700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203700,180546885,4190,4190,4190,4190,283
|
|
20240603,203600,180546885,4190,4190,4190,4190,0
|
|
20240603,203500,180546885,4190,4190,4190,4190,0
|
|
20240603,203400,180546885,4190,4190,4190,4190,0
|
|
20240603,203300,180546885,4190,4190,4190,4190,0
|
|
20240603,203200,180546885,4190,4190,4190,4190,0
|
|
20240603,203100,180546885,4190,4190,4190,4190,0
|
|
20240603,203000,180546885,4190,4190,4190,4190,0
|
|
20240603,202900,180546885,4190,4190,4190,4190,0
|
|
20240603,202800,180546885,4190,4190,4190,4190,0
|
|
20240603,202700,180546885,4190,4190,4190,4190,0
|
|
20240603,202600,180546885,4190,4190,4190,4190,0
|
|
20240603,202500,180546885,4190,4190,4190,4190,0
|
|
20240603,202400,180546885,4190,4190,4190,4190,0
|
|
20240603,202300,180546885,4190,4190,4190,4190,0
|
|
20240603,202200,180546885,4190,4190,4190,4190,0
|
|
20240603,202100,180546885,4190,4190,4190,4190,0
|
|
20240603,202000,180546885,4190,4190,4190,4190,0
|
|
20240603,201900,180546885,4190,4190,4190,4190,0
|
|
20240603,201800,180546885,4190,4190,4190,4190,0
|
|
20240603,201700,180546885,4190,4190,4190,4190,0
|
|
20240603,201600,180546885,4190,4190,4190,4190,0
|
|
20240603,201500,180546885,4190,4190,4190,4190,0
|
|
20240603,201400,180546885,4190,4190,4190,4190,0
|
|
20240603,201300,180546885,4190,4190,4190,4190,0
|
|
20240603,201200,180546885,4190,4190,4190,4190,0
|
|
20240603,201100,180546885,4190,4190,4190,4190,0
|
|
20240603,201000,180546885,4190,4190,4190,4190,0
|
|
20240603,200900,180546885,4190,4190,4190,4190,0
|
|
20240603,200800,180546885,4190,4190,4190,4190,0
|
|
20240603,200700,180546885,4190,4190,4190,4190,283
|
|
20240603,200600,180546885,4190,4190,4190,4190,0
|
|
20240603,200500,180546885,4190,4190,4190,4190,0
|
|
20240603,200400,180546885,4190,4190,4190,4190,0
|
|
20240603,200300,180546885,4190,4190,4190,4190,0
|
|
20240603,200200,180546885,4190,4190,4190,4190,0
|
|
20240603,200100,180546885,4190,4190,4190,4190,0
|
|
20240603,200000,180546885,4190,4190,4190,4190,0
|
|
20240603,195900,180546885,4190,4190,4190,4190,0
|
|
20240603,195800,180546885,4190,4190,4190,4190,0
|
|
20240603,195700,180546885,4190,4190,4190,4190,0
|
|
20240603,195600,180546885,4190,4190,4190,4190,0
|
|
20240603,195500,180546885,4190,4190,4190,4190,0
|
|
20240603,195400,180546885,4190,4190,4190,4190,0
|
|
20240603,195300,180546885,4190,4190,4190,4190,0
|
|
20240603,195200,180546885,4190,4190,4190,4190,0
|
|
20240603,195100,180546885,4190,4190,4190,4190,0
|
|
20240603,195000,180546885,4190,4190,4190,4190,0
|
|
20240603,194900,180546885,4190,4190,4190,4190,0
|
|
20240603,194800,180546885,4190,4190,4190,4190,0
|
|
20240603,194700,180546885,4190,4190,4190,4190,0
|
|
20240603,194600,180546885,4190,4190,4190,4190,0
|
|
20240603,194500,180546885,4190,4190,4190,4190,0
|
|
20240603,194400,180546885,4190,4190,4190,4190,0
|
|
20240603,194300,180546885,4190,4190,4190,4190,0
|
|
20240603,194200,180546885,4190,4190,4190,4190,0
|
|
20240603,194100,180546885,4190,4190,4190,4190,0
|
|
20240603,194000,180546885,4190,4190,4190,4190,0
|
|
20240603,193900,180546885,4190,4190,4190,4190,0
|
|
20240603,193800,180546885,4190,4190,4190,4190,0
|
|
20240603,193700,180546885,4190,4190,4190,4190,283
|
|
20240603,193600,180546885,4190,4190,4190,4190,0
|
|
20240603,193500,180546885,4190,4190,4190,4190,0
|
|
20240603,193400,180546885,4190,4190,4190,4190,0
|
|
20240603,193300,180546885,4190,4190,4190,4190,0
|
|
20240603,193200,180546885,4190,4190,4190,4190,0
|
|
20240603,193100,180546885,4190,4190,4190,4190,0
|
|
20240603,193000,180546885,4190,4190,4190,4190,0
|
|
20240603,192900,180546885,4190,4190,4190,4190,0
|
|
20240603,192800,180546885,4190,4190,4190,4190,0
|
|
20240603,192700,180546885,4190,4190,4190,4190,0
|
|
20240603,192600,180546885,4190,4190,4190,4190,0
|
|
20240603,192500,180546885,4190,4190,4190,4190,0
|
|
20240603,192400,180546885,4190,4190,4190,4190,0
|
|
20240603,192300,180546885,4190,4190,4190,4190,0
|
|
20240603,192200,180546885,4190,4190,4190,4190,0
|
|
20240603,192100,180546885,4190,4190,4190,4190,0
|
|
20240603,192000,180546885,4190,4190,4190,4190,0
|
|
20240603,191900,180546885,4190,4190,4190,4190,0
|
|
20240603,191800,180546885,4190,4190,4190,4190,0
|
|
20240603,191700,180546885,4190,4190,4190,4190,0
|
|
20240603,191600,180546885,4190,4190,4190,4190,0
|
|
20240603,191500,180546885,4190,4190,4190,4190,0
|
|
20240603,191400,180546885,4190,4190,4190,4190,0
|
|
20240603,191300,180546885,4190,4190,4190,4190,0
|
|
20240603,191200,180546885,4190,4190,4190,4190,0
|
|
