173000,496988965,4520,4520,4520,4520,0
|
|
20240624,172900,496988965,4520,4520,4520,4520,0
|
|
20240624,172800,496988965,4520,4520,4520,4520,0
|
|
20240624,172700,496988965,4520,4520,4520,4520,0
|
|
20240624,172600,496988965,4520,4520,4520,4520,0
|
|
20240624,172500,496988965,4520,4520,4520,4520,0
|
|
20240624,172400,496988965,4520,4520,4520,4520,0
|
|
20240624,172300,496988965,4520,4520,4520,4520,0
|
|
20240624,172200,496988965,4520,4520,4520,4520,0
|
|
20240624,172100,496988965,4520,4520,4520,4520,0
|
|
20240624,172000,496988965,4520,4520,4520,4520,0
|
|
20240624,171900,496988965,4520,4520,4520,4520,260
|
|
20240624,171800,496988965,4520,4520,4520,4520,0
|
|
20240624,171700,496988965,4520,4520,4520,4520,0
|
|
20240624,171600,496988965,4520,4520,4520,4520,0
|
|
20240624,171500,496988965,4520,4520,4520,4520,0
|
|
20240624,171400,496988965,4520,4520,4520,4520,0
|
|
20240624,171300,496988965,4520,4520,4520,4520,0
|
|
20240624,171200,496988965,4520,4520,4520,4520,0
|
|
20240624,171100,496988965,4520,4520,4520,4520,0
|
|
20240624,171000,496988965,4520,4520,4520,4520,0
|
|
20240624,170900,496988965,4520,4520,4520,4520,0
|
|
20240624,170800,496988965,4520,4520,4520,4520,0
|
|
20240624,170700,496988965,4520,4520,4520,4520,0
|
|
20240624,170600,496988965,4520,4520,4520,4520,0
|
|
20240624,170500,496988965,4520,4520,4520,4520,0
|
|
20240624,170400,496988965,4520,4520,4520,4520,0
|
|
20240624,170300,496988965,4520,4520,4520,4520,0
|
|
20240624,170200,496988965,4520,4520,4520,4520,0
|
|
20240624,170100,496988965,4520,4520,4520,4520,0
|
|
20240624,170000,496988965,4520,4520,4520,4520,0
|
|
20240624,165900,496988965,4520,4520,4520,4520,0
|
|
20240624,165800,496988965,4520,4520,4520,4520,0
|
|
20240624,165700,496988965,4520,4520,4520,4520,0
|
|
20240624,165600,496988965,4520,4520,4520,4520,0
|
|
20240624,165500,496988965,4520,4520,4520,4520,0
|
|
20240624,165400,496988965,4520,4520,4520,4520,0
|
|
20240624,165300,496988965,4520,4520,4520,4520,0
|
|
20240624,165200,496988965,4520,4520,4520,4520,0
|
|
20240624,165100,496988965,4520,4520,4520,4520,0
|
|
20240624,165000,496988965,4520,4520,4520,4520,0
|
|
20240624,164900,496988965,4520,4520,4520,4520,260
|
|
20240624,164800,496988965,4520,4520,4520,4520,0
|
|
20240624,164700,496988965,4520,4520,4520,4520,0
|
|
20240624,164600,496988965,4520,4520,4520,4520,0
|
|
20240624,164500,496988965,4520,4520,4520,4520,0
|
|
20240624,164400,496988965,4520,4520,4520,4520,0
|
|
20240624,164300,496988965,4520,4520,4520,4520,0
|
|
20240624,164200,496988965,4520,4520,4520,4520,0
|
|
20240624,164100,496988965,4520,4520,4520,4520,0
|
|
20240624,164000,496988965,4520,4520,4520,4520,0
|
|
20240624,163900,496988965,4520,4520,4520,4520,0
|
|
20240624,163800,496988965,4520,4520,4520,4520,0
|
|
20240624,163700,496988965,4520,4520,4520,4520,0
|
|
20240624,163600,496988965,4520,4520,4520,4520,0
|
|
20240624,163500,496988965,4520,4520,4520,4520,0
|
|
20240624,163400,496988965,4520,4520,4520,4520,0
|
|
20240624,163300,496988965,4520,4520,4520,4520,0
|
|
20240624,163200,496988965,4520,4520,4520,4520,0
|
|
20240624,163100,496988965,4520,4520,4520,4520,0
|
|
20240624,163000,496988965,4520,4520,4520,4520,0
|
|
20240624,162900,496988965,4520,4520,4520,4520,0
|
|
20240624,162800,496988965,4520,4520,4520,4520,0
|
|
20240624,162700,496988965,4520,4520,4520,4520,0
|
|
20240624,162600,496988965,4520,4520,4520,4520,0
