700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203700,120115060,4150,4150,4150,4150,556
|
|
20240607,203600,120115060,4150,4150,4150,4150,0
|
|
20240607,203500,120115060,4150,4150,4150,4150,0
|
|
20240607,203400,120115060,4150,4150,4150,4150,0
|
|
20240607,203300,120115060,4150,4150,4150,4150,0
|
|
20240607,203200,120115060,4150,4150,4150,4150,0
|
|
20240607,203100,120115060,4150,4150,4150,4150,0
|
|
20240607,203000,120115060,4150,4150,4150,4150,0
|
|
20240607,202900,120115060,4150,4150,4150,4150,0
|
|
20240607,202800,120115060,4150,4150,4150,4150,0
|
|
20240607,202700,120115060,4150,4150,4150,4150,0
|
|
20240607,202600,120115060,4150,4150,4150,4150,0
|
|
20240607,202500,120115060,4150,4150,4150,4150,0
|
|
20240607,202400,120115060,4150,4150,4150,4150,0
|
|
20240607,202300,120115060,4150,4150,4150,4150,0
|
|
20240607,202200,120115060,4150,4150,4150,4150,0
|
|
20240607,202100,120115060,4150,4150,4150,4150,0
|
|
20240607,202000,120115060,4150,4150,4150,4150,0
|
|
20240607,201900,120115060,4150,4150,4150,4150,0
|
|
20240607,201800,120115060,4150,4150,4150,4150,0
|
|
20240607,201700,120115060,4150,4150,4150,4150,0
|
|
20240607,201600,120115060,4150,4150,4150,4150,0
|
|
20240607,201500,120115060,4150,4150,4150,4150,0
|
|
20240607,201400,120115060,4150,4150,4150,4150,0
|
|
20240607,201300,120115060,4150,4150,4150,4150,0
|
|
20240607,201200,120115060,4150,4150,4150,4150,0
|
|
20240607,201100,120115060,4150,4150,4150,4150,0
|
|
20240607,201000,120115060,4150,4150,4150,4150,0
|
|
20240607,200900,120115060,4150,4150,4150,4150,0
|
|
20240607,200800,120115060,4150,4150,4150,4150,0
|
|
20240607,200700,120115060,4150,4150,4150,4150,556
|
|
20240607,200600,120115060,4150,4150,4150,4150,0
|
|
20240607,200500,120115060,4150,4150,4150,4150,0
|
|
20240607,200400,120115060,4150,4150,4150,4150,0
|
|
20240607,200300,120115060,4150,4150,4150,4150,0
|
|
20240607,200200,120115060,4150,4150,4150,4150,0
|
|
20240607,200100,120115060,4150,4150,4150,4150,0
|
|
20240607,200000,120115060,4150,4150,4150,4150,0
|
|
20240607,195900,120115060,4150,4150,4150,4150,0
|
|
20240607,195800,120115060,4150,4150,4150,4150,0
|
|
20240607,195700,120115060,4150,4150,4150,4150,0
|
|
20240607,195600,120115060,4150,4150,4150,4150,0
|
|
20240607,195500,120115060,4150,4150,4150,4150,0
|
|
20240607,195400,120115060,4150,4150,4150,4150,0
|
|
20240607,195300,120115060,4150,4150,4150,4150,0
|
|
20240607,195200,120115060,4150,4150,4150,4150,0
|
|
20240607,195100,120115060,4150,4150,4150,4150,0
|
|
20240607,195000,120115060,4150,4150,4150,4150,0
|
|
20240607,194900,120115060,4150,4150,4150,4150,0
|
|
20240607,194800,120115060,4150,4150,4150,4150,0
|
|
20240607,194700,120115060,4150,4150,4150,4150,0
|
|
20240607,194600,120115060,4150,4150,4150,4150,0
|
|
20240607,194500,120115060,4150,4150,4150,4150,0
|
|
20240607,194400,120115060,4150,4150,4150,4150,0
|
|
20240607,194300,120115060,4150,4150,4150,4150,0
|
|
20240607,194200,120115060,4150,4150,4150,4150,0
|
|
20240607,194100,120115060,4150,4150,4150,4150,0
|
|
20240607,194000,120115060,4150,4150,4150,4150,0
|
|
20240607,193900,120115060,4150,4150,4150,4150,0
|
|
20240607,193800,120115060,4150,4150,4150,4150,0
|
|
20240607,193700,120115060,4150,4150,4150,4150,556
|
|
20240607,193600,120115060,4150,4150,4150,4150,0
|
|
20240607,193500,120115060,4150,4150,4150,4150,0
|
|
20240607,193400,120115060,4150,4150,4150,4150,0
|
|
20240607,193300,120115060,4150,4150,4150,4150,0
|
|
20240607,193200,120115060,4150,4150,4150,4150,0
|
|
20240607,193100,120115060,4150,4150,4150,4150,0
|
|
20240607,193000,120115060,4150,4150,4150,4150,0
|
|
20240607,192900,120115060,4150,4150,4150,4150,0
|
|
20240607,192800,120115060,4150,4150,4150,4150,0
|
|
20240607,192700,120115060,4150,4150,4150,4150,0
|
|
20240607,192600,120115060,4150,4150,4150,4150,0
|
|
20240607,192500,120115060,4150,4150,4150,4150,0
|
|
20240607,192400,120115060,4150,4150,4150,4150,0
|
|
20240607,192300,120115060,4150,4150,4150,4150,0
|
|
20240607,192200,120115060,4150,4150,4150,4150,0
|
|
20240607,192100,120115060,4150,4150,4150,4150,0
|
|
20240607,192000,120115060,4150,4150,4150,4150,0
|
|
20240607,191900,120115060,4150,4150,4150,4150,0
|
|
20240607,191800,120115060,4150,4150,4150,4150,0
|
|
20240607,191700,120115060,4150,4150,4150,4150,0
|
|
20240607,191600,120115060,4150,4150,4150,4150,0
|
|
20240607,191500,120115060,4150,4150,4150,4150,0
|
|
20240607,191400,120115060,4150,4150,4150,4150,0
|
|
20240607,191300,120115060,4150,4150,4150,4150,0
|
|
20240607,191200,120115060,4150,4150,4150,4150,0
