689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,202600,115302120,4075,4075,4075,4075,682
|
|
20240607,202500,115302120,4075,4075,4075,4075,0
|
|
20240607,202400,115302120,4075,4075,4075,4075,0
|
|
20240607,202300,115302120,4075,4075,4075,4075,0
|
|
20240607,202200,115302120,4075,4075,4075,4075,0
|
|
20240607,202100,115302120,4075,4075,4075,4075,0
|
|
20240607,202000,115302120,4075,4075,4075,4075,0
|
|
20240607,201900,115302120,4075,4075,4075,4075,0
|
|
20240607,201800,115302120,4075,4075,4075,4075,0
|
|
20240607,201700,115302120,4075,4075,4075,4075,0
|
|
20240607,201600,115302120,4075,4075,4075,4075,0
|
|
20240607,201500,115302120,4075,4075,4075,4075,0
|
|
20240607,201400,115302120,4075,4075,4075,4075,0
|
|
20240607,201300,115302120,4075,4075,4075,4075,0
|
|
20240607,201200,115302120,4075,4075,4075,4075,0
|
|
20240607,201100,115302120,4075,4075,4075,4075,0
|
|
20240607,201000,115302120,4075,4075,4075,4075,0
|
|
20240607,200900,115302120,4075,4075,4075,4075,0
|
|
20240607,200800,115302120,4075,4075,4075,4075,0
|
|
20240607,200700,115302120,4075,4075,4075,4075,0
|
|
20240607,200600,115302120,4075,4075,4075,4075,0
|
|
20240607,200500,115302120,4075,4075,4075,4075,0
|
|
20240607,200400,115302120,4075,4075,4075,4075,0
|
|
20240607,200300,115302120,4075,4075,4075,4075,0
|
|
20240607,200200,115302120,4075,4075,4075,4075,0
|
|
20240607,200100,115302120,4075,4075,4075,4075,0
|
|
20240607,200000,115302120,4075,4075,4075,4075,0
|
|
20240607,195900,115302120,4075,4075,4075,4075,0
|
|
20240607,195800,115302120,4075,4075,4075,4075,0
|
|
20240607,195700,115302120,4075,4075,4075,4075,0
|
|
20240607,195600,115302120,4075,4075,4075,4075,682
|
|
20240607,195500,115302120,4075,4075,4075,4075,0
|
|
20240607,195400,115302120,4075,4075,4075,4075,0
|
|
20240607,195300,115302120,4075,4075,4075,4075,0
|
|
20240607,195200,115302120,4075,4075,4075,4075,0
|
|
20240607,195100,115302120,4075,4075,4075,4075,0
|
|
20240607,195000,115302120,4075,4075,4075,4075,0
|
|
20240607,194900,115302120,4075,4075,4075,4075,0
|
|
20240607,194800,115302120,4075,4075,4075,4075,0
|
|
20240607,194700,115302120,4075,4075,4075,4075,0
|
|
20240607,194600,115302120,4075,4075,4075,4075,0
|
|
20240607,194500,115302120,4075,4075,4075,4075,0
|
|
20240607,194400,115302120,4075,4075,4075,4075,0
|
|
20240607,194300,115302120,4075,4075,4075,4075,0
|
|
20240607,194200,115302120,4075,4075,4075,4075,0
|
|
20240607,194100,115302120,4075,4075,4075,4075,0
|
|
20240607,194000,115302120,4075,4075,4075,4075,0
|
|
20240607,193900,115302120,4075,4075,4075,4075,0
|
|
20240607,193800,115302120,4075,4075,4075,4075,0
|
|
20240607,193700,115302120,4075,4075,4075,4075,0
|
|
20240607,193600,115302120,4075,4075,4075,4075,0
|
|
20240607,193500,115302120,4075,4075,4075,4075,0
|
|
20240607,193400,115302120,4075,4075,4075,4075,0
|
|
20240607,193300,115302120,4075,4075,4075,4075,0
|
|
20240607,193200,115302120,4075,4075,4075,4075,0
|
|
20240607,193100,115302120,4075,4075,4075,4075,0
|
|
20240607,193000,115302120,4075,4075,4075,4075,0
|
|
20240607,192900,115302120,4075,4075,4075,4075,0
|
|
20240607,192800,115302120,4075,4075,4075,4075,0
|
|
20240607,192700,115302120,4075,4075,4075,4075,0
|
|
20240607,192600,115302120,4075,4075,4075,4075,682
|
|
20240607,192500,115302120,4075,4075,4075,4075,0
|
|
20240607,192400,115302120,4075,4075,4075,4075,0
|
|
20240607,192300,115302120,4075,4075,4075,4075,0
|
|
20240607,192200,115302120,4075,4075,4075,4075,0
|
|
20240607,192100,115302120,4075,4075,4075,4075,0
|
|
20240607,192000,115302120,4075,4075,4075,4075,0
|
|
20240607,191900,115302120,4075,4075,4075,4075,0
|
|
20240607,191800,115302120,4075,4075,4075,4075,0
|
|
20240607,191700,115302120,4075,4075,4075,4075,0
|
|
20240607,191600,115302120,4075,4075,4075,4075,0
|
|
20240607,191500,115302120,4075,4075,4075,4075,0
|
|
20240607,191400,115302120,4075,4075,4075,4075,0
|
|
20240607,191300,115302120,4075,4075,4075,4075,0
|
|
20240607,191200,115302120,4075,4075,4075,4075,0
|
|
20240607,191100,115302120,4075,4075,4075,4075,0
|
|
20240607,191000,115302120,4075,4075,4075,4075,0
|
|
20240607,190900,115302120,4075,4075,4075,4075,0
|
|
20240607,190800,115302120,4075,4075,4075,4075,0
|
|
20240607,190700,115302120,4075,4075,4075,4075,0
|
|
20240607,190600,115302120,4075,4075,4075,4075,0
|
|
20240607,190500,115302120,4075,4075,4075,4075,0
|
|
20240607,190400,115302120,4075,4075,4075,4075,0
|
|
20240607,190300,115302120,4075,4075,4075,4075,0
|
|
20240607,190200,115302120,4075,4075,4075,4075,0
