701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,203800,93893905,4170,4170,4170,4170,68
|
|
20240605,203700,93893905,4170,4170,4170,4170,0
|
|
20240605,203600,93893905,4170,4170,4170,4170,0
|
|
20240605,203500,93893905,4170,4170,4170,4170,0
|
|
20240605,203400,93893905,4170,4170,4170,4170,0
|
|
20240605,203300,93893905,4170,4170,4170,4170,0
|
|
20240605,203200,93893905,4170,4170,4170,4170,0
|
|
20240605,203100,93893905,4170,4170,4170,4170,0
|
|
20240605,203000,93893905,4170,4170,4170,4170,0
|
|
20240605,202900,93893905,4170,4170,4170,4170,0
|
|
20240605,202800,93893905,4170,4170,4170,4170,0
|
|
20240605,202700,93893905,4170,4170,4170,4170,0
|
|
20240605,202600,93893905,4170,4170,4170,4170,0
|
|
20240605,202500,93893905,4170,4170,4170,4170,0
|
|
20240605,202400,93893905,4170,4170,4170,4170,0
|
|
20240605,202300,93893905,4170,4170,4170,4170,0
|
|
20240605,202200,93893905,4170,4170,4170,4170,0
|
|
20240605,202100,93893905,4170,4170,4170,4170,0
|
|
20240605,202000,93893905,4170,4170,4170,4170,0
|
|
20240605,201900,93893905,4170,4170,4170,4170,0
|
|
20240605,201800,93893905,4170,4170,4170,4170,0
|
|
20240605,201700,93893905,4170,4170,4170,4170,0
|
|
20240605,201600,93893905,4170,4170,4170,4170,0
|
|
20240605,201500,93893905,4170,4170,4170,4170,0
|
|
20240605,201400,93893905,4170,4170,4170,4170,0
|
|
20240605,201300,93893905,4170,4170,4170,4170,0
|
|
20240605,201200,93893905,4170,4170,4170,4170,0
|
|
20240605,201100,93893905,4170,4170,4170,4170,0
|
|
20240605,201000,93893905,4170,4170,4170,4170,0
|
|
20240605,200900,93893905,4170,4170,4170,4170,0
|
|
20240605,200800,93893905,4170,4170,4170,4170,68
|
|
20240605,200700,93893905,4170,4170,4170,4170,0
|
|
20240605,200600,93893905,4170,4170,4170,4170,0
|
|
20240605,200500,93893905,4170,4170,4170,4170,0
|
|
20240605,200400,93893905,4170,4170,4170,4170,0
|
|
20240605,200300,93893905,4170,4170,4170,4170,0
|
|
20240605,200200,93893905,4170,4170,4170,4170,0
|
|
20240605,200100,93893905,4170,4170,4170,4170,0
|
|
20240605,200000,93893905,4170,4170,4170,4170,0
|
|
20240605,195900,93893905,4170,4170,4170,4170,0
|
|
20240605,195800,93893905,4170,4170,4170,4170,0
|
|
20240605,195700,93893905,4170,4170,4170,4170,0
|
|
20240605,195600,93893905,4170,4170,4170,4170,0
|
|
20240605,195500,93893905,4170,4170,4170,4170,0
|
|
20240605,195400,93893905,4170,4170,4170,4170,0
|
|
20240605,195300,93893905,4170,4170,4170,4170,0
|
|
20240605,195200,93893905,4170,4170,4170,4170,0
|
|
20240605,195100,93893905,4170,4170,4170,4170,0
|
|
20240605,195000,93893905,4170,4170,4170,4170,0
|
|
20240605,194900,93893905,4170,4170,4170,4170,0
|
|
20240605,194800,93893905,4170,4170,4170,4170,0
|
|
20240605,194700,93893905,4170,4170,4170,4170,0
|
|
20240605,194600,93893905,4170,4170,4170,4170,0
|
|
20240605,194500,93893905,4170,4170,4170,4170,0
|
|
20240605,194400,93893905,4170,4170,4170,4170,0
|
|
20240605,194300,93893905,4170,4170,4170,4170,0
|
|
20240605,194200,93893905,4170,4170,4170,4170,0
|
|
20240605,194100,93893905,4170,4170,4170,4170,0
|
|
20240605,194000,93893905,4170,4170,4170,4170,0
|
|
20240605,193900,93893905,4170,4170,4170,4170,0
|
|
20240605,193800,93893905,4170,4170,4170,4170,68
|
|
20240605,193700,93893905,4170,4170,4170,4170,0
|
|
20240605,193600,93893905,4170,4170,4170,4170,0
|
|
20240605,193500,93893905,4170,4170,4170,4170,0
|
|
20240605,193400,93893905,4170,4170,4170,4170,0
|
|
20240605,193300,93893905,4170,4170,4170,4170,0
|
|
20240605,193200,93893905,4170,4170,4170,4170,0
|
|
20240605,193100,93893905,4170,4170,4170,4170,0
|
|
20240605,193000,93893905,4170,4170,4170,4170,0
|
|
20240605,192900,93893905,4170,4170,4170,4170,0
|
|
20240605,192800,93893905,4170,4170,4170,4170,0
|
|
20240605,192700,93893905,4170,4170,4170,4170,0
|
|
20240605,192600,93893905,4170,4170,4170,4170,0
|
|
20240605,192500,93893905,4170,4170,4170,4170,0
|
|
20240605,192400,93893905,4170,4170,4170,4170,0
|
|
20240605,192300,93893905,4170,4170,4170,4170,0
|
|
20240605,192200,93893905,4170,4170,4170,4170,0
|
|
20240605,192100,93893905,4170,4170,4170,4170,0
|
|
20240605,192000,93893905,4170,4170,4170,4170,0
|
|
20240605,191900,93893905,4170,4170,4170,4170,0
|
|
20240605,191800,93893905,4170,4170,4170,4170,0
|
|
20240605,191700,93893905,4170,4170,4170,4170,0
|
|
20240605,191600,93893905,4170,4170,4170,4170,0
|
|
20240605,191500,93893905,4170,4170,4170,4170,0
|
|
20240605,191400,93893905,4170,4170,4170,4170,0
|
|
20240605,191300,93893905,4170,4170,4170,4170,0
|
|
20240605,191200,93893905,4170,4170,4170,4170,0
