685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,202200,57181275,4070,4070,4070,4070,202
|
|
20240612,202100,57181275,4070,4070,4070,4070,0
|
|
20240612,202000,57181275,4070,4070,4070,4070,0
|
|
20240612,201900,57181275,4070,4070,4070,4070,0
|
|
20240612,201800,57181275,4070,4070,4070,4070,0
|
|
20240612,201700,57181275,4070,4070,4070,4070,0
|
|
20240612,201600,57181275,4070,4070,4070,4070,0
|
|
20240612,201500,57181275,4070,4070,4070,4070,0
|
|
20240612,201400,57181275,4070,4070,4070,4070,0
|
|
20240612,201300,57181275,4070,4070,4070,4070,0
|
|
20240612,201200,57181275,4070,4070,4070,4070,0
|
|
20240612,201100,57181275,4070,4070,4070,4070,0
|
|
20240612,201000,57181275,4070,4070,4070,4070,0
|
|
20240612,200900,57181275,4070,4070,4070,4070,0
|
|
20240612,200800,57181275,4070,4070,4070,4070,0
|
|
20240612,200700,57181275,4070,4070,4070,4070,0
|
|
20240612,200600,57181275,4070,4070,4070,4070,0
|
|
20240612,200500,57181275,4070,4070,4070,4070,0
|
|
20240612,200400,57181275,4070,4070,4070,4070,0
|
|
20240612,200300,57181275,4070,4070,4070,4070,0
|
|
20240612,200200,57181275,4070,4070,4070,4070,0
|
|
20240612,200100,57181275,4070,4070,4070,4070,0
|
|
20240612,200000,57181275,4070,4070,4070,4070,0
|
|
20240612,195900,57181275,4070,4070,4070,4070,0
|
|
20240612,195800,57181275,4070,4070,4070,4070,0
|
|
20240612,195700,57181275,4070,4070,4070,4070,0
|
|
20240612,195600,57181275,4070,4070,4070,4070,0
|
|
20240612,195500,57181275,4070,4070,4070,4070,0
|
|
20240612,195400,57181275,4070,4070,4070,4070,0
|
|
20240612,195300,57181275,4070,4070,4070,4070,0
|
|
20240612,195200,57181275,4070,4070,4070,4070,202
|
|
20240612,195100,57181275,4070,4070,4070,4070,0
|
|
20240612,195000,57181275,4070,4070,4070,4070,0
|
|
20240612,194900,57181275,4070,4070,4070,4070,0
|
|
20240612,194800,57181275,4070,4070,4070,4070,0
|
|
20240612,194700,57181275,4070,4070,4070,4070,0
|
|
20240612,194600,57181275,4070,4070,4070,4070,0
|
|
20240612,194500,57181275,4070,4070,4070,4070,0
|
|
20240612,194400,57181275,4070,4070,4070,4070,0
|
|
20240612,194300,57181275,4070,4070,4070,4070,0
|
|
20240612,194200,57181275,4070,4070,4070,4070,0
|
|
20240612,194100,57181275,4070,4070,4070,4070,0
|
|
20240612,194000,57181275,4070,4070,4070,4070,0
|
|
20240612,193900,57181275,4070,4070,4070,4070,0
|
|
20240612,193800,57181275,4070,4070,4070,4070,0
|
|
20240612,193700,57181275,4070,4070,4070,4070,0
|
|
20240612,193600,57181275,4070,4070,4070,4070,0
|
|
20240612,193500,57181275,4070,4070,4070,4070,0
|
|
20240612,193400,57181275,4070,4070,4070,4070,0
|
|
20240612,193300,57181275,4070,4070,4070,4070,0
|
|
20240612,193200,57181275,4070,4070,4070,4070,0
|
|
20240612,193100,57181275,4070,4070,4070,4070,0
|
|
20240612,193000,57181275,4070,4070,4070,4070,0
|
|
20240612,192900,57181275,4070,4070,4070,4070,0
|
|
20240612,192800,57181275,4070,4070,4070,4070,0
|
|
20240612,192700,57181275,4070,4070,4070,4070,0
|
|
20240612,192600,57181275,4070,4070,4070,4070,0
|
|
20240612,192500,57181275,4070,4070,4070,4070,0
|
|
20240612,192400,57181275,4070,4070,4070,4070,0
|
|
20240612,192300,57181275,4070,4070,4070,4070,0
|
|
20240612,192200,57181275,4070,4070,4070,4070,202
|
|
20240612,192100,57181275,4070,4070,4070,4070,0
|
|
20240612,192000,57181275,4070,4070,4070,4070,0
|
|
20240612,191900,57181275,4070,4070,4070,4070,0
|
|
20240612,191800,57181275,4070,4070,4070,4070,0
|
|
20240612,191700,57181275,4070,4070,4070,4070,0
|
|
20240612,191600,57181275,4070,4070,4070,4070,0
|
|
20240612,191500,57181275,4070,4070,4070,4070,0
|
|
20240612,191400,57181275,4070,4070,4070,4070,0
|
|
20240612,191300,57181275,4070,4070,4070,4070,0
|
|
20240612,191200,57181275,4070,4070,4070,4070,0
|
|
20240612,191100,57181275,4070,4070,4070,4070,0
|
|
20240612,191000,57181275,4070,4070,4070,4070,0
|
|
20240612,190900,57181275,4070,4070,4070,4070,0
|
|
20240612,190800,57181275,4070,4070,4070,4070,0
|
|
20240612,190700,57181275,4070,4070,4070,4070,0
|
|
20240612,190600,57181275,4070,4070,4070,4070,0
|
|
20240612,190500,57181275,4070,4070,4070,4070,0
|
|
20240612,190400,57181275,4070,4070,4070,4070,0
|
|
20240612,190300,57181275,4070,4070,4070,4070,0
|
|
20240612,190200,57181275,4070,4070,4070,4070,0
|
|
20240612,190100,57181275,4070,4070,4070,4070,0
|
|
20240612,190000,57181275,4070,4070,4070,4070,0
|
|
20240612,185900,57181275,4070,4070,4070,4070,0
|
|
20240612,185800,57181275,4070,4070,4070,4070,0