|
|
20240607,191100,120115060,4150,4150,4150,4150,0
|
|
20240607,191000,120115060,4150,4150,4150,4150,0
|
|
20240607,190900,120115060,4150,4150,4150,4150,0
|
|
20240607,190800,120115060,4150,4150,4150,4150,0
|
|
20240607,190700,120115060,4150,4150,4150,4150,556
|
|
20240607,190600,120115060,4150,4150,4150,4150,0
|
|
20240607,190500,120115060,4150,4150,4150,4150,0
|
|
20240607,190400,120115060,4150,4150,4150,4150,0
|
|
20240607,190300,120115060,4150,4150,4150,4150,0
|
|
20240607,190200,120115060,4150,4150,4150,4150,0
|
|
20240607,190100,120115060,4150,4150,4150,4150,0
|
|
20240607,190000,120115060,4150,4150,4150,4150,0
|
|
20240607,185900,120115060,4150,4150,4150,4150,0
|
|
20240607,185800,120115060,4150,4150,4150,4150,0
|
|
20240607,185700,120115060,4150,4150,4150,4150,0
|
|
20240607,185600,120115060,4150,4150,4150,4150,0
|
|
20240607,185500,120115060,4150,4150,4150,4150,0
|
|
20240607,185400,120115060,4150,4150,4150,4150,0
|
|
20240607,185300,120115060,4150,4150,4150,4150,0
|
|
20240607,185200,120115060,4150,4150,4150,4150,0
|
|
20240607,185100,120115060,4150,4150,4150,4150,0
|
|
20240607,185000,120115060,4150,4150,4150,4150,0
|
|
20240607,184900,120115060,4150,4150,4150,4150,0
|
|
20240607,184800,120115060,4150,4150,4150,4150,0
|
|
20240607,184700,120115060,4150,4150,4150,4150,0
|
|
20240607,184600,120115060,4150,4150,4150,4150,0
|
|
20240607,184500,120115060,4150,4150,4150,4150,0
|
|
20240607,184400,120115060,4150,4150,4150,4150,0
|
|
20240607,184300,120115060,4150,4150,4150,4150,0
|
|
20240607,184200,120115060,4150,4150,4150,4150,0
|
|
20240607,184100,120115060,4150,4150,4150,4150,0
|
|
20240607,184000,120115060,4150,4150,4150,4150,0
|
|
20240607,183900,120115060,4150,4150,4150,4150,0
|
|
20240607,183800,120115060,4150,4150,4150,4150,0
|
|
20240607,183700,120115060,4150,4150,4150,4150,556
|
|
20240607,183600,120115060,4150,4150,4150,4150,0
|
|
20240607,183500,120115060,4150,4150,4150,4150,0
|
|
20240607,183400,120115060,4150,4150,4150,4150,0
|
|
20240607,183300,120115060,4150,4150,4150,4150,0
|
|
20240607,183200,120115060,4150,4150,4150,4150,0
|
|
20240607,183100,120115060,4150,4150,4150,4150,0
|
|
20240607,183000,120115060,4150,4150,4150,4150,0
|
|
20240607,182900,120115060,4150,4150,4150,4150,0
|
|
20240607,182800,120115060,4150,4150,4150,4150,0
|
|
20240607,182700,120115060,4150,4150,4150,4150,0
|
|
20240607,182600,120115060,4150,4150,4150,4150,0
|
|
20240607,182500,120115060,4150,4150,4150,4150,0
|
|
20240607,182400,120115060,4150,4150,4150,4150,0
|
|
20240607,182300,120115060,4150,4150,4150,4150,0
|
|
20240607,182200,120115060,4150,4150,4150,4150,0
|
|
20240607,182100,120115060,4150,4150,4150,4150,0
|
|
20240607,182000,120115060,4150,4150,4150,4150,0
|
|
20240607,181900,120115060,4150,4150,4150,4150,0
|
|
20240607,181800,120115060,4150,4150,4150,4150,0
|
|
20240607,181700,120115060,4150,4150,4150,4150,0
|
|
20240607,181600,120115060,4150,4150,4150,4150,0
|
|
20240607,181500,120115060,4150,4150,4150,4150,0
|
|
20240607,181400,120115060,4150,4150,4150,4150,0
|
|
20240607,181300,120115060,4150,4150,4150,4150,0
|
|
20240607,181200,120115060,4150,4150,4150,4150,0
|
|
20240607,181100,120115060,4150,4150,4150,4150,0
|
|
20240607,181000,120115060,4150,4150,4150,4150,0
|
|
20240607,180900,120115060,4150,4150,4150,4150,0
|
|
20240607,180800,120115060,4150,4150,4150,4150,0
|
|
20240607,180700,120115060,4150,4150,4150,4150,556
|
|
20240607,180600,120115060,4150,4150,4150,4150,0
|
|
20240607,180500,120115060,4150,4150,4150,4150,0
|
|
20240607,180400,120115060,4150,4150,4150,4150,0
|
|
20240607,180300,120115060,4150,4150,4150,4150,0
|
|
20240607,180200,120115060,4150,4150,4150,4150,0
|
|
20240607,180100,120115060,4150,4150,4150,4150,0
|
|
20240607,180000,120115060,4150,4150,4150,4150,0
|
|
20240607,175900,120115060,4150,4150,4150,4150,0
|
|
20240607,175800,120115060,4150,4150,4150,4150,0
|
|
20240607,175700,120115060,4150,4150,4150,4150,0
|
|
20240607,175600,120115060,4150,4150,4150,4150,0
|
|
20240607,175500,120115060,4150,4150,4150,4150,0
|
|
20240607,175400,120115060,4150,4150,4150,4150,0
|
|
20240607,175300,120115060,4150,4150,4150,4150,0
|
|
20240607,175200,120115060,4150,4150,4150,4150,0
|
|
20240607,175100,120115060,4150,4150,4150,4150,0
|
|
20240607,175000,120115060,4150,4150,4150,4150,0
|
|
20240607,174900,120115060,4150,4150,4150,4150,0
|
|
20240607,174800,120115060,4150,4150,4150,4150,0
|
|
20240607,174700,120115060,4150,4150,4150,4150,0
|
|
20240607,174600,120115060,4150,4150,4150,4150,0
|
|
