684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,202100,66757210,4070,4070,4070,4070,91
|
|
20240613,202000,66757210,4070,4070,4070,4070,0
|
|
20240613,201900,66757210,4070,4070,4070,4070,0
|
|
20240613,201800,66757210,4070,4070,4070,4070,0
|
|
20240613,201700,66757210,4070,4070,4070,4070,0
|
|
20240613,201600,66757210,4070,4070,4070,4070,0
|
|
20240613,201500,66757210,4070,4070,4070,4070,0
|
|
20240613,201400,66757210,4070,4070,4070,4070,0
|
|
20240613,201300,66757210,4070,4070,4070,4070,0
|
|
20240613,201200,66757210,4070,4070,4070,4070,0
|
|
20240613,201100,66757210,4070,4070,4070,4070,0
|
|
20240613,201000,66757210,4070,4070,4070,4070,0
|
|
20240613,200900,66757210,4070,4070,4070,4070,0
|
|
20240613,200800,66757210,4070,4070,4070,4070,0
|
|
20240613,200700,66757210,4070,4070,4070,4070,0
|
|
20240613,200600,66757210,4070,4070,4070,4070,0
|
|
20240613,200500,66757210,4070,4070,4070,4070,0
|
|
20240613,200400,66757210,4070,4070,4070,4070,0
|
|
20240613,200300,66757210,4070,4070,4070,4070,0
|
|
20240613,200200,66757210,4070,4070,4070,4070,0
|
|
20240613,200100,66757210,4070,4070,4070,4070,0
|
|
20240613,200000,66757210,4070,4070,4070,4070,0
|
|
20240613,195900,66757210,4070,4070,4070,4070,0
|
|
20240613,195800,66757210,4070,4070,4070,4070,0
|
|
20240613,195700,66757210,4070,4070,4070,4070,0
|
|
20240613,195600,66757210,4070,4070,4070,4070,0
|
|
20240613,195500,66757210,4070,4070,4070,4070,0
|
|
20240613,195400,66757210,4070,4070,4070,4070,0
|
|
20240613,195300,66757210,4070,4070,4070,4070,0
|
|
20240613,195200,66757210,4070,4070,4070,4070,0
|
|
20240613,195100,66757210,4070,4070,4070,4070,91
|
|
20240613,195000,66757210,4070,4070,4070,4070,0
|
|
20240613,194900,66757210,4070,4070,4070,4070,0
|
|
20240613,194800,66757210,4070,4070,4070,4070,0
|
|
20240613,194700,66757210,4070,4070,4070,4070,0
|
|
20240613,194600,66757210,4070,4070,4070,4070,0
|
|
20240613,194500,66757210,4070,4070,4070,4070,0
|
|
20240613,194400,66757210,4070,4070,4070,4070,0
|
|
20240613,194300,66757210,4070,4070,4070,4070,0
|
|
20240613,194200,66757210,4070,4070,4070,4070,0
|
|
20240613,194100,66757210,4070,4070,4070,4070,0
|
|
20240613,194000,66757210,4070,4070,4070,4070,0
|
|
20240613,193900,66757210,4070,4070,4070,4070,0
|
|
20240613,193800,66757210,4070,4070,4070,4070,0
|
|
20240613,193700,66757210,4070,4070,4070,4070,0
|
|
20240613,193600,66757210,4070,4070,4070,4070,0
|
|
20240613,193500,66757210,4070,4070,4070,4070,0
|
|
20240613,193400,66757210,4070,4070,4070,4070,0
|
|
20240613,193300,66757210,4070,4070,4070,4070,0
|
|
20240613,193200,66757210,4070,4070,4070,4070,0
|
|
20240613,193100,66757210,4070,4070,4070,4070,0
|
|
20240613,193000,66757210,4070,4070,4070,4070,0
|
|
20240613,192900,66757210,4070,4070,4070,4070,0
|
|
20240613,192800,66757210,4070,4070,4070,4070,0
|
|
20240613,192700,66757210,4070,4070,4070,4070,0
|
|
20240613,192600,66757210,4070,4070,4070,4070,0
|
|
20240613,192500,66757210,4070,4070,4070,4070,0
|
|
20240613,192400,66757210,4070,4070,4070,4070,0
|
|
20240613,192300,66757210,4070,4070,4070,4070,0
|
|
20240613,192200,66757210,4070,4070,4070,4070,0
|
|
20240613,192100,66757210,4070,4070,4070,4070,91
|
|
20240613,192000,66757210,4070,4070,4070,4070,0
|
|
20240613,191900,66757210,4070,4070,4070,4070,0
|
|
20240613,191800,66757210,4070,4070,4070,4070,0
|
|
20240613,191700,66757210,4070,4070,4070,4070,0
|
|
20240613,191600,66757210,4070,4070,4070,4070,0
|
|
20240613,191500,66757210,4070,4070,4070,4070,0
|
|
20240613,191400,66757210,4070,4070,4070,4070,0
|
|
20240613,191300,66757210,4070,4070,4070,4070,0
|
|
20240613,191200,66757210,4070,4070,4070,4070,0
|
|
20240613,191100,66757210,4070,4070,4070,4070,0
|
|
20240613,191000,66757210,4070,4070,4070,4070,0
|
|
20240613,190900,66757210,4070,4070,4070,4070,0
|
|
20240613,190800,66757210,4070,4070,4070,4070,0
|
|
20240613,190700,66757210,4070,4070,4070,4070,0
|
|
20240613,190600,66757210,4070,4070,4070,4070,0
|
|
20240613,190500,66757210,4070,4070,4070,4070,0
|
|
20240613,190400,66757210,4070,4070,4070,4070,0
|
|
20240613,190300,66757210,4070,4070,4070,4070,0
|
|
20240613,190200,66757210,4070,4070,4070,4070,0
|
|
20240613,190100,66757210,4070,4070,4070,4070,0
|
|
20240613,190000,66757210,4070,4070,4070,4070,0
|
|
20240613,185900,66757210,4070,4070,4070,4070,0
|
|
20240613,185800,66757210,4070,4070,4070,4070,0
|
|
20240613,185700,66757210,4070,4070,4070,4070,0
