668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200500,47290560,3605,3605,3605,3605,366
|
|
20240604,200400,47290560,3605,3605,3605,3605,0
|
|
20240604,200300,47290560,3605,3605,3605,3605,0
|
|
20240604,200200,47290560,3605,3605,3605,3605,0
|
|
20240604,200100,47290560,3605,3605,3605,3605,0
|
|
20240604,200000,47290560,3605,3605,3605,3605,0
|
|
20240604,195900,47290560,3605,3605,3605,3605,0
|
|
20240604,195800,47290560,3605,3605,3605,3605,0
|
|
20240604,195700,47290560,3605,3605,3605,3605,0
|
|
20240604,195600,47290560,3605,3605,3605,3605,0
|
|
20240604,195500,47290560,3605,3605,3605,3605,0
|
|
20240604,195400,47290560,3605,3605,3605,3605,0
|
|
20240604,195300,47290560,3605,3605,3605,3605,0
|
|
20240604,195200,47290560,3605,3605,3605,3605,0
|
|
20240604,195100,47290560,3605,3605,3605,3605,0
|
|
20240604,195000,47290560,3605,3605,3605,3605,0
|
|
20240604,194900,47290560,3605,3605,3605,3605,0
|
|
20240604,194800,47290560,3605,3605,3605,3605,0
|
|
20240604,194700,47290560,3605,3605,3605,3605,0
|
|
20240604,194600,47290560,3605,3605,3605,3605,0
|
|
20240604,194500,47290560,3605,3605,3605,3605,0
|
|
20240604,194400,47290560,3605,3605,3605,3605,0
|
|
20240604,194300,47290560,3605,3605,3605,3605,0
|
|
20240604,194200,47290560,3605,3605,3605,3605,0
|
|
20240604,194100,47290560,3605,3605,3605,3605,0
|
|
20240604,194000,47290560,3605,3605,3605,3605,0
|
|
20240604,193900,47290560,3605,3605,3605,3605,0
|
|
20240604,193800,47290560,3605,3605,3605,3605,0
|
|
20240604,193700,47290560,3605,3605,3605,3605,0
|
|
20240604,193600,47290560,3605,3605,3605,3605,0
|
|
20240604,193500,47290560,3605,3605,3605,3605,366
|
|
20240604,193400,47290560,3605,3605,3605,3605,0
|
|
20240604,193300,47290560,3605,3605,3605,3605,0
|
|
20240604,193200,47290560,3605,3605,3605,3605,0
|
|
20240604,193100,47290560,3605,3605,3605,3605,0
|
|
20240604,193000,47290560,3605,3605,3605,3605,0
|
|
20240604,192900,47290560,3605,3605,3605,3605,0
|
|
20240604,192800,47290560,3605,3605,3605,3605,0
|
|
20240604,192700,47290560,3605,3605,3605,3605,0
|
|
20240604,192600,47290560,3605,3605,3605,3605,0
|
|
20240604,192500,47290560,3605,3605,3605,3605,0
|
|
20240604,192400,47290560,3605,3605,3605,3605,0
|
|
20240604,192300,47290560,3605,3605,3605,3605,0
|
|
20240604,192200,47290560,3605,3605,3605,3605,0
|
|
20240604,192100,47290560,3605,3605,3605,3605,0
|
|
20240604,192000,47290560,3605,3605,3605,3605,0
|
|
20240604,191900,47290560,3605,3605,3605,3605,0
|
|
20240604,191800,47290560,3605,3605,3605,3605,0
|
|
20240604,191700,47290560,3605,3605,3605,3605,0
|
|
20240604,191600,47290560,3605,3605,3605,3605,0
|
|
20240604,191500,47290560,3605,3605,3605,3605,0
|
|
20240604,191400,47290560,3605,3605,3605,3605,0
|
|
20240604,191300,47290560,3605,3605,3605,3605,0
|
|
20240604,191200,47290560,3605,3605,3605,3605,0
|
|
20240604,191100,47290560,3605,3605,3605,3605,0
|
|
20240604,191000,47290560,3605,3605,3605,3605,0
|
|
20240604,190900,47290560,3605,3605,3605,3605,0
|
|
20240604,190800,47290560,3605,3605,3605,3605,0
|
|
20240604,190700,47290560,3605,3605,3605,3605,0
|
|
20240604,190600,47290560,3605,3605,3605,3605,0
|
|
20240604,190500,47290560,3605,3605,3605,3605,366
|
|
20240604,190400,47290560,3605,3605,3605,3605,0
|
|
20240604,190300,47290560,3605,3605,3605,3605,0
|
|
20240604,190200,47290560,3605,3605,3605,3605,0
|
|
20240604,190100,47290560,3605,3605,3605,3605,0
|
|
20240604,190000,47290560,3605,3605,3605,3605,0
|
|
20240604,185900,47290560,3605,3605,3605,3605,0
|
|
20240604,185800,47290560,3605,3605,3605,3605,0
|
|
20240604,185700,47290560,3605,3605,3605,3605,0
|
|
20240604,185600,47290560,3605,3605,3605,3605,0
|
|
20240604,185500,47290560,3605,3605,3605,3605,0
|
|
20240604,185400,47290560,3605,3605,3605,3605,0
|
|
20240604,185300,47290560,3605,3605,3605,3605,0
|
|
20240604,185200,47290560,3605,3605,3605,3605,0
|
|
20240604,185100,47290560,3605,3605,3605,3605,0
|
|
20240604,185000,47290560,3605,3605,3605,3605,0
|
|
20240604,184900,47290560,3605,3605,3605,3605,0
|
|
20240604,184800,47290560,3605,3605,3605,3605,0
|
|
20240604,184700,47290560,3605,3605,3605,3605,0
|
|
20240604,184600,47290560,3605,3605,3605,3605,0
|
|
20240604,184500,47290560,3605,3605,3605,3605,0
|
|
20240604,184400,47290560,3605,3605,3605,3605,0
|
|
20240604,184300,47290560,3605,3605,3605,3605,0