20240603,191100,180546885,4190,4190,4190,4190,0
|
|
20240603,191000,180546885,4190,4190,4190,4190,0
|
|
20240603,190900,180546885,4190,4190,4190,4190,0
|
|
20240603,190800,180546885,4190,4190,4190,4190,0
|
|
20240603,190700,180546885,4190,4190,4190,4190,283
|
|
20240603,190600,180546885,4190,4190,4190,4190,0
|
|
20240603,190500,180546885,4190,4190,4190,4190,0
|
|
20240603,190400,180546885,4190,4190,4190,4190,0
|
|
20240603,190300,180546885,4190,4190,4190,4190,0
|
|
20240603,190200,180546885,4190,4190,4190,4190,0
|
|
20240603,190100,180546885,4190,4190,4190,4190,0
|
|
20240603,190000,180546885,4190,4190,4190,4190,0
|
|
20240603,185900,180546885,4190,4190,4190,4190,0
|
|
20240603,185800,180546885,4190,4190,4190,4190,0
|
|
20240603,185700,180546885,4190,4190,4190,4190,0
|
|
20240603,185600,180546885,4190,4190,4190,4190,0
|
|
20240603,185500,180546885,4190,4190,4190,4190,0
|
|
20240603,185400,180546885,4190,4190,4190,4190,0
|
|
20240603,185300,180546885,4190,4190,4190,4190,0
|
|
20240603,185200,180546885,4190,4190,4190,4190,0
|
|
20240603,185100,180546885,4190,4190,4190,4190,0
|
|
20240603,185000,180546885,4190,4190,4190,4190,0
|
|
20240603,184900,180546885,4190,4190,4190,4190,0
|
|
20240603,184800,180546885,4190,4190,4190,4190,0
|
|
20240603,184700,180546885,4190,4190,4190,4190,0
|
|
20240603,184600,180546885,4190,4190,4190,4190,0
|
|
20240603,184500,180546885,4190,4190,4190,4190,0
|
|
20240603,184400,180546885,4190,4190,4190,4190,0
|
|
20240603,184300,180546885,4190,4190,4190,4190,0
|
|
20240603,184200,180546885,4190,4190,4190,4190,0
|
|
20240603,184100,180546885,4190,4190,4190,4190,0
|
|
20240603,184000,180546885,4190,4190,4190,4190,0
|
|
20240603,183900,180546885,4190,4190,4190,4190,0
|
|
20240603,183800,180546885,4190,4190,4190,4190,0
|
|
20240603,183700,180546885,4190,4190,4190,4190,283
|
|
20240603,183600,180546885,4190,4190,4190,4190,0
|
|
20240603,183500,180546885,4190,4190,4190,4190,0
|
|
20240603,183400,180546885,4190,4190,4190,4190,0
|
|
20240603,183300,180546885,4190,4190,4190,4190,0
|
|
20240603,183200,180546885,4190,4190,4190,4190,0
|
|
20240603,183100,180546885,4190,4190,4190,4190,0
|
|
20240603,183000,180546885,4190,4190,4190,4190,0
|
|
20240603,182900,180546885,4190,4190,4190,4190,0
|
|
20240603,182800,180546885,4190,4190,4190,4190,0
|
|
20240603,182700,180546885,4190,4190,4190,4190,0
|
|
20240603,182600,180546885,4190,4190,4190,4190,0
|
|
20240603,182500,180546885,4190,4190,4190,4190,0
|
|
20240603,182400,180546885,4190,4190,4190,4190,0
|
|
20240603,182300,180546885,4190,4190,4190,4190,0
|
|
20240603,182200,180546885,4190,4190,4190,4190,0
|
|
20240603,182100,180546885,4190,4190,4190,4190,0
|
|
20240603,182000,180546885,4190,4190,4190,4190,0
|
|
20240603,181900,180546885,4190,4190,4190,4190,0
|
|
20240603,181800,180546885,4190,4190,4190,4190,0
|
|
20240603,181700,180546885,4190,4190,4190,4190,0
|
|
20240603,181600,180546885,4190,4190,4190,4190,0
|
|
20240603,181500,180546885,4190,4190,4190,4190,0
|
|
20240603,181400,180546885,4190,4190,4190,4190,0
|
|
20240603,181300,180546885,4190,4190,4190,4190,0
|
|
20240603,181200,180546885,4190,4190,4190,4190,0
|
|
20240603,181100,180546885,4190,4190,4190,4190,0
|
|
20240603,181000,180546885,4190,4190,4190,4190,0
|
|
20240603,180900,180546885,4190,4190,4190,4190,0
|
|
20240603,180800,180546885,4190,4190,4190,4190,0
|
|
20240603,180700,180546885,4190,4190,4190,4190,283
|
|
20240603,180600,180546885,4190,4190,4190,4190,0
|
|
20240603,180500,180546885,4190,4190,4190,4190,0
|
|
20240603,180400,180546885,4190,4190,4190,4190,0
|
|
20240603,180300,180546885,4190,4190,4190,4190,0
|
|
20240603,180200,180546885,4190,4190,4190,4190,0
|
|
20240603,180100,180546885,4190,4190,4190,4190,0
|
|
20240603,180000,180546885,4190,4190,4190,4190,0
|
|
20240603,175900,180546885,4190,4190,4190,4190,0
|
|
20240603,175800,180546885,4190,4190,4190,4190,0
|
|
20240603,175700,180546885,4190,4190,4190,4190,0
|
|
20240603,175600,180546885,4190,4190,4190,4190,0
|
|
20240603,175500,180546885,4190,4190,4190,4190,0
|
|
20240603,175400,180546885,4190,4190,4190,4190,0
|
|
20240603,175300,180546885,4190,4190,4190,4190,0
|
|
20240603,175200,180546885,4190,4190,4190,4190,0
|
|
20240603,175100,180546885,4190,4190,4190,4190,0
|
|
20240603,175000,180546885,4190,4190,4190,4190,0
|
|
20240603,174900,180546885,4190,4190,4190,4190,0
|
|
20240603,174800,180546885,4190,4190,4190,4190,0
|
|
20240603,174700,180546885,4190,4190,4190,4190,0
|
|
20240603,174600,180546885,4190,4190,4190,4190,0
|
|
20240603,174500,180546885,4190,4190,4190,4190,0
|
|