|
|
20240624,162500,496988965,4520,4520,4520,4520,0
|
|
20240624,162400,496988965,4520,4520,4520,4520,0
|
|
20240624,162300,496988965,4520,4520,4520,4520,0
|
|
20240624,162200,496988965,4520,4520,4520,4520,0
|
|
20240624,162100,496988965,4520,4520,4520,4520,0
|
|
20240624,162000,496988965,4520,4520,4520,4520,0
|
|
20240624,161900,496988965,4520,4520,4520,4520,260
|
|
20240624,161800,496988965,4520,4520,4520,4520,0
|
|
20240624,161700,496988965,4520,4520,4520,4520,0
|
|
20240624,161600,496988965,4520,4520,4520,4520,0
|
|
20240624,161500,496988965,4520,4520,4520,4520,0
|
|
20240624,161400,496988965,4520,4520,4520,4520,0
|
|
20240624,161300,496988965,4520,4520,4520,4520,0
|
|
20240624,161200,496988965,4520,4520,4520,4520,0
|
|
20240624,161100,496988965,4520,4520,4520,4520,0
|
|
20240624,161000,496988965,4520,4520,4520,4520,0
|
|
20240624,160900,496988965,4520,4520,4520,4520,0
|
|
20240624,160800,496988965,4520,4520,4520,4520,0
|
|
20240624,160700,496988965,4520,4520,4520,4520,0
|
|
20240624,160600,496988965,4520,4520,4520,4520,0
|
|
20240624,160500,496988965,4520,4520,4520,4520,0
|
|
20240624,160400,496988965,4520,4520,4520,4520,0
|
|
20240624,160300,496988965,4520,4520,4520,4520,0
|
|
20240624,160200,496988965,4520,4520,4520,4520,0
|
|
20240624,160100,496988965,4520,4520,4520,4520,0
|
|
20240624,160000,496988965,4520,4520,4520,4520,0
|
|
20240624,155900,496988965,4520,4520,4520,4520,0
|
|
20240624,155800,496988965,4520,4520,4520,4520,0
|
|
20240624,155700,496988965,4520,4520,4520,4520,0
|
|
20240624,155600,496988965,4520,4520,4520,4520,0
|
|
20240624,155500,496988965,4520,4520,4520,4520,0
|
|
20240624,155400,496988965,4520,4520,4520,4520,0
|
|
20240624,155300,496988965,4520,4520,4520,4520,0
|
|
20240624,155200,496988965,4520,4520,4520,4520,0
|
|
20240624,155100,496988965,4520,4520,4520,4520,0
|
|
20240624,155000,496988965,4520,4520,4520,4520,0
|
|
20240624,154900,496988965,4520,4520,4520,4520,260
|
|
20240624,154800,496988965,4520,4520,4520,4520,0
|
|
20240624,154700,496988965,4520,4520,4520,4520,0
|
|
20240624,154600,496988965,4520,4520,4520,4520,0
|
|
20240624,154500,496988965,4520,4520,4520,4520,0
|
|
20240624,154400,496988965,4520,4520,4520,4520,0
|
|
20240624,154300,496988965,4520,4520,4520,4520,0
|
|
20240624,154200,496988965,4520,4520,4520,4520,0
|
|
20240624,154100,496988965,4520,4520,4520,4520,0
|
|
20240624,154000,496988965,4520,4520,4520,4520,0
|
|
20240624,153900,496988965,4520,4520,4520,4520,0
|
|
20240624,153800,496988965,4520,4520,4520,4520,0
|
|
20240624,153700,496988965,4520,4520,4520,4520,0
|
|
20240624,153600,496988965,4520,4520,4520,4520,0
|
|
20240624,153500,496988965,4520,4520,4520,4520,0
|
|
20240624,153400,496988965,4520,4520,4520,4520,0
|
|
20240624,153300,496988965,4520,4520,4520,4520,0
|
|
20240624,153200,496988965,4520,4520,4520,4520,0
|
|
20240624,153100,496988965,4520,4520,4520,4520,0
|
|
20240624,153000,496988965,4520,4520,4520,4520,260
|
|
20240624,152900,495813765,4555,4555,4555,4555,0
|
|
20240624,152800,495813765,4555,4555,4555,4555,0
|
|
20240624,152700,495813765,4555,4555,4555,4555,0
|
|
20240624,152600,495813765,4555,4555,4555,4555,0
|
|
20240624,152500,495813765,4555,4555,4555,4555,0
|
|
20240624,152400,495813765,4555,4555,4555,4555,0
|
|
20240624,152300,495813765,4555,4555,4555,4555,0
|
|
20240624,152200,495813765,4555,4555,4555,4555,0
|
|