|
|
20240612,185700,57181275,4070,4070,4070,4070,0
|
|
20240612,185600,57181275,4070,4070,4070,4070,0
|
|
20240612,185500,57181275,4070,4070,4070,4070,0
|
|
20240612,185400,57181275,4070,4070,4070,4070,0
|
|
20240612,185300,57181275,4070,4070,4070,4070,0
|
|
20240612,185200,57181275,4070,4070,4070,4070,202
|
|
20240612,185100,57181275,4070,4070,4070,4070,0
|
|
20240612,185000,57181275,4070,4070,4070,4070,0
|
|
20240612,184900,57181275,4070,4070,4070,4070,0
|
|
20240612,184800,57181275,4070,4070,4070,4070,0
|
|
20240612,184700,57181275,4070,4070,4070,4070,0
|
|
20240612,184600,57181275,4070,4070,4070,4070,0
|
|
20240612,184500,57181275,4070,4070,4070,4070,0
|
|
20240612,184400,57181275,4070,4070,4070,4070,0
|
|
20240612,184300,57181275,4070,4070,4070,4070,0
|
|
20240612,184200,57181275,4070,4070,4070,4070,0
|
|
20240612,184100,57181275,4070,4070,4070,4070,0
|
|
20240612,184000,57181275,4070,4070,4070,4070,0
|
|
20240612,183900,57181275,4070,4070,4070,4070,0
|
|
20240612,183800,57181275,4070,4070,4070,4070,0
|
|
20240612,183700,57181275,4070,4070,4070,4070,0
|
|
20240612,183600,57181275,4070,4070,4070,4070,0
|
|
20240612,183500,57181275,4070,4070,4070,4070,0
|
|
20240612,183400,57181275,4070,4070,4070,4070,0
|
|
20240612,183300,57181275,4070,4070,4070,4070,0
|
|
20240612,183200,57181275,4070,4070,4070,4070,0
|
|
20240612,183100,57181275,4070,4070,4070,4070,0
|
|
20240612,183000,57181275,4070,4070,4070,4070,0
|
|
20240612,182900,57181275,4070,4070,4070,4070,0
|
|
20240612,182800,57181275,4070,4070,4070,4070,0
|
|
20240612,182700,57181275,4070,4070,4070,4070,0
|
|
20240612,182600,57181275,4070,4070,4070,4070,0
|
|
20240612,182500,57181275,4070,4070,4070,4070,0
|
|
20240612,182400,57181275,4070,4070,4070,4070,0
|
|
20240612,182300,57181275,4070,4070,4070,4070,0
|
|
20240612,182200,57181275,4070,4070,4070,4070,202
|
|
20240612,182100,57181275,4070,4070,4070,4070,0
|
|
20240612,182000,57181275,4070,4070,4070,4070,0
|
|
20240612,181900,57181275,4070,4070,4070,4070,0
|
|
20240612,181800,57181275,4070,4070,4070,4070,0
|
|
20240612,181700,57181275,4070,4070,4070,4070,0
|
|
20240612,181600,57181275,4070,4070,4070,4070,0
|
|
20240612,181500,57181275,4070,4070,4070,4070,0
|
|
20240612,181400,57181275,4070,4070,4070,4070,0
|
|
20240612,181300,57181275,4070,4070,4070,4070,0
|
|
20240612,181200,57181275,4070,4070,4070,4070,0
|
|
20240612,181100,57181275,4070,4070,4070,4070,0
|
|
20240612,181000,57181275,4070,4070,4070,4070,0
|
|
20240612,180900,57181275,4070,4070,4070,4070,0
|
|
20240612,180800,57181275,4070,4070,4070,4070,0
|
|
20240612,180700,57181275,4070,4070,4070,4070,0
|
|
20240612,180600,57181275,4070,4070,4070,4070,0
|
|
20240612,180500,57181275,4070,4070,4070,4070,0
|
|
20240612,180400,57181275,4070,4070,4070,4070,0
|
|
20240612,180300,57181275,4070,4070,4070,4070,0
|
|
20240612,180200,57181275,4070,4070,4070,4070,0
|
|
20240612,180100,57181275,4070,4070,4070,4070,0
|
|
20240612,180000,57181275,4070,4070,4070,4070,0
|
|
20240612,175900,57181275,4070,4070,4070,4070,0
|
|
20240612,175800,57181275,4070,4070,4070,4070,0
|
|
20240612,175700,57181275,4070,4070,4070,4070,0
|
|
20240612,175600,57181275,4070,4070,4070,4070,0
|
|
20240612,175500,57181275,4070,4070,4070,4070,0
|
|
20240612,175400,57181275,4070,4070,4070,4070,0
|
|
20240612,175300,57181275,4070,4070,4070,4070,0
|
|
20240612,175200,57181275,4070,4070,4070,4070,202
|
|
20240612,175100,57181275,4070,4070,4070,4070,0
|
|
20240612,175000,57181275,4070,4070,4070,4070,0
|
|
20240612,174900,57181275,4070,4070,4070,4070,0
|
|
20240612,174800,57181275,4070,4070,4070,4070,0
|
|
20240612,174700,57181275,4070,4070,4070,4070,0
|
|
20240612,174600,57181275,4070,4070,4070,4070,0
|
|
20240612,174500,57181275,4070,4070,4070,4070,0
|
|
20240612,174400,57181275,4070,4070,4070,4070,0
|
|
20240612,174300,57181275,4070,4070,4070,4070,0
|
|
20240612,174200,57181275,4070,4070,4070,4070,0
|
|
20240612,174100,57181275,4070,4070,4070,4070,0
|
|
20240612,174000,57181275,4070,4070,4070,4070,0
|
|
20240612,173900,57181275,4070,4070,4070,4070,0
|
|
20240612,173800,57181275,4070,4070,4070,4070,0
|
|
20240612,173700,57181275,4070,4070,4070,4070,0
|
|
20240612,173600,57181275,4070,4070,4070,4070,0
|
|
20240612,173500,57181275,4070,4070,4070,4070,0
|
|
20240612,173400,57181275,4070,4070,4070,4070,0
|
|
20240612,173300,57181275,4070,4070,4070,4070,0