20240603,174400,180546885,4190,4190,4190,4190,0
|
|
20240603,174300,180546885,4190,4190,4190,4190,0
|
|
20240603,174200,180546885,4190,4190,4190,4190,0
|
|
20240603,174100,180546885,4190,4190,4190,4190,0
|
|
20240603,174000,180546885,4190,4190,4190,4190,0
|
|
20240603,173900,180546885,4190,4190,4190,4190,0
|
|
20240603,173800,180546885,4190,4190,4190,4190,0
|
|
20240603,173700,180546885,4190,4190,4190,4190,283
|
|
20240603,173600,180546885,4190,4190,4190,4190,0
|
|
20240603,173500,180546885,4190,4190,4190,4190,0
|
|
20240603,173400,180546885,4190,4190,4190,4190,0
|
|
20240603,173300,180546885,4190,4190,4190,4190,0
|
|
20240603,173200,180546885,4190,4190,4190,4190,0
|
|
20240603,173100,180546885,4190,4190,4190,4190,0
|
|
20240603,173000,180546885,4190,4190,4190,4190,0
|
|
20240603,172900,180546885,4190,4190,4190,4190,0
|
|
20240603,172800,180546885,4190,4190,4190,4190,0
|
|
20240603,172700,180546885,4190,4190,4190,4190,0
|
|
20240603,172600,180546885,4190,4190,4190,4190,0
|
|
20240603,172500,180546885,4190,4190,4190,4190,0
|
|
20240603,172400,180546885,4190,4190,4190,4190,0
|
|
20240603,172300,180546885,4190,4190,4190,4190,0
|
|
20240603,172200,180546885,4190,4190,4190,4190,0
|
|
20240603,172100,180546885,4190,4190,4190,4190,0
|
|
20240603,172000,180546885,4190,4190,4190,4190,0
|
|
20240603,171900,180546885,4190,4190,4190,4190,0
|
|
20240603,171800,180546885,4190,4190,4190,4190,0
|
|
20240603,171700,180546885,4190,4190,4190,4190,0
|
|
20240603,171600,180546885,4190,4190,4190,4190,0
|
|
20240603,171500,180546885,4190,4190,4190,4190,0
|
|
20240603,171400,180546885,4190,4190,4190,4190,0
|
|
20240603,171300,180546885,4190,4190,4190,4190,0
|
|
20240603,171200,180546885,4190,4190,4190,4190,0
|
|
20240603,171100,180546885,4190,4190,4190,4190,0
|
|
20240603,171000,180546885,4190,4190,4190,4190,0
|
|
20240603,170900,180546885,4190,4190,4190,4190,0
|
|
20240603,170800,180546885,4190,4190,4190,4190,0
|
|
20240603,170700,180546885,4190,4190,4190,4190,283
|
|
20240603,170600,180546885,4190,4190,4190,4190,0
|
|
20240603,170500,180546885,4190,4190,4190,4190,0
|
|
20240603,170400,180546885,4190,4190,4190,4190,0
|
|
20240603,170300,180546885,4190,4190,4190,4190,0
|
|
20240603,170200,180546885,4190,4190,4190,4190,0
|
|
20240603,170100,180546885,4190,4190,4190,4190,0
|
|
20240603,170000,180546885,4190,4190,4190,4190,0
|
|
20240603,165900,180546885,4190,4190,4190,4190,0
|
|
20240603,165800,180546885,4190,4190,4190,4190,0
|
|
20240603,165700,180546885,4190,4190,4190,4190,0
|
|
20240603,165600,180546885,4190,4190,4190,4190,0
|
|
20240603,165500,180546885,4190,4190,4190,4190,0
|
|
20240603,165400,180546885,4190,4190,4190,4190,0
|
|
20240603,165300,180546885,4190,4190,4190,4190,0
|
|
20240603,165200,180546885,4190,4190,4190,4190,0
|
|
20240603,165100,180546885,4190,4190,4190,4190,0
|
|
20240603,165000,180546885,4190,4190,4190,4190,0
|
|
20240603,164900,180546885,4190,4190,4190,4190,0
|
|
20240603,164800,180546885,4190,4190,4190,4190,0
|
|
20240603,164700,180546885,4190,4190,4190,4190,0
|
|
20240603,164600,180546885,4190,4190,4190,4190,0
|
|
20240603,164500,180546885,4190,4190,4190,4190,0
|
|
20240603,164400,180546885,4190,4190,4190,4190,0
|
|
20240603,164300,180546885,4190,4190,4190,4190,0
|
|
20240603,164200,180546885,4190,4190,4190,4190,0
|
|
20240603,164100,180546885,4190,4190,4190,4190,0
|
|
20240603,164000,180546885,4190,4190,4190,4190,0
|
|
20240603,163900,180546885,4190,4190,4190,4190,0
|
|
20240603,163800,180546885,4190,4190,4190,4190,0
|
|
20240603,163700,180546885,4190,4190,4190,4190,283
|
|
20240603,163600,180546885,4190,4190,4190,4190,0
|
|
20240603,163500,180546885,4190,4190,4190,4190,0
|
|
20240603,163400,180546885,4190,4190,4190,4190,0
|
|
20240603,163300,180546885,4190,4190,4190,4190,0
|
|
20240603,163200,180546885,4190,4190,4190,4190,0
|
|
20240603,163100,180546885,4190,4190,4190,4190,0
|
|
20240603,163000,180546885,4190,4190,4190,4190,0
|
|
20240603,162900,180546885,4190,4190,4190,4190,0
|
|
20240603,162800,180546885,4190,4190,4190,4190,0
|
|
20240603,162700,180546885,4190,4190,4190,4190,0
|
|
20240603,162600,180546885,4190,4190,4190,4190,0
|
|
20240603,162500,180546885,4190,4190,4190,4190,0
|
|
20240603,162400,180546885,4190,4190,4190,4190,0
|
|
20240603,162300,180546885,4190,4190,4190,4190,0
|
|
20240603,162200,180546885,4190,4190,4190,4190,0
|
|
20240603,162100,180546885,4190,4190,4190,4190,0
|
|
20240603,162000,180546885,4190,4190,4190,4190,0
|
|
20240603,161900,180546885,4190,4190,4190,4190,0
|
|
20240603,161800,180546885,4190,4190,4190,4190,0
|
|
20240603,161700,180546885,4190,4190,4190,4190,0