20240607,174500,120115060,4150,4150,4150,4150,0
|
|
20240607,174400,120115060,4150,4150,4150,4150,0
|
|
20240607,174300,120115060,4150,4150,4150,4150,0
|
|
20240607,174200,120115060,4150,4150,4150,4150,0
|
|
20240607,174100,120115060,4150,4150,4150,4150,0
|
|
20240607,174000,120115060,4150,4150,4150,4150,0
|
|
20240607,173900,120115060,4150,4150,4150,4150,0
|
|
20240607,173800,120115060,4150,4150,4150,4150,0
|
|
20240607,173700,120115060,4150,4150,4150,4150,556
|
|
20240607,173600,120115060,4150,4150,4150,4150,0
|
|
20240607,173500,120115060,4150,4150,4150,4150,0
|
|
20240607,173400,120115060,4150,4150,4150,4150,0
|
|
20240607,173300,120115060,4150,4150,4150,4150,0
|
|
20240607,173200,120115060,4150,4150,4150,4150,0
|
|
20240607,173100,120115060,4150,4150,4150,4150,0
|
|
20240607,173000,120115060,4150,4150,4150,4150,0
|
|
20240607,172900,120115060,4150,4150,4150,4150,0
|
|
20240607,172800,120115060,4150,4150,4150,4150,0
|
|
20240607,172700,120115060,4150,4150,4150,4150,0
|
|
20240607,172600,120115060,4150,4150,4150,4150,0
|
|
20240607,172500,120115060,4150,4150,4150,4150,0
|
|
20240607,172400,120115060,4150,4150,4150,4150,0
|
|
20240607,172300,120115060,4150,4150,4150,4150,0
|
|
20240607,172200,120115060,4150,4150,4150,4150,0
|
|
20240607,172100,120115060,4150,4150,4150,4150,0
|
|
20240607,172000,120115060,4150,4150,4150,4150,0
|
|
20240607,171900,120115060,4150,4150,4150,4150,0
|
|
20240607,171800,120115060,4150,4150,4150,4150,0
|
|
20240607,171700,120115060,4150,4150,4150,4150,0
|
|
20240607,171600,120115060,4150,4150,4150,4150,0
|
|
20240607,171500,120115060,4150,4150,4150,4150,0
|
|
20240607,171400,120115060,4150,4150,4150,4150,0
|
|
20240607,171300,120115060,4150,4150,4150,4150,0
|
|
20240607,171200,120115060,4150,4150,4150,4150,0
|
|
20240607,171100,120115060,4150,4150,4150,4150,0
|
|
20240607,171000,120115060,4150,4150,4150,4150,0
|
|
20240607,170900,120115060,4150,4150,4150,4150,0
|
|
20240607,170800,120115060,4150,4150,4150,4150,0
|
|
20240607,170700,120115060,4150,4150,4150,4150,556
|
|
20240607,170600,120115060,4150,4150,4150,4150,0
|
|
20240607,170500,120115060,4150,4150,4150,4150,0
|
|
20240607,170400,120115060,4150,4150,4150,4150,0
|
|
20240607,170300,120115060,4150,4150,4150,4150,0
|
|
20240607,170200,120115060,4150,4150,4150,4150,0
|
|
20240607,170100,120115060,4150,4150,4150,4150,0
|
|
20240607,170000,120115060,4150,4150,4150,4150,0
|
|
20240607,165900,120115060,4150,4150,4150,4150,0
|
|
20240607,165800,120115060,4150,4150,4150,4150,0
|
|
20240607,165700,120115060,4150,4150,4150,4150,0
|
|
20240607,165600,120115060,4150,4150,4150,4150,0
|
|
20240607,165500,120115060,4150,4150,4150,4150,0
|
|
20240607,165400,120115060,4150,4150,4150,4150,0
|
|
20240607,165300,120115060,4150,4150,4150,4150,0
|
|
20240607,165200,120115060,4150,4150,4150,4150,0
|
|
20240607,165100,120115060,4150,4150,4150,4150,0
|
|
20240607,165000,120115060,4150,4150,4150,4150,0
|
|
20240607,164900,120115060,4150,4150,4150,4150,0
|
|
20240607,164800,120115060,4150,4150,4150,4150,0
|
|
20240607,164700,120115060,4150,4150,4150,4150,0
|
|
20240607,164600,120115060,4150,4150,4150,4150,0
|
|
20240607,164500,120115060,4150,4150,4150,4150,0
|
|
20240607,164400,120115060,4150,4150,4150,4150,0
|
|
20240607,164300,120115060,4150,4150,4150,4150,0
|
|
20240607,164200,120115060,4150,4150,4150,4150,0
|
|
20240607,164100,120115060,4150,4150,4150,4150,0
|
|
20240607,164000,120115060,4150,4150,4150,4150,0
|
|
20240607,163900,120115060,4150,4150,4150,4150,0
|
|
20240607,163800,120115060,4150,4150,4150,4150,0
|
|
20240607,163700,120115060,4150,4150,4150,4150,556
|
|
20240607,163600,120115060,4150,4150,4150,4150,0
|
|
20240607,163500,120115060,4150,4150,4150,4150,0
|
|
20240607,163400,120115060,4150,4150,4150,4150,0
|
|
20240607,163300,120115060,4150,4150,4150,4150,0
|
|
20240607,163200,120115060,4150,4150,4150,4150,0
|
|
20240607,163100,120115060,4150,4150,4150,4150,0
|
|
20240607,163000,120115060,4150,4150,4150,4150,0
|
|
20240607,162900,120115060,4150,4150,4150,4150,0
|
|
20240607,162800,120115060,4150,4150,4150,4150,0
|
|
20240607,162700,120115060,4150,4150,4150,4150,0
|
|
20240607,162600,120115060,4150,4150,4150,4150,0
|
|
20240607,162500,120115060,4150,4150,4150,4150,0
|
|
20240607,162400,120115060,4150,4150,4150,4150,0
|
|
20240607,162300,120115060,4150,4150,4150,4150,0
|
|
20240607,162200,120115060,4150,4150,4150,4150,0
|
|
20240607,162100,120115060,4150,4150,4150,4150,0
|
|
20240607,162000,120115060,4150,4150,4150,4150,0
|
|
20240607,161900,120115060,4150,4150,4150,4150,0