|
|
20240604,184200,47290560,3605,3605,3605,3605,0
|
|
20240604,184100,47290560,3605,3605,3605,3605,0
|
|
20240604,184000,47290560,3605,3605,3605,3605,0
|
|
20240604,183900,47290560,3605,3605,3605,3605,0
|
|
20240604,183800,47290560,3605,3605,3605,3605,0
|
|
20240604,183700,47290560,3605,3605,3605,3605,0
|
|
20240604,183600,47290560,3605,3605,3605,3605,0
|
|
20240604,183500,47290560,3605,3605,3605,3605,366
|
|
20240604,183400,47290560,3605,3605,3605,3605,0
|
|
20240604,183300,47290560,3605,3605,3605,3605,0
|
|
20240604,183200,47290560,3605,3605,3605,3605,0
|
|
20240604,183100,47290560,3605,3605,3605,3605,0
|
|
20240604,183000,47290560,3605,3605,3605,3605,0
|
|
20240604,182900,47290560,3605,3605,3605,3605,0
|
|
20240604,182800,47290560,3605,3605,3605,3605,0
|
|
20240604,182700,47290560,3605,3605,3605,3605,0
|
|
20240604,182600,47290560,3605,3605,3605,3605,0
|
|
20240604,182500,47290560,3605,3605,3605,3605,0
|
|
20240604,182400,47290560,3605,3605,3605,3605,0
|
|
20240604,182300,47290560,3605,3605,3605,3605,0
|
|
20240604,182200,47290560,3605,3605,3605,3605,0
|
|
20240604,182100,47290560,3605,3605,3605,3605,0
|
|
20240604,182000,47290560,3605,3605,3605,3605,0
|
|
20240604,181900,47290560,3605,3605,3605,3605,0
|
|
20240604,181800,47290560,3605,3605,3605,3605,0
|
|
20240604,181700,47290560,3605,3605,3605,3605,0
|
|
20240604,181600,47290560,3605,3605,3605,3605,0
|
|
20240604,181500,47290560,3605,3605,3605,3605,0
|
|
20240604,181400,47290560,3605,3605,3605,3605,0
|
|
20240604,181300,47290560,3605,3605,3605,3605,0
|
|
20240604,181200,47290560,3605,3605,3605,3605,0
|
|
20240604,181100,47290560,3605,3605,3605,3605,0
|
|
20240604,181000,47290560,3605,3605,3605,3605,0
|
|
20240604,180900,47290560,3605,3605,3605,3605,0
|
|
20240604,180800,47290560,3605,3605,3605,3605,0
|
|
20240604,180700,47290560,3605,3605,3605,3605,0
|
|
20240604,180600,47290560,3605,3605,3605,3605,0
|
|
20240604,180500,47290560,3605,3605,3605,3605,366
|
|
20240604,180400,47290560,3605,3605,3605,3605,0
|
|
20240604,180300,47290560,3605,3605,3605,3605,0
|
|
20240604,180200,47290560,3605,3605,3605,3605,0
|
|
20240604,180100,47290560,3605,3605,3605,3605,0
|
|
20240604,180000,47290560,3605,3605,3605,3605,0
|
|
20240604,175900,47290560,3605,3605,3605,3605,0
|
|
20240604,175800,47290560,3605,3605,3605,3605,0
|
|
20240604,175700,47290560,3605,3605,3605,3605,0
|
|
20240604,175600,47290560,3605,3605,3605,3605,0
|
|
20240604,175500,47290560,3605,3605,3605,3605,0
|
|
20240604,175400,47290560,3605,3605,3605,3605,0
|
|
20240604,175300,47290560,3605,3605,3605,3605,0
|
|
20240604,175200,47290560,3605,3605,3605,3605,0
|
|
20240604,175100,47290560,3605,3605,3605,3605,0
|
|
20240604,175000,47290560,3605,3605,3605,3605,0
|
|
20240604,174900,47290560,3605,3605,3605,3605,0
|
|
20240604,174800,47290560,3605,3605,3605,3605,0
|
|
20240604,174700,47290560,3605,3605,3605,3605,0
|
|
20240604,174600,47290560,3605,3605,3605,3605,0
|
|
20240604,174500,47290560,3605,3605,3605,3605,0
|
|
20240604,174400,47290560,3605,3605,3605,3605,0
|
|
20240604,174300,47290560,3605,3605,3605,3605,0
|
|
20240604,174200,47290560,3605,3605,3605,3605,0
|
|
20240604,174100,47290560,3605,3605,3605,3605,0
|
|
20240604,174000,47290560,3605,3605,3605,3605,0
|
|
20240604,173900,47290560,3605,3605,3605,3605,0
|
|
20240604,173800,47290560,3605,3605,3605,3605,0
|
|
20240604,173700,47290560,3605,3605,3605,3605,0
|
|
20240604,173600,47290560,3605,3605,3605,3605,0
|
|
20240604,173500,47290560,3605,3605,3605,3605,366
|
|
20240604,173400,47290560,3605,3605,3605,3605,0
|
|
20240604,173300,47290560,3605,3605,3605,3605,0
|
|
20240604,173200,47290560,3605,3605,3605,3605,0
|
|
20240604,173100,47290560,3605,3605,3605,3605,0
|
|
20240604,173000,47290560,3605,3605,3605,3605,0
|
|
20240604,172900,47290560,3605,3605,3605,3605,0
|
|
20240604,172800,47290560,3605,3605,3605,3605,0
|
|
20240604,172700,47290560,3605,3605,3605,3605,0
|
|
20240604,172600,47290560,3605,3605,3605,3605,0
|
|
20240604,172500,47290560,3605,3605,3605,3605,0
|
|
20240604,172400,47290560,3605,3605,3605,3605,0
|
|
20240604,172300,47290560,3605,3605,3605,3605,0
|
|
20240604,172200,47290560,3605,3605,3605,3605,0
|
|
20240604,172100,47290560,3605,3605,3605,3605,0
|
|
20240604,172000,47290560,3605,3605,3605,3605,0