|
|
20240605,191100,93893905,4170,4170,4170,4170,0
|
|
20240605,191000,93893905,4170,4170,4170,4170,0
|
|
20240605,190900,93893905,4170,4170,4170,4170,0
|
|
20240605,190800,93893905,4170,4170,4170,4170,68
|
|
20240605,190700,93893905,4170,4170,4170,4170,0
|
|
20240605,190600,93893905,4170,4170,4170,4170,0
|
|
20240605,190500,93893905,4170,4170,4170,4170,0
|
|
20240605,190400,93893905,4170,4170,4170,4170,0
|
|
20240605,190300,93893905,4170,4170,4170,4170,0
|
|
20240605,190200,93893905,4170,4170,4170,4170,0
|
|
20240605,190100,93893905,4170,4170,4170,4170,0
|
|
20240605,190000,93893905,4170,4170,4170,4170,0
|
|
20240605,185900,93893905,4170,4170,4170,4170,0
|
|
20240605,185800,93893905,4170,4170,4170,4170,0
|
|
20240605,185700,93893905,4170,4170,4170,4170,0
|
|
20240605,185600,93893905,4170,4170,4170,4170,0
|
|
20240605,185500,93893905,4170,4170,4170,4170,0
|
|
20240605,185400,93893905,4170,4170,4170,4170,0
|
|
20240605,185300,93893905,4170,4170,4170,4170,0
|
|
20240605,185200,93893905,4170,4170,4170,4170,0
|
|
20240605,185100,93893905,4170,4170,4170,4170,0
|
|
20240605,185000,93893905,4170,4170,4170,4170,0
|
|
20240605,184900,93893905,4170,4170,4170,4170,0
|
|
20240605,184800,93893905,4170,4170,4170,4170,0
|
|
20240605,184700,93893905,4170,4170,4170,4170,0
|
|
20240605,184600,93893905,4170,4170,4170,4170,0
|
|
20240605,184500,93893905,4170,4170,4170,4170,0
|
|
20240605,184400,93893905,4170,4170,4170,4170,0
|
|
20240605,184300,93893905,4170,4170,4170,4170,0
|
|
20240605,184200,93893905,4170,4170,4170,4170,0
|
|
20240605,184100,93893905,4170,4170,4170,4170,0
|
|
20240605,184000,93893905,4170,4170,4170,4170,0
|
|
20240605,183900,93893905,4170,4170,4170,4170,0
|
|
20240605,183800,93893905,4170,4170,4170,4170,68
|
|
20240605,183700,93893905,4170,4170,4170,4170,0
|
|
20240605,183600,93893905,4170,4170,4170,4170,0
|
|
20240605,183500,93893905,4170,4170,4170,4170,0
|
|
20240605,183400,93893905,4170,4170,4170,4170,0
|
|
20240605,183300,93893905,4170,4170,4170,4170,0
|
|
20240605,183200,93893905,4170,4170,4170,4170,0
|
|
20240605,183100,93893905,4170,4170,4170,4170,0
|
|
20240605,183000,93893905,4170,4170,4170,4170,0
|
|
20240605,182900,93893905,4170,4170,4170,4170,0
|
|
20240605,182800,93893905,4170,4170,4170,4170,0
|
|
20240605,182700,93893905,4170,4170,4170,4170,0
|
|
20240605,182600,93893905,4170,4170,4170,4170,0
|
|
20240605,182500,93893905,4170,4170,4170,4170,0
|
|
20240605,182400,93893905,4170,4170,4170,4170,0
|
|
20240605,182300,93893905,4170,4170,4170,4170,0
|
|
20240605,182200,93893905,4170,4170,4170,4170,0
|
|
20240605,182100,93893905,4170,4170,4170,4170,0
|
|
20240605,182000,93893905,4170,4170,4170,4170,0
|
|
20240605,181900,93893905,4170,4170,4170,4170,0
|
|
20240605,181800,93893905,4170,4170,4170,4170,0
|
|
20240605,181700,93893905,4170,4170,4170,4170,0
|
|
20240605,181600,93893905,4170,4170,4170,4170,0
|
|
20240605,181500,93893905,4170,4170,4170,4170,0
|
|
20240605,181400,93893905,4170,4170,4170,4170,0
|
|
20240605,181300,93893905,4170,4170,4170,4170,0
|
|
20240605,181200,93893905,4170,4170,4170,4170,0
|
|
20240605,181100,93893905,4170,4170,4170,4170,0
|
|
20240605,181000,93893905,4170,4170,4170,4170,0
|
|
20240605,180900,93893905,4170,4170,4170,4170,0
|
|
20240605,180800,93893905,4170,4170,4170,4170,68
|
|
20240605,180700,93893905,4170,4170,4170,4170,0
|
|
20240605,180600,93893905,4170,4170,4170,4170,0
|
|
20240605,180500,93893905,4170,4170,4170,4170,0
|
|
20240605,180400,93893905,4170,4170,4170,4170,0
|
|
20240605,180300,93893905,4170,4170,4170,4170,0
|
|
20240605,180200,93893905,4170,4170,4170,4170,0
|
|
20240605,180100,93893905,4170,4170,4170,4170,0
|
|
20240605,180000,93893905,4170,4170,4170,4170,0
|
|
20240605,175900,93893905,4170,4170,4170,4170,0
|
|
20240605,175800,93893905,4170,4170,4170,4170,0
|
|
20240605,175700,93893905,4170,4170,4170,4170,0
|
|
20240605,175600,93893905,4170,4170,4170,4170,0
|
|
20240605,175500,93893905,4170,4170,4170,4170,0
|
|
20240605,175400,93893905,4170,4170,4170,4170,0
|
|
20240605,175300,93893905,4170,4170,4170,4170,0
|
|
20240605,175200,93893905,4170,4170,4170,4170,0
|
|
20240605,175100,93893905,4170,4170,4170,4170,0
|
|
20240605,175000,93893905,4170,4170,4170,4170,0
|
|
20240605,174900,93893905,4170,4170,4170,4170,0
|
|
20240605,174800,93893905,4170,4170,4170,4170,0
|
|
20240605,174700,93893905,4170,4170,4170,4170,0
|
|
20240605,174600,93893905,4170,4170,4170,4170,0
|
|
20240605,174500,93893905,4170,4170,4170,4170,0
|
|