|
|
20240613,185600,66757210,4070,4070,4070,4070,0
|
|
20240613,185500,66757210,4070,4070,4070,4070,0
|
|
20240613,185400,66757210,4070,4070,4070,4070,0
|
|
20240613,185300,66757210,4070,4070,4070,4070,0
|
|
20240613,185200,66757210,4070,4070,4070,4070,0
|
|
20240613,185100,66757210,4070,4070,4070,4070,91
|
|
20240613,185000,66757210,4070,4070,4070,4070,0
|
|
20240613,184900,66757210,4070,4070,4070,4070,0
|
|
20240613,184800,66757210,4070,4070,4070,4070,0
|
|
20240613,184700,66757210,4070,4070,4070,4070,0
|
|
20240613,184600,66757210,4070,4070,4070,4070,0
|
|
20240613,184500,66757210,4070,4070,4070,4070,0
|
|
20240613,184400,66757210,4070,4070,4070,4070,0
|
|
20240613,184300,66757210,4070,4070,4070,4070,0
|
|
20240613,184200,66757210,4070,4070,4070,4070,0
|
|
20240613,184100,66757210,4070,4070,4070,4070,0
|
|
20240613,184000,66757210,4070,4070,4070,4070,0
|
|
20240613,183900,66757210,4070,4070,4070,4070,0
|
|
20240613,183800,66757210,4070,4070,4070,4070,0
|
|
20240613,183700,66757210,4070,4070,4070,4070,0
|
|
20240613,183600,66757210,4070,4070,4070,4070,0
|
|
20240613,183500,66757210,4070,4070,4070,4070,0
|
|
20240613,183400,66757210,4070,4070,4070,4070,0
|
|
20240613,183300,66757210,4070,4070,4070,4070,0
|
|
20240613,183200,66757210,4070,4070,4070,4070,0
|
|
20240613,183100,66757210,4070,4070,4070,4070,0
|
|
20240613,183000,66757210,4070,4070,4070,4070,0
|
|
20240613,182900,66757210,4070,4070,4070,4070,0
|
|
20240613,182800,66757210,4070,4070,4070,4070,0
|
|
20240613,182700,66757210,4070,4070,4070,4070,0
|
|
20240613,182600,66757210,4070,4070,4070,4070,0
|
|
20240613,182500,66757210,4070,4070,4070,4070,0
|
|
20240613,182400,66757210,4070,4070,4070,4070,0
|
|
20240613,182300,66757210,4070,4070,4070,4070,0
|
|
20240613,182200,66757210,4070,4070,4070,4070,0
|
|
20240613,182100,66757210,4070,4070,4070,4070,91
|
|
20240613,182000,66757210,4070,4070,4070,4070,0
|
|
20240613,181900,66757210,4070,4070,4070,4070,0
|
|
20240613,181800,66757210,4070,4070,4070,4070,0
|
|
20240613,181700,66757210,4070,4070,4070,4070,0
|
|
20240613,181600,66757210,4070,4070,4070,4070,0
|
|
20240613,181500,66757210,4070,4070,4070,4070,0
|
|
20240613,181400,66757210,4070,4070,4070,4070,0
|
|
20240613,181300,66757210,4070,4070,4070,4070,0
|
|
20240613,181200,66757210,4070,4070,4070,4070,0
|
|
20240613,181100,66757210,4070,4070,4070,4070,0
|
|
20240613,181000,66757210,4070,4070,4070,4070,0
|
|
20240613,180900,66757210,4070,4070,4070,4070,0
|
|
20240613,180800,66757210,4070,4070,4070,4070,0
|
|
20240613,180700,66757210,4070,4070,4070,4070,0
|
|
20240613,180600,66757210,4070,4070,4070,4070,0
|
|
20240613,180500,66757210,4070,4070,4070,4070,0
|
|
20240613,180400,66757210,4070,4070,4070,4070,0
|
|
20240613,180300,66757210,4070,4070,4070,4070,0
|
|
20240613,180200,66757210,4070,4070,4070,4070,0
|
|
20240613,180100,66757210,4070,4070,4070,4070,0
|
|
20240613,180000,66757210,4070,4070,4070,4070,0
|
|
20240613,175900,66757210,4070,4070,4070,4070,0
|
|
20240613,175800,66757210,4070,4070,4070,4070,0
|
|
20240613,175700,66757210,4070,4070,4070,4070,0
|
|
20240613,175600,66757210,4070,4070,4070,4070,0
|
|
20240613,175500,66757210,4070,4070,4070,4070,0
|
|
20240613,175400,66757210,4070,4070,4070,4070,0
|
|
20240613,175300,66757210,4070,4070,4070,4070,0
|
|
20240613,175200,66757210,4070,4070,4070,4070,0
|
|
20240613,175100,66757210,4070,4070,4070,4070,91
|
|
20240613,175000,66757210,4070,4070,4070,4070,0
|
|
20240613,174900,66757210,4070,4070,4070,4070,0
|
|
20240613,174800,66757210,4070,4070,4070,4070,0
|
|
20240613,174700,66757210,4070,4070,4070,4070,0
|
|
20240613,174600,66757210,4070,4070,4070,4070,0
|
|
20240613,174500,66757210,4070,4070,4070,4070,0
|
|
20240613,174400,66757210,4070,4070,4070,4070,0
|
|
20240613,174300,66757210,4070,4070,4070,4070,0
|
|
20240613,174200,66757210,4070,4070,4070,4070,0
|
|
20240613,174100,66757210,4070,4070,4070,4070,0
|
|
20240613,174000,66757210,4070,4070,4070,4070,0
|
|
20240613,173900,66757210,4070,4070,4070,4070,0
|
|
20240613,173800,66757210,4070,4070,4070,4070,0
|
|
20240613,173700,66757210,4070,4070,4070,4070,0
|
|
20240613,173600,66757210,4070,4070,4070,4070,0
|
|
20240613,173500,66757210,4070,4070,4070,4070,0
|
|
20240613,173400,66757210,4070,4070,4070,4070,0
|
|
20240613,173300,66757210,4070,4070,4070,4070,0
|
|
20240613,173200,66757210,4070,4070,4070,4070,0
|
|