|
|
20240604,171900,47290560,3605,3605,3605,3605,0
|
|
20240604,171800,47290560,3605,3605,3605,3605,0
|
|
20240604,171700,47290560,3605,3605,3605,3605,0
|
|
20240604,171600,47290560,3605,3605,3605,3605,0
|
|
20240604,171500,47290560,3605,3605,3605,3605,0
|
|
20240604,171400,47290560,3605,3605,3605,3605,0
|
|
20240604,171300,47290560,3605,3605,3605,3605,0
|
|
20240604,171200,47290560,3605,3605,3605,3605,0
|
|
20240604,171100,47290560,3605,3605,3605,3605,0
|
|
20240604,171000,47290560,3605,3605,3605,3605,0
|
|
20240604,170900,47290560,3605,3605,3605,3605,0
|
|
20240604,170800,47290560,3605,3605,3605,3605,0
|
|
20240604,170700,47290560,3605,3605,3605,3605,0
|
|
20240604,170600,47290560,3605,3605,3605,3605,0
|
|
20240604,170500,47290560,3605,3605,3605,3605,366
|
|
20240604,170400,47290560,3605,3605,3605,3605,0
|
|
20240604,170300,47290560,3605,3605,3605,3605,0
|
|
20240604,170200,47290560,3605,3605,3605,3605,0
|
|
20240604,170100,47290560,3605,3605,3605,3605,0
|
|
20240604,170000,47290560,3605,3605,3605,3605,0
|
|
20240604,165900,47290560,3605,3605,3605,3605,0
|
|
20240604,165800,47290560,3605,3605,3605,3605,0
|
|
20240604,165700,47290560,3605,3605,3605,3605,0
|
|
20240604,165600,47290560,3605,3605,3605,3605,0
|
|
20240604,165500,47290560,3605,3605,3605,3605,0
|
|
20240604,165400,47290560,3605,3605,3605,3605,0
|
|
20240604,165300,47290560,3605,3605,3605,3605,0
|
|
20240604,165200,47290560,3605,3605,3605,3605,0
|
|
20240604,165100,47290560,3605,3605,3605,3605,0
|
|
20240604,165000,47290560,3605,3605,3605,3605,0
|
|
20240604,164900,47290560,3605,3605,3605,3605,0
|
|
20240604,164800,47290560,3605,3605,3605,3605,0
|
|
20240604,164700,47290560,3605,3605,3605,3605,0
|
|
20240604,164600,47290560,3605,3605,3605,3605,0
|
|
20240604,164500,47290560,3605,3605,3605,3605,0
|
|
20240604,164400,47290560,3605,3605,3605,3605,0
|
|
20240604,164300,47290560,3605,3605,3605,3605,0
|
|
20240604,164200,47290560,3605,3605,3605,3605,0
|
|
20240604,164100,47290560,3605,3605,3605,3605,0
|
|
20240604,164000,47290560,3605,3605,3605,3605,0
|
|
20240604,163900,47290560,3605,3605,3605,3605,0
|
|
20240604,163800,47290560,3605,3605,3605,3605,0
|
|
20240604,163700,47290560,3605,3605,3605,3605,0
|
|
20240604,163600,47290560,3605,3605,3605,3605,0
|
|
20240604,163500,47290560,3605,3605,3605,3605,366
|
|
20240604,163400,47290560,3605,3605,3605,3605,0
|
|
20240604,163300,47290560,3605,3605,3605,3605,0
|
|
20240604,163200,47290560,3605,3605,3605,3605,0
|
|
20240604,163100,47290560,3605,3605,3605,3605,0
|
|
20240604,163000,47290560,3605,3605,3605,3605,0
|
|
20240604,162900,47290560,3605,3605,3605,3605,0
|
|
20240604,162800,47290560,3605,3605,3605,3605,0
|
|
20240604,162700,47290560,3605,3605,3605,3605,0
|
|
20240604,162600,47290560,3605,3605,3605,3605,0
|
|
20240604,162500,47290560,3605,3605,3605,3605,0
|
|
20240604,162400,47290560,3605,3605,3605,3605,0
|
|
20240604,162300,47290560,3605,3605,3605,3605,0
|
|
20240604,162200,47290560,3605,3605,3605,3605,0
|
|
20240604,162100,47290560,3605,3605,3605,3605,0
|
|
20240604,162000,47290560,3605,3605,3605,3605,0
|
|
20240604,161900,47290560,3605,3605,3605,3605,0
|
|
20240604,161800,47290560,3605,3605,3605,3605,0
|
|
20240604,161700,47290560,3605,3605,3605,3605,0
|
|
20240604,161600,47290560,3605,3605,3605,3605,0
|
|
20240604,161500,47290560,3605,3605,3605,3605,0
|
|
20240604,161400,47290560,3605,3605,3605,3605,0
|
|
20240604,161300,47290560,3605,3605,3605,3605,0
|
|
20240604,161200,47290560,3605,3605,3605,3605,0
|
|
20240604,161100,47290560,3605,3605,3605,3605,0
|
|
20240604,161000,47290560,3605,3605,3605,3605,0
|
|
20240604,160900,47290560,3605,3605,3605,3605,0
|
|
20240604,160800,47290560,3605,3605,3605,3605,0
|
|
20240604,160700,47290560,3605,3605,3605,3605,0
|
|
20240604,160600,47290560,3605,3605,3605,3605,0
|
|
20240604,160500,47290560,3605,3605,3605,3605,366
|
|
20240604,160400,47290560,3605,3605,3605,3605,0
|
|
20240604,160300,47290560,3605,3605,3605,3605,0
|
|
20240604,160200,47290560,3605,3605,3605,3605,0
|
|
20240604,160100,47290560,3605,3605,3605,3605,0
|
|
20240604,160000,47290560,3605,3605,3605,3605,0
|
|
20240604,155900,47290560,3605,3605,3605,3605,0
|
|
20240604,155800,47290560,3605,3605,3605,3605,0
|
|
20240604,155700,47290560,3605,3605,3605,3605,0
|
|