|
|
20240612,173200,57181275,4070,4070,4070,4070,0
|
|
20240612,173100,57181275,4070,4070,4070,4070,0
|
|
20240612,173000,57181275,4070,4070,4070,4070,0
|
|
20240612,172900,57181275,4070,4070,4070,4070,0
|
|
20240612,172800,57181275,4070,4070,4070,4070,0
|
|
20240612,172700,57181275,4070,4070,4070,4070,0
|
|
20240612,172600,57181275,4070,4070,4070,4070,0
|
|
20240612,172500,57181275,4070,4070,4070,4070,0
|
|
20240612,172400,57181275,4070,4070,4070,4070,0
|
|
20240612,172300,57181275,4070,4070,4070,4070,0
|
|
20240612,172200,57181275,4070,4070,4070,4070,202
|
|
20240612,172100,57181275,4070,4070,4070,4070,0
|
|
20240612,172000,57181275,4070,4070,4070,4070,0
|
|
20240612,171900,57181275,4070,4070,4070,4070,0
|
|
20240612,171800,57181275,4070,4070,4070,4070,0
|
|
20240612,171700,57181275,4070,4070,4070,4070,0
|
|
20240612,171600,57181275,4070,4070,4070,4070,0
|
|
20240612,171500,57181275,4070,4070,4070,4070,0
|
|
20240612,171400,57181275,4070,4070,4070,4070,0
|
|
20240612,171300,57181275,4070,4070,4070,4070,0
|
|
20240612,171200,57181275,4070,4070,4070,4070,0
|
|
20240612,171100,57181275,4070,4070,4070,4070,0
|
|
20240612,171000,57181275,4070,4070,4070,4070,0
|
|
20240612,170900,57181275,4070,4070,4070,4070,0
|
|
20240612,170800,57181275,4070,4070,4070,4070,0
|
|
20240612,170700,57181275,4070,4070,4070,4070,0
|
|
20240612,170600,57181275,4070,4070,4070,4070,0
|
|
20240612,170500,57181275,4070,4070,4070,4070,0
|
|
20240612,170400,57181275,4070,4070,4070,4070,0
|
|
20240612,170300,57181275,4070,4070,4070,4070,0
|
|
20240612,170200,57181275,4070,4070,4070,4070,0
|
|
20240612,170100,57181275,4070,4070,4070,4070,0
|
|
20240612,170000,57181275,4070,4070,4070,4070,0
|
|
20240612,165900,57181275,4070,4070,4070,4070,0
|
|
20240612,165800,57181275,4070,4070,4070,4070,0
|
|
20240612,165700,57181275,4070,4070,4070,4070,0
|
|
20240612,165600,57181275,4070,4070,4070,4070,0
|
|
20240612,165500,57181275,4070,4070,4070,4070,0
|
|
20240612,165400,57181275,4070,4070,4070,4070,0
|
|
20240612,165300,57181275,4070,4070,4070,4070,0
|
|
20240612,165200,57181275,4070,4070,4070,4070,202
|
|
20240612,165100,57181275,4070,4070,4070,4070,0
|
|
20240612,165000,57181275,4070,4070,4070,4070,0
|
|
20240612,164900,57181275,4070,4070,4070,4070,0
|
|
20240612,164800,57181275,4070,4070,4070,4070,0
|
|
20240612,164700,57181275,4070,4070,4070,4070,0
|
|
20240612,164600,57181275,4070,4070,4070,4070,0
|
|
20240612,164500,57181275,4070,4070,4070,4070,0
|
|
20240612,164400,57181275,4070,4070,4070,4070,0
|
|
20240612,164300,57181275,4070,4070,4070,4070,0
|
|
20240612,164200,57181275,4070,4070,4070,4070,0
|
|
20240612,164100,57181275,4070,4070,4070,4070,0
|
|
20240612,164000,57181275,4070,4070,4070,4070,0
|
|
20240612,163900,57181275,4070,4070,4070,4070,0
|
|
20240612,163800,57181275,4070,4070,4070,4070,0
|
|
20240612,163700,57181275,4070,4070,4070,4070,0
|
|
20240612,163600,57181275,4070,4070,4070,4070,0
|
|
20240612,163500,57181275,4070,4070,4070,4070,0
|
|
20240612,163400,57181275,4070,4070,4070,4070,0
|
|
20240612,163300,57181275,4070,4070,4070,4070,0
|
|
20240612,163200,57181275,4070,4070,4070,4070,0
|
|
20240612,163100,57181275,4070,4070,4070,4070,0
|
|
20240612,163000,57181275,4070,4070,4070,4070,0
|
|
20240612,162900,57181275,4070,4070,4070,4070,0
|
|
20240612,162800,57181275,4070,4070,4070,4070,0
|
|
20240612,162700,57181275,4070,4070,4070,4070,0
|
|
20240612,162600,57181275,4070,4070,4070,4070,0
|
|
20240612,162500,57181275,4070,4070,4070,4070,0
|
|
20240612,162400,57181275,4070,4070,4070,4070,0
|
|
20240612,162300,57181275,4070,4070,4070,4070,0
|
|
20240612,162200,57181275,4070,4070,4070,4070,202
|
|
20240612,162100,57181275,4070,4070,4070,4070,0
|
|
20240612,162000,57181275,4070,4070,4070,4070,0
|
|
20240612,161900,57181275,4070,4070,4070,4070,0
|
|
20240612,161800,57181275,4070,4070,4070,4070,0
|
|
20240612,161700,57181275,4070,4070,4070,4070,0
|
|
20240612,161600,57181275,4070,4070,4070,4070,0
|
|
20240612,161500,57181275,4070,4070,4070,4070,0
|
|
20240612,161400,57181275,4070,4070,4070,4070,0
|
|
20240612,161300,57181275,4070,4070,4070,4070,0
|
|
20240612,161200,57181275,4070,4070,4070,4070,0
|
|
20240612,161100,57181275,4070,4070,4070,4070,0
|
|
20240612,161000,57181275,4070,4070,4070,4070,0
|
|
20240612,160900,57181275,4070,4070,4070,4070,0
|
|
20240612,160800,57181275,4070,4070,4070,4070,0
|
|