|
|
20240607,190100,115302120,4075,4075,4075,4075,0
|
|
20240607,190000,115302120,4075,4075,4075,4075,0
|
|
20240607,185900,115302120,4075,4075,4075,4075,0
|
|
20240607,185800,115302120,4075,4075,4075,4075,0
|
|
20240607,185700,115302120,4075,4075,4075,4075,0
|
|
20240607,185600,115302120,4075,4075,4075,4075,682
|
|
20240607,185500,115302120,4075,4075,4075,4075,0
|
|
20240607,185400,115302120,4075,4075,4075,4075,0
|
|
20240607,185300,115302120,4075,4075,4075,4075,0
|
|
20240607,185200,115302120,4075,4075,4075,4075,0
|
|
20240607,185100,115302120,4075,4075,4075,4075,0
|
|
20240607,185000,115302120,4075,4075,4075,4075,0
|
|
20240607,184900,115302120,4075,4075,4075,4075,0
|
|
20240607,184800,115302120,4075,4075,4075,4075,0
|
|
20240607,184700,115302120,4075,4075,4075,4075,0
|
|
20240607,184600,115302120,4075,4075,4075,4075,0
|
|
20240607,184500,115302120,4075,4075,4075,4075,0
|
|
20240607,184400,115302120,4075,4075,4075,4075,0
|
|
20240607,184300,115302120,4075,4075,4075,4075,0
|
|
20240607,184200,115302120,4075,4075,4075,4075,0
|
|
20240607,184100,115302120,4075,4075,4075,4075,0
|
|
20240607,184000,115302120,4075,4075,4075,4075,0
|
|
20240607,183900,115302120,4075,4075,4075,4075,0
|
|
20240607,183800,115302120,4075,4075,4075,4075,0
|
|
20240607,183700,115302120,4075,4075,4075,4075,0
|
|
20240607,183600,115302120,4075,4075,4075,4075,0
|
|
20240607,183500,115302120,4075,4075,4075,4075,0
|
|
20240607,183400,115302120,4075,4075,4075,4075,0
|
|
20240607,183300,115302120,4075,4075,4075,4075,0
|
|
20240607,183200,115302120,4075,4075,4075,4075,0
|
|
20240607,183100,115302120,4075,4075,4075,4075,0
|
|
20240607,183000,115302120,4075,4075,4075,4075,0
|
|
20240607,182900,115302120,4075,4075,4075,4075,0
|
|
20240607,182800,115302120,4075,4075,4075,4075,0
|
|
20240607,182700,115302120,4075,4075,4075,4075,0
|
|
20240607,182600,115302120,4075,4075,4075,4075,682
|
|
20240607,182500,115302120,4075,4075,4075,4075,0
|
|
20240607,182400,115302120,4075,4075,4075,4075,0
|
|
20240607,182300,115302120,4075,4075,4075,4075,0
|
|
20240607,182200,115302120,4075,4075,4075,4075,0
|
|
20240607,182100,115302120,4075,4075,4075,4075,0
|
|
20240607,182000,115302120,4075,4075,4075,4075,0
|
|
20240607,181900,115302120,4075,4075,4075,4075,0
|
|
20240607,181800,115302120,4075,4075,4075,4075,0
|
|
20240607,181700,115302120,4075,4075,4075,4075,0
|
|
20240607,181600,115302120,4075,4075,4075,4075,0
|
|
20240607,181500,115302120,4075,4075,4075,4075,0
|
|
20240607,181400,115302120,4075,4075,4075,4075,0
|
|
20240607,181300,115302120,4075,4075,4075,4075,0
|
|
20240607,181200,115302120,4075,4075,4075,4075,0
|
|
20240607,181100,115302120,4075,4075,4075,4075,0
|
|
20240607,181000,115302120,4075,4075,4075,4075,0
|
|
20240607,180900,115302120,4075,4075,4075,4075,0
|
|
20240607,180800,115302120,4075,4075,4075,4075,0
|
|
20240607,180700,115302120,4075,4075,4075,4075,0
|
|
20240607,180600,115302120,4075,4075,4075,4075,0
|
|
20240607,180500,115302120,4075,4075,4075,4075,0
|
|
20240607,180400,115302120,4075,4075,4075,4075,0
|
|
20240607,180300,115302120,4075,4075,4075,4075,0
|
|
20240607,180200,115302120,4075,4075,4075,4075,0
|
|
20240607,180100,115302120,4075,4075,4075,4075,0
|
|
20240607,180000,115302120,4075,4075,4075,4075,0
|
|
20240607,175900,115302120,4075,4075,4075,4075,0
|
|
20240607,175800,115302120,4075,4075,4075,4075,0
|
|
20240607,175700,115302120,4075,4075,4075,4075,0
|
|
20240607,175600,115302120,4075,4075,4075,4075,682
|
|
20240607,175500,115302120,4075,4075,4075,4075,0
|
|
20240607,175400,115302120,4075,4075,4075,4075,0
|
|
20240607,175300,115302120,4075,4075,4075,4075,0
|
|
20240607,175200,115302120,4075,4075,4075,4075,0
|
|
20240607,175100,115302120,4075,4075,4075,4075,0
|
|
20240607,175000,115302120,4075,4075,4075,4075,0
|
|
20240607,174900,115302120,4075,4075,4075,4075,0
|
|
20240607,174800,115302120,4075,4075,4075,4075,0
|
|
20240607,174700,115302120,4075,4075,4075,4075,0
|
|
20240607,174600,115302120,4075,4075,4075,4075,0
|
|
20240607,174500,115302120,4075,4075,4075,4075,0
|
|
20240607,174400,115302120,4075,4075,4075,4075,0
|
|
20240607,174300,115302120,4075,4075,4075,4075,0
|
|
20240607,174200,115302120,4075,4075,4075,4075,0
|
|
20240607,174100,115302120,4075,4075,4075,4075,0
|
|
20240607,174000,115302120,4075,4075,4075,4075,0
|
|
20240607,173900,115302120,4075,4075,4075,4075,0
|
|
20240607,173800,115302120,4075,4075,4075,4075,0
|
|
20240607,173700,115302120,4075,4075,4075,4075,0
|
|