20240605,174400,93893905,4170,4170,4170,4170,0
|
|
20240605,174300,93893905,4170,4170,4170,4170,0
|
|
20240605,174200,93893905,4170,4170,4170,4170,0
|
|
20240605,174100,93893905,4170,4170,4170,4170,0
|
|
20240605,174000,93893905,4170,4170,4170,4170,0
|
|
20240605,173900,93893905,4170,4170,4170,4170,0
|
|
20240605,173800,93893905,4170,4170,4170,4170,68
|
|
20240605,173700,93893905,4170,4170,4170,4170,0
|
|
20240605,173600,93893905,4170,4170,4170,4170,0
|
|
20240605,173500,93893905,4170,4170,4170,4170,0
|
|
20240605,173400,93893905,4170,4170,4170,4170,0
|
|
20240605,173300,93893905,4170,4170,4170,4170,0
|
|
20240605,173200,93893905,4170,4170,4170,4170,0
|
|
20240605,173100,93893905,4170,4170,4170,4170,0
|
|
20240605,173000,93893905,4170,4170,4170,4170,0
|
|
20240605,172900,93893905,4170,4170,4170,4170,0
|
|
20240605,172800,93893905,4170,4170,4170,4170,0
|
|
20240605,172700,93893905,4170,4170,4170,4170,0
|
|
20240605,172600,93893905,4170,4170,4170,4170,0
|
|
20240605,172500,93893905,4170,4170,4170,4170,0
|
|
20240605,172400,93893905,4170,4170,4170,4170,0
|
|
20240605,172300,93893905,4170,4170,4170,4170,0
|
|
20240605,172200,93893905,4170,4170,4170,4170,0
|
|
20240605,172100,93893905,4170,4170,4170,4170,0
|
|
20240605,172000,93893905,4170,4170,4170,4170,0
|
|
20240605,171900,93893905,4170,4170,4170,4170,0
|
|
20240605,171800,93893905,4170,4170,4170,4170,0
|
|
20240605,171700,93893905,4170,4170,4170,4170,0
|
|
20240605,171600,93893905,4170,4170,4170,4170,0
|
|
20240605,171500,93893905,4170,4170,4170,4170,0
|
|
20240605,171400,93893905,4170,4170,4170,4170,0
|
|
20240605,171300,93893905,4170,4170,4170,4170,0
|
|
20240605,171200,93893905,4170,4170,4170,4170,0
|
|
20240605,171100,93893905,4170,4170,4170,4170,0
|
|
20240605,171000,93893905,4170,4170,4170,4170,0
|
|
20240605,170900,93893905,4170,4170,4170,4170,0
|
|
20240605,170800,93893905,4170,4170,4170,4170,68
|
|
20240605,170700,93893905,4170,4170,4170,4170,0
|
|
20240605,170600,93893905,4170,4170,4170,4170,0
|
|
20240605,170500,93893905,4170,4170,4170,4170,0
|
|
20240605,170400,93893905,4170,4170,4170,4170,0
|
|
20240605,170300,93893905,4170,4170,4170,4170,0
|
|
20240605,170200,93893905,4170,4170,4170,4170,0
|
|
20240605,170100,93893905,4170,4170,4170,4170,0
|
|
20240605,170000,93893905,4170,4170,4170,4170,0
|
|
20240605,165900,93893905,4170,4170,4170,4170,0
|
|
20240605,165800,93893905,4170,4170,4170,4170,0
|
|
20240605,165700,93893905,4170,4170,4170,4170,0
|
|
20240605,165600,93893905,4170,4170,4170,4170,0
|
|
20240605,165500,93893905,4170,4170,4170,4170,0
|
|
20240605,165400,93893905,4170,4170,4170,4170,0
|
|
20240605,165300,93893905,4170,4170,4170,4170,0
|
|
20240605,165200,93893905,4170,4170,4170,4170,0
|
|
20240605,165100,93893905,4170,4170,4170,4170,0
|
|
20240605,165000,93893905,4170,4170,4170,4170,0
|
|
20240605,164900,93893905,4170,4170,4170,4170,0
|
|
20240605,164800,93893905,4170,4170,4170,4170,0
|
|
20240605,164700,93893905,4170,4170,4170,4170,0
|
|
20240605,164600,93893905,4170,4170,4170,4170,0
|
|
20240605,164500,93893905,4170,4170,4170,4170,0
|
|
20240605,164400,93893905,4170,4170,4170,4170,0
|
|
20240605,164300,93893905,4170,4170,4170,4170,0
|
|
20240605,164200,93893905,4170,4170,4170,4170,0
|
|
20240605,164100,93893905,4170,4170,4170,4170,0
|
|
20240605,164000,93893905,4170,4170,4170,4170,0
|
|
20240605,163900,93893905,4170,4170,4170,4170,0
|
|
20240605,163800,93893905,4170,4170,4170,4170,68
|
|
20240605,163700,93893905,4170,4170,4170,4170,0
|
|
20240605,163600,93893905,4170,4170,4170,4170,0
|
|
20240605,163500,93893905,4170,4170,4170,4170,0
|
|
20240605,163400,93893905,4170,4170,4170,4170,0
|
|
20240605,163300,93893905,4170,4170,4170,4170,0
|
|
20240605,163200,93893905,4170,4170,4170,4170,0
|
|
20240605,163100,93893905,4170,4170,4170,4170,0
|
|
20240605,163000,93893905,4170,4170,4170,4170,0
|
|
20240605,162900,93893905,4170,4170,4170,4170,0
|
|
20240605,162800,93893905,4170,4170,4170,4170,0
|
|
20240605,162700,93893905,4170,4170,4170,4170,0
|
|
20240605,162600,93893905,4170,4170,4170,4170,0
|
|
20240605,162500,93893905,4170,4170,4170,4170,0
|
|
20240605,162400,93893905,4170,4170,4170,4170,0
|
|
20240605,162300,93893905,4170,4170,4170,4170,0
|
|
20240605,162200,93893905,4170,4170,4170,4170,0
|
|
20240605,162100,93893905,4170,4170,4170,4170,0
|
|
20240605,162000,93893905,4170,4170,4170,4170,0
|
|
20240605,161900,93893905,4170,4170,4170,4170,0
|
|
20240605,161800,93893905,4170,4170,4170,4170,0
|
|
20240605,161700,93893905,4170,4170,4170,4170,0