20240613,173100,66757210,4070,4070,4070,4070,0
|
|
20240613,173000,66757210,4070,4070,4070,4070,0
|
|
20240613,172900,66757210,4070,4070,4070,4070,0
|
|
20240613,172800,66757210,4070,4070,4070,4070,0
|
|
20240613,172700,66757210,4070,4070,4070,4070,0
|
|
20240613,172600,66757210,4070,4070,4070,4070,0
|
|
20240613,172500,66757210,4070,4070,4070,4070,0
|
|
20240613,172400,66757210,4070,4070,4070,4070,0
|
|
20240613,172300,66757210,4070,4070,4070,4070,0
|
|
20240613,172200,66757210,4070,4070,4070,4070,0
|
|
20240613,172100,66757210,4070,4070,4070,4070,91
|
|
20240613,172000,66757210,4070,4070,4070,4070,0
|
|
20240613,171900,66757210,4070,4070,4070,4070,0
|
|
20240613,171800,66757210,4070,4070,4070,4070,0
|
|
20240613,171700,66757210,4070,4070,4070,4070,0
|
|
20240613,171600,66757210,4070,4070,4070,4070,0
|
|
20240613,171500,66757210,4070,4070,4070,4070,0
|
|
20240613,171400,66757210,4070,4070,4070,4070,0
|
|
20240613,171300,66757210,4070,4070,4070,4070,0
|
|
20240613,171200,66757210,4070,4070,4070,4070,0
|
|
20240613,171100,66757210,4070,4070,4070,4070,0
|
|
20240613,171000,66757210,4070,4070,4070,4070,0
|
|
20240613,170900,66757210,4070,4070,4070,4070,0
|
|
20240613,170800,66757210,4070,4070,4070,4070,0
|
|
20240613,170700,66757210,4070,4070,4070,4070,0
|
|
20240613,170600,66757210,4070,4070,4070,4070,0
|
|
20240613,170500,66757210,4070,4070,4070,4070,0
|
|
20240613,170400,66757210,4070,4070,4070,4070,0
|
|
20240613,170300,66757210,4070,4070,4070,4070,0
|
|
20240613,170200,66757210,4070,4070,4070,4070,0
|
|
20240613,170100,66757210,4070,4070,4070,4070,0
|
|
20240613,170000,66757210,4070,4070,4070,4070,0
|
|
20240613,165900,66757210,4070,4070,4070,4070,0
|
|
20240613,165800,66757210,4070,4070,4070,4070,0
|
|
20240613,165700,66757210,4070,4070,4070,4070,0
|
|
20240613,165600,66757210,4070,4070,4070,4070,0
|
|
20240613,165500,66757210,4070,4070,4070,4070,0
|
|
20240613,165400,66757210,4070,4070,4070,4070,0
|
|
20240613,165300,66757210,4070,4070,4070,4070,0
|
|
20240613,165200,66757210,4070,4070,4070,4070,0
|
|
20240613,165100,66757210,4070,4070,4070,4070,91
|
|
20240613,165000,66757210,4070,4070,4070,4070,0
|
|
20240613,164900,66757210,4070,4070,4070,4070,0
|
|
20240613,164800,66757210,4070,4070,4070,4070,0
|
|
20240613,164700,66757210,4070,4070,4070,4070,0
|
|
20240613,164600,66757210,4070,4070,4070,4070,0
|
|
20240613,164500,66757210,4070,4070,4070,4070,0
|
|
20240613,164400,66757210,4070,4070,4070,4070,0
|
|
20240613,164300,66757210,4070,4070,4070,4070,0
|
|
20240613,164200,66757210,4070,4070,4070,4070,0
|
|
20240613,164100,66757210,4070,4070,4070,4070,0
|
|
20240613,164000,66757210,4070,4070,4070,4070,0
|
|
20240613,163900,66757210,4070,4070,4070,4070,0
|
|
20240613,163800,66757210,4070,4070,4070,4070,0
|
|
20240613,163700,66757210,4070,4070,4070,4070,0
|
|
20240613,163600,66757210,4070,4070,4070,4070,0
|
|
20240613,163500,66757210,4070,4070,4070,4070,0
|
|
20240613,163400,66757210,4070,4070,4070,4070,0
|
|
20240613,163300,66757210,4070,4070,4070,4070,0
|
|
20240613,163200,66757210,4070,4070,4070,4070,0
|
|
20240613,163100,66757210,4070,4070,4070,4070,0
|
|
20240613,163000,66757210,4070,4070,4070,4070,0
|
|
20240613,162900,66757210,4070,4070,4070,4070,0
|
|
20240613,162800,66757210,4070,4070,4070,4070,0
|
|
20240613,162700,66757210,4070,4070,4070,4070,0
|
|
20240613,162600,66757210,4070,4070,4070,4070,0
|
|
20240613,162500,66757210,4070,4070,4070,4070,0
|
|
20240613,162400,66757210,4070,4070,4070,4070,0
|
|
20240613,162300,66757210,4070,4070,4070,4070,0
|
|
20240613,162200,66757210,4070,4070,4070,4070,0
|
|
20240613,162100,66757210,4070,4070,4070,4070,91
|
|
20240613,162000,66757210,4070,4070,4070,4070,0
|
|
20240613,161900,66757210,4070,4070,4070,4070,0
|
|
20240613,161800,66757210,4070,4070,4070,4070,0
|
|
20240613,161700,66757210,4070,4070,4070,4070,0
|
|
20240613,161600,66757210,4070,4070,4070,4070,0
|
|
20240613,161500,66757210,4070,4070,4070,4070,0
|
|
20240613,161400,66757210,4070,4070,4070,4070,0
|
|
20240613,161300,66757210,4070,4070,4070,4070,0
|
|
20240613,161200,66757210,4070,4070,4070,4070,0
|
|
20240613,161100,66757210,4070,4070,4070,4070,0
|
|
20240613,161000,66757210,4070,4070,4070,4070,0
|
|
20240613,160900,66757210,4070,4070,4070,4070,0
|
|
20240613,160800,66757210,4070,4070,4070,4070,0
|
|
20240613,160700,66757210,4070,4070,4070,4070,0
|
|
20240613,160600,66757210,4070,4070,4070,4070,0