20240607,173600,115302120,4075,4075,4075,4075,0
|
|
20240607,173500,115302120,4075,4075,4075,4075,0
|
|
20240607,173400,115302120,4075,4075,4075,4075,0
|
|
20240607,173300,115302120,4075,4075,4075,4075,0
|
|
20240607,173200,115302120,4075,4075,4075,4075,0
|
|
20240607,173100,115302120,4075,4075,4075,4075,0
|
|
20240607,173000,115302120,4075,4075,4075,4075,0
|
|
20240607,172900,115302120,4075,4075,4075,4075,0
|
|
20240607,172800,115302120,4075,4075,4075,4075,0
|
|
20240607,172700,115302120,4075,4075,4075,4075,0
|
|
20240607,172600,115302120,4075,4075,4075,4075,682
|
|
20240607,172500,115302120,4075,4075,4075,4075,0
|
|
20240607,172400,115302120,4075,4075,4075,4075,0
|
|
20240607,172300,115302120,4075,4075,4075,4075,0
|
|
20240607,172200,115302120,4075,4075,4075,4075,0
|
|
20240607,172100,115302120,4075,4075,4075,4075,0
|
|
20240607,172000,115302120,4075,4075,4075,4075,0
|
|
20240607,171900,115302120,4075,4075,4075,4075,0
|
|
20240607,171800,115302120,4075,4075,4075,4075,0
|
|
20240607,171700,115302120,4075,4075,4075,4075,0
|
|
20240607,171600,115302120,4075,4075,4075,4075,0
|
|
20240607,171500,115302120,4075,4075,4075,4075,0
|
|
20240607,171400,115302120,4075,4075,4075,4075,0
|
|
20240607,171300,115302120,4075,4075,4075,4075,0
|
|
20240607,171200,115302120,4075,4075,4075,4075,0
|
|
20240607,171100,115302120,4075,4075,4075,4075,0
|
|
20240607,171000,115302120,4075,4075,4075,4075,0
|
|
20240607,170900,115302120,4075,4075,4075,4075,0
|
|
20240607,170800,115302120,4075,4075,4075,4075,0
|
|
20240607,170700,115302120,4075,4075,4075,4075,0
|
|
20240607,170600,115302120,4075,4075,4075,4075,0
|
|
20240607,170500,115302120,4075,4075,4075,4075,0
|
|
20240607,170400,115302120,4075,4075,4075,4075,0
|
|
20240607,170300,115302120,4075,4075,4075,4075,0
|
|
20240607,170200,115302120,4075,4075,4075,4075,0
|
|
20240607,170100,115302120,4075,4075,4075,4075,0
|
|
20240607,170000,115302120,4075,4075,4075,4075,0
|
|
20240607,165900,115302120,4075,4075,4075,4075,0
|
|
20240607,165800,115302120,4075,4075,4075,4075,0
|
|
20240607,165700,115302120,4075,4075,4075,4075,0
|
|
20240607,165600,115302120,4075,4075,4075,4075,682
|
|
20240607,165500,115302120,4075,4075,4075,4075,0
|
|
20240607,165400,115302120,4075,4075,4075,4075,0
|
|
20240607,165300,115302120,4075,4075,4075,4075,0
|
|
20240607,165200,115302120,4075,4075,4075,4075,0
|
|
20240607,165100,115302120,4075,4075,4075,4075,0
|
|
20240607,165000,115302120,4075,4075,4075,4075,0
|
|
20240607,164900,115302120,4075,4075,4075,4075,0
|
|
20240607,164800,115302120,4075,4075,4075,4075,0
|
|
20240607,164700,115302120,4075,4075,4075,4075,0
|
|
20240607,164600,115302120,4075,4075,4075,4075,0
|
|
20240607,164500,115302120,4075,4075,4075,4075,0
|
|
20240607,164400,115302120,4075,4075,4075,4075,0
|
|
20240607,164300,115302120,4075,4075,4075,4075,0
|
|
20240607,164200,115302120,4075,4075,4075,4075,0
|
|
20240607,164100,115302120,4075,4075,4075,4075,0
|
|
20240607,164000,115302120,4075,4075,4075,4075,0
|
|
20240607,163900,115302120,4075,4075,4075,4075,0
|
|
20240607,163800,115302120,4075,4075,4075,4075,0
|
|
20240607,163700,115302120,4075,4075,4075,4075,0
|
|
20240607,163600,115302120,4075,4075,4075,4075,0
|
|
20240607,163500,115302120,4075,4075,4075,4075,0
|
|
20240607,163400,115302120,4075,4075,4075,4075,0
|
|
20240607,163300,115302120,4075,4075,4075,4075,0
|
|
20240607,163200,115302120,4075,4075,4075,4075,0
|
|
20240607,163100,115302120,4075,4075,4075,4075,0
|
|
20240607,163000,115302120,4075,4075,4075,4075,0
|
|
20240607,162900,115302120,4075,4075,4075,4075,0
|
|
20240607,162800,115302120,4075,4075,4075,4075,0
|
|
20240607,162700,115302120,4075,4075,4075,4075,0
|
|
20240607,162600,115302120,4075,4075,4075,4075,682
|
|
20240607,162500,115302120,4075,4075,4075,4075,0
|
|
20240607,162400,115302120,4075,4075,4075,4075,0
|
|
20240607,162300,115302120,4075,4075,4075,4075,0
|
|
20240607,162200,115302120,4075,4075,4075,4075,0
|
|
20240607,162100,115302120,4075,4075,4075,4075,0
|
|
20240607,162000,115302120,4075,4075,4075,4075,0
|
|
20240607,161900,115302120,4075,4075,4075,4075,0
|
|
20240607,161800,115302120,4075,4075,4075,4075,0
|
|
20240607,161700,115302120,4075,4075,4075,4075,0
|
|
20240607,161600,115302120,4075,4075,4075,4075,0
|
|
20240607,161500,115302120,4075,4075,4075,4075,0
|
|
20240607,161400,115302120,4075,4075,4075,4075,0
|
|
20240607,161300,115302120,4075,4075,4075,4075,0
|
|
20240607,161200,115302120,4075,4075,4075,4075,0
|
|