20240624,152100,495813765,4555,4555,4555,4555,0
|
|
20240624,152000,495813765,4555,4555,4555,4555,0
|
|
20240624,151900,495813765,4555,4555,4555,4555,11
|
|
20240624,151800,495763660,4525,4535,4535,4525,474
|
|
20240624,151700,493615720,4535,4540,4565,4535,1925
|
|
20240624,151600,484879595,4565,4565,4565,4565,0
|
|
20240624,151500,484879595,4565,4565,4565,4540,104
|
|
20240624,151400,484407180,4560,4560,4560,4560,22
|
|
20240624,151300,484306860,4565,4565,4565,4565,1
|
|
20240624,151200,484302295,4545,4545,4545,4545,0
|
|
20240624,151100,484302295,4545,4545,4545,4545,611
|
|
20240624,151000,481525300,4545,4550,4550,4545,239
|
|
20240624,150900,480438450,4550,4570,4570,4550,657
|
|
20240624,150800,477437100,4570,4570,4570,4570,0
|
|
20240624,150700,477437100,4570,4570,4570,4570,0
|
|
20240624,150600,477437100,4570,4570,4570,4570,0
|
|
20240624,150500,477437100,4570,4570,4570,4570,0
|
|
20240624,150400,477437100,4570,4570,4570,4570,0
|
|
20240624,150300,477437100,4570,4570,4570,4570,0
|
|
20240624,150200,477437100,4570,4550,4570,4550,88
|
|
20240624,150100,477036680,4570,4570,4570,4570,10
|
|
20240624,150000,476990980,4555,4555,4555,4555,1
|
|
20240624,145900,476986425,4570,4570,4570,4570,8
|
|
20240624,145800,476949865,4550,4550,4550,4550,439
|
|
20240624,145700,474952415,4550,4555,4555,4550,661
|
|
20240624,145600,471942825,4560,4565,4565,4560,783
|
|
20240624,145500,468370215,4570,4570,4570,4570,0
|
|
20240624,145400,468370215,4570,4580,4580,4570,242
|
|
20240624,145300,467263675,4580,4580,4580,4580,0
|
|
20240624,145200,467263675,4580,4580,4580,4580,0
|
|
20240624,145100,467263675,4580,4580,4580,4580,0
|
|
20240624,145000,467263675,4580,4580,4580,4580,0
|
|
20240624,144900,467263675,4580,4580,4580,4580,0
|
|
20240624,144800,467263675,4580,4580,4580,4580,0
|
|
20240624,144700,467263675,4580,4580,4580,4580,0
|
|
20240624,144600,467263675,4580,4580,4580,4580,950
|
|
20240624,144500,462912675,4570,4570,4570,4570,0
|
|
20240624,144400,462912675,4570,4570,4570,4570,0
|
|
20240624,144300,462912675,4570,4570,4570,4570,0
|
|
20240624,144200,462912675,4570,4570,4570,4570,50
|
|
20240624,144100,462684175,4580,4580,4580,4580,0
|
|
20240624,144000,462684175,4580,4580,4580,4580,2
|
|
20240624,143900,462675015,4580,4580,4580,4580,2
|
|
20240624,143800,462665855,4570,4570,4570,4570,0
|
|
20240624,143700,462665855,4570,4570,4570,4570,0
|
|
20240624,143600,462665855,4570,4570,4570,4570,0
|
|
20240624,143500,462665855,4570,4570,4570,4570,0
|
|
20240624,143400,462665855,4570,4570,4570,4570,8
|
|
20240624,143300,462629295,4570,4570,4570,4570,7
|
|
20240624,143200,462597305,4570,4580,4580,4570,320
|
|
20240624,143100,461134885,4580,4580,4580,4580,100
|
|
20240624,143000,460676885,4580,4580,4580,4580,0
|
|
20240624,142900,460676885,4580,4580,4580,4580,0
|
|
20240624,142800,460676885,4580,4580,4580,4580,0
|
|
20240624,142700,460676885,4580,4580,4580,4580,109
|
|
20240624,142600,460177665,4580,4580,4580,4580,0
|
|
20240624,142500,460177665,4580,4580,4580,4580,0
|
|
20240624,142400,460177665,4580,4580,4580,4580,0
|
|
20240624,142300,460177665,4580,4580,4580,4580,0
|
|
20240624,142200,460177665,4580,4580,4580,4580,0
|
|
20240624,142100,460177665,4580,4580,4580,4580,256
|
|
20240624,142000,459005185,4580,4580,4580,4580,2721
|
|
20240624,141900,446543005,4575,4575,4575,4575,42
|
|
20240624,141800,446350855,4575,4575,4575,4575,0