|
|
20240605,161600,93893905,4170,4170,4170,4170,0
|
|
20240605,161500,93893905,4170,4170,4170,4170,0
|
|
20240605,161400,93893905,4170,4170,4170,4170,0
|
|
20240605,161300,93893905,4170,4170,4170,4170,0
|
|
20240605,161200,93893905,4170,4170,4170,4170,0
|
|
20240605,161100,93893905,4170,4170,4170,4170,0
|
|
20240605,161000,93893905,4170,4170,4170,4170,0
|
|
20240605,160900,93893905,4170,4170,4170,4170,0
|
|
20240605,160800,93893905,4170,4170,4170,4170,68
|
|
20240605,160700,93893905,4170,4170,4170,4170,0
|
|
20240605,160600,93893905,4170,4170,4170,4170,0
|
|
20240605,160500,93893905,4170,4170,4170,4170,0
|
|
20240605,160400,93893905,4170,4170,4170,4170,0
|
|
20240605,160300,93893905,4170,4170,4170,4170,0
|
|
20240605,160200,93893905,4170,4170,4170,4170,0
|
|
20240605,160100,93893905,4170,4170,4170,4170,0
|
|
20240605,160000,93893905,4170,4170,4170,4170,0
|
|
20240605,155900,93893905,4170,4170,4170,4170,0
|
|
20240605,155800,93893905,4170,4170,4170,4170,0
|
|
20240605,155700,93893905,4170,4170,4170,4170,0
|
|
20240605,155600,93893905,4170,4170,4170,4170,0
|
|
20240605,155500,93893905,4170,4170,4170,4170,0
|
|
20240605,155400,93893905,4170,4170,4170,4170,0
|
|
20240605,155300,93893905,4170,4170,4170,4170,0
|
|
20240605,155200,93893905,4170,4170,4170,4170,0
|
|
20240605,155100,93893905,4170,4170,4170,4170,0
|
|
20240605,155000,93893905,4170,4170,4170,4170,0
|
|
20240605,154900,93893905,4170,4170,4170,4170,0
|
|
20240605,154800,93893905,4170,4170,4170,4170,0
|
|
20240605,154700,93893905,4170,4170,4170,4170,0
|
|
20240605,154600,93893905,4170,4170,4170,4170,0
|
|
20240605,154500,93893905,4170,4170,4170,4170,0
|
|
20240605,154400,93893905,4170,4170,4170,4170,0
|
|
20240605,154300,93893905,4170,4170,4170,4170,0
|
|
20240605,154200,93893905,4170,4170,4170,4170,0
|
|
20240605,154100,93893905,4170,4170,4170,4170,0
|
|
20240605,154000,93893905,4170,4170,4170,4170,0
|
|
20240605,153900,93893905,4170,4170,4170,4170,0
|
|
20240605,153800,93893905,4170,4170,4170,4170,68
|
|
20240605,153700,93893905,4170,4170,4170,4170,0
|
|
20240605,153600,93893905,4170,4170,4170,4170,0
|
|
20240605,153500,93893905,4170,4170,4170,4170,0
|
|
20240605,153400,93893905,4170,4170,4170,4170,0
|
|
20240605,153300,93893905,4170,4170,4170,4170,0
|
|
20240605,153200,93893905,4170,4170,4170,4170,0
|
|
20240605,153100,93893905,4170,4170,4170,4170,0
|
|
20240605,153000,93893905,4170,4170,4170,4170,68
|
|
20240605,152900,93610345,4165,4165,4165,4165,0
|
|
20240605,152800,93610345,4165,4165,4165,4165,0
|
|
20240605,152700,93610345,4165,4165,4165,4165,0
|
|
20240605,152600,93610345,4165,4165,4165,4165,0
|
|
20240605,152500,93610345,4165,4165,4165,4165,0
|
|
20240605,152400,93610345,4165,4165,4165,4165,0
|
|
20240605,152300,93610345,4165,4165,4165,4165,0
|
|
20240605,152200,93610345,4165,4165,4165,4165,0
|
|
20240605,152100,93610345,4165,4165,4165,4165,0
|
|
20240605,152000,93610345,4165,4165,4165,4165,0
|
|
20240605,151900,93610345,4165,4165,4165,4165,0
|
|
20240605,151800,93610345,4165,4165,4165,4165,0
|
|
20240605,151700,93610345,4165,4165,4165,4165,0
|
|
20240605,151600,93610345,4165,4165,4165,4165,10
|
|
20240605,151500,93568695,4165,4165,4170,4165,54
|
|
20240605,151400,93343780,4160,4160,4160,4160,500
|
|
20240605,151300,91263780,4160,4160,4160,4160,2
|
|
20240605,151200,91255460,4150,4150,4150,4150,4
|
|
20240605,151100,91238860,4160,4160,4160,4160,0
|
|
20240605,151000,91238860,4160,4160,4160,4160,0
|
|
20240605,150900,91238860,4160,4160,4160,4160,0
|
|
20240605,150800,91238860,4160,4160,4160,4160,0
|
|
20240605,150700,91238860,4160,4160,4160,4160,0
|
|
20240605,150600,91238860,4160,4160,4160,4160,0
|
|
20240605,150500,91238860,4160,4160,4160,4160,1
|
|
20240605,150400,91234700,4130,4130,4130,4130,25
|
|
20240605,150300,91131450,4160,4160,4160,4160,0
|
|
20240605,150200,91131450,4160,4160,4160,4160,0
|
|
20240605,150100,91131450,4160,4160,4160,4160,0
|
|
20240605,150000,91131450,4160,4160,4160,4160,0
|
|
20240605,145900,91131450,4160,4160,4160,4160,0
|
|
20240605,145800,91131450,4160,4160,4160,4160,0
|
|
20240605,145700,91131450,4160,4160,4160,4160,0
|
|
20240605,145600,91131450,4160,4160,4160,4160,0
|
|
20240605,145500,91131450,4160,4160,4160,4160,0
|
|
20240605,145400,91131450,4160,4160,4160,4160,0
|
|
20240605,145300,91131450,4160,4130,4160,4130,120
|
|
20240605,145200,90635820,4160,4160,4160,4160,0
|
|
20240605,145100,90635820,4160,4160,4160,4160,0
|
|
20240605,145000,90635820,4160,4160,4160,4160,0
|
|