|
|
20240607,161800,120115060,4150,4150,4150,4150,0
|
|
20240607,161700,120115060,4150,4150,4150,4150,0
|
|
20240607,161600,120115060,4150,4150,4150,4150,0
|
|
20240607,161500,120115060,4150,4150,4150,4150,0
|
|
20240607,161400,120115060,4150,4150,4150,4150,0
|
|
20240607,161300,120115060,4150,4150,4150,4150,0
|
|
20240607,161200,120115060,4150,4150,4150,4150,0
|
|
20240607,161100,120115060,4150,4150,4150,4150,0
|
|
20240607,161000,120115060,4150,4150,4150,4150,0
|
|
20240607,160900,120115060,4150,4150,4150,4150,0
|
|
20240607,160800,120115060,4150,4150,4150,4150,0
|
|
20240607,160700,120115060,4150,4150,4150,4150,556
|
|
20240607,160600,120115060,4150,4150,4150,4150,0
|
|
20240607,160500,120115060,4150,4150,4150,4150,0
|
|
20240607,160400,120115060,4150,4150,4150,4150,0
|
|
20240607,160300,120115060,4150,4150,4150,4150,0
|
|
20240607,160200,120115060,4150,4150,4150,4150,0
|
|
20240607,160100,120115060,4150,4150,4150,4150,0
|
|
20240607,160000,120115060,4150,4150,4150,4150,0
|
|
20240607,155900,120115060,4150,4150,4150,4150,0
|
|
20240607,155800,120115060,4150,4150,4150,4150,0
|
|
20240607,155700,120115060,4150,4150,4150,4150,0
|
|
20240607,155600,120115060,4150,4150,4150,4150,0
|
|
20240607,155500,120115060,4150,4150,4150,4150,0
|
|
20240607,155400,120115060,4150,4150,4150,4150,0
|
|
20240607,155300,120115060,4150,4150,4150,4150,0
|
|
20240607,155200,120115060,4150,4150,4150,4150,0
|
|
20240607,155100,120115060,4150,4150,4150,4150,0
|
|
20240607,155000,120115060,4150,4150,4150,4150,0
|
|
20240607,154900,120115060,4150,4150,4150,4150,0
|
|
20240607,154800,120115060,4150,4150,4150,4150,0
|
|
20240607,154700,120115060,4150,4150,4150,4150,0
|
|
20240607,154600,120115060,4150,4150,4150,4150,0
|
|
20240607,154500,120115060,4150,4150,4150,4150,0
|
|
20240607,154400,120115060,4150,4150,4150,4150,0
|
|
20240607,154300,120115060,4150,4150,4150,4150,0
|
|
20240607,154200,120115060,4150,4150,4150,4150,0
|
|
20240607,154100,120115060,4150,4150,4150,4150,0
|
|
20240607,154000,120115060,4150,4150,4150,4150,0
|
|
20240607,153900,120115060,4150,4150,4150,4150,0
|
|
20240607,153800,120115060,4150,4150,4150,4150,0
|
|
20240607,153700,120115060,4150,4150,4150,4150,556
|
|
20240607,153600,120115060,4150,4150,4150,4150,0
|
|
20240607,153500,120115060,4150,4150,4150,4150,0
|
|
20240607,153400,120115060,4150,4150,4150,4150,0
|
|
20240607,153300,120115060,4150,4150,4150,4150,0
|
|
20240607,153200,120115060,4150,4150,4150,4150,0
|
|
20240607,153100,120115060,4150,4150,4150,4150,0
|
|
20240607,153000,120115060,4150,4150,4150,4150,556
|
|
20240607,152900,117807660,4150,4150,4150,4150,0
|
|
20240607,152800,117807660,4150,4150,4150,4150,0
|
|
20240607,152700,117807660,4150,4150,4150,4150,0
|
|
20240607,152600,117807660,4150,4150,4150,4150,0
|
|
20240607,152500,117807660,4150,4150,4150,4150,0
|
|
20240607,152400,117807660,4150,4150,4150,4150,0
|
|
20240607,152300,117807660,4150,4150,4150,4150,0
|
|
20240607,152200,117807660,4150,4150,4150,4150,0
|
|
20240607,152100,117807660,4150,4150,4150,4150,0
|
|
20240607,152000,117807660,4150,4150,4150,4150,0
|
|
20240607,151900,117807660,4150,4150,4150,4150,0
|
|
20240607,151800,117807660,4150,4150,4150,4150,0
|
|
20240607,151700,117807660,4150,4150,4150,4150,0
|
|
20240607,151600,117807660,4150,4130,4150,4130,101
|
|
20240607,151500,117390510,4125,4125,4125,4125,357
|
|
20240607,151400,115917885,4150,4150,4150,4150,0
|
|
20240607,151300,115917885,4150,4150,4150,4150,0
|
|
20240607,151200,115917885,4150,4150,4150,4150,0
|
|
20240607,151100,115917885,4150,4150,4150,4150,1
|
|
20240607,151000,115913735,4120,4120,4120,4120,0
|
|
20240607,150900,115913735,4120,4120,4120,4120,0
|
|
20240607,150800,115913735,4120,4120,4120,4120,0
|
|
20240607,150700,115913735,4120,4120,4120,4120,0
|
|
20240607,150600,115913735,4120,4120,4120,4120,0
|
|
20240607,150500,115913735,4120,4120,4120,4120,0
|
|
20240607,150400,115913735,4120,4120,4120,4120,119
|
|
20240607,150300,115423455,4125,4140,4140,4125,1760
|
|
20240607,150200,108158440,4150,4150,4150,4150,0
|
|
20240607,150100,108158440,4150,4150,4150,4150,0
|
|
20240607,150000,108158440,4150,4150,4150,4150,0
|
|
20240607,145900,108158440,4150,4150,4150,4150,0
|
|
20240607,145800,108158440,4150,4150,4150,4150,0
|
|
20240607,145700,108158440,4150,4150,4150,4150,0
|
|
20240607,145600,108158440,4150,4150,4150,4150,0
|
|
20240607,145500,108158440,4150,4150,4150,4150,0
|
|
20240607,145400,108158440,4150,4150,4150,4150,0
|
|
20240607,145300,108158440,4150,4150,4150,4150,0
|
|