20240607,161100,115302120,4075,4075,4075,4075,0
|
|
20240607,161000,115302120,4075,4075,4075,4075,0
|
|
20240607,160900,115302120,4075,4075,4075,4075,0
|
|
20240607,160800,115302120,4075,4075,4075,4075,0
|
|
20240607,160700,115302120,4075,4075,4075,4075,0
|
|
20240607,160600,115302120,4075,4075,4075,4075,0
|
|
20240607,160500,115302120,4075,4075,4075,4075,0
|
|
20240607,160400,115302120,4075,4075,4075,4075,0
|
|
20240607,160300,115302120,4075,4075,4075,4075,0
|
|
20240607,160200,115302120,4075,4075,4075,4075,0
|
|
20240607,160100,115302120,4075,4075,4075,4075,0
|
|
20240607,160000,115302120,4075,4075,4075,4075,0
|
|
20240607,155900,115302120,4075,4075,4075,4075,0
|
|
20240607,155800,115302120,4075,4075,4075,4075,0
|
|
20240607,155700,115302120,4075,4075,4075,4075,0
|
|
20240607,155600,115302120,4075,4075,4075,4075,682
|
|
20240607,155500,115302120,4075,4075,4075,4075,0
|
|
20240607,155400,115302120,4075,4075,4075,4075,0
|
|
20240607,155300,115302120,4075,4075,4075,4075,0
|
|
20240607,155200,115302120,4075,4075,4075,4075,0
|
|
20240607,155100,115302120,4075,4075,4075,4075,0
|
|
20240607,155000,115302120,4075,4075,4075,4075,0
|
|
20240607,154900,115302120,4075,4075,4075,4075,0
|
|
20240607,154800,115302120,4075,4075,4075,4075,0
|
|
20240607,154700,115302120,4075,4075,4075,4075,0
|
|
20240607,154600,115302120,4075,4075,4075,4075,0
|
|
20240607,154500,115302120,4075,4075,4075,4075,0
|
|
20240607,154400,115302120,4075,4075,4075,4075,0
|
|
20240607,154300,115302120,4075,4075,4075,4075,0
|
|
20240607,154200,115302120,4075,4075,4075,4075,0
|
|
20240607,154100,115302120,4075,4075,4075,4075,0
|
|
20240607,154000,115302120,4075,4075,4075,4075,0
|
|
20240607,153900,115302120,4075,4075,4075,4075,0
|
|
20240607,153800,115302120,4075,4075,4075,4075,0
|
|
20240607,153700,115302120,4075,4075,4075,4075,0
|
|
20240607,153600,115302120,4075,4075,4075,4075,0
|
|
20240607,153500,115302120,4075,4075,4075,4075,0
|
|
20240607,153400,115302120,4075,4075,4075,4075,0
|
|
20240607,153300,115302120,4075,4075,4075,4075,0
|
|
20240607,153200,115302120,4075,4075,4075,4075,0
|
|
20240607,153100,115302120,4075,4075,4075,4075,0
|
|
20240607,153000,115302120,4075,4075,4075,4075,682
|
|
20240607,152900,112522970,4075,4075,4075,4075,0
|
|
20240607,152800,112522970,4075,4075,4075,4075,0
|
|
20240607,152700,112522970,4075,4075,4075,4075,0
|
|
20240607,152600,112522970,4075,4075,4075,4075,0
|
|
20240607,152500,112522970,4075,4075,4075,4075,0
|
|
20240607,152400,112522970,4075,4075,4075,4075,0
|
|
20240607,152300,112522970,4075,4075,4075,4075,0
|
|
20240607,152200,112522970,4075,4075,4075,4075,0
|
|
20240607,152100,112522970,4075,4075,4075,4075,0
|
|
20240607,152000,112522970,4075,4075,4075,4075,0
|
|
20240607,151900,112522970,4075,4075,4075,4075,0
|
|
20240607,151800,112522970,4075,4075,4075,4075,0
|
|
20240607,151700,112522970,4075,4075,4075,4075,224
|
|
20240607,151600,111610170,4080,4080,4080,4080,0
|
|
20240607,151500,111610170,4080,4075,4080,4075,244
|
|
20240607,151400,110615220,4075,4075,4075,4075,10
|
|
20240607,151300,110574470,4075,4075,4075,4075,0
|
|
20240607,151200,110574470,4075,4075,4075,4075,0
|
|
20240607,151100,110574470,4075,4075,4075,4075,0
|
|
20240607,151000,110574470,4075,4075,4075,4075,1
|
|
20240607,150900,110570395,4080,4080,4080,4080,0
|
|
20240607,150800,110570395,4080,4080,4080,4080,10
|
|
20240607,150700,110529595,4080,4080,4080,4080,0
|
|
20240607,150600,110529595,4080,4080,4080,4080,10
|
|
20240607,150500,110488795,4080,4080,4080,4080,0
|
|
20240607,150400,110488795,4080,4080,4080,4080,0
|
|
20240607,150300,110488795,4080,4080,4080,4080,0
|
|
20240607,150200,110488795,4080,4080,4080,4080,0
|
|
20240607,150100,110488795,4080,4080,4080,4080,0
|
|
20240607,150000,110488795,4080,4080,4080,4080,2
|
|
20240607,145900,110480635,4070,4070,4070,4070,0
|
|
20240607,145800,110480635,4070,4070,4070,4070,31
|
|
20240607,145700,110354465,4075,4075,4075,4075,0
|
|
20240607,145600,110354465,4075,4075,4075,4075,0
|
|
20240607,145500,110354465,4075,4075,4075,4075,0
|
|
20240607,145400,110354465,4075,4075,4075,4075,0
|
|
20240607,145300,110354465,4075,4075,4075,4075,526
|
|
20240607,145200,108211015,4075,4075,4075,4075,200
|
|
20240607,145100,107396015,4075,4075,4075,4075,0
|
|
20240607,145000,107396015,4075,4075,4075,4075,0
|
|
20240607,144900,107396015,4075,4075,4075,4075,1
|
|
20240607,144800,107391940,4070,4070,4070,4070,9
|
|
20240607,144700,107355310,4070,4070,4070,4070,0
|
|
20240607,144600,107355310,4070,4070,4070,4070,158