|
|
20240613,160500,66757210,4070,4070,4070,4070,0
|
|
20240613,160400,66757210,4070,4070,4070,4070,0
|
|
20240613,160300,66757210,4070,4070,4070,4070,0
|
|
20240613,160200,66757210,4070,4070,4070,4070,0
|
|
20240613,160100,66757210,4070,4070,4070,4070,0
|
|
20240613,160000,66757210,4070,4070,4070,4070,0
|
|
20240613,155900,66757210,4070,4070,4070,4070,0
|
|
20240613,155800,66757210,4070,4070,4070,4070,0
|
|
20240613,155700,66757210,4070,4070,4070,4070,0
|
|
20240613,155600,66757210,4070,4070,4070,4070,0
|
|
20240613,155500,66757210,4070,4070,4070,4070,0
|
|
20240613,155400,66757210,4070,4070,4070,4070,0
|
|
20240613,155300,66757210,4070,4070,4070,4070,0
|
|
20240613,155200,66757210,4070,4070,4070,4070,0
|
|
20240613,155100,66757210,4070,4070,4070,4070,91
|
|
20240613,155000,66757210,4070,4070,4070,4070,0
|
|
20240613,154900,66757210,4070,4070,4070,4070,0
|
|
20240613,154800,66757210,4070,4070,4070,4070,0
|
|
20240613,154700,66757210,4070,4070,4070,4070,0
|
|
20240613,154600,66757210,4070,4070,4070,4070,0
|
|
20240613,154500,66757210,4070,4070,4070,4070,0
|
|
20240613,154400,66757210,4070,4070,4070,4070,0
|
|
20240613,154300,66757210,4070,4070,4070,4070,0
|
|
20240613,154200,66757210,4070,4070,4070,4070,0
|
|
20240613,154100,66757210,4070,4070,4070,4070,0
|
|
20240613,154000,66757210,4070,4070,4070,4070,0
|
|
20240613,153900,66757210,4070,4070,4070,4070,0
|
|
20240613,153800,66757210,4070,4070,4070,4070,0
|
|
20240613,153700,66757210,4070,4070,4070,4070,0
|
|
20240613,153600,66757210,4070,4070,4070,4070,0
|
|
20240613,153500,66757210,4070,4070,4070,4070,0
|
|
20240613,153400,66757210,4070,4070,4070,4070,0
|
|
20240613,153300,66757210,4070,4070,4070,4070,0
|
|
20240613,153200,66757210,4070,4070,4070,4070,0
|
|
20240613,153100,66757210,4070,4070,4070,4070,0
|
|
20240613,153000,66757210,4070,4070,4070,4070,91
|
|
20240613,152900,66386840,4075,4075,4075,4075,0
|
|
20240613,152800,66386840,4075,4075,4075,4075,0
|
|
20240613,152700,66386840,4075,4075,4075,4075,0
|
|
20240613,152600,66386840,4075,4075,4075,4075,0
|
|
20240613,152500,66386840,4075,4075,4075,4075,0
|
|
20240613,152400,66386840,4075,4075,4075,4075,0
|
|
20240613,152300,66386840,4075,4075,4075,4075,0
|
|
20240613,152200,66386840,4075,4075,4075,4075,0
|
|
20240613,152100,66386840,4075,4075,4075,4075,0
|
|
20240613,152000,66386840,4075,4075,4075,4075,0
|
|
20240613,151900,66386840,4075,4075,4075,4075,0
|
|
20240613,151800,66386840,4075,4075,4075,4075,0
|
|
20240613,151700,66386840,4075,4075,4075,4075,0
|
|
20240613,151600,66386840,4075,4075,4075,4075,0
|
|
20240613,151500,66386840,4075,4075,4075,4075,0
|
|
20240613,151400,66386840,4075,4075,4075,4075,5
|
|
20240613,151300,66366465,4070,4070,4070,4070,0
|
|
20240613,151200,66366465,4070,4070,4070,4070,5
|
|
20240613,151100,66346115,4070,4070,4070,4070,2
|
|
20240613,151000,66337975,4070,4070,4070,4070,0
|
|
20240613,150900,66337975,4070,4070,4070,4070,0
|
|
20240613,150800,66337975,4070,4070,4070,4070,10
|
|
20240613,150700,66297275,4070,4070,4070,4070,210
|
|
20240613,150600,65442575,4070,4070,4070,4070,183
|
|
20240613,150500,64697765,4055,4055,4055,4055,200
|
|
20240613,150400,63886765,4055,4055,4055,4055,0
|
|
20240613,150300,63886765,4055,4060,4060,4055,150
|
|
20240613,150200,63278405,4060,4070,4070,4060,671
|
|
20240613,150100,60553935,4070,4070,4070,4070,0
|
|
20240613,150000,60553935,4070,4070,4070,4070,0
|
|
20240613,145900,60553935,4070,4070,4070,4070,0
|
|
20240613,145800,60553935,4070,4070,4070,4070,0
|
|
20240613,145700,60553935,4070,4070,4070,4070,0
|
|
20240613,145600,60553935,4070,4070,4070,4070,0
|
|
20240613,145500,60553935,4070,4070,4070,4070,0
|
|
20240613,145400,60553935,4070,4070,4070,4070,88
|
|
20240613,145300,60195775,4070,4070,4070,4070,0
|
|
20240613,145200,60195775,4070,4070,4070,4070,0
|
|
20240613,145100,60195775,4070,4070,4070,4070,0
|
|
20240613,145000,60195775,4070,4070,4070,4070,0
|
|
20240613,144900,60195775,4070,4070,4070,4070,0
|
|
20240613,144800,60195775,4070,4070,4070,4070,920
|
|
20240613,144700,56451375,4070,4070,4070,4070,0
|
|
20240613,144600,56451375,4070,4070,4070,4070,10
|
|
20240613,144500,56410675,4070,4070,4070,4070,0
|
|
20240613,144400,56410675,4070,4070,4070,4070,0
|
|
20240613,144300,56410675,4070,4070,4070,4070,0
|
|
20240613,144200,56410675,4070,4070,4070,4070,1
|
|
20240613,144100,56406605,4060,4060,4060,4060,0
|
|