|
|
20240603,161600,180546885,4190,4190,4190,4190,0
|
|
20240603,161500,180546885,4190,4190,4190,4190,0
|
|
20240603,161400,180546885,4190,4190,4190,4190,0
|
|
20240603,161300,180546885,4190,4190,4190,4190,0
|
|
20240603,161200,180546885,4190,4190,4190,4190,0
|
|
20240603,161100,180546885,4190,4190,4190,4190,0
|
|
20240603,161000,180546885,4190,4190,4190,4190,0
|
|
20240603,160900,180546885,4190,4190,4190,4190,0
|
|
20240603,160800,180546885,4190,4190,4190,4190,0
|
|
20240603,160700,180546885,4190,4190,4190,4190,283
|
|
20240603,160600,180546885,4190,4190,4190,4190,0
|
|
20240603,160500,180546885,4190,4190,4190,4190,0
|
|
20240603,160400,180546885,4190,4190,4190,4190,0
|
|
20240603,160300,180546885,4190,4190,4190,4190,0
|
|
20240603,160200,180546885,4190,4190,4190,4190,0
|
|
20240603,160100,180546885,4190,4190,4190,4190,0
|
|
20240603,160000,180546885,4190,4190,4190,4190,0
|
|
20240603,155900,180546885,4190,4190,4190,4190,0
|
|
20240603,155800,180546885,4190,4190,4190,4190,0
|
|
20240603,155700,180546885,4190,4190,4190,4190,0
|
|
20240603,155600,180546885,4190,4190,4190,4190,0
|
|
20240603,155500,180546885,4190,4190,4190,4190,0
|
|
20240603,155400,180546885,4190,4190,4190,4190,0
|
|
20240603,155300,180546885,4190,4190,4190,4190,0
|
|
20240603,155200,180546885,4190,4190,4190,4190,0
|
|
20240603,155100,180546885,4190,4190,4190,4190,0
|
|
20240603,155000,180546885,4190,4190,4190,4190,0
|
|
20240603,154900,180546885,4190,4190,4190,4190,0
|
|
20240603,154800,180546885,4190,4190,4190,4190,0
|
|
20240603,154700,180546885,4190,4190,4190,4190,0
|
|
20240603,154600,180546885,4190,4190,4190,4190,0
|
|
20240603,154500,180546885,4190,4190,4190,4190,0
|
|
20240603,154400,180546885,4190,4190,4190,4190,0
|
|
20240603,154300,180546885,4190,4190,4190,4190,0
|
|
20240603,154200,180546885,4190,4190,4190,4190,0
|
|
20240603,154100,180546885,4190,4190,4190,4190,0
|
|
20240603,154000,180546885,4190,4190,4190,4190,0
|
|
20240603,153900,180546885,4190,4190,4190,4190,0
|
|
20240603,153800,180546885,4190,4190,4190,4190,0
|
|
20240603,153700,180546885,4190,4190,4190,4190,283
|
|
20240603,153600,180546885,4190,4190,4190,4190,0
|
|
20240603,153500,180546885,4190,4190,4190,4190,0
|
|
20240603,153400,180546885,4190,4190,4190,4190,0
|
|
20240603,153300,180546885,4190,4190,4190,4190,0
|
|
20240603,153200,180546885,4190,4190,4190,4190,0
|
|
20240603,153100,180546885,4190,4190,4190,4190,0
|
|
20240603,153000,180546885,4190,4190,4190,4190,283
|
|
20240603,152900,179361115,4200,4200,4200,4200,0
|
|
20240603,152800,179361115,4200,4200,4200,4200,0
|
|
20240603,152700,179361115,4200,4200,4200,4200,0
|
|
20240603,152600,179361115,4200,4200,4200,4200,0
|
|
20240603,152500,179361115,4200,4200,4200,4200,0
|
|
20240603,152400,179361115,4200,4200,4200,4200,0
|
|
20240603,152300,179361115,4200,4200,4200,4200,0
|
|
20240603,152200,179361115,4200,4200,4200,4200,0
|
|
20240603,152100,179361115,4200,4200,4200,4200,0
|
|
20240603,152000,179361115,4200,4200,4200,4200,0
|
|
20240603,151900,179361115,4200,4200,4200,4200,0
|
|
20240603,151800,179361115,4200,4200,4200,4200,0
|
|
20240603,151700,179361115,4200,4200,4200,4200,0
|
|
20240603,151600,179361115,4200,4160,4200,4160,207
|
|
20240603,151500,178498980,4180,4180,4180,4180,29
|
|
20240603,151400,178377760,4210,4210,4210,4210,0
|
|
20240603,151300,178377760,4210,4210,4210,4210,0
|
|
20240603,151200,178377760,4210,4210,4210,4210,0
|
|
20240603,151100,178377760,4210,4210,4210,4210,0
|
|
20240603,151000,178377760,4210,4210,4210,4210,0
|
|
20240603,150900,178377760,4210,4210,4210,4210,0
|
|
20240603,150800,178377760,4210,4210,4210,4210,0
|
|
20240603,150700,178377760,4210,4210,4210,4210,0
|
|
20240603,150600,178377760,4210,4210,4210,4210,0
|
|
20240603,150500,178377760,4210,4210,4210,4210,0
|
|
20240603,150400,178377760,4210,4210,4210,4210,0
|
|
20240603,150300,178377760,4210,4210,4210,4210,0
|
|
20240603,150200,178377760,4210,4210,4210,4210,0
|
|
20240603,150100,178377760,4210,4210,4210,4210,0
|
|
20240603,150000,178377760,4210,4210,4210,4210,0
|
|
20240603,145900,178377760,4210,4210,4210,4210,0
|
|
20240603,145800,178377760,4210,4205,4210,4205,153
|
|
20240603,145700,177733815,4210,4210,4210,4210,0
|
|
20240603,145600,177733815,4210,4210,4210,4210,0
|
|
20240603,145500,177733815,4210,4210,4210,4210,0
|
|
20240603,145400,177733815,4210,4210,4210,4210,0
|
|
20240603,145300,177733815,4210,4210,4210,4210,0
|
|
20240603,145200,177733815,4210,4210,4210,4210,85
|
|
20240603,145100,177375965,4210,4210,4210,4210,0
|
|
20240603,145000,177375965,4210,4210,4210,4210,5