20240604,155600,47290560,3605,3605,3605,3605,0
|
|
20240604,155500,47290560,3605,3605,3605,3605,0
|
|
20240604,155400,47290560,3605,3605,3605,3605,0
|
|
20240604,155300,47290560,3605,3605,3605,3605,0
|
|
20240604,155200,47290560,3605,3605,3605,3605,0
|
|
20240604,155100,47290560,3605,3605,3605,3605,0
|
|
20240604,155000,47290560,3605,3605,3605,3605,0
|
|
20240604,154900,47290560,3605,3605,3605,3605,0
|
|
20240604,154800,47290560,3605,3605,3605,3605,0
|
|
20240604,154700,47290560,3605,3605,3605,3605,0
|
|
20240604,154600,47290560,3605,3605,3605,3605,0
|
|
20240604,154500,47290560,3605,3605,3605,3605,0
|
|
20240604,154400,47290560,3605,3605,3605,3605,0
|
|
20240604,154300,47290560,3605,3605,3605,3605,0
|
|
20240604,154200,47290560,3605,3605,3605,3605,0
|
|
20240604,154100,47290560,3605,3605,3605,3605,0
|
|
20240604,154000,47290560,3605,3605,3605,3605,0
|
|
20240604,153900,47290560,3605,3605,3605,3605,0
|
|
20240604,153800,47290560,3605,3605,3605,3605,0
|
|
20240604,153700,47290560,3605,3605,3605,3605,0
|
|
20240604,153600,47290560,3605,3605,3605,3605,0
|
|
20240604,153500,47290560,3605,3605,3605,3605,366
|
|
20240604,153400,47290560,3605,3605,3605,3605,0
|
|
20240604,153300,47290560,3605,3605,3605,3605,0
|
|
20240604,153200,47290560,3605,3605,3605,3605,0
|
|
20240604,153100,47290560,3605,3605,3605,3605,0
|
|
20240604,153000,47290560,3605,3605,3605,3605,366
|
|
20240604,152900,45971130,3615,3615,3615,3615,0
|
|
20240604,152800,45971130,3615,3615,3615,3615,0
|
|
20240604,152700,45971130,3615,3615,3615,3615,0
|
|
20240604,152600,45971130,3615,3615,3615,3615,0
|
|
20240604,152500,45971130,3615,3615,3615,3615,0
|
|
20240604,152400,45971130,3615,3615,3615,3615,0
|
|
20240604,152300,45971130,3615,3615,3615,3615,0
|
|
20240604,152200,45971130,3615,3615,3615,3615,0
|
|
20240604,152100,45971130,3615,3615,3615,3615,0
|
|
20240604,152000,45971130,3615,3615,3615,3615,0
|
|
20240604,151900,45971130,3615,3615,3615,3615,1
|
|
20240604,151800,45967515,3615,3615,3615,3615,0
|
|
20240604,151700,45967515,3615,3605,3615,3605,39
|
|
20240604,151600,45826910,3615,3615,3615,3615,1
|
|
20240604,151500,45823295,3615,3615,3615,3615,0
|
|
20240604,151400,45823295,3615,3615,3615,3615,1
|
|
20240604,151300,45819680,3615,3615,3615,3615,0
|
|
20240604,151200,45819680,3615,3615,3615,3615,1
|
|
20240604,151100,45816065,3615,3615,3615,3615,0
|
|
20240604,151000,45816065,3615,3615,3615,3615,1
|
|
20240604,150900,45812450,3615,3615,3615,3615,0
|
|
20240604,150800,45812450,3615,3615,3615,3615,10
|
|
20240604,150700,45776300,3620,3620,3620,3620,0
|
|
20240604,150600,45776300,3620,3620,3620,3620,1
|
|
20240604,150500,45772680,3610,3620,3620,3610,2
|
|
20240604,150400,45765450,3620,3620,3620,3620,0
|
|
20240604,150300,45765450,3620,3620,3620,3620,1
|
|
20240604,150200,45761830,3620,3620,3620,3620,0
|
|
20240604,150100,45761830,3620,3620,3620,3620,1
|
|
20240604,150000,45758210,3620,3620,3620,3620,0
|
|
20240604,145900,45758210,3620,3620,3620,3620,1
|
|
20240604,145800,45754590,3620,3620,3620,3620,0
|
|
20240604,145700,45754590,3620,3620,3620,3620,1
|
|
20240604,145600,45750970,3620,3620,3620,3620,1
|
|
20240604,145500,45747350,3600,3600,3600,3600,0
|
|
20240604,145400,45747350,3600,3620,3620,3600,601
|
|
20240604,145300,43582140,3620,3620,3620,3620,0
|
|
20240604,145200,43582140,3620,3620,3620,3620,1
|
|
20240604,145100,43578520,3620,3620,3620,3620,0
|
|
20240604,145000,43578520,3620,3620,3620,3620,1
|
|
20240604,144900,43574900,3615,3615,3615,3615,13
|
|
20240604,144800,43527905,3615,3615,3615,3615,1
|
|
20240604,144700,43524290,3620,3620,3620,3620,67
|
|
20240604,144600,43281750,3620,3620,3620,3620,0
|
|
20240604,144500,43281750,3620,3620,3620,3620,1
|
|
20240604,144400,43278130,3620,3620,3620,3620,0
|
|
20240604,144300,43278130,3620,3620,3620,3620,1
|
|
20240604,144200,43274510,3620,3620,3620,3620,0
|
|
20240604,144100,43274510,3620,3620,3620,3620,1
|
|
20240604,144000,43270890,3620,3620,3620,3620,0
|
|
20240604,143900,43270890,3620,3620,3620,3620,1
|
|
20240604,143800,43267270,3620,3620,3620,3620,0
|
|
20240604,143700,43267270,3620,3620,3620,3620,1
|
|
20240604,143600,43263650,3605,3620,3620,3605,201
|
|
20240604,143500,42538045,3610,3610,3610,3610,0
|
|
20240604,143400,42538045,3610,3620,3620,3610,39
|
|
20240604,143300,42397245,3620,3620,3620,3620,0