20240612,160700,57181275,4070,4070,4070,4070,0
|
|
20240612,160600,57181275,4070,4070,4070,4070,0
|
|
20240612,160500,57181275,4070,4070,4070,4070,0
|
|
20240612,160400,57181275,4070,4070,4070,4070,0
|
|
20240612,160300,57181275,4070,4070,4070,4070,0
|
|
20240612,160200,57181275,4070,4070,4070,4070,0
|
|
20240612,160100,57181275,4070,4070,4070,4070,0
|
|
20240612,160000,57181275,4070,4070,4070,4070,0
|
|
20240612,155900,57181275,4070,4070,4070,4070,0
|
|
20240612,155800,57181275,4070,4070,4070,4070,0
|
|
20240612,155700,57181275,4070,4070,4070,4070,0
|
|
20240612,155600,57181275,4070,4070,4070,4070,0
|
|
20240612,155500,57181275,4070,4070,4070,4070,0
|
|
20240612,155400,57181275,4070,4070,4070,4070,0
|
|
20240612,155300,57181275,4070,4070,4070,4070,0
|
|
20240612,155200,57181275,4070,4070,4070,4070,202
|
|
20240612,155100,57181275,4070,4070,4070,4070,0
|
|
20240612,155000,57181275,4070,4070,4070,4070,0
|
|
20240612,154900,57181275,4070,4070,4070,4070,0
|
|
20240612,154800,57181275,4070,4070,4070,4070,0
|
|
20240612,154700,57181275,4070,4070,4070,4070,0
|
|
20240612,154600,57181275,4070,4070,4070,4070,0
|
|
20240612,154500,57181275,4070,4070,4070,4070,0
|
|
20240612,154400,57181275,4070,4070,4070,4070,0
|
|
20240612,154300,57181275,4070,4070,4070,4070,0
|
|
20240612,154200,57181275,4070,4070,4070,4070,0
|
|
20240612,154100,57181275,4070,4070,4070,4070,0
|
|
20240612,154000,57181275,4070,4070,4070,4070,0
|
|
20240612,153900,57181275,4070,4070,4070,4070,0
|
|
20240612,153800,57181275,4070,4070,4070,4070,0
|
|
20240612,153700,57181275,4070,4070,4070,4070,0
|
|
20240612,153600,57181275,4070,4070,4070,4070,0
|
|
20240612,153500,57181275,4070,4070,4070,4070,0
|
|
20240612,153400,57181275,4070,4070,4070,4070,0
|
|
20240612,153300,57181275,4070,4070,4070,4070,0
|
|
20240612,153200,57181275,4070,4070,4070,4070,0
|
|
20240612,153100,57181275,4070,4070,4070,4070,0
|
|
20240612,153000,57181275,4070,4070,4070,4070,202
|
|
20240612,152900,56359135,4070,4070,4070,4070,0
|
|
20240612,152800,56359135,4070,4070,4070,4070,0
|
|
20240612,152700,56359135,4070,4070,4070,4070,0
|
|
20240612,152600,56359135,4070,4070,4070,4070,0
|
|
20240612,152500,56359135,4070,4070,4070,4070,0
|
|
20240612,152400,56359135,4070,4070,4070,4070,0
|
|
20240612,152300,56359135,4070,4070,4070,4070,0
|
|
20240612,152200,56359135,4070,4070,4070,4070,0
|
|
20240612,152100,56359135,4070,4070,4070,4070,0
|
|
20240612,152000,56359135,4070,4070,4070,4070,0
|
|
20240612,151900,56359135,4070,4070,4070,4070,0
|
|
20240612,151800,56359135,4070,4070,4070,4070,0
|
|
20240612,151700,56359135,4070,4070,4070,4070,0
|
|
20240612,151600,56359135,4070,4070,4070,4070,14
|
|
20240612,151500,56302155,4085,4085,4085,4085,0
|
|
20240612,151400,56302155,4085,4085,4085,4085,0
|
|
20240612,151300,56302155,4085,4085,4085,4085,0
|
|
20240612,151200,56302155,4085,4085,4085,4085,0
|
|
20240612,151100,56302155,4085,4085,4085,4085,0
|
|
20240612,151000,56302155,4085,4085,4085,4085,0
|
|
20240612,150900,56302155,4085,4085,4085,4085,0
|
|
20240612,150800,56302155,4085,4085,4085,4085,0
|
|
20240612,150700,56302155,4085,4085,4085,4085,0
|
|
20240612,150600,56302155,4085,4085,4085,4085,50
|
|
20240612,150500,56097905,4070,4075,4075,4070,510
|
|
20240612,150400,54021570,4075,4075,4075,4075,0
|
|
20240612,150300,54021570,4075,4075,4075,4075,0
|
|
20240612,150200,54021570,4075,4075,4075,4075,0
|
|
20240612,150100,54021570,4075,4075,4075,4075,0
|
|
20240612,150000,54021570,4075,4075,4075,4075,0
|
|
20240612,145900,54021570,4075,4075,4075,4075,0
|
|
20240612,145800,54021570,4075,4075,4075,4075,0
|
|
20240612,145700,54021570,4075,4075,4075,4075,0
|
|
20240612,145600,54021570,4075,4075,4075,4075,0
|
|
20240612,145500,54021570,4075,4075,4075,4075,0
|
|
20240612,145400,54021570,4075,4075,4075,4075,0
|
|
20240612,145300,54021570,4075,4075,4075,4075,3
|
|
20240612,145200,54009345,4095,4095,4095,4095,0
|
|
20240612,145100,54009345,4095,4095,4095,4095,50
|
|
20240612,145000,53804595,4090,4090,4090,4090,150
|
|
20240612,144900,53191095,4095,4095,4095,4095,0
|
|
20240612,144800,53191095,4095,4095,4095,4095,0
|
|
20240612,144700,53191095,4095,4095,4095,4095,0
|
|
20240612,144600,53191095,4095,4085,4095,4085,2
|
|
20240612,144500,53182915,4075,4075,4075,4075,0
|
|
20240612,144400,53182915,4075,4075,4075,4075,3
|
|
20240612,144300,53170690,4075,4075,4075,4075,200
|
|
20240612,144200,52355690,4075,4075,4075,4075,0