|
|
20240624,141700,446350855,4575,4575,4575,4575,0
|
|
20240624,141600,446350855,4575,4575,4575,4575,1
|
|
20240624,141500,446346280,4575,4575,4575,4575,111
|
|
20240624,141400,445838455,4585,4580,4585,4575,525
|
|
20240624,141300,443435980,4580,4580,4580,4580,54
|
|
20240624,141200,443188660,4580,4580,4580,4580,0
|
|
20240624,141100,443188660,4580,4585,4585,4580,558
|
|
20240624,141000,440631160,4590,4590,4590,4590,125
|
|
20240624,140900,440057410,4590,4590,4590,4590,100
|
|
20240624,140800,439598410,4585,4585,4585,4585,161
|
|
20240624,140700,438860225,4590,4590,4590,4590,0
|
|
20240624,140600,438860225,4590,4590,4590,4590,297
|
|
20240624,140500,437496995,4595,4595,4600,4595,442
|
|
20240624,140400,435465990,4600,4600,4600,4600,0
|
|
20240624,140300,435465990,4600,4600,4600,4600,0
|
|
20240624,140200,435465990,4600,4600,4600,4600,0
|
|
20240624,140100,435465990,4600,4600,4600,4600,45
|
|
20240624,140000,435258990,4600,4600,4600,4600,232
|
|
20240624,135900,434191790,4600,4600,4600,4600,0
|
|
20240624,135800,434191790,4600,4600,4600,4600,0
|
|
20240624,135700,434191790,4600,4600,4600,4600,0
|
|
20240624,135600,434191790,4600,4605,4605,4600,248
|
|
20240624,135500,433050490,4615,4615,4615,4615,512
|
|
20240624,135400,430687610,4635,4635,4635,4635,0
|
|
20240624,135300,430687610,4635,4635,4635,4635,0
|
|
20240624,135200,430687610,4635,4635,4635,4635,0
|
|
20240624,135100,430687610,4635,4635,4635,4635,0
|
|
20240624,135000,430687610,4635,4635,4635,4635,0
|
|
20240624,134900,430687610,4635,4635,4635,4635,0
|
|
20240624,134800,430687610,4635,4635,4635,4635,407
|
|
20240624,134700,428801165,4635,4635,4635,4635,0
|
|
20240624,134600,428801165,4635,4635,4635,4635,1
|
|
20240624,134500,428796530,4640,4640,4640,4640,2
|
|
20240624,134400,428787250,4640,4640,4640,4640,100
|
|
20240624,134300,428323250,4640,4640,4640,4640,0
|
|
20240624,134200,428323250,4640,4610,4640,4610,7000
|
|
20240624,134100,395859695,4585,4585,4585,4585,0
|
|
20240624,134000,395859695,4585,4585,4585,4585,0
|
|
20240624,133900,395859695,4585,4585,4585,4585,0
|
|
20240624,133800,395859695,4585,4585,4585,4585,8
|
|
20240624,133700,395823015,4605,4605,4605,4605,10
|
|
20240624,133600,395776965,4605,4605,4605,4605,0
|
|
20240624,133500,395776965,4605,4605,4605,4605,0
|
|
20240624,133400,395776965,4605,4605,4605,4605,0
|
|
20240624,133300,395776965,4605,4605,4605,4580,447
|
|
20240624,133200,393723330,4605,4605,4605,4605,45
|
|
20240624,133100,393516105,4605,4605,4605,4605,100
|
|
20240624,133000,393055605,4605,4605,4605,4605,43
|
|
20240624,132900,392857590,4605,4605,4605,4605,0
|
|
20240624,132800,392857590,4605,4605,4605,4605,2
|
|
20240624,132700,392848380,4580,4580,4580,4580,75
|
|
20240624,132600,392504880,4580,4580,4580,4580,0
|
|
20240624,132500,392504880,4580,4580,4580,4580,0
|
|
20240624,132400,392504880,4580,4580,4580,4580,0
|
|
20240624,132300,392504880,4580,4580,4580,4580,0
|
|
20240624,132200,392504880,4580,4580,4580,4580,0
|
|
20240624,132100,392504880,4580,4580,4580,4580,11
|
|
20240624,132000,392454500,4600,4600,4600,4600,0
|
|
20240624,131900,392454500,4600,4600,4600,4600,0
|
|
20240624,131800,392454500,4600,4600,4600,4600,0
|
|
20240624,131700,392454500,4600,4600,4600,4600,20
|
|
20240624,131600,392362500,4600,4580,4600,4575,208
|
|
20240624,131500,391410360,4580,4590,4590,4580,219
|
|