|
|
20240604,143200,42397245,3620,3620,3620,3620,1
|
|
20240604,143100,42393625,3620,3620,3620,3620,0
|
|
20240604,143000,42393625,3620,3620,3620,3620,1
|
|
20240604,142900,42390005,3620,3620,3620,3620,0
|
|
20240604,142800,42390005,3620,3620,3620,3620,1
|
|
20240604,142700,42386385,3620,3620,3620,3620,1
|
|
20240604,142600,42382765,3620,3620,3620,3620,0
|
|
20240604,142500,42382765,3620,3620,3620,3620,1
|
|
20240604,142400,42379145,3620,3620,3620,3620,0
|
|
20240604,142300,42379145,3620,3620,3620,3620,1
|
|
20240604,142200,42375525,3620,3620,3620,3620,0
|
|
20240604,142100,42375525,3620,3620,3620,3620,1
|
|
20240604,142000,42371905,3620,3620,3620,3620,0
|
|
20240604,141900,42371905,3620,3620,3620,3620,1
|
|
20240604,141800,42368285,3620,3620,3620,3620,1
|
|
20240604,141700,42364665,3620,3620,3620,3620,0
|
|
20240604,141600,42364665,3620,3620,3620,3620,1
|
|
20240604,141500,42361045,3620,3620,3620,3620,0
|
|
20240604,141400,42361045,3620,3620,3620,3620,1
|
|
20240604,141300,42357425,3620,3620,3620,3620,0
|
|
20240604,141200,42357425,3620,3620,3620,3620,1
|
|
20240604,141100,42353805,3620,3620,3620,3620,0
|
|
20240604,141000,42353805,3620,3620,3620,3620,1
|
|
20240604,140900,42350185,3620,3620,3620,3620,0
|
|
20240604,140800,42350185,3620,3610,3620,3610,179
|
|
20240604,140700,41703985,3620,3620,3620,3620,1
|
|
20240604,140600,41700365,3620,3620,3620,3620,8
|
|
20240604,140500,41671405,3630,3630,3630,3630,1
|
|
20240604,140400,41667775,3630,3630,3630,3630,0
|
|
20240604,140300,41667775,3630,3630,3630,3630,1
|
|
20240604,140200,41664145,3630,3630,3630,3630,0
|
|
20240604,140100,41664145,3630,3630,3630,3630,1
|
|
20240604,140000,41660515,3630,3630,3630,3630,0
|
|
20240604,135900,41660515,3630,3630,3630,3630,1
|
|
20240604,135800,41656885,3630,3630,3630,3630,1
|
|
20240604,135700,41653255,3630,3630,3630,3630,0
|
|
20240604,135600,41653255,3630,3630,3630,3630,1
|
|
20240604,135500,41649625,3630,3630,3630,3630,0
|
|
20240604,135400,41649625,3630,3630,3630,3630,1
|
|
20240604,135300,41645995,3630,3630,3630,3630,0
|
|
20240604,135200,41645995,3630,3630,3630,3630,1
|
|
20240604,135100,41642365,3630,3630,3630,3630,0
|
|
20240604,135000,41642365,3630,3630,3630,3630,1
|
|
20240604,134900,41638735,3630,3630,3630,3630,1
|
|
20240604,134800,41635105,3630,3630,3630,3630,0
|
|
20240604,134700,41635105,3630,3630,3630,3630,1
|
|
20240604,134600,41631475,3630,3630,3630,3630,0
|
|
20240604,134500,41631475,3630,3630,3630,3630,1
|
|
20240604,134400,41627845,3630,3630,3630,3630,0
|
|
20240604,134300,41627845,3630,3630,3630,3630,1
|
|
20240604,134200,41624215,3630,3630,3630,3630,0
|
|
20240604,134100,41624215,3630,3630,3630,3630,1
|
|
20240604,134000,41620585,3630,3630,3630,3630,0
|
|
20240604,133900,41620585,3630,3630,3630,3630,1
|
|
20240604,133800,41616955,3630,3630,3630,3630,1
|
|
20240604,133700,41613325,3620,3620,3620,3620,2
|
|
20240604,133600,41606085,3630,3630,3630,3630,1
|
|
20240604,133500,41602455,3630,3630,3630,3630,0
|
|
20240604,133400,41602455,3630,3630,3630,3630,1
|
|
20240604,133300,41598825,3630,3630,3630,3630,0
|
|
20240604,133200,41598825,3630,3630,3630,3630,1
|
|
20240604,133100,41595195,3630,3630,3630,3630,0
|
|
20240604,133000,41595195,3630,3630,3630,3630,1
|
|
20240604,132900,41591565,3630,3630,3630,3630,1
|
|
20240604,132800,41587935,3630,3630,3630,3630,0
|
|
20240604,132700,41587935,3630,3630,3630,3630,1
|
|
20240604,132600,41584305,3630,3630,3630,3630,0
|
|
20240604,132500,41584305,3630,3630,3630,3630,1
|
|
20240604,132400,41580675,3630,3630,3630,3630,0
|
|
20240604,132300,41580675,3630,3630,3630,3630,1
|
|
20240604,132200,41577045,3630,3630,3630,3630,0
|
|
20240604,132100,41577045,3630,3630,3630,3630,1
|
|
20240604,132000,41573415,3630,3630,3630,3630,1
|
|
20240604,131900,41569785,3630,3630,3630,3630,0
|
|
20240604,131800,41569785,3630,3630,3630,3630,1
|
|
20240604,131700,41566155,3630,3630,3630,3630,0
|
|
20240604,131600,41566155,3630,3630,3630,3630,1
|
|
20240604,131500,41562525,3625,3625,3625,3625,0
|
|
20240604,131400,41562525,3625,3630,3630,3625,3
|
|
20240604,131300,41551645,3630,3630,3630,3630,0
|
|
20240604,131200,41551645,3630,3630,3630,3630,1
|
|
20240604,131100,41548015,3635,3635,3635,3635,0
|
|
20240604,131000,41548015,3635,3635,3635,3635,1
|