|
|
20240612,144100,52355690,4075,4075,4075,4075,0
|
|
20240612,144000,52355690,4075,4075,4075,4075,0
|
|
20240612,143900,52355690,4075,4085,4085,4075,5
|
|
20240612,143800,52335275,4085,4085,4095,4085,6
|
|
20240612,143700,52310735,4095,4095,4095,4095,0
|
|
20240612,143600,52310735,4095,4080,4095,4080,4
|
|
20240612,143500,52294400,4100,4100,4100,4100,0
|
|
20240612,143400,52294400,4100,4100,4100,4100,0
|
|
20240612,143300,52294400,4100,4100,4100,4100,0
|
|
20240612,143200,52294400,4100,4100,4100,4100,0
|
|
20240612,143100,52294400,4100,4100,4100,4100,0
|
|
20240612,143000,52294400,4100,4080,4100,4080,100
|
|
20240612,142900,51885330,4070,4070,4070,4070,0
|
|
20240612,142800,51885330,4070,4065,4070,4065,34
|
|
20240612,142700,51746955,4070,4080,4080,4070,846
|
|
20240612,142600,48298945,4070,4070,4070,4070,0
|
|
20240612,142500,48298945,4070,4070,4070,4070,50
|
|
20240612,142400,48095445,4070,4070,4070,4070,0
|
|
20240612,142300,48095445,4070,4075,4075,4070,1352
|
|
20240612,142200,42587805,4070,4060,4070,4060,1231
|
|
20240612,142100,37578055,4070,4070,4070,4070,0
|
|
20240612,142000,37578055,4070,4070,4070,4070,0
|
|
20240612,141900,37578055,4070,4065,4070,4065,46
|
|
20240612,141800,37391060,4070,4070,4070,4070,0
|
|
20240612,141700,37391060,4070,4060,4070,4060,3
|
|
20240612,141600,37378865,4050,4050,4050,4050,0
|
|
20240612,141500,37378865,4050,4050,4050,4050,84
|
|
20240612,141400,37038665,4050,4050,4050,4050,101
|
|
20240612,141300,36629615,4060,4060,4060,4060,0
|
|
20240612,141200,36629615,4060,4060,4060,4060,8
|
|
20240612,141100,36597135,4060,4060,4060,4060,0
|
|
20240612,141000,36597135,4060,4060,4060,4060,0
|
|
20240612,140900,36597135,4060,4060,4060,4060,0
|
|
20240612,140800,36597135,4060,4060,4060,4060,0
|
|
20240612,140700,36597135,4060,4060,4060,4060,0
|
|
20240612,140600,36597135,4060,4060,4060,4060,0
|
|
20240612,140500,36597135,4060,4060,4060,4060,0
|
|
20240612,140400,36597135,4060,4060,4060,4060,0
|
|
20240612,140300,36597135,4060,4060,4060,4060,0
|
|
20240612,140200,36597135,4060,4060,4060,4060,0
|
|
20240612,140100,36597135,4060,4060,4060,4060,0
|
|
20240612,140000,36597135,4060,4060,4060,4060,0
|
|
20240612,135900,36597135,4060,4060,4060,4060,0
|
|
20240612,135800,36597135,4060,4060,4060,4060,0
|
|
20240612,135700,36597135,4060,4060,4060,4060,0
|
|
20240612,135600,36597135,4060,4060,4060,4060,0
|
|
20240612,135500,36597135,4060,4060,4060,4060,0
|
|
20240612,135400,36597135,4060,4060,4060,4060,0
|
|
20240612,135300,36597135,4060,4060,4060,4060,0
|
|
20240612,135200,36597135,4060,4060,4060,4060,0
|
|
20240612,135100,36597135,4060,4060,4060,4060,0
|
|
20240612,135000,36597135,4060,4060,4060,4060,0
|
|
20240612,134900,36597135,4060,4060,4060,4060,0
|
|
20240612,134800,36597135,4060,4060,4060,4060,1
|
|
20240612,134700,36593075,4050,4050,4050,4050,0
|
|
20240612,134600,36593075,4050,4050,4050,4050,0
|
|
20240612,134500,36593075,4050,4050,4050,4050,0
|
|
20240612,134400,36593075,4050,4050,4050,4050,0
|
|
20240612,134300,36593075,4050,4050,4050,4050,0
|
|
20240612,134200,36593075,4050,4050,4050,4050,0
|
|
20240612,134100,36593075,4050,4050,4050,4050,1
|
|
20240612,134000,36589025,4070,4070,4070,4070,0
|
|
20240612,133900,36589025,4070,4070,4070,4070,0
|
|
20240612,133800,36589025,4070,4070,4070,4070,0
|
|
20240612,133700,36589025,4070,4060,4070,4060,415
|
|
20240612,133600,34901990,4065,4065,4065,4065,0
|
|
20240612,133500,34901990,4065,4065,4065,4065,0
|
|
20240612,133400,34901990,4065,4065,4065,4065,0
|
|
20240612,133300,34901990,4065,4065,4065,4065,0
|
|
20240612,133200,34901990,4065,4065,4065,4065,0
|
|
20240612,133100,34901990,4065,4065,4065,4065,0
|
|
20240612,133000,34901990,4065,4065,4065,4065,0
|
|
20240612,132900,34901990,4065,4065,4065,4065,0
|
|
20240612,132800,34901990,4065,4065,4065,4065,0
|
|
20240612,132700,34901990,4065,4065,4065,4065,0
|
|
20240612,132600,34901990,4065,4065,4065,4065,0
|
|
20240612,132500,34901990,4065,4065,4065,4065,0
|
|
20240612,132400,34901990,4065,4060,4065,4060,2
|
|
20240612,132300,34893865,4055,4055,4055,4055,0
|
|
20240612,132200,34893865,4055,4055,4055,4055,0
|
|
20240612,132100,34893865,4055,4055,4055,4055,0
|
|
20240612,132000,34893865,4055,4055,4055,4055,0
|
|
20240612,131900,34893865,4055,4055,4055,4055,399
|
|
20240612,131800,33275920,4065,4065,4065,4065,0
|
|
20240612,131700,33275920,4065,4065,4065,4065,0