20240624,131400,390405960,4590,4590,4590,4590,0
|
|
20240624,131300,390405960,4590,4595,4595,4590,196
|
|
20240624,131200,389505440,4600,4600,4600,4600,15
|
|
20240624,131100,389436440,4600,4600,4600,4600,0
|
|
20240624,131000,389436440,4600,4600,4600,4600,108
|
|
20240624,130900,388939640,4605,4605,4605,4605,1
|
|
20240624,130800,388935035,4605,4605,4605,4605,0
|
|
20240624,130700,388935035,4605,4610,4610,4605,588
|
|
20240624,130600,386226325,4615,4615,4615,4615,0
|
|
20240624,130500,386226325,4615,4620,4620,4615,763
|
|
20240624,130400,382704980,4615,4630,4630,4615,252
|
|
20240624,130300,381539960,4660,4660,4660,4660,0
|
|
20240624,130200,381539960,4660,4660,4660,4660,0
|
|
20240624,130100,381539960,4660,4660,4660,4660,0
|
|
20240624,130000,381539960,4660,4660,4660,4660,79
|
|
20240624,125900,381171820,4630,4630,4630,4630,0
|
|
20240624,125800,381171820,4630,4630,4630,4630,4
|
|
20240624,125700,381153300,4630,4665,4665,4630,166
|
|
20240624,125600,380382720,4660,4655,4660,4655,20
|
|
20240624,125500,380289530,4660,4630,4660,4630,73
|
|
20240624,125400,379949380,4625,4645,4645,4625,130
|
|
20240624,125300,379347500,4665,4660,4665,4660,3
|
|
20240624,125200,379333515,4660,4665,4665,4635,184
|
|
20240624,125100,378478240,4685,4685,4685,4685,10
|
|
20240624,125000,378431390,4685,4685,4685,4685,54
|
|
20240624,124900,378178400,4675,4685,4685,4675,8
|
|
20240624,124800,378140960,4690,4690,4690,4690,66
|
|
20240624,124700,377831420,4685,4685,4690,4680,116
|
|
20240624,124600,377287960,4685,4685,4685,4685,0
|
|
20240624,124500,377287960,4685,4665,4685,4650,221
|
|
20240624,124400,376257655,4665,4685,4700,4665,1998
|
|
20240624,124300,366867660,4680,4680,4680,4680,269
|
|
20240624,124200,365608740,4680,4680,4680,4680,0
|
|
20240624,124100,365608740,4680,4680,4680,4680,66
|
|
20240624,124000,365299860,4650,4650,4650,4650,0
|
|
20240624,123900,365299860,4650,4650,4650,4650,600
|
|
20240624,123800,362509860,4675,4675,4675,4675,76
|
|
20240624,123700,362154560,4650,4660,4660,4650,600
|
|
20240624,123600,359364480,4670,4675,4695,4665,102
|
|
20240624,123500,358886535,4700,4700,4700,4700,0
|
|
20240624,123400,358886535,4700,4700,4700,4700,72
|
|
20240624,123300,358548135,4680,4680,4680,4680,0
|
|
20240624,123200,358548135,4680,4710,4710,4680,52
|
|
20240624,123100,358304745,4710,4665,4715,4665,3869
|
|
20240624,123000,340103310,4640,4655,4655,4640,911
|
|
20240624,122900,335876180,4655,4670,4670,4655,68
|
|
20240624,122800,335558710,4665,4705,4710,4665,1239
|
|
20240624,122700,329748890,4705,4670,4710,4670,1619
|
|
20240624,122600,322139235,4670,4715,4715,4670,21
|
|
20240624,122500,322041000,4715,4690,4720,4690,4404
|
|
20240624,122400,301326215,4690,4685,4695,4685,728
|
|
20240624,122300,297913495,4690,4685,4690,4685,108
|
|
20240624,122200,297407430,4690,4660,4690,4660,214
|
|
20240624,122100,296406690,4625,4645,4645,4625,24
|
|
20240624,122000,296295510,4645,4625,4695,4605,1341
|
|
20240624,121900,290057425,4630,4655,4655,4630,1501
|
|
20240624,121800,283106580,4655,4660,4660,4640,289
|
|
20240624,121700,281763145,4640,4615,4660,4600,2154
|
|
20240624,121600,271846170,4620,4650,4665,4605,766
|
|
20240624,121500,268299095,4655,4670,4720,4655,6982
|
|
20240624,121400,235532295,4670,4600,4675,4600,4815
|
|
20240624,121300,213177580,4600,4600,4600,4600,69
|
|
20240624,121200,212860180,4605,4605,4605,4605,0
|
|