20240607,145200,108158440,4150,4150,4150,4150,0
|
|
20240607,145100,108158440,4150,4150,4150,4150,0
|
|
20240607,145000,108158440,4150,4150,4150,4150,0
|
|
20240607,144900,108158440,4150,4150,4150,4150,0
|
|
20240607,144800,108158440,4150,4150,4150,4150,0
|
|
20240607,144700,108158440,4150,4150,4150,4150,1
|
|
20240607,144600,108154290,4135,4135,4135,4135,0
|
|
20240607,144500,108154290,4135,4135,4135,4135,0
|
|
20240607,144400,108154290,4135,4140,4140,4135,300
|
|
20240607,144300,106913475,4150,4150,4150,4150,1
|
|
20240607,144200,106909325,4140,4140,4140,4140,231
|
|
20240607,144100,105952985,4140,4140,4140,4140,0
|
|
20240607,144000,105952985,4140,4140,4140,4140,59
|
|
20240607,143900,105708725,4160,4160,4160,4160,0
|
|
20240607,143800,105708725,4160,4160,4160,4160,0
|
|
20240607,143700,105708725,4160,4160,4160,4160,0
|
|
20240607,143600,105708725,4160,4160,4160,4160,0
|
|
20240607,143500,105708725,4160,4160,4160,4160,0
|
|
20240607,143400,105708725,4160,4155,4160,4155,2
|
|
20240607,143300,105700410,4140,4140,4140,4140,18
|
|
20240607,143200,105625890,4160,4160,4160,4160,0
|
|
20240607,143100,105625890,4160,4160,4160,4160,0
|
|
20240607,143000,105625890,4160,4160,4160,4160,2
|
|
20240607,142900,105617570,4160,4160,4160,4160,0
|
|
20240607,142800,105617570,4160,4160,4160,4160,4
|
|
20240607,142700,105600930,4165,4165,4165,4165,0
|
|
20240607,142600,105600930,4165,4165,4165,4165,0
|
|
20240607,142500,105600930,4165,4165,4165,4165,0
|
|
20240607,142400,105600930,4165,4165,4165,4165,0
|
|
20240607,142300,105600930,4165,4165,4165,4165,0
|
|
20240607,142200,105600930,4165,4165,4165,4165,0
|
|
20240607,142100,105600930,4165,4165,4165,4165,0
|
|
20240607,142000,105600930,4165,4165,4165,4165,0
|
|
20240607,141900,105600930,4165,4165,4165,4165,0
|
|
20240607,141800,105600930,4165,4165,4165,4165,0
|
|
20240607,141700,105600930,4165,4165,4165,4165,0
|
|
20240607,141600,105600930,4165,4165,4165,4165,0
|
|
20240607,141500,105600930,4165,4165,4165,4165,0
|
|
20240607,141400,105600930,4165,4165,4165,4165,0
|
|
20240607,141300,105600930,4165,4165,4165,4165,0
|
|
20240607,141200,105600930,4165,4165,4165,4165,0
|
|
20240607,141100,105600930,4165,4165,4165,4165,0
|
|
20240607,141000,105600930,4165,4165,4165,4165,0
|
|
20240607,140900,105600930,4165,4165,4165,4165,0
|
|
20240607,140800,105600930,4165,4165,4165,4165,0
|
|
20240607,140700,105600930,4165,4165,4165,4165,0
|
|
20240607,140600,105600930,4165,4165,4165,4165,0
|
|
20240607,140500,105600930,4165,4165,4165,4165,0
|
|
20240607,140400,105600930,4165,4165,4165,4165,1
|
|
20240607,140300,105596765,4140,4140,4140,4140,0
|
|
20240607,140200,105596765,4140,4140,4140,4140,0
|
|
20240607,140100,105596765,4140,4140,4140,4140,0
|
|
20240607,140000,105596765,4140,4140,4140,4140,0
|
|
20240607,135900,105596765,4140,4140,4140,4140,0
|
|
20240607,135800,105596765,4140,4140,4140,4140,0
|
|
20240607,135700,105596765,4140,4140,4140,4140,0
|
|
20240607,135600,105596765,4140,4140,4140,4140,173
|
|
20240607,135500,104880545,4170,4170,4170,4170,0
|
|
20240607,135400,104880545,4170,4170,4170,4170,0
|
|
20240607,135300,104880545,4170,4170,4170,4170,0
|
|
20240607,135200,104880545,4170,4170,4170,4170,0
|
|
20240607,135100,104880545,4170,4140,4170,4140,965
|
|
20240607,135000,100885390,4140,4140,4140,4140,300
|
|
20240607,134900,99643390,4140,4140,4140,4140,360
|
|
20240607,134800,98152990,4150,4150,4150,4150,140
|
|
20240607,134700,97571990,4175,4175,4175,4175,0
|
|
20240607,134600,97571990,4175,4175,4175,4175,0
|
|
20240607,134500,97571990,4175,4175,4175,4175,0
|
|
20240607,134400,97571990,4175,4175,4175,4175,7
|
|
20240607,134300,97542765,4175,4175,4175,4175,0
|
|
20240607,134200,97542765,4175,4170,4175,4170,500
|
|
20240607,134100,95457760,4170,4170,4170,4170,1
|
|
20240607,134000,95453590,4170,4165,4170,4165,441
|
|
20240607,133900,93614825,4165,4160,4165,4160,114
|
|
20240607,133800,93140370,4160,4155,4160,4155,94
|
|
20240607,133700,92749590,4155,4155,4155,4155,0
|
|
20240607,133600,92749590,4155,4155,4155,4155,0
|
|
20240607,133500,92749590,4155,4155,4155,4155,0
|
|
20240607,133400,92749590,4155,4155,4155,4155,43
|
|
20240607,133300,92570925,4145,4145,4145,4145,0
|
|
20240607,133200,92570925,4145,4145,4145,4145,0
|
|
20240607,133100,92570925,4145,4145,4145,4145,0
|
|
20240607,133000,92570925,4145,4145,4145,4145,0
|
|
20240607,132900,92570925,4145,4145,4145,4145,0
|
|
20240607,132800,92570925,4145,4145,4145,4145,0
|
|
20240607,132700,92570925,4145,4145,4145,4145,0
|
|
20240607,132600,92570925,4145,4145,4145,4145,0