20240613,144000,56406605,4060,4060,4060,4060,0
|
|
20240613,143900,56406605,4060,4060,4060,4060,0
|
|
20240613,143800,56406605,4060,4060,4060,4060,0
|
|
20240613,143700,56406605,4060,4065,4065,4060,500
|
|
20240613,143600,54376080,4060,4060,4060,4060,0
|
|
20240613,143500,54376080,4060,4060,4060,4060,0
|
|
20240613,143400,54376080,4060,4060,4060,4060,0
|
|
20240613,143300,54376080,4060,4060,4060,4060,0
|
|
20240613,143200,54376080,4060,4060,4060,4060,0
|
|
20240613,143100,54376080,4060,4060,4060,4060,0
|
|
20240613,143000,54376080,4060,4060,4060,4060,0
|
|
20240613,142900,54376080,4060,4060,4060,4060,0
|
|
20240613,142800,54376080,4060,4060,4060,4060,50
|
|
20240613,142700,54173080,4060,4060,4060,4060,126
|
|
20240613,142600,53661520,4060,4060,4060,4060,0
|
|
20240613,142500,53661520,4060,4065,4065,4060,404
|
|
20240613,142400,52020105,4070,4070,4070,4070,0
|
|
20240613,142300,52020105,4070,4070,4070,4070,0
|
|
20240613,142200,52020105,4070,4070,4070,4070,0
|
|
20240613,142100,52020105,4070,4070,4070,4070,0
|
|
20240613,142000,52020105,4070,4070,4070,4070,0
|
|
20240613,141900,52020105,4070,4070,4070,4070,0
|
|
20240613,141800,52020105,4070,4070,4070,4070,0
|
|
20240613,141700,52020105,4070,4070,4070,4070,0
|
|
20240613,141600,52020105,4070,4070,4070,4070,0
|
|
20240613,141500,52020105,4070,4070,4070,4070,0
|
|
20240613,141400,52020105,4070,4070,4070,4070,0
|
|
20240613,141300,52020105,4070,4070,4070,4070,0
|
|
20240613,141200,52020105,4070,4070,4070,4070,0
|
|
20240613,141100,52020105,4070,4070,4070,4070,0
|
|
20240613,141000,52020105,4070,4070,4070,4070,0
|
|
20240613,140900,52020105,4070,4070,4070,4070,0
|
|
20240613,140800,52020105,4070,4070,4070,4070,0
|
|
20240613,140700,52020105,4070,4070,4070,4070,0
|
|
20240613,140600,52020105,4070,4070,4070,4070,0
|
|
20240613,140500,52020105,4070,4070,4070,4070,0
|
|
20240613,140400,52020105,4070,4070,4070,4070,10
|
|
20240613,140300,51979405,4065,4065,4065,4065,0
|
|
20240613,140200,51979405,4065,4065,4065,4065,0
|
|
20240613,140100,51979405,4065,4065,4065,4065,0
|
|
20240613,140000,51979405,4065,4065,4065,4065,0
|
|
20240613,135900,51979405,4065,4065,4065,4065,500
|
|
20240613,135800,49946905,4065,4065,4065,4065,0
|
|
20240613,135700,49946905,4065,4065,4065,4065,14
|
|
20240613,135600,49889995,4065,4065,4065,4065,0
|
|
20240613,135500,49889995,4065,4065,4065,4065,0
|
|
20240613,135400,49889995,4065,4065,4065,4065,0
|
|
20240613,135300,49889995,4065,4065,4065,4065,0
|
|
20240613,135200,49889995,4065,4065,4065,4065,0
|
|
20240613,135100,49889995,4065,4065,4065,4065,0
|
|
20240613,135000,49889995,4065,4065,4065,4065,0
|
|
20240613,134900,49889995,4065,4065,4065,4065,0
|
|
20240613,134800,49889995,4065,4065,4065,4065,0
|
|
20240613,134700,49889995,4065,4065,4065,4065,121
|
|
20240613,134600,49398130,4065,4065,4065,4065,0
|
|
20240613,134500,49398130,4065,4065,4065,4065,2
|
|
20240613,134400,49390000,4065,4065,4065,4065,4
|
|
20240613,134300,49373740,4065,4065,4065,4065,4
|
|
20240613,134200,49357480,4065,4065,4065,4065,0
|
|
20240613,134100,49357480,4065,4065,4065,4065,0
|
|
20240613,134000,49357480,4065,4065,4065,4065,0
|
|
20240613,133900,49357480,4065,4065,4065,4065,5
|
|
20240613,133800,49337155,4065,4065,4065,4065,0
|
|
20240613,133700,49337155,4065,4065,4065,4065,0
|
|
20240613,133600,49337155,4065,4065,4065,4065,0
|
|
20240613,133500,49337155,4065,4065,4065,4065,0
|
|
20240613,133400,49337155,4065,4065,4065,4065,0
|
|
20240613,133300,49337155,4065,4065,4065,4065,0
|
|
20240613,133200,49337155,4065,4065,4065,4065,0
|
|
20240613,133100,49337155,4065,4065,4065,4065,0
|
|
20240613,133000,49337155,4065,4065,4065,4065,0
|
|
20240613,132900,49337155,4065,4065,4065,4065,0
|
|
20240613,132800,49337155,4065,4065,4065,4065,0
|
|
20240613,132700,49337155,4065,4065,4065,4065,16
|
|
20240613,132600,49272115,4065,4065,4065,4065,0
|
|
20240613,132500,49272115,4065,4065,4065,4065,0
|
|
20240613,132400,49272115,4065,4065,4065,4065,0
|
|
20240613,132300,49272115,4065,4065,4065,4065,0
|
|
20240613,132200,49272115,4065,4065,4065,4065,3
|
|
20240613,132100,49259920,4065,4065,4065,4065,110
|
|
20240613,132000,48812770,4065,4065,4065,4065,0
|
|
20240613,131900,48812770,4065,4065,4065,4065,30
|
|
20240613,131800,48690820,4065,4065,4065,4065,0
|
|
20240613,131700,48690820,4065,4065,4065,4065,0
|
|
20240613,131600,48690820,4065,4065,4065,4065,107
|
|