20240605,144900,90635820,4160,4160,4160,4160,0
|
|
20240605,144800,90635820,4160,4160,4160,4160,0
|
|
20240605,144700,90635820,4160,4160,4160,4160,0
|
|
20240605,144600,90635820,4160,4160,4160,4160,2
|
|
20240605,144500,90627500,4160,4160,4160,4160,0
|
|
20240605,144400,90627500,4160,4145,4160,4145,107
|
|
20240605,144300,90183955,4145,4145,4145,4145,2
|
|
20240605,144200,90175665,4125,4125,4125,4125,0
|
|
20240605,144100,90175665,4125,4125,4125,4125,0
|
|
20240605,144000,90175665,4125,4125,4125,4125,0
|
|
20240605,143900,90175665,4125,4125,4125,4125,0
|
|
20240605,143800,90175665,4125,4125,4125,4125,0
|
|
20240605,143700,90175665,4125,4125,4125,4125,0
|
|
20240605,143600,90175665,4125,4135,4135,4125,1000
|
|
20240605,143500,86047705,4135,4135,4135,4135,0
|
|
20240605,143400,86047705,4135,4135,4135,4135,0
|
|
20240605,143300,86047705,4135,4135,4135,4135,0
|
|
20240605,143200,86047705,4135,4135,4135,4135,0
|
|
20240605,143100,86047705,4135,4135,4135,4135,0
|
|
20240605,143000,86047705,4135,4135,4135,4135,0
|
|
20240605,142900,86047705,4135,4135,4135,4135,0
|
|
20240605,142800,86047705,4135,4135,4135,4135,0
|
|
20240605,142700,86047705,4135,4135,4135,4135,0
|
|
20240605,142600,86047705,4135,4135,4135,4135,0
|
|
20240605,142500,86047705,4135,4135,4135,4135,0
|
|
20240605,142400,86047705,4135,4135,4135,4135,0
|
|
20240605,142300,86047705,4135,4135,4135,4135,0
|
|
20240605,142200,86047705,4135,4135,4135,4135,0
|
|
20240605,142100,86047705,4135,4135,4135,4135,0
|
|
20240605,142000,86047705,4135,4135,4135,4135,0
|
|
20240605,141900,86047705,4135,4135,4135,4135,0
|
|
20240605,141800,86047705,4135,4135,4135,4135,0
|
|
20240605,141700,86047705,4135,4135,4135,4135,0
|
|
20240605,141600,86047705,4135,4135,4135,4135,16
|
|
20240605,141500,85981545,4170,4170,4170,4170,2
|
|
20240605,141400,85973205,4170,4170,4170,4170,0
|
|
20240605,141300,85973205,4170,4170,4170,4170,0
|
|
20240605,141200,85973205,4170,4170,4170,4170,0
|
|
20240605,141100,85973205,4170,4170,4170,4170,0
|
|
20240605,141000,85973205,4170,4170,4170,4170,0
|
|
20240605,140900,85973205,4170,4170,4170,4170,0
|
|
20240605,140800,85973205,4170,4170,4170,4170,0
|
|
20240605,140700,85973205,4170,4170,4170,4170,0
|
|
20240605,140600,85973205,4170,4170,4170,4170,0
|
|
20240605,140500,85973205,4170,4170,4170,4170,0
|
|
20240605,140400,85973205,4170,4170,4170,4170,0
|
|
20240605,140300,85973205,4170,4170,4170,4170,0
|
|
20240605,140200,85973205,4170,4170,4170,4170,0
|
|
20240605,140100,85973205,4170,4170,4170,4170,0
|
|
20240605,140000,85973205,4170,4170,4170,4170,0
|
|
20240605,135900,85973205,4170,4170,4170,4170,0
|
|
20240605,135800,85973205,4170,4170,4170,4170,0
|
|
20240605,135700,85973205,4170,4170,4170,4170,0
|
|
20240605,135600,85973205,4170,4170,4170,4170,0
|
|
20240605,135500,85973205,4170,4170,4170,4170,0
|
|
20240605,135400,85973205,4170,4170,4170,4170,0
|
|
20240605,135300,85973205,4170,4170,4170,4170,0
|
|
20240605,135200,85973205,4170,4170,4170,4170,0
|
|
20240605,135100,85973205,4170,4170,4170,4170,0
|
|
20240605,135000,85973205,4170,4170,4170,4170,0
|
|
20240605,134900,85973205,4170,4170,4170,4170,0
|
|
20240605,134800,85973205,4170,4170,4170,4170,0
|
|
20240605,134700,85973205,4170,4170,4170,4170,0
|
|
20240605,134600,85973205,4170,4170,4170,4170,0
|
|
20240605,134500,85973205,4170,4170,4170,4170,0
|
|
20240605,134400,85973205,4170,4170,4170,4170,0
|
|
20240605,134300,85973205,4170,4170,4170,4170,0
|
|
20240605,134200,85973205,4170,4170,4170,4170,0
|
|
20240605,134100,85973205,4170,4170,4170,4170,0
|
|
20240605,134000,85973205,4170,4170,4170,4170,0
|
|
20240605,133900,85973205,4170,4165,4170,4165,44
|
|
20240605,133800,85789920,4145,4145,4145,4145,0
|
|
20240605,133700,85789920,4145,4145,4145,4145,0
|
|
20240605,133600,85789920,4145,4145,4145,4145,0
|
|
20240605,133500,85789920,4145,4145,4145,4145,64
|
|
20240605,133400,85524640,4145,4145,4145,4145,44
|
|
20240605,133300,85342260,4130,4130,4130,4130,0
|
|
20240605,133200,85342260,4130,4130,4130,4130,0
|
|
20240605,133100,85342260,4130,4130,4130,4130,0
|
|
20240605,133000,85342260,4130,4130,4130,4130,0
|
|
20240605,132900,85342260,4130,4130,4130,4130,0
|
|
20240605,132800,85342260,4130,4130,4130,4130,0
|
|
20240605,132700,85342260,4130,4130,4130,4130,0
|
|
20240605,132600,85342260,4130,4130,4130,4130,0
|
|
20240605,132500,85342260,4130,4130,4130,4130,0
|
|
20240605,132400,85342260,4130,4130,4130,4130,0
|
|
20240605,132300,85342260,4130,4130,4130,4130,0
|
|
20240605,132200,85342260,4130,4130,4130,4130,0