|
|
20240607,132500,92570925,4145,4145,4145,4145,0
|
|
20240607,132400,92570925,4145,4145,4145,4145,0
|
|
20240607,132300,92570925,4145,4145,4145,4145,0
|
|
20240607,132200,92570925,4145,4145,4145,4145,0
|
|
20240607,132100,92570925,4145,4145,4145,4145,0
|
|
20240607,132000,92570925,4145,4145,4145,4145,0
|
|
20240607,131900,92570925,4145,4145,4145,4145,0
|
|
20240607,131800,92570925,4145,4145,4145,4145,0
|
|
20240607,131700,92570925,4145,4145,4145,4145,0
|
|
20240607,131600,92570925,4145,4145,4145,4145,0
|
|
20240607,131500,92570925,4145,4145,4145,4145,0
|
|
20240607,131400,92570925,4145,4145,4145,4145,0
|
|
20240607,131300,92570925,4145,4145,4145,4145,0
|
|
20240607,131200,92570925,4145,4145,4145,4145,0
|
|
20240607,131100,92570925,4145,4145,4145,4145,0
|
|
20240607,131000,92570925,4145,4145,4145,4145,0
|
|
20240607,130900,92570925,4145,4145,4145,4145,0
|
|
20240607,130800,92570925,4145,4145,4145,4145,0
|
|
20240607,130700,92570925,4145,4145,4145,4145,0
|
|
20240607,130600,92570925,4145,4145,4145,4145,0
|
|
20240607,130500,92570925,4145,4145,4145,4145,0
|
|
20240607,130400,92570925,4145,4145,4145,4145,0
|
|
20240607,130300,92570925,4145,4145,4145,4145,0
|
|
20240607,130200,92570925,4145,4145,4145,4145,0
|
|
20240607,130100,92570925,4145,4145,4145,4145,0
|
|
20240607,130000,92570925,4145,4145,4145,4145,4
|
|
20240607,125900,92554345,4155,4155,4155,4155,0
|
|
20240607,125800,92554345,4155,4155,4155,4155,0
|
|
20240607,125700,92554345,4155,4155,4155,4155,0
|
|
20240607,125600,92554345,4155,4155,4155,4155,0
|
|
20240607,125500,92554345,4155,4155,4155,4155,0
|
|
20240607,125400,92554345,4155,4155,4155,4155,0
|
|
20240607,125300,92554345,4155,4155,4155,4155,0
|
|
20240607,125200,92554345,4155,4155,4155,4155,0
|
|
20240607,125100,92554345,4155,4155,4155,4155,0
|
|
20240607,125000,92554345,4155,4155,4155,4155,0
|
|
20240607,124900,92554345,4155,4155,4155,4155,0
|
|
20240607,124800,92554345,4155,4155,4155,4155,0
|
|
20240607,124700,92554345,4155,4155,4155,4155,0
|
|
20240607,124600,92554345,4155,4155,4155,4155,0
|
|
20240607,124500,92554345,4155,4155,4155,4155,0
|
|
20240607,124400,92554345,4155,4155,4155,4155,0
|
|
20240607,124300,92554345,4155,4155,4155,4155,0
|
|
20240607,124200,92554345,4155,4155,4155,4155,0
|
|
20240607,124100,92554345,4155,4155,4155,4155,0
|
|
20240607,124000,92554345,4155,4155,4155,4155,0
|
|
20240607,123900,92554345,4155,4155,4155,4155,0
|
|
20240607,123800,92554345,4155,4155,4155,4155,0
|
|
20240607,123700,92554345,4155,4155,4155,4155,0
|
|
20240607,123600,92554345,4155,4155,4155,4155,0
|
|
20240607,123500,92554345,4155,4155,4155,4155,0
|
|
20240607,123400,92554345,4155,4155,4155,4155,0
|
|
20240607,123300,92554345,4155,4155,4155,4155,0
|
|
20240607,123200,92554345,4155,4155,4155,4155,0
|
|
20240607,123100,92554345,4155,4155,4155,4155,0
|
|
20240607,123000,92554345,4155,4155,4155,4155,0
|
|
20240607,122900,92554345,4155,4155,4155,4155,0
|
|
20240607,122800,92554345,4155,4155,4155,4155,0
|
|
20240607,122700,92554345,4155,4155,4155,4155,0
|
|
20240607,122600,92554345,4155,4155,4155,4155,0
|
|
20240607,122500,92554345,4155,4155,4155,4155,0
|
|
20240607,122400,92554345,4155,4155,4155,4155,0
|
|
20240607,122300,92554345,4155,4155,4155,4155,0
|
|
20240607,122200,92554345,4155,4155,4155,4155,0
|
|
20240607,122100,92554345,4155,4155,4155,4155,0
|
|
20240607,122000,92554345,4155,4155,4155,4155,0
|
|
20240607,121900,92554345,4155,4155,4155,4155,0
|
|
20240607,121800,92554345,4155,4155,4155,4155,0
|
|
20240607,121700,92554345,4155,4155,4155,4155,0
|
|
20240607,121600,92554345,4155,4155,4155,4155,0
|
|
20240607,121500,92554345,4155,4155,4155,4155,0
|
|
20240607,121400,92554345,4155,4155,4155,4155,0
|
|
20240607,121300,92554345,4155,4155,4155,4155,0
|
|
20240607,121200,92554345,4155,4155,4155,4155,0
|
|
20240607,121100,92554345,4155,4155,4155,4155,0
|
|
20240607,121000,92554345,4155,4155,4155,4155,0
|
|
20240607,120900,92554345,4155,4155,4155,4155,0
|
|
20240607,120800,92554345,4155,4155,4155,4155,1
|
|
20240607,120700,92550190,4140,4140,4140,4140,50
|
|
20240607,120600,92343190,4130,4130,4130,4130,0
|
|
20240607,120500,92343190,4130,4130,4130,4130,0
|
|
20240607,120400,92343190,4130,4130,4130,4130,0
|
|
20240607,120300,92343190,4130,4130,4130,4130,0
|
|
20240607,120200,92343190,4130,4130,4130,4130,0
|
|
20240607,120100,92343190,4130,4130,4130,4130,0
|
|
20240607,120000,92343190,4130,4140,4140,4130,1000
|
|
20240607,115900,88209795,4135,4135,4135,4135,0
|
|
20240607,115800,88209795,4135,4135,4135,4135,0