|
|
20240612,131600,33275920,4065,4055,4065,4055,104
|
|
20240612,131500,32853200,4055,4055,4055,4055,1
|
|
20240612,131400,32849145,4055,4055,4055,4055,0
|
|
20240612,131300,32849145,4055,4055,4055,4055,0
|
|
20240612,131200,32849145,4055,4055,4055,4055,0
|
|
20240612,131100,32849145,4055,4055,4055,4055,0
|
|
20240612,131000,32849145,4055,4055,4055,4055,0
|
|
20240612,130900,32849145,4055,4055,4055,4055,0
|
|
20240612,130800,32849145,4055,4060,4060,4055,397
|
|
20240612,130700,31238310,4060,4060,4060,4060,1
|
|
20240612,130600,31234250,4055,4055,4055,4055,0
|
|
20240612,130500,31234250,4055,4055,4055,4055,0
|
|
20240612,130400,31234250,4055,4055,4055,4055,0
|
|
20240612,130300,31234250,4055,4055,4055,4055,5
|
|
20240612,130200,31213975,4055,4055,4055,4055,0
|
|
20240612,130100,31213975,4055,4055,4055,4055,0
|
|
20240612,130000,31213975,4055,4055,4055,4055,1
|
|
20240612,125900,31209920,4055,4055,4055,4055,3
|
|
20240612,125800,31197755,4045,4045,4045,4045,0
|
|
20240612,125700,31197755,4045,4045,4045,4045,0
|
|
20240612,125600,31197755,4045,4045,4045,4045,0
|
|
20240612,125500,31197755,4045,4045,4045,4045,50
|
|
20240612,125400,30995505,4060,4055,4060,4055,2
|
|
20240612,125300,30987390,4045,4045,4045,4045,0
|
|
20240612,125200,30987390,4045,4045,4045,4045,0
|
|
20240612,125100,30987390,4045,4045,4045,4045,0
|
|
20240612,125000,30987390,4045,4045,4045,4045,0
|
|
20240612,124900,30987390,4045,4045,4045,4045,0
|
|
20240612,124800,30987390,4045,4045,4045,4045,0
|
|
20240612,124700,30987390,4045,4045,4045,4045,0
|
|
20240612,124600,30987390,4045,4045,4045,4045,0
|
|
20240612,124500,30987390,4045,4045,4045,4045,0
|
|
20240612,124400,30987390,4045,4045,4045,4045,0
|
|
20240612,124300,30987390,4045,4045,4045,4045,0
|
|
20240612,124200,30987390,4045,4045,4045,4045,0
|
|
20240612,124100,30987390,4045,4045,4045,4045,250
|
|
20240612,124000,29976140,4050,4050,4050,4050,0
|
|
20240612,123900,29976140,4050,4050,4050,4050,0
|
|
20240612,123800,29976140,4050,4050,4050,4050,0
|
|
20240612,123700,29976140,4050,4050,4050,4050,0
|
|
20240612,123600,29976140,4050,4050,4050,4050,0
|
|
20240612,123500,29976140,4050,4050,4050,4050,0
|
|
20240612,123400,29976140,4050,4050,4050,4050,0
|
|
20240612,123300,29976140,4050,4050,4050,4050,210
|
|
20240612,123200,29125640,4040,4040,4040,4040,0
|
|
20240612,123100,29125640,4040,4040,4040,4040,0
|
|
20240612,123000,29125640,4040,4045,4045,4040,286
|
|
20240612,122900,27969100,4050,4050,4050,4050,0
|
|
20240612,122800,27969100,4050,4050,4050,4050,10
|
|
20240612,122700,27928600,4040,4040,4040,4040,0
|
|
20240612,122600,27928600,4040,4040,4040,4040,0
|
|
20240612,122500,27928600,4040,4040,4040,4040,0
|
|
20240612,122400,27928600,4040,4040,4040,4040,0
|
|
20240612,122300,27928600,4040,4040,4040,4040,0
|
|
20240612,122200,27928600,4040,4040,4040,4040,0
|
|
20240612,122100,27928600,4040,4040,4040,4040,0
|
|
20240612,122000,27928600,4040,4040,4040,4040,0
|
|
20240612,121900,27928600,4040,4040,4040,4040,0
|
|
20240612,121800,27928600,4040,4040,4040,4040,0
|
|
20240612,121700,27928600,4040,4045,4045,4040,42
|
|
20240612,121600,27758915,4045,4045,4045,4045,19
|
|
20240612,121500,27682060,4045,4045,4045,4045,0
|
|
20240612,121400,27682060,4045,4045,4045,4045,0
|
|
20240612,121300,27682060,4045,4045,4045,4045,0
|
|
20240612,121200,27682060,4045,4045,4045,4045,0
|
|
20240612,121100,27682060,4045,4045,4045,4045,0
|
|
20240612,121000,27682060,4045,4045,4045,4045,0
|
|
20240612,120900,27682060,4045,4045,4045,4045,0
|
|
20240612,120800,27682060,4045,4045,4045,4045,0
|
|
20240612,120700,27682060,4045,4045,4045,4045,0
|
|
20240612,120600,27682060,4045,4045,4045,4045,0
|
|
20240612,120500,27682060,4045,4045,4045,4045,0
|
|
20240612,120400,27682060,4045,4045,4045,4045,0
|
|
20240612,120300,27682060,4045,4045,4045,4045,0
|
|
20240612,120200,27682060,4045,4045,4045,4045,20
|
|
20240612,120100,27601160,4045,4045,4045,4045,0
|
|
20240612,120000,27601160,4045,4045,4045,4045,0
|
|
20240612,115900,27601160,4045,4045,4045,4045,260
|
|
20240612,115800,26549460,4040,4040,4040,4040,0
|
|
20240612,115700,26549460,4040,4040,4040,4040,30
|
|
20240612,115600,26428260,4040,4040,4040,4040,0
|
|
20240612,115500,26428260,4040,4040,4040,4040,0
|
|
20240612,115400,26428260,4040,4040,4040,4040,0
|
|
20240612,115300,26428260,4040,4040,4040,4040,0
|
|
20240612,115200,26428260,4040,4040,4040,4040,0
|