|
|
20240603,144900,177354915,4205,4205,4205,4205,1
|
|
20240603,144800,177350710,4160,4160,4160,4160,0
|
|
20240603,144700,177350710,4160,4160,4160,4160,0
|
|
20240603,144600,177350710,4160,4160,4160,4160,0
|
|
20240603,144500,177350710,4160,4160,4160,4160,0
|
|
20240603,144400,177350710,4160,4160,4160,4160,0
|
|
20240603,144300,177350710,4160,4160,4160,4160,0
|
|
20240603,144200,177350710,4160,4160,4160,4160,0
|
|
20240603,144100,177350710,4160,4160,4160,4160,0
|
|
20240603,144000,177350710,4160,4160,4160,4160,0
|
|
20240603,143900,177350710,4160,4160,4160,4160,0
|
|
20240603,143800,177350710,4160,4160,4160,4160,0
|
|
20240603,143700,177350710,4160,4160,4160,4160,0
|
|
20240603,143600,177350710,4160,4160,4160,4160,0
|
|
20240603,143500,177350710,4160,4160,4160,4160,0
|
|
20240603,143400,177350710,4160,4160,4160,4160,0
|
|
20240603,143300,177350710,4160,4160,4160,4160,0
|
|
20240603,143200,177350710,4160,4160,4160,4160,0
|
|
20240603,143100,177350710,4160,4160,4160,4160,0
|
|
20240603,143000,177350710,4160,4160,4160,4160,0
|
|
20240603,142900,177350710,4160,4160,4160,4160,0
|
|
20240603,142800,177350710,4160,4160,4160,4160,0
|
|
20240603,142700,177350710,4160,4160,4160,4160,0
|
|
20240603,142600,177350710,4160,4160,4160,4160,0
|
|
20240603,142500,177350710,4160,4160,4160,4160,0
|
|
20240603,142400,177350710,4160,4160,4160,4160,0
|
|
20240603,142300,177350710,4160,4160,4160,4160,0
|
|
20240603,142200,177350710,4160,4160,4160,4160,0
|
|
20240603,142100,177350710,4160,4160,4160,4160,0
|
|
20240603,142000,177350710,4160,4160,4160,4160,0
|
|
20240603,141900,177350710,4160,4175,4175,4160,40
|
|
20240603,141800,177184140,4205,4205,4205,4205,0
|
|
20240603,141700,177184140,4205,4205,4205,4205,0
|
|
20240603,141600,177184140,4205,4205,4205,4205,0
|
|
20240603,141500,177184140,4205,4205,4205,4205,0
|
|
20240603,141400,177184140,4205,4205,4205,4205,0
|
|
20240603,141300,177184140,4205,4205,4205,4205,0
|
|
20240603,141200,177184140,4205,4205,4205,4205,0
|
|
20240603,141100,177184140,4205,4205,4205,4205,0
|
|
20240603,141000,177184140,4205,4205,4205,4205,0
|
|
20240603,140900,177184140,4205,4205,4205,4205,0
|
|
20240603,140800,177184140,4205,4205,4205,4205,385
|
|
20240603,140700,175565215,4205,4205,4205,4205,0
|
|
20240603,140600,175565215,4205,4205,4205,4205,0
|
|
20240603,140500,175565215,4205,4205,4205,4205,0
|
|
20240603,140400,175565215,4205,4205,4205,4205,0
|
|
20240603,140300,175565215,4205,4205,4205,4205,0
|
|
20240603,140200,175565215,4205,4205,4205,4205,0
|
|
20240603,140100,175565215,4205,4205,4205,4205,0
|
|
20240603,140000,175565215,4205,4205,4205,4205,0
|
|
20240603,135900,175565215,4205,4205,4205,4205,0
|
|
20240603,135800,175565215,4205,4205,4205,4205,0
|
|
20240603,135700,175565215,4205,4205,4205,4205,0
|
|
20240603,135600,175565215,4205,4205,4205,4205,0
|
|
20240603,135500,175565215,4205,4205,4205,4205,0
|
|
20240603,135400,175565215,4205,4205,4205,4205,1
|
|
20240603,135300,175561010,4205,4205,4205,4205,0
|
|
20240603,135200,175561010,4205,4205,4205,4205,0
|
|
20240603,135100,175561010,4205,4205,4205,4205,0
|
|
20240603,135000,175561010,4205,4205,4205,4205,0
|
|
20240603,134900,175561010,4205,4205,4205,4205,0
|
|
20240603,134800,175561010,4205,4205,4205,4205,1
|
|
20240603,134700,175556805,4205,4205,4205,4205,0
|
|
20240603,134600,175556805,4205,4205,4205,4205,0
|
|
20240603,134500,175556805,4205,4205,4205,4205,0
|
|
20240603,134400,175556805,4205,4205,4205,4205,0
|
|
20240603,134300,175556805,4205,4205,4205,4205,0
|
|
20240603,134200,175556805,4205,4205,4205,4205,1
|
|
20240603,134100,175552600,4205,4205,4205,4205,0
|
|
20240603,134000,175552600,4205,4205,4205,4205,0
|
|
20240603,133900,175552600,4205,4205,4205,4205,41
|
|
20240603,133800,175380195,4170,4170,4170,4170,0
|
|
20240603,133700,175380195,4170,4205,4205,4170,44
|
|
20240603,133600,175196610,4205,4205,4205,4205,1
|
|
20240603,133500,175192405,4205,4205,4205,4205,0
|
|
20240603,133400,175192405,4205,4205,4205,4205,40
|
|
20240603,133300,175024205,4205,4205,4205,4205,0
|
|
20240603,133200,175024205,4205,4205,4205,4205,0
|
|
20240603,133100,175024205,4205,4205,4205,4205,0
|
|
20240603,133000,175024205,4205,4205,4205,4205,1
|
|
20240603,132900,175020000,4205,4205,4205,4205,0
|
|
20240603,132800,175020000,4205,4205,4205,4205,0
|
|
20240603,132700,175020000,4205,4205,4205,4205,0
|
|
20240603,132600,175020000,4205,4205,4205,4205,0
|
|
20240603,132500,175020000,4205,4205,4205,4205,0
|
|
20240603,132400,175020000,4205,4205,4205,4205,1
|
|
20240603,132300,175015795,4205,4205,4205,4205,0