|
|
20240605,132100,85342260,4130,4130,4130,4130,0
|
|
20240605,132000,85342260,4130,4130,4130,4130,0
|
|
20240605,131900,85342260,4130,4130,4130,4130,0
|
|
20240605,131800,85342260,4130,4130,4130,4130,0
|
|
20240605,131700,85342260,4130,4130,4130,4130,0
|
|
20240605,131600,85342260,4130,4130,4130,4130,0
|
|
20240605,131500,85342260,4130,4130,4130,4130,0
|
|
20240605,131400,85342260,4130,4130,4130,4130,0
|
|
20240605,131300,85342260,4130,4130,4130,4130,0
|
|
20240605,131200,85342260,4130,4130,4130,4130,0
|
|
20240605,131100,85342260,4130,4130,4130,4130,0
|
|
20240605,131000,85342260,4130,4130,4130,4130,0
|
|
20240605,130900,85342260,4130,4135,4135,4130,800
|
|
20240605,130800,82037185,4165,4165,4165,4165,0
|
|
20240605,130700,82037185,4165,4165,4165,4165,0
|
|
20240605,130600,82037185,4165,4165,4165,4165,0
|
|
20240605,130500,82037185,4165,4165,4165,4165,0
|
|
20240605,130400,82037185,4165,4165,4165,4165,0
|
|
20240605,130300,82037185,4165,4165,4165,4165,0
|
|
20240605,130200,82037185,4165,4165,4165,4165,0
|
|
20240605,130100,82037185,4165,4165,4165,4165,0
|
|
20240605,130000,82037185,4165,4165,4165,4165,0
|
|
20240605,125900,82037185,4165,4165,4165,4165,0
|
|
20240605,125800,82037185,4165,4165,4165,4165,0
|
|
20240605,125700,82037185,4165,4165,4165,4165,0
|
|
20240605,125600,82037185,4165,4165,4165,4165,0
|
|
20240605,125500,82037185,4165,4165,4165,4165,0
|
|
20240605,125400,82037185,4165,4140,4165,4135,1301
|
|
20240605,125300,76653575,4135,4135,4135,4135,0
|
|
20240605,125200,76653575,4135,4135,4135,4135,0
|
|
20240605,125100,76653575,4135,4135,4135,4135,0
|
|
20240605,125000,76653575,4135,4135,4135,4135,0
|
|
20240605,124900,76653575,4135,4135,4135,4135,0
|
|
20240605,124800,76653575,4135,4135,4135,4135,0
|
|
20240605,124700,76653575,4135,4135,4135,4135,0
|
|
20240605,124600,76653575,4135,4160,4160,4135,500
|
|
20240605,124500,74585325,4170,4170,4170,4170,0
|
|
20240605,124400,74585325,4170,4170,4170,4170,0
|
|
20240605,124300,74585325,4170,4170,4170,4170,1
|
|
20240605,124200,74581155,4140,4140,4140,4140,90
|
|
20240605,124100,74208555,4140,4140,4140,4140,0
|
|
20240605,124000,74208555,4140,4140,4140,4140,0
|
|
20240605,123900,74208555,4140,4140,4140,4140,0
|
|
20240605,123800,74208555,4140,4140,4140,4140,0
|
|
20240605,123700,74208555,4140,4140,4140,4140,0
|
|
20240605,123600,74208555,4140,4140,4140,4140,0
|
|
20240605,123500,74208555,4140,4140,4140,4140,0
|
|
20240605,123400,74208555,4140,4140,4140,4140,0
|
|
20240605,123300,74208555,4140,4140,4140,4140,1
|
|
20240605,123200,74204415,4125,4160,4160,4125,501
|
|
20240605,123100,72135215,4155,4155,4155,4155,1700
|
|
20240605,123000,65071715,4160,4160,4160,4160,0
|
|
20240605,122900,65071715,4160,4160,4160,4160,0
|
|
20240605,122800,65071715,4160,4160,4160,4160,1
|
|
20240605,122700,65067555,4155,4155,4155,4155,0
|
|
20240605,122600,65067555,4155,4155,4155,4155,0
|
|
20240605,122500,65067555,4155,4155,4155,4155,0
|
|
20240605,122400,65067555,4155,4155,4155,4155,1800
|
|
20240605,122300,57588555,4140,4140,4140,4140,0
|
|
20240605,122200,57588555,4140,4140,4140,4140,0
|
|
20240605,122100,57588555,4140,4140,4140,4140,0
|
|
20240605,122000,57588555,4140,4140,4140,4140,0
|
|
20240605,121900,57588555,4140,4140,4140,4140,0
|
|
20240605,121800,57588555,4140,4140,4140,4140,0
|
|
20240605,121700,57588555,4140,4140,4140,4140,0
|
|
20240605,121600,57588555,4140,4140,4140,4140,0
|
|
20240605,121500,57588555,4140,4140,4140,4140,0
|
|
20240605,121400,57588555,4140,4140,4140,4140,0
|
|
20240605,121300,57588555,4140,4140,4140,4140,0
|
|
20240605,121200,57588555,4140,4140,4140,4140,0
|
|
20240605,121100,57588555,4140,4140,4140,4140,0
|
|
20240605,121000,57588555,4140,4140,4140,4140,0
|
|
20240605,120900,57588555,4140,4140,4140,4140,0
|
|
20240605,120800,57588555,4140,4140,4140,4140,0
|
|
20240605,120700,57588555,4140,4140,4140,4140,0
|
|
20240605,120600,57588555,4140,4140,4140,4140,0
|
|
20240605,120500,57588555,4140,4140,4140,4140,0
|
|
20240605,120400,57588555,4140,4140,4140,4140,0
|
|
20240605,120300,57588555,4140,4140,4140,4140,0
|
|
20240605,120200,57588555,4140,4140,4140,4140,0
|
|
20240605,120100,57588555,4140,4140,4140,4140,0
|
|
20240605,120000,57588555,4140,4145,4145,4140,1700
|
|
20240605,115900,50549090,4170,4170,4170,4170,0
|
|
20240605,115800,50549090,4170,4170,4170,4170,0
|
|
20240605,115700,50549090,4170,4170,4170,4170,0
|
|
20240605,115600,50549090,4170,4170,4170,4170,0
|
|
20240605,115500,50549090,4170,4170,4170,4170,0
|
|