|
20240604,130900,41544380,3635,3635,3635,3635,1
|
|
20240604,130800,41540745,3635,3635,3635,3635,0
|
|
20240604,130700,41540745,3635,3635,3635,3635,1
|
|
20240604,130600,41537110,3635,3635,3635,3635,0
|
|
20240604,130500,41537110,3635,3635,3635,3635,1
|
|
20240604,130400,41533475,3635,3635,3635,3635,0
|
|
20240604,130300,41533475,3635,3635,3635,3635,1
|
|
20240604,130200,41529840,3635,3635,3635,3635,0
|
|
20240604,130100,41529840,3635,3635,3635,3635,1
|
|
20240604,130000,41526205,3635,3635,3635,3635,1
|
|
20240604,125900,41522570,3630,3630,3630,3630,100
|
|
20240604,125800,41159570,3630,3630,3630,3630,1
|
|
20240604,125700,41155940,3630,3630,3630,3630,0
|
|
20240604,125600,41155940,3630,3630,3630,3630,1
|
|
20240604,125500,41152310,3630,3630,3630,3630,0
|
|
20240604,125400,41152310,3630,3630,3630,3630,1
|
|
20240604,125300,41148680,3630,3630,3630,3630,0
|
|
20240604,125200,41148680,3630,3630,3630,3630,1
|
|
20240604,125100,41145050,3635,3635,3635,3635,1
|
|
20240604,125000,41141415,3635,3635,3635,3635,0
|
|
20240604,124900,41141415,3635,3635,3635,3635,1
|
|
20240604,124800,41137780,3635,3635,3635,3635,0
|
|
20240604,124700,41137780,3635,3635,3635,3635,1
|
|
20240604,124600,41134145,3635,3635,3635,3635,0
|
|
20240604,124500,41134145,3635,3635,3635,3635,1
|
|
20240604,124400,41130510,3635,3635,3635,3635,0
|
|
20240604,124300,41130510,3635,3635,3635,3635,1
|
|
20240604,124200,41126875,3635,3635,3635,3635,0
|
|
20240604,124100,41126875,3635,3635,3635,3635,1
|
|
20240604,124000,41123240,3635,3635,3635,3635,1
|
|
20240604,123900,41119605,3635,3635,3635,3635,0
|
|
20240604,123800,41119605,3635,3635,3635,3635,1
|
|
20240604,123700,41115970,3635,3635,3635,3635,1
|
|
20240604,123600,41112335,3635,3635,3635,3635,1
|
|
20240604,123500,41108700,3635,3635,3635,3635,0
|
|
20240604,123400,41108700,3635,3635,3635,3635,1
|
|
20240604,123300,41105065,3635,3635,3635,3635,0
|
|
20240604,123200,41105065,3635,3635,3635,3635,1
|
|
20240604,123100,41101430,3635,3635,3635,3635,1
|
|
20240604,123000,41097795,3635,3635,3635,3635,0
|
|
20240604,122900,41097795,3635,3635,3635,3635,1
|
|
20240604,122800,41094160,3635,3635,3635,3635,0
|
|
20240604,122700,41094160,3635,3635,3635,3635,2
|
|
20240604,122600,41086890,3635,3635,3635,3635,0
|
|
20240604,122500,41086890,3635,3635,3635,3635,1
|
|
20240604,122400,41083255,3635,3635,3635,3635,0
|
|
20240604,122300,41083255,3635,3635,3635,3635,1
|
|
20240604,122200,41079620,3635,3635,3635,3635,1
|
|
20240604,122100,41075985,3635,3635,3635,3635,0
|
|
20240604,122000,41075985,3635,3635,3635,3635,1
|
|
20240604,121900,41072350,3635,3635,3635,3635,0
|
|
20240604,121800,41072350,3635,3635,3635,3635,1
|
|
20240604,121700,41068715,3635,3635,3635,3635,0
|
|
20240604,121600,41068715,3635,3635,3635,3635,1
|
|
20240604,121500,41065080,3635,3635,3635,3635,0
|
|
20240604,121400,41065080,3635,3635,3635,3635,1
|
|
20240604,121300,41061445,3635,3635,3635,3635,0
|
|
20240604,121200,41061445,3635,3635,3635,3635,1
|
|
20240604,121100,41057810,3635,3635,3635,3635,1
|
|
20240604,121000,41054175,3635,3635,3635,3635,0
|
|
20240604,120900,41054175,3635,3635,3635,3635,1
|
|
20240604,120800,41050540,3635,3635,3635,3635,0
|
|
20240604,120700,41050540,3635,3635,3635,3635,1
|
|
20240604,120600,41046905,3635,3635,3635,3635,0
|
|
20240604,120500,41046905,3635,3615,3635,3615,3
|
|
20240604,120400,41036040,3635,3635,3635,3635,0
|
|
20240604,120300,41036040,3635,3635,3635,3635,1
|
|
20240604,120200,41032405,3635,3635,3635,3635,1
|
|
20240604,120100,41028770,3635,3635,3635,3635,0
|
|
20240604,120000,41028770,3635,3635,3635,3635,1
|
|
20240604,115900,41025135,3635,3635,3635,3635,0
|
|
20240604,115800,41025135,3635,3635,3635,3635,1
|
|
20240604,115700,41021500,3635,3635,3635,3635,0
|
|
20240604,115600,41021500,3635,3635,3635,3635,1
|
|
20240604,115500,41017865,3635,3635,3635,3635,0
|
|
20240604,115400,41017865,3635,3635,3635,3635,1
|
|
20240604,115300,41014230,3635,3635,3635,3635,1
|
|
20240604,115200,41010595,3635,3635,3635,3635,0
|
|
20240604,115100,41010595,3635,3635,3635,3635,1
|
|
20240604,115000,41006960,3635,3635,3635,3635,0
|
|
20240604,114900,41006960,3635,3635,3635,3635,1
|
|
20240604,114800,41003325,3635,3635,3635,3635,0
|
|
20240604,114700,41003325,3635,3635,3635,3635,1
|
|