|
20240612,115100,26428260,4040,4040,4040,4040,0
|
|
20240612,115000,26428260,4040,4040,4040,4040,0
|
|
20240612,114900,26428260,4040,4040,4040,4040,0
|
|
20240612,114800,26428260,4040,4040,4040,4040,0
|
|
20240612,114700,26428260,4040,4040,4040,4040,0
|
|
20240612,114600,26428260,4040,4040,4040,4040,0
|
|
20240612,114500,26428260,4040,4040,4040,4040,0
|
|
20240612,114400,26428260,4040,4045,4045,4040,374
|
|
20240612,114300,24917295,4050,4050,4050,4050,0
|
|
20240612,114200,24917295,4050,4050,4050,4050,0
|
|
20240612,114100,24917295,4050,4050,4050,4050,0
|
|
20240612,114000,24917295,4050,4050,4050,4050,20
|
|
20240612,113900,24836295,4050,4050,4050,4050,0
|
|
20240612,113800,24836295,4050,4050,4050,4050,0
|
|
20240612,113700,24836295,4050,4050,4050,4050,0
|
|
20240612,113600,24836295,4050,4050,4050,4050,1
|
|
20240612,113500,24832245,4050,4050,4050,4050,0
|
|
20240612,113400,24832245,4050,4050,4050,4050,5
|
|
20240612,113300,24811995,4055,4055,4055,4055,0
|
|
20240612,113200,24811995,4055,4055,4055,4055,0
|
|
20240612,113100,24811995,4055,4055,4055,4055,0
|
|
20240612,113000,24811995,4055,4055,4055,4055,0
|
|
20240612,112900,24811995,4055,4050,4055,4050,24
|
|
20240612,112800,24714680,4050,4050,4050,4050,1
|
|
20240612,112700,24710630,4055,4055,4055,4055,0
|
|
20240612,112600,24710630,4055,4055,4055,4055,0
|
|
20240612,112500,24710630,4055,4055,4055,4055,0
|
|
20240612,112400,24710630,4055,4050,4055,4050,4
|
|
20240612,112300,24694415,4055,4050,4055,4050,2
|
|
20240612,112200,24686310,4055,4055,4055,4055,0
|
|
20240612,112100,24686310,4055,4050,4055,4050,4
|
|
20240612,112000,24670095,4055,4050,4055,4050,220
|
|
20240612,111900,23778000,4040,4040,4040,4040,0
|
|
20240612,111800,23778000,4040,4040,4040,4040,0
|
|
20240612,111700,23778000,4040,4040,4040,4040,0
|
|
20240612,111600,23778000,4040,4040,4040,4040,0
|
|
20240612,111500,23778000,4040,4040,4040,4040,291
|
|
20240612,111400,22602360,4040,4040,4040,4040,0
|
|
20240612,111300,22602360,4040,4040,4040,4040,0
|
|
20240612,111200,22602360,4040,4040,4040,4040,0
|
|
20240612,111100,22602360,4040,4040,4040,4040,0
|
|
20240612,111000,22602360,4040,4040,4040,4040,0
|
|
20240612,110900,22602360,4040,4050,4050,4040,557
|
|
20240612,110800,20350075,4060,4060,4060,4060,0
|
|
20240612,110700,20350075,4060,4060,4060,4060,0
|
|
20240612,110600,20350075,4060,4060,4060,4060,0
|
|
20240612,110500,20350075,4060,4060,4060,4060,0
|
|
20240612,110400,20350075,4060,4060,4060,4060,0
|
|
20240612,110300,20350075,4060,4060,4060,4060,0
|
|
20240612,110200,20350075,4060,4060,4060,4060,0
|
|
20240612,110100,20350075,4060,4060,4060,4060,0
|
|
20240612,110000,20350075,4060,4060,4060,4060,0
|
|
20240612,105900,20350075,4060,4060,4060,4060,0
|
|
20240612,105800,20350075,4060,4060,4060,4060,0
|
|
20240612,105700,20350075,4060,4050,4060,4050,80
|
|
20240612,105600,20025925,4060,4060,4060,4060,27
|
|
20240612,105500,19916305,4060,4060,4060,4060,60
|
|
20240612,105400,19672705,4060,4060,4060,4060,0
|
|
20240612,105300,19672705,4060,4060,4060,4060,0
|
|
20240612,105200,19672705,4060,4060,4060,4060,0
|
|
20240612,105100,19672705,4060,4060,4060,4060,0
|
|
20240612,105000,19672705,4060,4060,4060,4060,7
|
|
20240612,104900,19644285,4060,4060,4060,4060,0
|
|
20240612,104800,19644285,4060,4060,4060,4060,4
|
|
20240612,104700,19628045,4060,4060,4060,4060,4
|
|
20240612,104600,19611805,4060,4060,4060,4060,50
|
|
20240612,104500,19408805,4060,4060,4060,4060,0
|
|
20240612,104400,19408805,4060,4060,4060,4060,0
|
|
20240612,104300,19408805,4060,4060,4060,4060,0
|
|
20240612,104200,19408805,4060,4060,4060,4060,0
|
|
20240612,104100,19408805,4060,4060,4060,4060,0
|
|
20240612,104000,19408805,4060,4060,4060,4060,348
|
|
20240612,103900,17995925,4060,4060,4060,4060,0
|
|
20240612,103800,17995925,4060,4060,4060,4060,0
|
|
20240612,103700,17995925,4060,4060,4060,4060,0
|
|
20240612,103600,17995925,4060,4060,4060,4060,0
|
|
20240612,103500,17995925,4060,4060,4060,4060,0
|
|
20240612,103400,17995925,4060,4060,4060,4060,0
|
|
20240612,103300,17995925,4060,4060,4060,4060,0
|
|
20240612,103200,17995925,4060,4060,4060,4060,0
|
|
20240612,103100,17995925,4060,4060,4060,4060,0
|
|
20240612,103000,17995925,4060,4060,4060,4060,0
|
|
20240612,102900,17995925,4060,4060,4060,4060,0
|
|
20240612,102800,17995925,4060,4060,4060,4060,0
|
|
20240612,102700,17995925,4060,4060,4060,4060,0
|
|