|
|
20240607,144500,106712250,4070,4070,4070,4070,0
|
|
20240607,144400,106712250,4070,4070,4070,4070,0
|
|
20240607,144300,106712250,4070,4070,4070,4070,20
|
|
20240607,144200,106630850,4070,4070,4070,4070,10
|
|
20240607,144100,106590150,4070,4070,4070,4070,10
|
|
20240607,144000,106549450,4070,4070,4070,4070,0
|
|
20240607,143900,106549450,4070,4070,4070,4070,0
|
|
20240607,143800,106549450,4070,4070,4070,4070,0
|
|
20240607,143700,106549450,4070,4070,4070,4070,85
|
|
20240607,143600,106203500,4070,4070,4070,4070,20
|
|
20240607,143500,106122100,4070,4070,4070,4070,0
|
|
20240607,143400,106122100,4070,4070,4070,4070,0
|
|
20240607,143300,106122100,4070,4070,4070,4070,10
|
|
20240607,143200,106081400,4070,4070,4070,4070,0
|
|
20240607,143100,106081400,4070,4070,4070,4070,0
|
|
20240607,143000,106081400,4070,4070,4070,4070,0
|
|
20240607,142900,106081400,4070,4070,4070,4070,0
|
|
20240607,142800,106081400,4070,4070,4070,4070,0
|
|
20240607,142700,106081400,4070,4070,4070,4070,0
|
|
20240607,142600,106081400,4070,4070,4070,4070,0
|
|
20240607,142500,106081400,4070,4070,4070,4070,71
|
|
20240607,142400,105792430,4070,4070,4070,4070,0
|
|
20240607,142300,105792430,4070,4070,4070,4070,0
|
|
20240607,142200,105792430,4070,4070,4070,4070,0
|
|
20240607,142100,105792430,4070,4070,4070,4070,0
|
|
20240607,142000,105792430,4070,4070,4070,4070,0
|
|
20240607,141900,105792430,4070,4070,4070,4070,0
|
|
20240607,141800,105792430,4070,4070,4070,4070,5
|
|
20240607,141700,105772080,4070,4070,4070,4070,6
|
|
20240607,141600,105747660,4070,4070,4070,4070,6
|
|
20240607,141500,105723240,4070,4070,4070,4070,0
|
|
20240607,141400,105723240,4070,4070,4070,4070,0
|
|
20240607,141300,105723240,4070,4070,4070,4070,0
|
|
20240607,141200,105723240,4070,4070,4070,4070,0
|
|
20240607,141100,105723240,4070,4070,4070,4070,0
|
|
20240607,141000,105723240,4070,4070,4070,4070,0
|
|
20240607,140900,105723240,4070,4070,4070,4070,0
|
|
20240607,140800,105723240,4070,4070,4070,4070,5
|
|
20240607,140700,105702890,4070,4070,4070,4070,0
|
|
20240607,140600,105702890,4070,4070,4070,4070,0
|
|
20240607,140500,105702890,4070,4070,4070,4070,0
|
|
20240607,140400,105702890,4070,4070,4070,4070,0
|
|
20240607,140300,105702890,4070,4070,4070,4070,0
|
|
20240607,140200,105702890,4070,4070,4070,4070,0
|
|
20240607,140100,105702890,4070,4070,4070,4070,7
|
|
20240607,140000,105674400,4070,4070,4070,4070,250
|
|
20240607,135900,104656900,4070,4070,4070,4070,2
|
|
20240607,135800,104648760,4070,4070,4070,4070,200
|
|
20240607,135700,103834760,4065,4065,4065,4065,0
|
|
20240607,135600,103834760,4065,4065,4065,4065,0
|
|
20240607,135500,103834760,4065,4065,4065,4065,0
|
|
20240607,135400,103834760,4065,4065,4065,4065,0
|
|
20240607,135300,103834760,4065,4065,4065,4065,0
|
|
20240607,135200,103834760,4065,4065,4065,4065,0
|
|
20240607,135100,103834760,4065,4065,4065,4065,0
|
|
20240607,135000,103834760,4065,4065,4065,4065,0
|
|
20240607,134900,103834760,4065,4065,4065,4065,0
|
|
20240607,134800,103834760,4065,4065,4065,4065,0
|
|
20240607,134700,103834760,4065,4065,4065,4065,50
|
|
20240607,134600,103631510,4070,4065,4070,4065,201
|
|
20240607,134500,102814440,4070,4070,4070,4070,0
|
|
20240607,134400,102814440,4070,4070,4070,4070,50
|
|
20240607,134300,102610940,4070,4070,4070,4070,0
|
|
20240607,134200,102610940,4070,4070,4070,4070,0
|
|
20240607,134100,102610940,4070,4070,4070,4070,0
|
|
20240607,134000,102610940,4070,4070,4070,4070,0
|
|
20240607,133900,102610940,4070,4070,4070,4070,0
|
|
20240607,133800,102610940,4070,4070,4070,4070,94
|
|
20240607,133700,102228360,4070,4070,4070,4070,0
|
|
20240607,133600,102228360,4070,4070,4070,4070,0
|
|
20240607,133500,102228360,4070,4070,4070,4070,0
|
|
20240607,133400,102228360,4070,4070,4070,4070,0
|
|
20240607,133300,102228360,4070,4070,4070,4070,719
|
|
20240607,133200,99302030,4070,4070,4070,4070,486
|
|
20240607,133100,97324010,4075,4075,4075,4075,0
|
|
20240607,133000,97324010,4075,4075,4075,4075,0
|
|
20240607,132900,97324010,4075,4075,4075,4075,0
|
|
20240607,132800,97324010,4075,4075,4075,4075,0
|
|
20240607,132700,97324010,4075,4075,4075,4075,0
|
|
20240607,132600,97324010,4075,4075,4075,4075,0
|
|
20240607,132500,97324010,4075,4075,4075,4075,0
|
|
20240607,132400,97324010,4075,4075,4075,4075,0
|
|
20240607,132300,97324010,4075,4075,4075,4075,0
|
|
20240607,132200,97324010,4075,4075,4075,4075,0
|
|
20240607,132100,97324010,4075,4075,4075,4075,0
|
|