20240604,114600,40999690,3635,3635,3635,3635,0
|
|
20240604,114500,40999690,3635,3635,3635,3635,1
|
|
20240604,114400,40996055,3635,3635,3635,3635,0
|
|
20240604,114300,40996055,3635,3635,3635,3635,1
|
|
20240604,114200,40992420,3635,3635,3635,3635,3
|
|
20240604,114100,40981515,3635,3635,3635,3635,0
|
|
20240604,114000,40981515,3635,3635,3635,3635,1
|
|
20240604,113900,40977880,3625,3625,3625,3625,0
|
|
20240604,113800,40977880,3625,3625,3625,3625,1
|
|
20240604,113700,40974255,3625,3625,3625,3625,0
|
|
20240604,113600,40974255,3625,3625,3625,3625,1
|
|
20240604,113500,40970630,3625,3625,3625,3625,0
|
|
20240604,113400,40970630,3625,3625,3625,3625,1
|
|
20240604,113300,40967005,3625,3625,3625,3625,1
|
|
20240604,113200,40963380,3625,3625,3625,3625,0
|
|
20240604,113100,40963380,3625,3625,3625,3625,1
|
|
20240604,113000,40959755,3625,3625,3625,3625,0
|
|
20240604,112900,40959755,3625,3625,3625,3625,1
|
|
20240604,112800,40956130,3625,3625,3625,3625,0
|
|
20240604,112700,40956130,3625,3625,3625,3625,1
|
|
20240604,112600,40952505,3625,3625,3625,3625,0
|
|
20240604,112500,40952505,3625,3625,3625,3625,1
|
|
20240604,112400,40948880,3625,3625,3625,3625,1
|
|
20240604,112300,40945255,3625,3625,3625,3625,0
|
|
20240604,112200,40945255,3625,3625,3625,3625,1
|
|
20240604,112100,40941630,3620,3620,3620,3620,118
|
|
20240604,112000,40514470,3620,3620,3620,3620,1
|
|
20240604,111900,40510850,3620,3620,3620,3620,0
|
|
20240604,111800,40510850,3620,3620,3620,3620,1
|
|
20240604,111700,40507230,3620,3620,3620,3620,0
|
|
20240604,111600,40507230,3620,3620,3620,3620,1
|
|
20240604,111500,40503610,3620,3620,3620,3620,1
|
|
20240604,111400,40499990,3620,3620,3620,3620,0
|
|
20240604,111300,40499990,3620,3620,3620,3620,1
|
|
20240604,111200,40496370,3610,3610,3610,3610,0
|
|
20240604,111100,40496370,3610,3620,3620,3610,1278
|
|
20240604,111000,35882775,3620,3620,3620,3620,0
|
|
20240604,110900,35882775,3620,3620,3620,3620,1
|
|
20240604,110800,35879155,3620,3620,3620,3620,0
|
|
20240604,110700,35879155,3620,3620,3620,3620,1
|
|
20240604,110600,35875535,3620,3620,3620,3620,0
|
|
20240604,110500,35875535,3620,3620,3620,3620,1
|
|
20240604,110400,35871915,3620,3620,3620,3620,1
|
|
20240604,110300,35868295,3620,3620,3620,3620,0
|
|
20240604,110200,35868295,3620,3620,3620,3620,1
|
|
20240604,110100,35864675,3620,3620,3620,3620,0
|
|
20240604,110000,35864675,3620,3620,3620,3620,1
|
|
20240604,105900,35861055,3620,3620,3620,3620,0
|
|
20240604,105800,35861055,3620,3620,3620,3620,1
|
|
20240604,105700,35857435,3620,3620,3620,3620,0
|
|
20240604,105600,35857435,3620,3620,3620,3620,1
|
|
20240604,105500,35853815,3620,3620,3620,3620,1
|
|
20240604,105400,35850195,3620,3620,3620,3620,0
|
|
20240604,105300,35850195,3620,3620,3620,3620,1
|
|
20240604,105200,35846575,3620,3620,3620,3620,0
|
|
20240604,105100,35846575,3620,3620,3620,3620,1
|
|
20240604,105000,35842955,3620,3620,3620,3620,0
|
|
20240604,104900,35842955,3620,3620,3620,3620,1
|
|
20240604,104800,35839335,3620,3620,3620,3620,0
|
|
20240604,104700,35839335,3620,3620,3620,3620,1
|
|
20240604,104600,35835715,3620,3620,3620,3620,1
|
|
20240604,104500,35832095,3620,3620,3620,3620,0
|
|
20240604,104400,35832095,3620,3620,3620,3620,1
|
|
20240604,104300,35828475,3620,3620,3620,3620,0
|
|
20240604,104200,35828475,3620,3620,3620,3620,1
|
|
20240604,104100,35824855,3620,3620,3620,3620,0
|
|
20240604,104000,35824855,3620,3620,3620,3620,1
|
|
20240604,103900,35821235,3620,3620,3620,3620,0
|
|
20240604,103800,35821235,3620,3620,3620,3620,1
|
|
20240604,103700,35817615,3620,3620,3620,3620,0
|
|
20240604,103600,35817615,3620,3620,3620,3620,1
|
|
20240604,103500,35813995,3620,3620,3620,3620,1
|
|
20240604,103400,35810375,3620,3620,3620,3620,0
|
|
20240604,103300,35810375,3620,3620,3620,3620,1
|
|
20240604,103200,35806755,3620,3620,3620,3620,0
|
|
20240604,103100,35806755,3620,3620,3620,3620,1
|
|
20240604,103000,35803135,3620,3620,3620,3620,0
|
|
20240604,102900,35803135,3620,3620,3620,3620,1
|
|
20240604,102800,35799515,3620,3620,3620,3620,0
|
|
20240604,102700,35799515,3620,3620,3620,3620,1
|
|
20240604,102600,35795895,3620,3630,3630,3620,2
|
|
20240604,102500,35788645,3630,3630,3630,3630,0
|
|
20240604,102400,35788645,3630,3630,3630,3630,1
|
|
20240604,102300,35785015,3630,3630,3630,3630,0