20240612,102600,17995925,4060,4060,4060,4060,0
|
|
20240612,102500,17995925,4060,4060,4060,4060,0
|
|
20240612,102400,17995925,4060,4060,4060,4060,0
|
|
20240612,102300,17995925,4060,4060,4060,4060,0
|
|
20240612,102200,17995925,4060,4060,4060,4060,0
|
|
20240612,102100,17995925,4060,4060,4060,4060,0
|
|
20240612,102000,17995925,4060,4060,4060,4060,0
|
|
20240612,101900,17995925,4060,4060,4060,4060,0
|
|
20240612,101800,17995925,4060,4060,4060,4060,1066
|
|
20240612,101700,13667965,4060,4060,4060,4060,0
|
|
20240612,101600,13667965,4060,4060,4060,4060,0
|
|
20240612,101500,13667965,4060,4060,4060,4060,0
|
|
20240612,101400,13667965,4060,4070,4070,4060,31
|
|
20240612,101300,13541805,4070,4070,4070,4070,0
|
|
20240612,101200,13541805,4070,4070,4070,4070,0
|
|
20240612,101100,13541805,4070,4070,4070,4070,1
|
|
20240612,101000,13537735,4060,4060,4060,4060,51
|
|
20240612,100900,13330675,4060,4060,4060,4060,0
|
|
20240612,100800,13330675,4060,4055,4060,4055,39
|
|
20240612,100700,13172370,4055,4055,4055,4055,61
|
|
20240612,100600,12925015,4055,4055,4055,4055,482
|
|
20240612,100500,10970505,4060,4060,4060,4060,10
|
|
20240612,100400,10929905,4060,4060,4060,4060,10
|
|
20240612,100300,10889305,4060,4060,4060,4060,80
|
|
20240612,100200,10564505,4060,4060,4060,4060,10
|
|
20240612,100100,10523905,4060,4060,4060,4060,0
|
|
20240612,100000,10523905,4060,4060,4060,4060,0
|
|
20240612,095900,10523905,4060,4060,4060,4060,2
|
|
20240612,095800,10515785,4060,4060,4060,4060,6
|
|
20240612,095700,10491425,4050,4050,4050,4050,0
|
|
20240612,095600,10491425,4050,4050,4050,4050,0
|
|
20240612,095500,10491425,4050,4050,4050,4050,1
|
|
20240612,095400,10487375,4050,4050,4050,4050,3
|
|
20240612,095300,10475225,4050,4050,4050,4050,10
|
|
20240612,095200,10434725,4050,4050,4050,4050,0
|
|
20240612,095100,10434725,4050,4050,4050,4050,1
|
|
20240612,095000,10430675,4050,4050,4050,4050,0
|
|
20240612,094900,10430675,4050,4050,4050,4050,0
|
|
20240612,094800,10430675,4050,4055,4055,4050,14
|
|
20240612,094700,10373970,4060,4050,4100,4050,1123
|
|
20240612,094600,5806495,4040,4040,4040,4040,0
|
|
20240612,094500,5806495,4040,4040,4040,4040,0
|
|
20240612,094400,5806495,4040,4040,4040,4040,0
|
|
20240612,094300,5806495,4040,4040,4040,4040,0
|
|
20240612,094200,5806495,4040,4040,4040,4040,0
|
|
20240612,094100,5806495,4040,4040,4040,4040,0
|
|
20240612,094000,5806495,4040,4050,4050,4040,29
|
|
20240612,093900,5689250,4045,4045,4045,4045,0
|
|
20240612,093800,5689250,4045,4045,4045,4045,206
|
|
20240612,093700,4855980,4045,4045,4045,4045,0
|
|
20240612,093600,4855980,4045,4045,4045,4045,5
|
|
20240612,093500,4835755,4050,4050,4050,4050,0
|
|
20240612,093400,4835755,4050,4050,4050,4050,0
|
|
20240612,093300,4835755,4050,4050,4050,4050,0
|
|
20240612,093200,4835755,4050,4050,4050,4050,40
|
|
20240612,093100,4673755,4050,4050,4050,4050,0
|
|
20240612,093000,4673755,4050,4050,4050,4050,20
|
|
20240612,092900,4592755,4055,4055,4055,4055,9
|
|
20240612,092800,4556260,4055,4055,4055,4055,1
|
|
20240612,092700,4552205,4050,4050,4050,4050,0
|
|
20240612,092600,4552205,4050,4050,4050,4050,0
|
|
20240612,092500,4552205,4050,4050,4050,4050,0
|
|
20240612,092400,4552205,4050,4045,4050,4040,102
|
|
20240612,092300,4140030,4055,4055,4055,4055,1
|
|
20240612,092200,4135975,4040,4040,4040,4040,0
|
|
20240612,092100,4135975,4040,4050,4050,4040,900
|
|
20240612,092000,496640,4075,4075,4075,4075,0
|
|
20240612,091900,496640,4075,4075,4075,4075,0
|
|
20240612,091800,496640,4075,4075,4075,4075,0
|
|
20240612,091700,496640,4075,4075,4075,4075,0
|
|
20240612,091600,496640,4075,4075,4075,4075,0
|
|
20240612,091500,496640,4075,4075,4075,4075,0
|
|
20240612,091400,496640,4075,4075,4075,4075,69
|
|
20240612,091300,215465,4075,4075,4075,4075,0
|
|
20240612,091200,215465,4075,4075,4075,4075,31
|
|
20240612,091100,89140,4050,4050,4050,4050,20
|
|
20240612,091000,8140,4070,4070,4070,4070,0
|
|
20240612,090900,8140,4070,4070,4070,4070,0
|
|
20240612,090800,8140,4070,4070,4070,4070,0
|
|
20240612,090700,8140,4070,4070,4070,4070,0
|
|
20240612,090600,8140,4070,4070,4070,4070,0
|
|
20240612,090500,8140,4070,4070,4070,4070,0
|
|
20240612,090400,8140,4070,4070,4070,4070,0
|
|
20240612,090300,8140,4070,4070,4070,4070,0
|
|
20240612,090200,8140,4070,4070,4070,4070,0
|
|
20240612,090100,8140,4070,4070,4070,4070,0
|
|
20240612,090000,8140,4070,4070,4070,4070,2
|