20240607,132000,97324010,4075,4075,4075,4075,0
|
|
20240607,131900,97324010,4075,4075,4075,4075,0
|
|
20240607,131800,97324010,4075,4075,4075,4075,0
|
|
20240607,131700,97324010,4075,4075,4075,4075,0
|
|
20240607,131600,97324010,4075,4075,4075,4075,1
|
|
20240607,131500,97319935,4075,4075,4075,4075,1
|
|
20240607,131400,97315860,4070,4070,4070,4070,0
|
|
20240607,131300,97315860,4070,4070,4070,4070,0
|
|
20240607,131200,97315860,4070,4070,4070,4070,0
|
|
20240607,131100,97315860,4070,4070,4070,4070,0
|
|
20240607,131000,97315860,4070,4070,4070,4070,0
|
|
20240607,130900,97315860,4070,4070,4070,4070,0
|
|
20240607,130800,97315860,4070,4070,4070,4070,0
|
|
20240607,130700,97315860,4070,4070,4070,4070,0
|
|
20240607,130600,97315860,4070,4070,4070,4070,0
|
|
20240607,130500,97315860,4070,4070,4070,4070,0
|
|
20240607,130400,97315860,4070,4070,4070,4070,200
|
|
20240607,130300,96501860,4070,4075,4075,4070,160
|
|
20240607,130200,95850610,4075,4075,4075,4075,19
|
|
20240607,130100,95773185,4075,4075,4075,4075,25
|
|
20240607,130000,95671310,4075,4075,4075,4075,0
|
|
20240607,125900,95671310,4075,4075,4075,4075,0
|
|
20240607,125800,95671310,4075,4075,4075,4075,10
|
|
20240607,125700,95630560,4075,4075,4075,4075,0
|
|
20240607,125600,95630560,4075,4075,4075,4075,0
|
|
20240607,125500,95630560,4075,4075,4075,4075,0
|
|
20240607,125400,95630560,4075,4075,4075,4075,0
|
|
20240607,125300,95630560,4075,4075,4075,4075,0
|
|
20240607,125200,95630560,4075,4075,4075,4075,0
|
|
20240607,125100,95630560,4075,4075,4075,4075,0
|
|
20240607,125000,95630560,4075,4075,4075,4075,0
|
|
20240607,124900,95630560,4075,4075,4075,4075,0
|
|
20240607,124800,95630560,4075,4075,4075,4075,105
|
|
20240607,124700,95202685,4070,4070,4070,4070,0
|
|
20240607,124600,95202685,4070,4070,4070,4070,0
|
|
20240607,124500,95202685,4070,4070,4070,4070,0
|
|
20240607,124400,95202685,4070,4070,4070,4070,0
|
|
20240607,124300,95202685,4070,4070,4070,4070,1
|
|
20240607,124200,95198615,4075,4075,4075,4075,0
|
|
20240607,124100,95198615,4075,4070,4075,4070,6
|
|
20240607,124000,95174175,4070,4070,4070,4070,0
|
|
20240607,123900,95174175,4070,4070,4070,4070,100
|
|
20240607,123800,94767175,4070,4070,4070,4070,0
|
|
20240607,123700,94767175,4070,4070,4070,4070,0
|
|
20240607,123600,94767175,4070,4070,4070,4070,0
|
|
20240607,123500,94767175,4070,4070,4070,4070,0
|
|
20240607,123400,94767175,4070,4070,4070,4070,0
|
|
20240607,123300,94767175,4070,4070,4070,4070,0
|
|
20240607,123200,94767175,4070,4070,4070,4070,0
|
|
20240607,123100,94767175,4070,4070,4070,4070,0
|
|
20240607,123000,94767175,4070,4070,4070,4070,0
|
|
20240607,122900,94767175,4070,4070,4070,4070,0
|
|
20240607,122800,94767175,4070,4070,4070,4070,0
|
|
20240607,122700,94767175,4070,4070,4070,4070,1
|
|
20240607,122600,94763105,4075,4075,4075,4075,300
|
|
20240607,122500,93540605,4075,4075,4075,4075,0
|
|
20240607,122400,93540605,4075,4075,4075,4075,0
|
|
20240607,122300,93540605,4075,4075,4075,4075,0
|
|
20240607,122200,93540605,4075,4075,4075,4075,0
|
|
20240607,122100,93540605,4075,4075,4075,4075,0
|
|
20240607,122000,93540605,4075,4075,4075,4075,0
|
|
20240607,121900,93540605,4075,4075,4075,4075,0
|
|
20240607,121800,93540605,4075,4075,4075,4075,0
|
|
20240607,121700,93540605,4075,4075,4075,4075,0
|
|
20240607,121600,93540605,4075,4075,4075,4075,0
|
|
20240607,121500,93540605,4075,4075,4075,4075,0
|
|
20240607,121400,93540605,4075,4075,4075,4075,1
|
|
20240607,121300,93536530,4080,4080,4080,4080,0
|
|
20240607,121200,93536530,4080,4080,4080,4080,0
|
|
20240607,121100,93536530,4080,4080,4080,4080,0
|
|
20240607,121000,93536530,4080,4080,4080,4080,0
|
|
20240607,120900,93536530,4080,4080,4080,4080,0
|
|
20240607,120800,93536530,4080,4080,4080,4080,0
|
|
20240607,120700,93536530,4080,4080,4080,4080,0
|
|
20240607,120600,93536530,4080,4080,4080,4080,0
|
|
20240607,120500,93536530,4080,4080,4080,4080,10
|
|
20240607,120400,93495730,4075,4075,4075,4075,2
|
|
20240607,120300,93487580,4070,4070,4070,4070,0
|
|
20240607,120200,93487580,4070,4070,4070,4070,0
|
|
20240607,120100,93487580,4070,4070,4070,4070,0
|
|
20240607,120000,93487580,4070,4070,4070,4070,0
|
|
20240607,115900,93487580,4070,4070,4070,4070,1
|
|
20240607,115800,93483510,4080,4080,4080,4080,5
|
|
20240607,115700,93463110,4080,4080,4080,4080,0
|
|
20240607,115600,93463110,4080,4080,4080,4080,0
|
|
20240607,115500,93463110,4080,4080,4080,4080,0
|
|
20240607,115400,93463110,4080,4080,4080,4080,0
|
|