|
|
20240604,102200,35785015,3630,3630,3630,3630,1
|
|
20240604,102100,35781385,3620,3620,3620,3620,0
|
|
20240604,102000,35781385,3620,3620,3620,3620,1
|
|
20240604,101900,35777765,3615,3615,3615,3615,0
|
|
20240604,101800,35777765,3615,3615,3615,3615,1
|
|
20240604,101700,35774150,3615,3615,3615,3615,1
|
|
20240604,101600,35770535,3615,3615,3615,3615,0
|
|
20240604,101500,35770535,3615,3615,3615,3615,5
|
|
20240604,101400,35752460,3615,3615,3615,3615,0
|
|
20240604,101300,35752460,3615,3615,3615,3615,1
|
|
20240604,101200,35748845,3615,3615,3615,3615,0
|
|
20240604,101100,35748845,3615,3595,3615,3590,301
|
|
20240604,101000,34666835,3590,3600,3600,3590,2000
|
|
20240604,100900,27479340,3615,3615,3615,3615,1
|
|
20240604,100800,27475725,3600,3600,3600,3600,1000
|
|
20240604,100700,23875725,3620,3620,3620,3620,1
|
|
20240604,100600,23872105,3620,3620,3620,3620,1
|
|
20240604,100500,23868485,3620,3620,3620,3620,3
|
|
20240604,100400,23857625,3620,3620,3620,3620,1
|
|
20240604,100300,23854005,3620,3620,3620,3620,0
|
|
20240604,100200,23854005,3620,3620,3620,3620,3
|
|
20240604,100100,23843145,3600,3615,3615,3600,1000
|
|
20240604,100000,20235910,3635,3635,3635,3635,1
|
|
20240604,095900,20232275,3605,3625,3625,3605,2000
|
|
20240604,095800,13003725,3640,3640,3640,3640,1
|
|
20240604,095700,13000085,3640,3640,3640,3640,1
|
|
20240604,095600,12996445,3640,3640,3640,3640,1
|
|
20240604,095500,12992805,3640,3640,3640,3640,1
|
|
20240604,095400,12989165,3640,3625,3640,3625,21
|
|
20240604,095300,12912890,3640,3640,3640,3640,1
|
|
20240604,095200,12909250,3640,3640,3640,3640,0
|
|
20240604,095100,12909250,3640,3640,3640,3640,1
|
|
20240604,095000,12905610,3640,3640,3640,3640,0
|
|
20240604,094900,12905610,3640,3640,3640,3640,1
|
|
20240604,094800,12901970,3640,3640,3640,3640,1
|
|
20240604,094700,12898330,3640,3640,3640,3640,0
|
|
20240604,094600,12898330,3640,3640,3640,3640,1
|
|
20240604,094500,12894690,3640,3640,3640,3640,0
|
|
20240604,094400,12894690,3640,3640,3640,3640,1
|
|
20240604,094300,12891050,3640,3640,3640,3640,2
|
|
20240604,094200,12883770,3640,3640,3640,3640,1
|
|
20240604,094100,12880130,3640,3640,3640,3640,0
|
|
20240604,094000,12880130,3640,3640,3640,3640,1
|
|
20240604,093900,12876490,3640,3640,3640,3640,2
|
|
20240604,093800,12869210,3640,3640,3640,3640,1
|
|
20240604,093700,12865570,3640,3640,3640,3640,1
|
|
20240604,093600,12861930,3640,3640,3640,3640,0
|
|
20240604,093500,12861930,3640,3640,3640,3640,1
|
|
20240604,093400,12858290,3640,3640,3640,3640,0
|
|
20240604,093300,12858290,3640,3640,3640,3640,1
|
|
20240604,093200,12854650,3625,3625,3625,3625,40
|
|
20240604,093100,12709650,3640,3640,3640,3640,1
|
|
20240604,093000,12706010,3640,3640,3640,3640,196
|
|
20240604,092900,11992570,3640,3640,3640,3640,1
|
|
20240604,092800,11988930,3640,3640,3640,3640,1
|
|
20240604,092700,11985290,3640,3640,3640,3640,0
|
|
20240604,092600,11985290,3640,3640,3640,3640,1
|
|
20240604,092500,11981650,3620,3620,3620,3620,0
|
|
20240604,092400,11981650,3620,3620,3620,3620,0
|
|
20240604,092300,11981650,3620,3620,3620,3620,0
|
|
20240604,092200,11981650,3620,3620,3620,3620,0
|
|
20240604,092100,11981650,3620,3620,3620,3620,0
|
|
20240604,092000,11981650,3620,3620,3620,3620,0
|
|
20240604,091900,11981650,3620,3620,3620,3620,0
|
|
20240604,091800,11981650,3620,3620,3620,3620,0
|
|
20240604,091700,11981650,3620,3630,3630,3620,106
|
|
20240604,091600,11597895,3615,3615,3615,3615,0
|
|
20240604,091500,11597895,3615,3615,3615,3615,0
|
|
20240604,091400,11597895,3615,3615,3615,3615,0
|
|
20240604,091300,11597895,3615,3615,3615,3615,0
|
|
20240604,091200,11597895,3615,3615,3615,3615,0
|
|
20240604,091100,11597895,3615,3615,3615,3615,0
|
|
20240604,091000,11597895,3615,3615,3615,3615,0
|
|
20240604,090900,11597895,3615,3615,3615,3615,0
|
|
20240604,090800,11597895,3615,3615,3615,3615,0
|
|
20240604,090700,11597895,3615,3615,3615,3615,0
|
|
20240604,090600,11597895,3615,3615,3615,3615,0
|
|
20240604,090500,11597895,3615,3615,3615,3615,0
|
|
20240604,090400,11597895,3615,3615,3615,3615,0
|
|
20240604,090300,11597895,3615,3615,3615,3615,0
|
|
20240604,090200,11597895,3615,3645,3645,3615,3000
|
|
20240604,090100,724950,3670,3670,3670,3670,0
|
|
20240604,090000,724950,3670,3680,3680,3670,197
|