|
|
20240607,115700,88209795,4135,4135,4135,4135,0
|
|
20240607,115600,88209795,4135,4135,4135,4135,0
|
|
20240607,115500,88209795,4135,4140,4140,4135,550
|
|
20240607,115400,85933115,4155,4155,4155,4155,0
|
|
20240607,115300,85933115,4155,4155,4155,4155,0
|
|
20240607,115200,85933115,4155,4155,4155,4155,0
|
|
20240607,115100,85933115,4155,4155,4155,4155,0
|
|
20240607,115000,85933115,4155,4155,4155,4155,0
|
|
20240607,114900,85933115,4155,4155,4155,4155,0
|
|
20240607,114800,85933115,4155,4155,4155,4155,0
|
|
20240607,114700,85933115,4155,4155,4155,4155,0
|
|
20240607,114600,85933115,4155,4155,4155,4155,0
|
|
20240607,114500,85933115,4155,4155,4155,4155,0
|
|
20240607,114400,85933115,4155,4155,4155,4155,0
|
|
20240607,114300,85933115,4155,4155,4155,4155,0
|
|
20240607,114200,85933115,4155,4155,4155,4155,0
|
|
20240607,114100,85933115,4155,4155,4155,4155,0
|
|
20240607,114000,85933115,4155,4155,4155,4155,1
|
|
20240607,113900,85928960,4130,4130,4130,4130,0
|
|
20240607,113800,85928960,4130,4130,4130,4130,0
|
|
20240607,113700,85928960,4130,4130,4130,4130,0
|
|
20240607,113600,85928960,4130,4135,4135,4130,1200
|
|
20240607,113500,80970780,4140,4145,4145,4140,6000
|
|
20240607,113400,56115555,4140,4140,4140,4140,0
|
|
20240607,113300,56115555,4140,4140,4140,4140,0
|
|
20240607,113200,56115555,4140,4140,4140,4140,0
|
|
20240607,113100,56115555,4140,4140,4140,4140,0
|
|
20240607,113000,56115555,4140,4140,4140,4140,0
|
|
20240607,112900,56115555,4140,4140,4140,4140,0
|
|
20240607,112800,56115555,4140,4140,4140,4140,0
|
|
20240607,112700,56115555,4140,4140,4140,4140,0
|
|
20240607,112600,56115555,4140,4140,4140,4140,0
|
|
20240607,112500,56115555,4140,4140,4140,4140,0
|
|
20240607,112400,56115555,4140,4140,4140,4140,0
|
|
20240607,112300,56115555,4140,4140,4140,4140,0
|
|
20240607,112200,56115555,4140,4140,4140,4140,0
|
|
20240607,112100,56115555,4140,4140,4140,4140,0
|
|
20240607,112000,56115555,4140,4140,4140,4140,0
|
|
20240607,111900,56115555,4140,4140,4140,4140,0
|
|
20240607,111800,56115555,4140,4140,4140,4140,0
|
|
20240607,111700,56115555,4140,4140,4140,4140,0
|
|
20240607,111600,56115555,4140,4140,4140,4140,0
|
|
20240607,111500,56115555,4140,4140,4140,4140,0
|
|
20240607,111400,56115555,4140,4140,4140,4140,0
|
|
20240607,111300,56115555,4140,4140,4140,4140,0
|
|
20240607,111200,56115555,4140,4140,4140,4140,0
|
|
20240607,111100,56115555,4140,4140,4140,4140,0
|
|
20240607,111000,56115555,4140,4140,4140,4140,0
|
|
20240607,110900,56115555,4140,4140,4140,4140,0
|
|
20240607,110800,56115555,4140,4140,4140,4140,0
|
|
20240607,110700,56115555,4140,4140,4140,4140,0
|
|
20240607,110600,56115555,4140,4140,4140,4140,0
|
|
20240607,110500,56115555,4140,4140,4140,4140,0
|
|
20240607,110400,56115555,4140,4140,4140,4140,0
|
|
20240607,110300,56115555,4140,4140,4140,4140,0
|
|
20240607,110200,56115555,4140,4140,4140,4140,0
|
|
20240607,110100,56115555,4140,4140,4140,4140,0
|
|
20240607,110000,56115555,4140,4140,4140,4140,0
|
|
20240607,105900,56115555,4140,4140,4140,4140,0
|
|
20240607,105800,56115555,4140,4140,4140,4140,0
|
|
20240607,105700,56115555,4140,4140,4140,4140,7
|
|
20240607,105600,56086575,4150,4150,4150,4150,0
|
|
20240607,105500,56086575,4150,4150,4150,4150,0
|
|
20240607,105400,56086575,4150,4150,4150,4150,0
|
|
20240607,105300,56086575,4150,4140,4150,4140,171
|
|
20240607,105200,55378205,4135,4135,4135,4135,0
|
|
20240607,105100,55378205,4135,4135,4135,4135,0
|
|
20240607,105000,55378205,4135,4135,4135,4135,0
|
|
20240607,104900,55378205,4135,4135,4135,4135,0
|
|
20240607,104800,55378205,4135,4135,4135,4135,32
|
|
20240607,104700,55245885,4125,4125,4125,4125,0
|
|
20240607,104600,55245885,4125,4125,4125,4125,0
|
|
20240607,104500,55245885,4125,4125,4125,4125,0
|
|
20240607,104400,55245885,4125,4125,4125,4125,0
|
|
20240607,104300,55245885,4125,4125,4125,4125,0
|
|
20240607,104200,55245885,4125,4125,4125,4125,0
|
|
20240607,104100,55245885,4125,4125,4125,4125,0
|
|
20240607,104000,55245885,4125,4125,4125,4125,0
|
|
20240607,103900,55245885,4125,4130,4130,4125,10
|
|
20240607,103800,55204620,4120,4120,4120,4120,0
|
|
20240607,103700,55204620,4120,4120,4120,4120,0
|
|
20240607,103600,55204620,4120,4120,4120,4120,0
|
|
20240607,103500,55204620,4120,4120,4120,4120,0
|
|
20240607,103400,55204620,4120,4120,4120,4120,0
|
|
20240607,103300,55204620,4120,4120,4120,4120,0
|
|
20240607,103200,55204620,4120,4120,4120,4120,0
|
|
20240607,103100,55204620,4120,4120,4120,4120,0
|
|
20240607,103000,55204620,4120,4120,4120,4120,0
|