|
|
20240603,132200,175015795,4205,4205,4205,4205,0
|
|
20240603,132100,175015795,4205,4205,4205,4205,0
|
|
20240603,132000,175015795,4205,4205,4205,4205,0
|
|
20240603,131900,175015795,4205,4205,4205,4205,0
|
|
20240603,131800,175015795,4205,4205,4205,4205,1
|
|
20240603,131700,175011590,4205,4205,4205,4205,0
|
|
20240603,131600,175011590,4205,4205,4205,4205,0
|
|
20240603,131500,175011590,4205,4205,4205,4205,0
|
|
20240603,131400,175011590,4205,4205,4205,4205,0
|
|
20240603,131300,175011590,4205,4205,4205,4205,0
|
|
20240603,131200,175011590,4205,4205,4205,4205,1
|
|
20240603,131100,175007385,4210,4210,4210,4210,0
|
|
20240603,131000,175007385,4210,4210,4210,4210,0
|
|
20240603,130900,175007385,4210,4210,4210,4210,0
|
|
20240603,130800,175007385,4210,4210,4210,4210,0
|
|
20240603,130700,175007385,4210,4210,4210,4210,0
|
|
20240603,130600,175007385,4210,4210,4210,4210,1
|
|
20240603,130500,175003175,4210,4210,4210,4210,0
|
|
20240603,130400,175003175,4210,4210,4210,4210,0
|
|
20240603,130300,175003175,4210,4210,4210,4210,0
|
|
20240603,130200,175003175,4210,4210,4210,4210,0
|
|
20240603,130100,175003175,4210,4210,4210,4210,0
|
|
20240603,130000,175003175,4210,4210,4210,4210,1
|
|
20240603,125900,174998965,4210,4210,4210,4210,0
|
|
20240603,125800,174998965,4210,4210,4210,4210,0
|
|
20240603,125700,174998965,4210,4210,4210,4210,0
|
|
20240603,125600,174998965,4210,4210,4210,4210,0
|
|
20240603,125500,174998965,4210,4210,4210,4210,0
|
|
20240603,125400,174998965,4210,4210,4210,4210,1
|
|
20240603,125300,174994755,4210,4210,4210,4210,0
|
|
20240603,125200,174994755,4210,4210,4210,4210,0
|
|
20240603,125100,174994755,4210,4210,4210,4210,0
|
|
20240603,125000,174994755,4210,4210,4210,4210,0
|
|
20240603,124900,174994755,4210,4210,4210,4210,0
|
|
20240603,124800,174994755,4210,4210,4210,4210,1
|
|
20240603,124700,174990545,4210,4210,4210,4210,0
|
|
20240603,124600,174990545,4210,4210,4210,4210,0
|
|
20240603,124500,174990545,4210,4210,4210,4210,0
|
|
20240603,124400,174990545,4210,4210,4210,4210,0
|
|
20240603,124300,174990545,4210,4210,4210,4210,0
|
|
20240603,124200,174990545,4210,4210,4210,4210,1
|
|
20240603,124100,174986335,4200,4200,4200,4200,0
|
|
20240603,124000,174986335,4200,4200,4200,4200,0
|
|
20240603,123900,174986335,4200,4200,4200,4200,0
|
|
20240603,123800,174986335,4200,4195,4200,4195,802
|
|
20240603,123700,171619875,4195,4195,4195,4195,0
|
|
20240603,123600,171619875,4195,4195,4195,4195,4
|
|
20240603,123500,171603095,4195,4195,4195,4195,0
|
|
20240603,123400,171603095,4195,4195,4195,4195,0
|
|
20240603,123300,171603095,4195,4195,4195,4195,0
|
|
20240603,123200,171603095,4195,4195,4195,4195,0
|
|
20240603,123100,171603095,4195,4195,4195,4195,0
|
|
20240603,123000,171603095,4195,4195,4195,4195,1
|
|
20240603,122900,171598900,4190,4190,4190,4190,0
|
|
20240603,122800,171598900,4190,4190,4190,4190,0
|
|
20240603,122700,171598900,4190,4190,4190,4190,0
|
|
20240603,122600,171598900,4190,4190,4190,4190,0
|
|
20240603,122500,171598900,4190,4190,4190,4190,0
|
|
20240603,122400,171598900,4190,4190,4190,4190,1
|
|
20240603,122300,171594710,4190,4190,4190,4190,0
|
|
20240603,122200,171594710,4190,4190,4190,4190,0
|
|
20240603,122100,171594710,4190,4190,4190,4190,0
|
|
20240603,122000,171594710,4190,4190,4190,4190,0
|
|
20240603,121900,171594710,4190,4190,4190,4190,0
|
|
20240603,121800,171594710,4190,4190,4190,4190,1
|
|
20240603,121700,171590520,4165,4165,4165,4165,0
|
|
20240603,121600,171590520,4165,4165,4165,4165,3
|
|
20240603,121500,171578025,4195,4195,4195,4195,0
|
|
20240603,121400,171578025,4195,4195,4195,4195,0
|
|
20240603,121300,171578025,4195,4195,4195,4195,0
|
|
20240603,121200,171578025,4195,4195,4195,4195,1
|
|
20240603,121100,171573830,4200,4200,4200,4200,0
|
|
20240603,121000,171573830,4200,4200,4200,4200,10
|
|
20240603,120900,171531830,4205,4205,4205,4205,5
|
|
20240603,120800,171510805,4210,4210,4210,4210,0
|
|
20240603,120700,171510805,4210,4210,4210,4210,0
|
|
20240603,120600,171510805,4210,4210,4210,4210,1
|
|
20240603,120500,171506595,4215,4215,4215,4215,0
|
|
20240603,120400,171506595,4215,4215,4215,4215,0
|
|
20240603,120300,171506595,4215,4215,4215,4215,0
|
|
20240603,120200,171506595,4215,4215,4215,4215,0
|
|
20240603,120100,171506595,4215,4215,4215,4215,0
|
|
20240603,120000,171506595,4215,4215,4215,4215,1
|
|
20240603,115900,171502380,4230,4230,4230,4230,0
|
|
20240603,115800,171502380,4230,4230,4230,4230,0
|
|
20240603,115700,171502380,4230,4230,4230,4230,0
|
|
20240603,115600,171502380,4230,4230,4230,4230,0