20240624,121100,212860180,4605,4605,4605,4605,0
|
|
20240624,121000,212860180,4605,4580,4605,4580,349
|
|
20240624,120900,211260135,4580,4580,4580,4580,0
|
|
20240624,120800,211260135,4580,4600,4600,4580,73
|
|
20240624,120700,210924595,4600,4600,4600,4600,0
|
|
20240624,120600,210924595,4600,4600,4600,4600,76
|
|
20240624,120500,210574995,4580,4580,4580,4580,9
|
|
20240624,120400,210533775,4600,4600,4600,4600,0
|
|
20240624,120300,210533775,4600,4600,4600,4600,65
|
|
20240624,120200,210234775,4600,4600,4600,4600,0
|
|
20240624,120100,210234775,4600,4600,4600,4600,60
|
|
20240624,120000,209958775,4600,4600,4600,4600,86
|
|
20240624,115900,209563175,4580,4600,4600,4580,85
|
|
20240624,115800,209172375,4600,4600,4600,4600,0
|
|
20240624,115700,209172375,4600,4600,4600,4600,0
|
|
20240624,115600,209172375,4600,4600,4600,4600,65
|
|
20240624,115500,208873375,4600,4600,4600,4600,0
|
|
20240624,115400,208873375,4600,4600,4600,4600,60
|
|
20240624,115300,208597375,4600,4600,4600,4600,0
|
|
20240624,115200,208597375,4600,4600,4600,4600,75
|
|
20240624,115100,208252375,4600,4600,4600,4600,0
|
|
20240624,115000,208252375,4600,4600,4600,4600,0
|
|
20240624,114900,208252375,4600,4595,4600,4595,95
|
|
20240624,114800,207815525,4595,4595,4595,4595,0
|
|
20240624,114700,207815525,4595,4595,4595,4595,58
|
|
20240624,114600,207549015,4595,4595,4595,4595,100
|
|
20240624,114500,207089515,4595,4595,4595,4595,0
|
|
20240624,114400,207089515,4595,4595,4595,4595,66
|
|
20240624,114300,206786245,4595,4595,4595,4595,0
|
|
20240624,114200,206786245,4595,4595,4595,4595,65
|
|
20240624,114100,206487570,4595,4595,4595,4595,0
|
|
20240624,114000,206487570,4595,4595,4595,4595,0
|
|
20240624,113900,206487570,4595,4595,4595,4595,54
|
|
20240624,113800,206239440,4595,4595,4595,4595,0
|
|
20240624,113700,206239440,4595,4595,4595,4595,66
|
|
20240624,113600,205936170,4595,4595,4595,4595,0
|
|
20240624,113500,205936170,4595,4595,4595,4595,65
|
|
20240624,113400,205637495,4595,4590,4595,4590,5214
|
|
20240624,113300,181705125,4595,4595,4595,4595,0
|
|
20240624,113200,181705125,4595,4595,4595,4595,58
|
|
20240624,113100,181438615,4595,4595,4595,4595,76
|
|
20240624,113000,181089395,4595,4595,4595,4595,0
|
|
20240624,112900,181089395,4595,4595,4595,4595,0
|
|
20240624,112800,181089395,4595,4595,4595,4595,65
|
|
20240624,112700,180790720,4590,4590,4590,4590,0
|
|
20240624,112600,180790720,4590,4590,4590,4590,300
|
|
20240624,112500,179413720,4595,4585,4595,4585,601
|
|
20240624,112400,176654860,4590,4590,4590,4590,75
|
|
20240624,112300,176310610,4585,4585,4585,4585,62
|
|
20240624,112200,176026340,4590,4590,4590,4590,1
|
|
20240624,112100,176021750,4590,4585,4590,4585,283
|
|
20240624,112000,174723870,4585,4575,4585,4575,181
|
|
20240624,111900,173895785,4585,4585,4585,4585,0
|
|
20240624,111800,173895785,4585,4580,4585,4580,127
|
|
20240624,111700,173313840,4580,4580,4580,4580,6
|
|
20240624,111600,173286360,4575,4575,4575,4575,100
|
|
20240624,111500,172828860,4580,4580,4580,4580,0
|
|
20240624,111400,172828860,4580,4580,4580,4580,65
|
|
20240624,111300,172531160,4575,4575,4575,4575,1903
|
|
20240624,111200,163824935,4575,4575,4575,4575,0
|
|
20240624,111100,163824935,4575,4580,4580,4575,4864
|
|
20240624,111000,141571865,4575,4575,4575,4575,190
|
|
20240624,110900,140702615,4575,4575,4575,4575,67
|
|
20240624,110800,140396090,4575,4575,4575,4575,0