20240605,115400,50549090,4170,4170,4170,4170,0
|
|
20240605,115300,50549090,4170,4170,4170,4170,0
|
|
20240605,115200,50549090,4170,4170,4170,4170,0
|
|
20240605,115100,50549090,4170,4170,4170,4170,0
|
|
20240605,115000,50549090,4170,4170,4170,4170,0
|
|
20240605,114900,50549090,4170,4170,4170,4170,0
|
|
20240605,114800,50549090,4170,4170,4170,4170,0
|
|
20240605,114700,50549090,4170,4170,4170,4170,0
|
|
20240605,114600,50549090,4170,4170,4170,4170,0
|
|
20240605,114500,50549090,4170,4170,4170,4170,0
|
|
20240605,114400,50549090,4170,4170,4170,4170,0
|
|
20240605,114300,50549090,4170,4170,4170,4170,0
|
|
20240605,114200,50549090,4170,4170,4170,4170,0
|
|
20240605,114100,50549090,4170,4170,4170,4170,0
|
|
20240605,114000,50549090,4170,4170,4170,4170,0
|
|
20240605,113900,50549090,4170,4170,4170,4170,0
|
|
20240605,113800,50549090,4170,4170,4170,4170,0
|
|
20240605,113700,50549090,4170,4170,4170,4170,0
|
|
20240605,113600,50549090,4170,4170,4170,4170,0
|
|
20240605,113500,50549090,4170,4170,4170,4170,0
|
|
20240605,113400,50549090,4170,4170,4170,4170,0
|
|
20240605,113300,50549090,4170,4170,4170,4170,0
|
|
20240605,113200,50549090,4170,4170,4170,4170,0
|
|
20240605,113100,50549090,4170,4170,4170,4170,0
|
|
20240605,113000,50549090,4170,4170,4170,4170,57
|
|
20240605,112900,50311400,4170,4160,4170,4160,332
|
|
20240605,112800,48929480,4170,4170,4170,4170,0
|
|
20240605,112700,48929480,4170,4170,4170,4170,0
|
|
20240605,112600,48929480,4170,4170,4170,4170,0
|
|
20240605,112500,48929480,4170,4170,4170,4170,0
|
|
20240605,112400,48929480,4170,4170,4170,4170,0
|
|
20240605,112300,48929480,4170,4170,4170,4170,0
|
|
20240605,112200,48929480,4170,4170,4170,4170,0
|
|
20240605,112100,48929480,4170,4170,4170,4170,0
|
|
20240605,112000,48929480,4170,4170,4170,4170,0
|
|
20240605,111900,48929480,4170,4170,4170,4170,0
|
|
20240605,111800,48929480,4170,4170,4170,4170,0
|
|
20240605,111700,48929480,4170,4170,4170,4170,0
|
|
20240605,111600,48929480,4170,4170,4170,4170,0
|
|
20240605,111500,48929480,4170,4170,4170,4170,0
|
|
20240605,111400,48929480,4170,4170,4170,4170,0
|
|
20240605,111300,48929480,4170,4170,4170,4170,0
|
|
20240605,111200,48929480,4170,4170,4170,4170,0
|
|
20240605,111100,48929480,4170,4170,4170,4170,0
|
|
20240605,111000,48929480,4170,4170,4170,4170,0
|
|
20240605,110900,48929480,4170,4170,4170,4170,0
|
|
20240605,110800,48929480,4170,4170,4170,4170,0
|
|
20240605,110700,48929480,4170,4170,4170,4170,0
|
|
20240605,110600,48929480,4170,4170,4170,4170,0
|
|
20240605,110500,48929480,4170,4170,4170,4170,0
|
|
20240605,110400,48929480,4170,4170,4170,4170,0
|
|
20240605,110300,48929480,4170,4170,4170,4170,1
|
|
20240605,110200,48925310,4170,4170,4170,4170,0
|
|
20240605,110100,48925310,4170,4170,4170,4170,0
|
|
20240605,110000,48925310,4170,4170,4170,4170,0
|
|
20240605,105900,48925310,4170,4170,4170,4170,0
|
|
20240605,105800,48925310,4170,4170,4170,4170,0
|
|
20240605,105700,48925310,4170,4170,4170,4170,1
|
|
20240605,105600,48921140,4125,4125,4125,4125,0
|
|
20240605,105500,48921140,4125,4125,4125,4125,0
|
|
20240605,105400,48921140,4125,4125,4125,4125,251
|
|
20240605,105300,47885765,4125,4125,4125,4125,0
|
|
20240605,105200,47885765,4125,4125,4125,4125,0
|
|
20240605,105100,47885765,4125,4125,4125,4125,0
|
|
20240605,105000,47885765,4125,4125,4125,4125,500
|
|
20240605,104900,45823265,4130,4130,4130,4130,28
|
|
20240605,104800,45707625,4135,4135,4135,4135,0
|
|
20240605,104700,45707625,4135,4135,4135,4135,0
|
|
20240605,104600,45707625,4135,4135,4135,4135,0
|
|
20240605,104500,45707625,4135,4135,4135,4135,1
|
|
20240605,104400,45703490,4140,4140,4140,4140,0
|
|
20240605,104300,45703490,4140,4140,4140,4140,3
|
|
20240605,104200,45691070,4140,4140,4140,4140,17
|
|
20240605,104100,45620690,4140,4140,4140,4140,0
|
|
20240605,104000,45620690,4140,4140,4140,4140,0
|
|
20240605,103900,45620690,4140,4140,4140,4140,0
|
|
20240605,103800,45620690,4140,4140,4140,4140,100
|
|
20240605,103700,45206690,4140,4140,4140,4140,47
|
|
20240605,103600,45012110,4130,4130,4130,4130,0
|
|
20240605,103500,45012110,4130,4130,4130,4130,0
|
|
20240605,103400,45012110,4130,4130,4130,4130,465
|
|
20240605,103300,43091660,4130,4130,4130,4130,0
|
|
20240605,103200,43091660,4130,4130,4130,4130,43
|
|
20240605,103100,42914070,4140,4140,4140,4140,0
|
|
20240605,103000,42914070,4140,4140,4140,4140,0
|
|
20240605,102900,42914070,4140,4140,4140,4140,0
|
|
20240605,102800,42914070,4140,4140,4140,4140,0
|
|
20240605,102700,42914070,4140,4140,4140,4140,0