20240613,131500,48255865,4070,4070,4070,4070,0
|
|
20240613,131400,48255865,4070,4070,4070,4070,0
|
|
20240613,131300,48255865,4070,4070,4070,4070,0
|
|
20240613,131200,48255865,4070,4070,4070,4070,0
|
|
20240613,131100,48255865,4070,4070,4070,4070,0
|
|
20240613,131000,48255865,4070,4070,4070,4070,0
|
|
20240613,130900,48255865,4070,4070,4070,4070,0
|
|
20240613,130800,48255865,4070,4070,4070,4070,0
|
|
20240613,130700,48255865,4070,4070,4070,4070,0
|
|
20240613,130600,48255865,4070,4070,4070,4070,100
|
|
20240613,130500,47848865,4075,4075,4075,4075,0
|
|
20240613,130400,47848865,4075,4075,4075,4075,0
|
|
20240613,130300,47848865,4075,4075,4075,4075,0
|
|
20240613,130200,47848865,4075,4075,4075,4075,0
|
|
20240613,130100,47848865,4075,4075,4075,4075,0
|
|
20240613,130000,47848865,4075,4075,4075,4075,0
|
|
20240613,125900,47848865,4075,4075,4075,4075,0
|
|
20240613,125800,47848865,4075,4075,4075,4075,0
|
|
20240613,125700,47848865,4075,4075,4075,4075,0
|
|
20240613,125600,47848865,4075,4075,4075,4075,0
|
|
20240613,125500,47848865,4075,4075,4075,4075,0
|
|
20240613,125400,47848865,4075,4075,4075,4075,0
|
|
20240613,125300,47848865,4075,4075,4075,4075,0
|
|
20240613,125200,47848865,4075,4075,4075,4075,201
|
|
20240613,125100,47029790,4065,4065,4065,4065,0
|
|
20240613,125000,47029790,4065,4065,4065,4065,0
|
|
20240613,124900,47029790,4065,4065,4065,4065,147
|
|
20240613,124800,46432235,4070,4070,4070,4070,0
|
|
20240613,124700,46432235,4070,4070,4070,4070,2
|
|
20240613,124600,46424095,4065,4065,4065,4065,0
|
|
20240613,124500,46424095,4065,4065,4065,4065,122
|
|
20240613,124400,45928165,4075,4075,4075,4075,0
|
|
20240613,124300,45928165,4075,4075,4075,4075,0
|
|
20240613,124200,45928165,4075,4075,4075,4075,0
|
|
20240613,124100,45928165,4075,4075,4075,4075,0
|
|
20240613,124000,45928165,4075,4075,4075,4075,0
|
|
20240613,123900,45928165,4075,4075,4075,4075,0
|
|
20240613,123800,45928165,4075,4075,4075,4075,0
|
|
20240613,123700,45928165,4075,4075,4075,4075,0
|
|
20240613,123600,45928165,4075,4075,4075,4075,8
|
|
20240613,123500,45895565,4080,4080,4080,4080,0
|
|
20240613,123400,45895565,4080,4080,4080,4080,0
|
|
20240613,123300,45895565,4080,4080,4080,4080,0
|
|
20240613,123200,45895565,4080,4080,4080,4080,0
|
|
20240613,123100,45895565,4080,4080,4080,4080,0
|
|
20240613,123000,45895565,4080,4080,4080,4080,0
|
|
20240613,122900,45895565,4080,4080,4080,4080,0
|
|
20240613,122800,45895565,4080,4080,4080,4080,0
|
|
20240613,122700,45895565,4080,4080,4080,4080,0
|
|
20240613,122600,45895565,4080,4080,4080,4080,0
|
|
20240613,122500,45895565,4080,4080,4080,4080,0
|
|
20240613,122400,45895565,4080,4080,4080,4080,0
|
|
20240613,122300,45895565,4080,4080,4080,4080,0
|
|
20240613,122200,45895565,4080,4080,4080,4080,0
|
|
20240613,122100,45895565,4080,4080,4080,4080,0
|
|
20240613,122000,45895565,4080,4080,4080,4080,0
|
|
20240613,121900,45895565,4080,4080,4080,4080,0
|
|
20240613,121800,45895565,4080,4080,4080,4080,0
|
|
20240613,121700,45895565,4080,4075,4080,4075,4
|
|
20240613,121600,45879255,4080,4075,4080,4075,2
|
|
20240613,121500,45871100,4080,4075,4080,4075,100
|
|
20240613,121400,45463105,4080,4080,4080,4080,0
|
|
20240613,121300,45463105,4080,4080,4080,4080,0
|
|
20240613,121200,45463105,4080,4075,4080,4075,100
|
|
20240613,121100,45055110,4080,4075,4080,4075,2
|
|
20240613,121000,45046955,4080,4080,4080,4080,0
|
|
20240613,120900,45046955,4080,4065,4080,4065,20
|
|
20240613,120800,44965630,4065,4075,4075,4065,161
|
|
20240613,120700,44310925,4080,4080,4080,4080,0
|
|
20240613,120600,44310925,4080,4080,4080,4080,0
|
|
20240613,120500,44310925,4080,4080,4080,4080,0
|
|
20240613,120400,44310925,4080,4080,4080,4080,0
|
|
20240613,120300,44310925,4080,4080,4080,4080,0
|
|
20240613,120200,44310925,4080,4080,4080,4080,0
|
|
20240613,120100,44310925,4080,4080,4080,4080,0
|
|
20240613,120000,44310925,4080,4080,4080,4080,0
|
|
20240613,115900,44310925,4080,4080,4080,4080,0
|
|
20240613,115800,44310925,4080,4080,4080,4080,235
|
|
20240613,115700,43352125,4080,4080,4080,4080,0
|
|
20240613,115600,43352125,4080,4080,4080,4080,0
|
|
20240613,115500,43352125,4080,4080,4080,4080,769
|
|
20240613,115400,40214605,4080,4080,4080,4080,0
|
|
20240613,115300,40214605,4080,4080,4080,4080,0
|
|
20240613,115200,40214605,4080,4080,4080,4080,0
|
|
20240613,115100,40214605,4080,4080,4080,4080,53
|
|
20240613,115000,39998365,4075,4075,4075,4075,0