|
|
20240624,110700,140396090,4575,4575,4575,4575,65
|
|
20240624,110600,140098715,4575,4575,4575,4575,0
|
|
20240624,110500,140098715,4575,4575,4575,4575,0
|
|
20240624,110400,140098715,4575,4575,4575,4575,58
|
|
20240624,110300,139833365,4580,4580,4580,4580,0
|
|
20240624,110200,139833365,4580,4580,4580,4580,66
|
|
20240624,110100,139531085,4580,4580,4580,4580,0
|
|
20240624,110000,139531085,4580,4580,4580,4580,65
|
|
20240624,105900,139233385,4580,4580,4580,4580,0
|
|
20240624,105800,139233385,4580,4580,4580,4580,0
|
|
20240624,105700,139233385,4580,4565,4580,4565,1841
|
|
20240624,105600,130828410,4545,4565,4565,4545,79
|
|
20240624,105500,130467795,4545,4575,4575,4545,3470
|
|
20240624,105400,114684875,4585,4585,4585,4585,0
|
|
20240624,105300,114684875,4585,4585,4585,4585,65
|
|
20240624,105200,114386850,4570,4570,4570,4570,0
|
|
20240624,105100,114386850,4570,4570,4570,4570,0
|
|
20240624,105000,114386850,4570,4570,4570,4570,9
|
|
20240624,104900,114345720,4570,4570,4570,4570,91
|
|
20240624,104800,113929850,4570,4570,4570,4570,25
|
|
20240624,104700,113815600,4580,4580,4580,4580,0
|
|
20240624,104600,113815600,4580,4580,4580,4580,65
|
|
20240624,104500,113517900,4575,4575,4575,4575,0
|
|
20240624,104400,113517900,4575,4575,4575,4575,0
|
|
20240624,104300,113517900,4575,4575,4575,4575,59
|
|
20240624,104200,113247975,4575,4575,4575,4575,102
|
|
20240624,104100,112781325,4570,4570,4570,4570,0
|
|
20240624,104000,112781325,4570,4570,4570,4570,0
|
|
20240624,103900,112781325,4570,4570,4570,4570,65
|
|
20240624,103800,112484275,4575,4575,4575,4575,0
|
|
20240624,103700,112484275,4575,4575,4575,4575,0
|
|
20240624,103600,112484275,4575,4550,4575,4550,74
|
|
20240624,103500,112145975,4550,4590,4590,4550,499
|
|
20240624,103400,109874615,4590,4590,4590,4590,74
|
|
20240624,103300,109534955,4585,4585,4585,4585,547
|
|
20240624,103200,107026960,4590,4590,4590,4590,65
|
|
20240624,103100,106728610,4590,4590,4590,4590,0
|
|
20240624,103000,106728610,4590,4590,4590,4590,0
|
|
20240624,102900,106728610,4590,4590,4590,4590,61
|
|
20240624,102800,106448620,4590,4590,4590,4590,0
|
|
20240624,102700,106448620,4590,4585,4590,4585,1070
|
|
20240624,102600,101541350,4585,4585,4585,4585,0
|
|
20240624,102500,101541350,4585,4585,4585,4585,65
|
|
20240624,102400,101243325,4585,4585,4585,4585,0
|
|
20240624,102300,101243325,4585,4575,4585,4575,1000
|
|
20240624,102200,96664725,4575,4555,4575,4555,273
|
|
20240624,102100,95417370,4555,4555,4555,4555,1
|
|
20240624,102000,95412815,4575,4555,4575,4555,148
|
|
20240624,101900,94737175,4555,4555,4555,4555,5
|
|
20240624,101800,94714400,4580,4580,4580,4580,65
|
|
20240624,101700,94416700,4570,4570,4570,4570,0
|
|
20240624,101600,94416700,4570,4570,4570,4570,0
|
|
20240624,101500,94416700,4570,4570,4570,4570,64
|
|
20240624,101400,94124220,4580,4580,4580,4580,0
|
|
20240624,101300,94124220,4580,4565,4580,4565,77
|
|
20240624,101200,93771725,4580,4580,4580,4580,0
|
|
20240624,101100,93771725,4580,4580,4580,4580,65
|
|
20240624,101000,93474025,4550,4550,4550,4550,0
|
|
20240624,100900,93474025,4550,4570,4570,4550,952
|
|
20240624,100800,89132835,4585,4585,4585,4585,54
|
|
20240624,100700,88885245,4585,4585,4585,4585,0
|
|
20240624,100600,88885245,4585,4580,4585,4580,78
|
|
20240624,100500,88527630,4585,4585,4585,4585,0
|
|
20240624,100400,88527630,4585,4565,4585,4565,199