|
|
20240603,115500,171502380,4230,4220,4230,4220,34
|
|
20240603,115400,171358890,4220,4165,4220,4165,308
|
|
20240603,115300,170071465,4145,4145,4145,4145,553
|
|
20240603,115200,167779280,4145,4145,4145,4145,0
|
|
20240603,115100,167779280,4145,4145,4145,4145,0
|
|
20240603,115000,167779280,4145,4145,4145,4145,0
|
|
20240603,114900,167779280,4145,4145,4145,4145,0
|
|
20240603,114800,167779280,4145,4145,4145,4145,1
|
|
20240603,114700,167775135,4145,4145,4145,4145,0
|
|
20240603,114600,167775135,4145,4145,4145,4145,0
|
|
20240603,114500,167775135,4145,4145,4145,4145,0
|
|
20240603,114400,167775135,4145,4145,4145,4145,0
|
|
20240603,114300,167775135,4145,4145,4145,4145,0
|
|
20240603,114200,167775135,4145,4145,4145,4145,1
|
|
20240603,114100,167770990,4130,4130,4130,4130,0
|
|
20240603,114000,167770990,4130,4130,4130,4130,0
|
|
20240603,113900,167770990,4130,4130,4130,4130,0
|
|
20240603,113800,167770990,4130,4130,4140,4130,2749
|
|
20240603,113700,156410130,4140,4140,4140,4140,0
|
|
20240603,113600,156410130,4140,4140,4140,4140,1
|
|
20240603,113500,156405990,4140,4140,4140,4140,0
|
|
20240603,113400,156405990,4140,4145,4145,4140,452
|
|
20240603,113300,154533700,4155,4155,4155,4155,0
|
|
20240603,113200,154533700,4155,4155,4155,4155,0
|
|
20240603,113100,154533700,4155,4155,4155,4155,5
|
|
20240603,113000,154512925,4155,4145,4155,4145,492
|
|
20240603,112900,152471540,4145,4145,4145,4145,0
|
|
20240603,112800,152471540,4145,4145,4145,4145,0
|
|
20240603,112700,152471540,4145,4145,4145,4145,0
|
|
20240603,112600,152471540,4145,4145,4145,4145,0
|
|
20240603,112500,152471540,4145,4145,4145,4145,0
|
|
20240603,112400,152471540,4145,4145,4145,4145,1
|
|
20240603,112300,152467395,4145,4145,4145,4145,0
|
|
20240603,112200,152467395,4145,4145,4145,4145,0
|
|
20240603,112100,152467395,4145,4145,4145,4145,0
|
|
20240603,112000,152467395,4145,4145,4145,4145,0
|
|
20240603,111900,152467395,4145,4145,4145,4145,0
|
|
20240603,111800,152467395,4145,4145,4145,4145,1
|
|
20240603,111700,152463250,4125,4125,4125,4125,0
|
|
20240603,111600,152463250,4125,4125,4125,4125,283
|
|
20240603,111500,151295875,4125,4125,4125,4125,0
|
|
20240603,111400,151295875,4125,4125,4125,4125,0
|
|
20240603,111300,151295875,4125,4125,4125,4125,0
|
|
20240603,111200,151295875,4125,4125,4125,4125,12
|
|
20240603,111100,151246375,4125,4125,4125,4125,41
|
|
20240603,111000,151077250,4115,4115,4115,4115,0
|
|
20240603,110900,151077250,4115,4115,4115,4115,0
|
|
20240603,110800,151077250,4115,4115,4115,4115,0
|
|
20240603,110700,151077250,4115,4115,4115,4115,0
|
|
20240603,110600,151077250,4115,4115,4115,4115,0
|
|
20240603,110500,151077250,4115,4115,4115,4115,10
|
|
20240603,110400,151036100,4115,4120,4120,4115,1126
|
|
20240603,110300,146401610,4120,4130,4130,4115,23294
|
|
20240603,110200,50350470,4140,4140,4140,4140,0
|
|
20240603,110100,50350470,4140,4140,4140,4140,0
|
|
20240603,110000,50350470,4140,4140,4140,4140,0
|
|
20240603,105900,50350470,4140,4140,4140,4140,0
|
|
20240603,105800,50350470,4140,4140,4140,4140,0
|
|
20240603,105700,50350470,4140,4140,4140,4140,0
|
|
20240603,105600,50350470,4140,4140,4140,4140,0
|
|
20240603,105500,50350470,4140,4140,4140,4140,60
|
|
20240603,105400,50102070,4140,4140,4140,4140,11
|
|
20240603,105300,50056530,4125,4125,4125,4125,0
|
|
20240603,105200,50056530,4125,4125,4125,4125,0
|
|
20240603,105100,50056530,4125,4125,4125,4125,0
|
|
20240603,105000,50056530,4125,4125,4125,4125,0
|
|
20240603,104900,50056530,4125,4125,4125,4125,0
|
|
20240603,104800,50056530,4125,4125,4125,4125,0
|
|
20240603,104700,50056530,4125,4130,4130,4125,102
|
|
20240603,104600,49635680,4130,4130,4130,4130,0
|
|
20240603,104500,49635680,4130,4130,4130,4130,10
|
|
20240603,104400,49594380,4125,4125,4125,4125,0
|
|
20240603,104300,49594380,4125,4130,4130,4125,2130
|
|
20240603,104200,40805580,4130,4130,4130,4130,0
|
|
20240603,104100,40805580,4130,4130,4130,4130,0
|
|
20240603,104000,40805580,4130,4130,4130,4130,197
|
|
20240603,103900,39991970,4140,4140,4140,4140,0
|
|
20240603,103800,39991970,4140,4140,4140,4140,100
|
|
20240603,103700,39577970,4125,4125,4125,4125,0
|
|
20240603,103600,39577970,4125,4125,4125,4125,0
|
|
20240603,103500,39577970,4125,4125,4125,4125,750
|
|
20240603,103400,36484220,4125,4125,4125,4125,250
|
|
20240603,103300,35452970,4130,4130,4130,4130,10
|
|
20240603,103200,35411670,4135,4135,4135,4135,38
|
|
20240603,103100,35254540,4135,4135,4135,4135,250
|
|
20240603,103000,34220790,4140,4145,4145,4140,2750
|
|
20240603,102900,22834665,4145,4145,4145,4145,0