|
|
20240613,114900,39998365,4075,4075,4075,4075,0
|
|
20240613,114800,39998365,4075,4075,4075,4075,0
|
|
20240613,114700,39998365,4075,4075,4075,4075,50
|
|
20240613,114600,39794615,4080,4080,4080,4080,0
|
|
20240613,114500,39794615,4080,4080,4080,4080,0
|
|
20240613,114400,39794615,4080,4080,4080,4080,0
|
|
20240613,114300,39794615,4080,4080,4080,4080,0
|
|
20240613,114200,39794615,4080,4080,4080,4080,0
|
|
20240613,114100,39794615,4080,4080,4080,4080,0
|
|
20240613,114000,39794615,4080,4080,4080,4080,0
|
|
20240613,113900,39794615,4080,4080,4080,4080,0
|
|
20240613,113800,39794615,4080,4080,4080,4080,1
|
|
20240613,113700,39790535,4080,4080,4080,4080,5
|
|
20240613,113600,39770135,4080,4080,4080,4080,3
|
|
20240613,113500,39757895,4080,4080,4080,4080,0
|
|
20240613,113400,39757895,4080,4080,4080,4080,177
|
|
20240613,113300,39035735,4075,4075,4075,4075,0
|
|
20240613,113200,39035735,4075,4075,4075,4075,0
|
|
20240613,113100,39035735,4075,4075,4075,4075,0
|
|
20240613,113000,39035735,4075,4075,4075,4075,0
|
|
20240613,112900,39035735,4075,4075,4075,4075,0
|
|
20240613,112800,39035735,4075,4075,4075,4075,0
|
|
20240613,112700,39035735,4075,4075,4075,4075,0
|
|
20240613,112600,39035735,4075,4075,4075,4075,0
|
|
20240613,112500,39035735,4075,4075,4075,4075,300
|
|
20240613,112400,37813235,4075,4075,4075,4075,0
|
|
20240613,112300,37813235,4075,4075,4075,4075,0
|
|
20240613,112200,37813235,4075,4075,4075,4075,100
|
|
20240613,112100,37405735,4080,4080,4080,4080,50
|
|
20240613,112000,37201735,4075,4075,4075,4075,0
|
|
20240613,111900,37201735,4075,4075,4075,4075,0
|
|
20240613,111800,37201735,4075,4075,4075,4075,0
|
|
20240613,111700,37201735,4075,4075,4075,4075,0
|
|
20240613,111600,37201735,4075,4075,4075,4075,376
|
|
20240613,111500,35669535,4080,4080,4080,4080,18
|
|
20240613,111400,35596095,4080,4080,4080,4080,10
|
|
20240613,111300,35555295,4080,4080,4080,4080,0
|
|
20240613,111200,35555295,4080,4080,4080,4080,0
|
|
20240613,111100,35555295,4080,4080,4080,4080,0
|
|
20240613,111000,35555295,4080,4080,4080,4080,0
|
|
20240613,110900,35555295,4080,4080,4080,4080,0
|
|
20240613,110800,35555295,4080,4080,4080,4080,0
|
|
20240613,110700,35555295,4080,4080,4080,4080,0
|
|
20240613,110600,35555295,4080,4080,4080,4080,0
|
|
20240613,110500,35555295,4080,4080,4080,4080,1
|
|
20240613,110400,35551215,4075,4075,4075,4075,0
|
|
20240613,110300,35551215,4075,4075,4075,4075,0
|
|
20240613,110200,35551215,4075,4075,4075,4075,9
|
|
20240613,110100,35514540,4080,4080,4080,4080,0
|
|
20240613,110000,35514540,4080,4080,4080,4080,0
|
|
20240613,105900,35514540,4080,4080,4080,4080,0
|
|
20240613,105800,35514540,4080,4080,4080,4080,0
|
|
20240613,105700,35514540,4080,4080,4080,4080,0
|
|
20240613,105600,35514540,4080,4080,4080,4080,0
|
|
20240613,105500,35514540,4080,4080,4080,4080,0
|
|
20240613,105400,35514540,4080,4080,4080,4080,1
|
|
20240613,105300,35510460,4080,4080,4080,4080,45
|
|
20240613,105200,35326860,4080,4080,4080,4080,0
|
|
20240613,105100,35326860,4080,4080,4080,4080,18
|
|
20240613,105000,35253420,4080,4080,4080,4080,0
|
|
20240613,104900,35253420,4080,4080,4080,4080,0
|
|
20240613,104800,35253420,4080,4080,4080,4080,0
|
|
20240613,104700,35253420,4080,4080,4080,4080,0
|
|
20240613,104600,35253420,4080,4080,4080,4080,445
|
|
20240613,104500,33437820,4085,4085,4085,4085,55
|
|
20240613,104400,33213145,4085,4085,4085,4085,30
|
|
20240613,104300,33090595,4080,4080,4080,4080,0
|
|
20240613,104200,33090595,4080,4080,4080,4080,0
|
|
20240613,104100,33090595,4080,4080,4080,4080,0
|
|
20240613,104000,33090595,4080,4080,4080,4080,4
|
|
20240613,103900,33074275,4080,4080,4080,4080,0
|
|
20240613,103800,33074275,4080,4080,4080,4080,0
|
|
20240613,103700,33074275,4080,4080,4080,4080,0
|
|
20240613,103600,33074275,4080,4080,4080,4080,0
|
|
20240613,103500,33074275,4080,4080,4080,4080,0
|
|
20240613,103400,33074275,4080,4080,4080,4080,0
|
|
20240613,103300,33074275,4080,4080,4080,4080,0
|
|
20240613,103200,33074275,4080,4080,4080,4080,0
|
|
20240613,103100,33074275,4080,4080,4080,4080,75
|
|
20240613,103000,32768275,4085,4085,4085,4085,0
|
|
20240613,102900,32768275,4085,4085,4085,4085,0
|
|
20240613,102800,32768275,4085,4085,4085,4085,0
|
|
20240613,102700,32768275,4085,4085,4085,4085,0
|
|
20240613,102600,32768275,4085,4085,4085,4085,0
|
|
20240613,102500,32768275,4085,4085,4085,4085,0