20240607,115300,93463110,4080,4080,4080,4080,1
|
|
20240607,115200,93459030,4075,4075,4075,4075,0
|
|
20240607,115100,93459030,4075,4075,4075,4075,0
|
|
20240607,115000,93459030,4075,4075,4075,4075,0
|
|
20240607,114900,93459030,4075,4075,4075,4075,1
|
|
20240607,114800,93454955,4070,4070,4070,4070,0
|
|
20240607,114700,93454955,4070,4070,4070,4070,0
|
|
20240607,114600,93454955,4070,4070,4070,4070,0
|
|
20240607,114500,93454955,4070,4070,4070,4070,0
|
|
20240607,114400,93454955,4070,4070,4070,4070,0
|
|
20240607,114300,93454955,4070,4070,4070,4070,0
|
|
20240607,114200,93454955,4070,4070,4070,4070,0
|
|
20240607,114100,93454955,4070,4065,4070,4065,599
|
|
20240607,114000,91017040,4055,4055,4055,4055,0
|
|
20240607,113900,91017040,4055,4055,4055,4055,0
|
|
20240607,113800,91017040,4055,4060,4060,4055,500
|
|
20240607,113700,88987455,4060,4060,4060,4060,0
|
|
20240607,113600,88987455,4060,4060,4060,4060,83
|
|
20240607,113500,88650475,4060,4060,4060,4060,51
|
|
20240607,113400,88443415,4060,4060,4060,4060,0
|
|
20240607,113300,88443415,4060,4060,4060,4060,5
|
|
20240607,113200,88423115,4060,4060,4060,4060,10
|
|
20240607,113100,88382515,4055,4055,4055,4055,0
|
|
20240607,113000,88382515,4055,4055,4055,4055,0
|
|
20240607,112900,88382515,4055,4055,4055,4055,18
|
|
20240607,112800,88309525,4050,4050,4050,4050,0
|
|
20240607,112700,88309525,4050,4050,4050,4050,0
|
|
20240607,112600,88309525,4050,4050,4050,4050,501
|
|
20240607,112500,86280475,4050,4050,4050,4050,0
|
|
20240607,112400,86280475,4050,4050,4050,4050,0
|
|
20240607,112300,86280475,4050,4050,4050,4050,1
|
|
20240607,112200,86276425,4050,4050,4050,4050,130
|
|
20240607,112100,85749925,4050,4050,4050,4050,499
|
|
20240607,112000,83728975,4050,4050,4050,4050,0
|
|
20240607,111900,83728975,4050,4050,4050,4050,0
|
|
20240607,111800,83728975,4050,4050,4050,4050,0
|
|
20240607,111700,83728975,4050,4050,4050,4050,0
|
|
20240607,111600,83728975,4050,4050,4050,4050,0
|
|
20240607,111500,83728975,4050,4045,4050,4045,963
|
|
20240607,111400,79833635,4050,4050,4050,4050,297
|
|
20240607,111300,78630785,4045,4050,4050,4045,500
|
|
20240607,111200,76608245,4050,4050,4050,4050,879
|
|
20240607,111100,73048295,4050,4050,4050,4050,243
|
|
20240607,111000,72064145,4055,4055,4055,4055,0
|
|
20240607,110900,72064145,4055,4055,4055,4055,0
|
|
20240607,110800,72064145,4055,4060,4060,4055,884
|
|
20240607,110700,68479520,4055,4055,4055,4055,591
|
|
20240607,110600,66083015,4055,4060,4060,4055,140
|
|
20240607,110500,65514765,4060,4055,4060,4055,1018
|
|
20240607,110400,61384275,4055,4060,4060,4055,518
|
|
20240607,110300,59281205,4055,4055,4055,4055,484
|
|
20240607,110200,57318585,4050,4055,4055,4050,117
|
|
20240607,110100,56844650,4055,4055,4055,4055,489
|
|
20240607,110000,54861755,4055,4055,4055,4055,513
|
|
20240607,105900,52781540,4055,4055,4055,4055,289
|
|
20240607,105800,51609645,4055,4055,4055,4055,2017
|
|
20240607,105700,43430710,4055,4055,4055,4055,11
|
|
20240607,105600,43386105,4055,4055,4055,4055,0
|
|
20240607,105500,43386105,4055,4055,4055,4055,0
|
|
20240607,105400,43386105,4055,4055,4055,4055,0
|
|
20240607,105300,43386105,4055,4055,4055,4055,0
|
|
20240607,105200,43386105,4055,4055,4055,4055,1001
|
|
20240607,105100,39327050,4055,4055,4055,4055,815
|
|
20240607,105000,36022225,4055,4055,4055,4055,192
|
|
20240607,104900,35243665,4055,4055,4055,4055,0
|
|
20240607,104800,35243665,4055,4055,4055,4055,20
|
|
20240607,104700,35162565,4055,4065,4065,4055,502
|
|
20240607,104600,33124020,4070,4090,4090,4070,1005
|
|
20240607,104500,29027230,4090,4090,4090,4090,0
|
|
20240607,104400,29027230,4090,4090,4090,4090,24
|
|
20240607,104300,28929070,4090,4090,4090,4090,0
|
|
20240607,104200,28929070,4090,4090,4090,4090,93
|
|
20240607,104100,28548700,4085,4085,4085,4085,0
|
|
20240607,104000,28548700,4085,4085,4085,4085,0
|
|
20240607,103900,28548700,4085,4085,4085,4085,0
|
|
20240607,103800,28548700,4085,4085,4085,4085,150
|
|
20240607,103700,27935950,4085,4085,4085,4085,0
|
|
20240607,103600,27935950,4085,4085,4085,4085,2
|
|
20240607,103500,27927780,4085,4085,4085,4085,0
|
|
20240607,103400,27927780,4085,4085,4085,4085,50
|
|
20240607,103300,27723530,4085,4085,4085,4085,0
|
|
20240607,103200,27723530,4085,4085,4085,4085,0
|
|
20240607,103100,27723530,4085,4085,4085,4085,0
|
|
20240607,103000,27723530,4085,4085,4085,4085,0
|
|
20240607,102900,27723530,4085,4085,4085,4085,50
|
|
20240607,102800,27519280,4085,4085,4085,4085,200
|