|
|
20240603,102800,22834665,4145,4145,4145,4145,0
|
|
20240603,102700,22834665,4145,4145,4145,4145,500
|
|
20240603,102600,20762165,4145,4145,4145,4145,384
|
|
20240603,102500,19170485,4145,4145,4145,4145,116
|
|
20240603,102400,18689665,4140,4140,4140,4140,0
|
|
20240603,102300,18689665,4140,4140,4140,4140,0
|
|
20240603,102200,18689665,4140,4160,4160,4140,63
|
|
20240603,102100,18427625,4160,4160,4160,4160,0
|
|
20240603,102000,18427625,4160,4160,4160,4160,1
|
|
20240603,101900,18423465,4140,4140,4140,4140,1
|
|
20240603,101800,18419325,4140,4140,4140,4140,1
|
|
20240603,101700,18415185,4140,4140,4140,4140,0
|
|
20240603,101600,18415185,4140,4140,4140,4140,0
|
|
20240603,101500,18415185,4140,4140,4140,4140,1
|
|
20240603,101400,18411045,4140,4145,4145,4140,106
|
|
20240603,101300,17971860,4165,4165,4165,4165,0
|
|
20240603,101200,17971860,4165,4165,4165,4165,0
|
|
20240603,101100,17971860,4165,4165,4165,4165,0
|
|
20240603,101000,17971860,4165,4150,4165,4140,522
|
|
20240603,100900,15808360,4155,4155,4155,4155,0
|
|
20240603,100800,15808360,4155,4155,4155,4155,0
|
|
20240603,100700,15808360,4155,4155,4155,4155,0
|
|
20240603,100600,15808360,4155,4160,4160,4155,200
|
|
20240603,100500,14976680,4150,4200,4200,4150,1823
|
|
20240603,100400,7391035,4210,4210,4210,4210,0
|
|
20240603,100300,7391035,4210,4210,4210,4210,0
|
|
20240603,100200,7391035,4210,4210,4210,4210,0
|
|
20240603,100100,7391035,4210,4210,4210,4210,0
|
|
20240603,100000,7391035,4210,4210,4210,4210,0
|
|
20240603,095900,7391035,4210,4210,4210,4210,0
|
|
20240603,095800,7391035,4210,4210,4210,4210,0
|
|
20240603,095700,7391035,4210,4210,4210,4210,0
|
|
20240603,095600,7391035,4210,4210,4210,4210,0
|
|
20240603,095500,7391035,4210,4210,4210,4210,0
|
|
20240603,095400,7391035,4210,4210,4210,4210,0
|
|
20240603,095300,7391035,4210,4210,4210,4210,0
|
|
20240603,095200,7391035,4210,4210,4210,4210,0
|
|
20240603,095100,7391035,4210,4210,4210,4210,0
|
|
20240603,095000,7391035,4210,4210,4210,4210,0
|
|
20240603,094900,7391035,4210,4210,4210,4210,116
|
|
20240603,094800,6902675,4275,4275,4275,4275,0
|
|
20240603,094700,6902675,4275,4275,4275,4275,0
|
|
20240603,094600,6902675,4275,4275,4275,4275,0
|
|
20240603,094500,6902675,4275,4275,4275,4275,0
|
|
20240603,094400,6902675,4275,4195,4275,4195,9
|
|
20240603,094300,6864840,4190,4190,4190,4190,0
|
|
20240603,094200,6864840,4190,4190,4190,4190,0
|
|
20240603,094100,6864840,4190,4190,4190,4190,0
|
|
20240603,094000,6864840,4190,4190,4190,4190,0
|
|
20240603,093900,6864840,4190,4190,4190,4190,0
|
|
20240603,093800,6864840,4190,4190,4190,4190,0
|
|
20240603,093700,6864840,4190,4190,4190,4190,0
|
|
20240603,093600,6864840,4190,4190,4190,4190,0
|
|
20240603,093500,6864840,4190,4190,4190,4190,1
|
|
20240603,093400,6860650,4185,4205,4205,4185,200
|
|
20240603,093300,6021710,4275,4280,4280,4275,117
|
|
20240603,093200,5521530,4275,4275,4275,4275,85
|
|
20240603,093100,5158155,4170,4175,4175,4170,12
|
|
20240603,093000,5108095,4175,4175,4175,4175,12
|
|
20240603,092900,5057995,4175,4175,4175,4175,12
|
|
20240603,092800,5007895,4175,4175,4175,4175,12
|
|
20240603,092700,4957795,4170,4180,4180,4170,12
|
|
20240603,092600,4907675,4180,4180,4180,4180,12
|
|
20240603,092500,4857515,4180,4180,4180,4180,12
|
|
20240603,092400,4807355,4180,4180,4180,4180,12
|
|
20240603,092300,4757195,4180,4180,4180,4180,12
|
|
20240603,092200,4707035,4180,4180,4180,4180,0
|
|
20240603,092100,4707035,4180,4180,4180,4180,12
|
|
20240603,092000,4656875,4180,4230,4280,4180,48
|
|
20240603,091900,4454110,4170,4170,4170,4170,12
|
|
20240603,091800,4404070,4170,4185,4185,4170,312
|
|
20240603,091700,3101730,4175,4265,4265,4175,13
|
|
20240603,091600,3047325,4180,4260,4265,4180,15
|
|
20240603,091500,2984380,4175,4260,4265,4175,17
|
|
20240603,091400,2912875,4175,4175,4175,4175,12
|
|
20240603,091300,2862775,4170,4180,4180,4170,12
|
|
20240603,091200,2812695,4180,4180,4180,4180,12
|
|
20240603,091100,2762535,4180,4180,4180,4180,12
|
|
20240603,091000,2712375,4180,4180,4180,4180,12
|
|
20240603,090900,2662215,4170,4170,4170,4170,12
|
|
20240603,090800,2612175,4170,4170,4170,4170,12
|
|
20240603,090700,2562135,4170,4170,4170,4170,12
|
|
20240603,090600,2512095,4160,4165,4165,4160,156
|
|
20240603,090500,1862415,4165,4170,4170,4165,12
|
|
20240603,090400,1812415,4260,4195,4260,4160,328
|
|
20240603,090300,416855,4195,4195,4195,4195,12
|
|
20240603,090200,366515,4195,4195,4195,4195,12
|
|
20240603,090100,316175,4195,4195,4195,4195,13
|
|
20240603,090000,261640,4220,4220,4220,4220,62
|