|
|
20240624,100300,87619175,4565,4565,4565,4565,541
|
|
20240624,100200,85149510,4565,4565,4570,4565,1012
|
|
20240624,100100,80529725,4570,4580,4580,4570,63
|
|
20240624,100000,80241195,4585,4585,4585,4585,0
|
|
20240624,095900,80241195,4585,4585,4585,4585,70
|
|
20240624,095800,79920245,4585,4585,4585,4585,1
|
|
20240624,095700,79915660,4575,4580,4580,4575,118
|
|
20240624,095600,79375485,4580,4585,4585,4580,52
|
|
20240624,095500,79137305,4585,4585,4585,4585,0
|
|
20240624,095400,79137305,4585,4580,4585,4580,163
|
|
20240624,095300,78389970,4580,4575,4580,4575,102
|
|
20240624,095200,77922815,4575,4575,4575,4575,36
|
|
20240624,095100,77758115,4565,4565,4565,4565,0
|
|
20240624,095000,77758115,4565,4575,4575,4565,132
|
|
20240624,094900,77154790,4570,4570,4570,4570,100
|
|
20240624,094800,76697790,4570,4570,4570,4570,108
|
|
20240624,094700,76204230,4570,4570,4575,4570,180
|
|
20240624,094600,75381320,4570,4570,4570,4570,0
|
|
20240624,094500,75381320,4570,4565,4570,4565,511
|
|
20240624,094400,73046075,4560,4560,4560,4560,235
|
|
20240624,094300,71974475,4560,4560,4560,4560,0
|
|
20240624,094200,71974475,4560,4555,4560,4555,1526
|
|
20240624,094100,65023220,4555,4555,4555,4555,1
|
|
20240624,094000,65018665,4550,4550,4550,4550,17
|
|
20240624,093900,64941315,4550,4550,4550,4550,9
|
|
20240624,093800,64900365,4550,4555,4555,4550,96
|
|
20240624,093700,64463235,4555,4555,4555,4555,2
|
|
20240624,093600,64454125,4550,4550,4550,4550,411
|
|
20240624,093500,62584075,4550,4545,4550,4545,66
|
|
20240624,093400,62283780,4550,4545,4550,4545,95
|
|
20240624,093300,61851990,4545,4545,4545,4545,371
|
|
20240624,093200,60165795,4545,4545,4545,4545,4
|
|
20240624,093100,60147615,4545,4545,4545,4545,70
|
|
20240624,093000,59829465,4550,4550,4550,4550,0
|
|
20240624,092900,59829465,4550,4550,4550,4550,0
|
|
20240624,092800,59829465,4550,4550,4550,4525,72
|
|
20240624,092700,59501890,4560,4545,4560,4545,20
|
|
20240624,092600,59410840,4540,4540,4540,4540,56
|
|
20240624,092500,59156600,4540,4530,4540,4530,708
|
|
20240624,092400,55948600,4530,4530,4530,4530,1029
|
|
20240624,092300,51287230,4505,4505,4505,4505,125
|
|
20240624,092200,50724105,4505,4510,4510,4505,1355
|
|
20240624,092100,44613605,4530,4510,4530,4510,320
|
|
20240624,092000,43169105,4500,4505,4505,4500,406
|
|
20240624,091900,41341805,4505,4540,4540,4505,1255
|
|
20240624,091800,35664205,4540,4540,4540,4540,600
|
|
20240624,091700,32940205,4540,4540,4540,4540,1014
|
|
20240624,091600,28336645,4540,4540,4545,4540,1111
|
|
20240624,091500,23292700,4570,4570,4570,4570,0
|
|
20240624,091400,23292700,4570,4580,4580,4525,451
|
|
20240624,091300,21235385,4580,4580,4580,4580,11
|
|
20240624,091200,21185005,4600,4600,4600,4600,64
|
|
20240624,091100,20890605,4605,4605,4605,4605,0
|
|
20240624,091000,20890605,4605,4605,4610,4605,207
|
|
20240624,090900,19937355,4570,4570,4570,4570,5
|
|
20240624,090800,19914505,4600,4580,4600,4580,329
|
|
20240624,090700,18402385,4575,4575,4575,4575,32
|
|
20240624,090600,18255985,4575,4575,4575,4575,0
|
|
20240624,090500,18255985,4575,4545,4575,4545,813
|
|
20240624,090400,14560750,4545,4550,4550,4545,741
|
|
20240624,090300,11190525,4550,4560,4560,4550,482
|
|
20240624,090200,8995795,4575,4575,4575,4560,851
|
|
20240624,090100,5110535,4580,4600,4600,4580,8
|
|
20240624,090000,5073875,4600,4615,4615,4600,992
|