|
20240607,102700,26702280,4080,4080,4080,4080,0
|
|
20240607,102600,26702280,4080,4080,4080,4080,0
|
|
20240607,102500,26702280,4080,4080,4080,4080,0
|
|
20240607,102400,26702280,4080,4080,4080,4080,332
|
|
20240607,102300,25347720,4080,4080,4080,4080,0
|
|
20240607,102200,25347720,4080,4080,4080,4080,0
|
|
20240607,102100,25347720,4080,4080,4080,4080,0
|
|
20240607,102000,25347720,4080,4080,4080,4080,168
|
|
20240607,101900,24662280,4080,4080,4080,4080,0
|
|
20240607,101800,24662280,4080,4080,4080,4080,1
|
|
20240607,101700,24658200,4080,4080,4080,4080,0
|
|
20240607,101600,24658200,4080,4080,4080,4080,0
|
|
20240607,101500,24658200,4080,4080,4080,4080,1
|
|
20240607,101400,24654120,4080,4080,4080,4080,0
|
|
20240607,101300,24654120,4080,4080,4080,4080,0
|
|
20240607,101200,24654120,4080,4080,4080,4080,0
|
|
20240607,101100,24654120,4080,4080,4080,4080,0
|
|
20240607,101000,24654120,4080,4080,4080,4080,0
|
|
20240607,100900,24654120,4080,4080,4080,4080,30
|
|
20240607,100800,24531720,4080,4080,4080,4080,1
|
|
20240607,100700,24527640,4095,4100,4115,4095,661
|
|
20240607,100600,21820230,4100,4100,4100,4100,0
|
|
20240607,100500,21820230,4100,4100,4100,4100,5
|
|
20240607,100400,21799730,4100,4100,4100,4100,0
|
|
20240607,100300,21799730,4100,4100,4100,4100,1
|
|
20240607,100200,21795630,4095,4095,4095,4095,1
|
|
20240607,100100,21791535,4095,4095,4095,4095,15
|
|
20240607,100000,21730110,4095,4095,4095,4095,6
|
|
20240607,095900,21705540,4095,4095,4095,4095,1
|
|
20240607,095800,21701445,4095,4095,4095,4095,0
|
|
20240607,095700,21701445,4095,4095,4095,4095,0
|
|
20240607,095600,21701445,4095,4095,4095,4095,0
|
|
20240607,095500,21701445,4095,4095,4095,4095,0
|
|
20240607,095400,21701445,4095,4095,4095,4095,10
|
|
20240607,095300,21660495,4095,4095,4095,4095,10
|
|
20240607,095200,21619545,4095,4095,4095,4095,0
|
|
20240607,095100,21619545,4095,4095,4095,4095,0
|
|
20240607,095000,21619545,4095,4095,4095,4095,0
|
|
20240607,094900,21619545,4095,4095,4095,4095,0
|
|
20240607,094800,21619545,4095,4095,4095,4095,10
|
|
20240607,094700,21578595,4095,4095,4095,4095,0
|
|
20240607,094600,21578595,4095,4095,4095,4095,0
|
|
20240607,094500,21578595,4095,4095,4095,4095,0
|
|
20240607,094400,21578595,4095,4095,4095,4095,0
|
|
20240607,094300,21578595,4095,4090,4095,4090,4010
|
|
20240607,094200,5159965,4070,4070,4070,4070,0
|
|
20240607,094100,5159965,4070,4070,4070,4070,13
|
|
20240607,094000,5107055,4060,4060,4060,4060,0
|
|
20240607,093900,5107055,4060,4060,4060,4060,3
|
|
20240607,093800,5094875,4060,4060,4060,4060,10
|
|
20240607,093700,5054275,4060,4060,4060,4060,0
|
|
20240607,093600,5054275,4060,4060,4060,4060,0
|
|
20240607,093500,5054275,4060,4060,4060,4060,0
|
|
20240607,093400,5054275,4060,4060,4060,4060,0
|
|
20240607,093300,5054275,4060,4060,4060,4060,0
|
|
20240607,093200,5054275,4060,4060,4060,4060,0
|
|
20240607,093100,5054275,4060,4060,4060,4060,0
|
|
20240607,093000,5054275,4060,4065,4065,4060,555
|
|
20240607,092900,2800265,4065,4065,4065,4065,0
|
|
20240607,092800,2800265,4065,4065,4065,4065,0
|
|
20240607,092700,2800265,4065,4065,4065,4065,8
|
|
20240607,092600,2767745,4070,4070,4070,4070,156
|
|
20240607,092500,2132825,4070,4070,4070,4070,15
|
|
20240607,092400,2071775,4070,4070,4070,4070,248
|
|
20240607,092300,1062415,4070,4070,4070,4070,0
|
|
20240607,092200,1062415,4070,4075,4075,4070,75
|
|
20240607,092100,757040,4065,4065,4065,4065,0
|
|
20240607,092000,757040,4065,4065,4065,4065,1
|
|
20240607,091900,752975,4085,4085,4085,4085,4
|
|
20240607,091800,736635,4085,4085,4085,4085,1
|
|
20240607,091700,732550,4085,4085,4085,4085,0
|
|
20240607,091600,732550,4085,4085,4085,4085,0
|
|
20240607,091500,732550,4085,4085,4085,4085,0
|
|
20240607,091400,732550,4085,4085,4085,4085,0
|
|
20240607,091300,732550,4085,4060,4085,4060,15
|
|
20240607,091200,671590,4060,4060,4060,4060,0
|
|
20240607,091100,671590,4060,4060,4060,4060,26
|
|
20240607,091000,566030,4060,4060,4060,4060,70
|
|
20240607,090900,281830,4070,4085,4085,4070,10
|
|
20240607,090800,241055,4085,4085,4085,4085,0
|
|
20240607,090700,241055,4085,4085,4085,4085,5
|
|
20240607,090600,220630,4085,4085,4085,4085,0
|
|
20240607,090500,220630,4085,4085,4085,4085,0
|
|
20240607,090400,220630,4085,4085,4085,4085,0
|
|
20240607,090300,220630,4085,4085,4085,4085,0
|
|
20240607,090200,220630,4085,4085,4085,4085,50
|
|
20240607,090100,16380,4095,4095,4095,4095,0
|
|
20240607,090000,16380,4095,4095,4095,4095,4
|