|
|
20240605,102600,42914070,4140,4140,4140,4140,1
|
|
20240605,102500,42909930,4125,4125,4125,4125,0
|
|
20240605,102400,42909930,4125,4125,4125,4125,0
|
|
20240605,102300,42909930,4125,4125,4125,4125,0
|
|
20240605,102200,42909930,4125,4125,4125,4125,0
|
|
20240605,102100,42909930,4125,4125,4125,4125,0
|
|
20240605,102000,42909930,4125,4125,4125,4125,0
|
|
20240605,101900,42909930,4125,4125,4125,4125,0
|
|
20240605,101800,42909930,4125,4125,4125,4125,0
|
|
20240605,101700,42909930,4125,4125,4125,4125,0
|
|
20240605,101600,42909930,4125,4125,4125,4125,0
|
|
20240605,101500,42909930,4125,4125,4125,4125,0
|
|
20240605,101400,42909930,4125,4125,4125,4125,0
|
|
20240605,101300,42909930,4125,4125,4125,4125,0
|
|
20240605,101200,42909930,4125,4125,4125,4125,1
|
|
20240605,101100,42905805,4120,4120,4120,4120,0
|
|
20240605,101000,42905805,4120,4120,4120,4120,0
|
|
20240605,100900,42905805,4120,4120,4120,4120,0
|
|
20240605,100800,42905805,4120,4120,4120,4120,0
|
|
20240605,100700,42905805,4120,4120,4120,4120,0
|
|
20240605,100600,42905805,4120,4120,4120,4120,0
|
|
20240605,100500,42905805,4120,4145,4145,4120,193
|
|
20240605,100400,42108990,4120,4120,4120,4120,0
|
|
20240605,100300,42108990,4120,4165,4175,4120,1731
|
|
20240605,100200,34940615,4165,4165,4165,4165,0
|
|
20240605,100100,34940615,4165,4165,4165,4165,0
|
|
20240605,100000,34940615,4165,4165,4165,4165,0
|
|
20240605,095900,34940615,4165,4165,4165,4165,0
|
|
20240605,095800,34940615,4165,4165,4165,4165,0
|
|
20240605,095700,34940615,4165,4165,4165,4165,1
|
|
20240605,095600,34936450,4175,4175,4175,4175,0
|
|
20240605,095500,34936450,4175,4175,4175,4175,0
|
|
20240605,095400,34936450,4175,4175,4175,4175,0
|
|
20240605,095300,34936450,4175,4175,4175,4175,0
|
|
20240605,095200,34936450,4175,4175,4175,4175,0
|
|
20240605,095100,34936450,4175,4175,4175,4175,0
|
|
20240605,095000,34936450,4175,4175,4175,4175,0
|
|
20240605,094900,34936450,4175,4175,4175,4175,0
|
|
20240605,094800,34936450,4175,4175,4175,4175,0
|
|
20240605,094700,34936450,4175,4175,4175,4175,0
|
|
20240605,094600,34936450,4175,4175,4175,4175,0
|
|
20240605,094500,34936450,4175,4175,4175,4175,5
|
|
20240605,094400,34915575,4150,4150,4150,4150,0
|
|
20240605,094300,34915575,4150,4150,4150,4150,780
|
|
20240605,094200,31678575,4185,4185,4185,4185,0
|
|
20240605,094100,31678575,4185,4185,4185,4185,0
|
|
20240605,094000,31678575,4185,4185,4185,4185,0
|
|
20240605,093900,31678575,4185,4185,4185,4185,0
|
|
20240605,093800,31678575,4185,4185,4185,4185,0
|
|
20240605,093700,31678575,4185,4185,4185,4185,0
|
|
20240605,093600,31678575,4185,4160,4185,4125,2003
|
|
20240605,093500,23359150,4185,4185,4185,4185,2
|
|
20240605,093400,23350780,4185,4185,4185,4185,0
|
|
20240605,093300,23350780,4185,4185,4185,4185,5
|
|
20240605,093200,23329855,4185,4185,4185,4185,0
|
|
20240605,093100,23329855,4185,4185,4185,4185,0
|
|
20240605,093000,23329855,4185,4185,4185,4185,0
|
|
20240605,092900,23329855,4185,4185,4185,4185,0
|
|
20240605,092800,23329855,4185,4185,4185,4185,0
|
|
20240605,092700,23329855,4185,4185,4185,4185,13
|
|
20240605,092600,23275450,4160,4160,4160,4160,20
|
|
20240605,092500,23192250,4200,4200,4200,4200,0
|
|
20240605,092400,23192250,4200,4200,4200,4200,0
|
|
20240605,092300,23192250,4200,4200,4200,4200,0
|
|
20240605,092200,23192250,4200,4200,4200,4200,0
|
|
20240605,092100,23192250,4200,4200,4200,4200,0
|
|
20240605,092000,23192250,4200,4200,4200,4200,0
|
|
20240605,091900,23192250,4200,4200,4200,4200,0
|
|
20240605,091800,23192250,4200,4200,4200,4200,0
|
|
20240605,091700,23192250,4200,4200,4200,4200,0
|
|
20240605,091600,23192250,4200,4200,4200,4200,150
|
|
20240605,091500,22562250,4250,4250,4250,4250,0
|
|
20240605,091400,22562250,4250,4250,4250,4250,0
|
|
20240605,091300,22562250,4250,4180,4250,4180,1600
|
|
20240605,091200,15801255,4180,4155,4205,4155,1416
|
|
20240605,091100,9890060,4110,4110,4110,4110,0
|
|
20240605,091000,9890060,4110,4120,4120,4110,400
|
|
20240605,090900,8245150,4160,4155,4160,4155,8
|
|
20240605,090800,8211880,4160,4155,4160,4155,41
|
|
20240605,090700,8041445,4115,4115,4115,4115,32
|
|
20240605,090600,7909765,4105,4115,4115,4105,1569
|
|
20240605,090500,1459600,4165,4125,4165,4115,305
|
|
20240605,090400,203285,4165,4165,4165,4165,0
|
|
20240605,090300,203285,4165,4165,4165,4165,0
|
|
20240605,090200,203285,4165,4165,4165,4165,0
|
|
20240605,090100,203285,4165,4145,4165,4145,10
|
|
20240605,090000,161655,4145,4145,4145,4145,39
|