|
20240607,102900,55204620,4120,4120,4120,4120,0
|
|
20240607,102800,55204620,4120,4120,4120,4120,0
|
|
20240607,102700,55204620,4120,4120,4120,4120,0
|
|
20240607,102600,55204620,4120,4140,4140,4120,3536
|
|
20240607,102500,40598290,4145,4145,4145,4145,0
|
|
20240607,102400,40598290,4145,4145,4145,4145,0
|
|
20240607,102300,40598290,4145,4145,4145,4145,0
|
|
20240607,102200,40598290,4145,4145,4145,4145,0
|
|
20240607,102100,40598290,4145,4145,4145,4145,0
|
|
20240607,102000,40598290,4145,4145,4145,4145,0
|
|
20240607,101900,40598290,4145,4145,4145,4145,404
|
|
20240607,101800,38923710,4135,4135,4135,4135,0
|
|
20240607,101700,38923710,4135,4135,4135,4135,0
|
|
20240607,101600,38923710,4135,4135,4135,4135,0
|
|
20240607,101500,38923710,4135,4135,4135,4135,0
|
|
20240607,101400,38923710,4135,4135,4135,4135,0
|
|
20240607,101300,38923710,4135,4135,4135,4135,0
|
|
20240607,101200,38923710,4135,4135,4135,4135,0
|
|
20240607,101100,38923710,4135,4135,4135,4135,0
|
|
20240607,101000,38923710,4135,4135,4135,4135,0
|
|
20240607,100900,38923710,4135,4135,4135,4135,0
|
|
20240607,100800,38923710,4135,4145,4145,4135,1150
|
|
20240607,100700,34163040,4140,4140,4140,4140,0
|
|
20240607,100600,34163040,4140,4140,4140,4140,1281
|
|
20240607,100500,28859700,4135,4135,4135,4135,0
|
|
20240607,100400,28859700,4135,4145,4145,4135,800
|
|
20240607,100300,25551200,4135,4140,4140,4135,1050
|
|
20240607,100200,21206680,4140,4140,4140,4140,0
|
|
20240607,100100,21206680,4140,4150,4150,4140,2701
|
|
20240607,100000,10013265,4175,4175,4175,4175,0
|
|
20240607,095900,10013265,4175,4175,4175,4175,0
|
|
20240607,095800,10013265,4175,4175,4175,4175,1
|
|
20240607,095700,10009090,4180,4180,4180,4180,0
|
|
20240607,095600,10009090,4180,4145,4180,4135,1501
|
|
20240607,095500,3793440,4165,4165,4165,4165,0
|
|
20240607,095400,3793440,4165,4170,4170,4165,815
|
|
20240607,095300,394900,4165,4165,4165,4165,13
|
|
20240607,095200,340755,4135,4135,4135,4135,0
|
|
20240607,095100,340755,4135,4135,4135,4135,0
|
|
20240607,095000,340755,4135,4135,4135,4135,0
|
|
20240607,094900,340755,4135,4135,4135,4135,0
|
|
20240607,094800,340755,4135,4135,4135,4135,0
|
|
20240607,094700,340755,4135,4135,4135,4135,0
|
|
20240607,094600,340755,4135,4135,4135,4135,0
|
|
20240607,094500,340755,4135,4135,4135,4135,0
|
|
20240607,094400,340755,4135,4135,4135,4135,0
|
|
20240607,094300,340755,4135,4135,4135,4135,0
|
|
20240607,094200,340755,4135,4135,4135,4135,0
|
|
20240607,094100,340755,4135,4135,4135,4135,0
|
|
20240607,094000,340755,4135,4135,4135,4135,27
|
|
20240607,093900,229110,4165,4165,4165,4165,2
|
|
20240607,093800,220780,4150,4150,4150,4150,0
|
|
20240607,093700,220780,4150,4150,4150,4150,0
|
|
20240607,093600,220780,4150,4150,4150,4150,0
|
|
20240607,093500,220780,4150,4150,4150,4150,0
|
|
20240607,093400,220780,4150,4150,4150,4150,0
|
|
20240607,093300,220780,4150,4150,4150,4150,0
|
|
20240607,093200,220780,4150,4150,4150,4150,0
|
|
20240607,093100,220780,4150,4150,4150,4150,0
|
|
20240607,093000,220780,4150,4150,4150,4150,0
|
|
20240607,092900,220780,4150,4150,4150,4150,0
|
|
20240607,092800,220780,4150,4150,4150,4150,0
|
|
20240607,092700,220780,4150,4150,4150,4150,0
|
|
20240607,092600,220780,4150,4150,4150,4150,0
|
|
20240607,092500,220780,4150,4150,4150,4150,0
|
|
20240607,092400,220780,4150,4150,4150,4150,0
|
|
20240607,092300,220780,4150,4150,4150,4150,0
|
|
20240607,092200,220780,4150,4150,4150,4150,0
|
|
20240607,092100,220780,4150,4165,4170,4150,21
|
|
20240607,092000,133415,4165,4165,4165,4165,1
|
|
20240607,091900,129250,4165,4165,4165,4165,1
|
|
20240607,091800,125085,4170,4170,4170,4170,0
|
|
20240607,091700,125085,4170,4170,4170,4170,0
|
|
20240607,091600,125085,4170,4170,4170,4170,0
|
|
20240607,091500,125085,4170,4170,4170,4170,0
|
|
20240607,091400,125085,4170,4170,4170,4170,0
|
|
20240607,091300,125085,4170,4170,4170,4170,0
|
|
20240607,091200,125085,4170,4170,4170,4170,0
|
|
20240607,091100,125085,4170,4170,4170,4170,0
|
|
20240607,091000,125085,4170,4170,4170,4170,0
|
|
20240607,090900,125085,4170,4170,4170,4170,0
|
|
20240607,090800,125085,4170,4170,4170,4170,0
|
|
20240607,090700,125085,4170,4170,4170,4170,0
|
|
20240607,090600,125085,4170,4170,4170,4170,0
|
|
20240607,090500,125085,4170,4170,4170,4170,0
|
|
20240607,090400,125085,4170,4170,4170,4170,4
|
|
20240607,090300,108405,4165,4165,4165,4165,0
|
|
20240607,090200,108405,4165,4165,4165,4165,0
|
|
20240607,090100,108405,4165,4165,4165,4165,0
|
|
20240607,090000,108405,4165,4165,4165,4165,3
|