|
|
20240613,102400,32768275,4085,4085,4085,4085,0
|
|
20240613,102300,32768275,4085,4085,4085,4085,0
|
|
20240613,102200,32768275,4085,4085,4085,4085,0
|
|
20240613,102100,32768275,4085,4085,4085,4085,0
|
|
20240613,102000,32768275,4085,4085,4085,4085,0
|
|
20240613,101900,32768275,4085,4085,4085,4085,0
|
|
20240613,101800,32768275,4085,4085,4085,4085,0
|
|
20240613,101700,32768275,4085,4085,4085,4085,0
|
|
20240613,101600,32768275,4085,4085,4085,4085,1
|
|
20240613,101500,32764190,4080,4080,4080,4080,250
|
|
20240613,101400,31744190,4080,4080,4080,4080,0
|
|
20240613,101300,31744190,4080,4080,4080,4080,180
|
|
20240613,101200,31009790,4080,4080,4080,4080,0
|
|
20240613,101100,31009790,4080,4080,4080,4080,1
|
|
20240613,101000,31005710,4080,4075,4080,4075,256
|
|
20240613,100900,29962055,4080,4080,4080,4080,2
|
|
20240613,100800,29953895,4075,4075,4075,4075,0
|
|
20240613,100700,29953895,4075,4075,4075,4075,1
|
|
20240613,100600,29949820,4080,4080,4080,4080,3
|
|
20240613,100500,29937580,4080,4080,4080,4080,4
|
|
20240613,100400,29921260,4080,4080,4080,4080,1
|
|
20240613,100300,29917180,4080,4080,4080,4080,10
|
|
20240613,100200,29876380,4075,4075,4075,4075,0
|
|
20240613,100100,29876380,4075,4075,4075,4075,0
|
|
20240613,100000,29876380,4075,4075,4075,4075,0
|
|
20240613,095900,29876380,4075,4075,4075,4075,1277
|
|
20240613,095800,24672605,4075,4075,4075,4075,1
|
|
20240613,095700,24668530,4075,4075,4075,4075,0
|
|
20240613,095600,24668530,4075,4075,4075,4075,2
|
|
20240613,095500,24660380,4075,4075,4075,4075,6
|
|
20240613,095400,24635930,4065,4065,4065,4065,10
|
|
20240613,095300,24595280,4075,4075,4075,4075,0
|
|
20240613,095200,24595280,4075,4075,4075,4075,0
|
|
20240613,095100,24595280,4075,4075,4075,4075,0
|
|
20240613,095000,24595280,4075,4075,4075,4075,0
|
|
20240613,094900,24595280,4075,4075,4075,4075,0
|
|
20240613,094800,24595280,4075,4075,4075,4075,0
|
|
20240613,094700,24595280,4075,4075,4075,4075,0
|
|
20240613,094600,24595280,4075,4075,4075,4075,0
|
|
20240613,094500,24595280,4075,4075,4075,4075,0
|
|
20240613,094400,24595280,4075,4075,4075,4075,0
|
|
20240613,094300,24595280,4075,4075,4075,4075,0
|
|
20240613,094200,24595280,4075,4075,4075,4075,0
|
|
20240613,094100,24595280,4075,4075,4075,4075,4
|
|
20240613,094000,24578980,4075,4075,4075,4075,0
|
|
20240613,093900,24578980,4075,4075,4075,4075,0
|
|
20240613,093800,24578980,4075,4075,4075,4075,0
|
|
20240613,093700,24578980,4075,4075,4075,4075,0
|
|
20240613,093600,24578980,4075,4065,4075,4065,19
|
|
20240613,093500,24501640,4065,4065,4065,4065,3
|
|
20240613,093400,24489445,4050,4055,4055,4050,17
|
|
20240613,093300,24420545,4055,4060,4060,4055,25
|
|
20240613,093200,24319140,4070,4070,4070,4070,0
|
|
20240613,093100,24319140,4070,4070,4070,4070,0
|
|
20240613,093000,24319140,4070,4070,4070,4070,0
|
|
20240613,092900,24319140,4070,4070,4070,4070,10
|
|
20240613,092800,24278440,4070,4070,4070,4070,7
|
|
20240613,092700,24249950,4070,4070,4070,4070,5
|
|
20240613,092600,24229600,4075,4075,4075,4075,0
|
|
20240613,092500,24229600,4075,4075,4075,4075,15
|
|
20240613,092400,24168475,4070,4070,4070,4070,0
|
|
20240613,092300,24168475,4070,4070,4070,4070,5
|
|
20240613,092200,24148125,4070,4060,4070,4060,97
|
|
20240613,092100,23754195,4060,4060,4060,4060,0
|
|
20240613,092000,23754195,4060,4060,4060,4060,0
|
|
20240613,091900,23754195,4060,4060,4060,4060,0
|
|
20240613,091800,23754195,4060,4060,4060,4060,10
|
|
20240613,091700,23713595,4060,4060,4060,4060,3
|
|
20240613,091600,23701415,4060,4060,4060,4060,568
|
|
20240613,091500,21395335,4050,4055,4055,4050,500
|
|
20240613,091400,19370325,4060,4060,4060,4060,0
|
|
20240613,091300,19370325,4060,4060,4060,4060,215
|
|
20240613,091200,18497425,4060,4060,4060,4060,15
|
|
20240613,091100,18436525,4075,4075,4075,4075,10
|
|
20240613,091000,18395775,4075,4075,4075,4075,0
|
|
20240613,090900,18395775,4075,4075,4075,4075,0
|
|
20240613,090800,18395775,4075,4075,4075,4075,99
|
|
20240613,090700,17992350,4090,4090,4090,4090,0
|
|
20240613,090600,17992350,4090,4090,4090,4090,0
|
|
20240613,090500,17992350,4090,4090,4090,4090,0
|
|
20240613,090400,17992350,4090,4090,4090,4090,0
|
|
20240613,090300,17992350,4090,4090,4090,4090,5
|
|
20240613,090200,17971900,4090,4090,4090,4090,3980
|
|
20240613,090100,1693700,4090,4090,4090,4090,20
|
|
20240613,090000,1611900,4050,4050,4050,4050,398
|