696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,203300,224508995,4090,4090,4090,4090,2619
|
|
20240612,203200,224508995,4090,4090,4090,4090,0
|
|
20240612,203100,224508995,4090,4090,4090,4090,0
|
|
20240612,203000,224508995,4090,4090,4090,4090,0
|
|
20240612,202900,224508995,4090,4090,4090,4090,0
|
|
20240612,202800,224508995,4090,4090,4090,4090,0
|
|
20240612,202700,224508995,4090,4090,4090,4090,0
|
|
20240612,202600,224508995,4090,4090,4090,4090,0
|
|
20240612,202500,224508995,4090,4090,4090,4090,0
|
|
20240612,202400,224508995,4090,4090,4090,4090,0
|
|
20240612,202300,224508995,4090,4090,4090,4090,0
|
|
20240612,202200,224508995,4090,4090,4090,4090,0
|
|
20240612,202100,224508995,4090,4090,4090,4090,0
|
|
20240612,202000,224508995,4090,4090,4090,4090,0
|
|
20240612,201900,224508995,4090,4090,4090,4090,0
|
|
20240612,201800,224508995,4090,4090,4090,4090,0
|
|
20240612,201700,224508995,4090,4090,4090,4090,0
|
|
20240612,201600,224508995,4090,4090,4090,4090,0
|
|
20240612,201500,224508995,4090,4090,4090,4090,0
|
|
20240612,201400,224508995,4090,4090,4090,4090,0
|
|
20240612,201300,224508995,4090,4090,4090,4090,0
|
|
20240612,201200,224508995,4090,4090,4090,4090,0
|
|
20240612,201100,224508995,4090,4090,4090,4090,0
|
|
20240612,201000,224508995,4090,4090,4090,4090,0
|
|
20240612,200900,224508995,4090,4090,4090,4090,0
|
|
20240612,200800,224508995,4090,4090,4090,4090,0
|
|
20240612,200700,224508995,4090,4090,4090,4090,0
|
|
20240612,200600,224508995,4090,4090,4090,4090,0
|
|
20240612,200500,224508995,4090,4090,4090,4090,0
|
|
20240612,200400,224508995,4090,4090,4090,4090,0
|
|
20240612,200300,224508995,4090,4090,4090,4090,2619
|
|
20240612,200200,224508995,4090,4090,4090,4090,0
|
|
20240612,200100,224508995,4090,4090,4090,4090,0
|
|
20240612,200000,224508995,4090,4090,4090,4090,0
|
|
20240612,195900,224508995,4090,4090,4090,4090,0
|
|
20240612,195800,224508995,4090,4090,4090,4090,0
|
|
20240612,195700,224508995,4090,4090,4090,4090,0
|
|
20240612,195600,224508995,4090,4090,4090,4090,0
|
|
20240612,195500,224508995,4090,4090,4090,4090,0
|
|
20240612,195400,224508995,4090,4090,4090,4090,0
|
|
20240612,195300,224508995,4090,4090,4090,4090,0
|
|
20240612,195200,224508995,4090,4090,4090,4090,0
|
|
20240612,195100,224508995,4090,4090,4090,4090,0
|
|
20240612,195000,224508995,4090,4090,4090,4090,0
|
|
20240612,194900,224508995,4090,4090,4090,4090,0
|
|
20240612,194800,224508995,4090,4090,4090,4090,0
|
|
20240612,194700,224508995,4090,4090,4090,4090,0
|
|
20240612,194600,224508995,4090,4090,4090,4090,0
|
|
20240612,194500,224508995,4090,4090,4090,4090,0
|
|
20240612,194400,224508995,4090,4090,4090,4090,0
|
|
20240612,194300,224508995,4090,4090,4090,4090,0
|
|
20240612,194200,224508995,4090,4090,4090,4090,0
|
|
20240612,194100,224508995,4090,4090,4090,4090,0
|
|
20240612,194000,224508995,4090,4090,4090,4090,0
|
|
20240612,193900,224508995,4090,4090,4090,4090,0
|
|
20240612,193800,224508995,4090,4090,4090,4090,0
|
|
20240612,193700,224508995,4090,4090,4090,4090,0
|
|
20240612,193600,224508995,4090,4090,4090,4090,0
|
|
20240612,193500,224508995,4090,4090,4090,4090,0
|
|
20240612,193400,224508995,4090,4090,4090,4090,0
|
|
20240612,193300,224508995,4090,4090,4090,4090,2619
|
|
20240612,193200,224508995,4090,4090,4090,4090,0
|
|
20240612,193100,224508995,4090,4090,4090,4090,0
|
|
20240612,193000,224508995,4090,4090,4090,4090,0
|
|
20240612,192900,224508995,4090,4090,4090,4090,0
|
|
20240612,192800,224508995,4090,4090,4090,4090,0
|
|
20240612,192700,224508995,4090,4090,4090,4090,0
|
|
20240612,192600,224508995,4090,4090,4090,4090,0
|
|
20240612,192500,224508995,4090,4090,4090,4090,0
|
|
20240612,192400,224508995,4090,4090,4090,4090,0
|
|
20240612,192300,224508995,4090,4090,4090,4090,0
|
|
20240612,192200,224508995,4090,4090,4090,4090,0
|
|
20240612,192100,224508995,4090,4090,4090,4090,0
|
|
20240612,192000,224508995,4090,4090,4090,4090,0
|
|
20240612,191900,224508995,4090,4090,4090,4090,0
|
|
20240612,191800,224508995,4090,4090,4090,4090,0
|
|
20240612,191700,224508995,4090,4090,4090,4090,0
|
|
20240612,191600,224508995,4090,4090,4090,4090,0
|
|
20240612,191500,224508995,4090,4090,4090,4090,0
|
|
20240612,191400,224508995,4090,4090,4090,4090,0
|
|
20240612,191300,224508995,4090,4090,4090,4090,0
|
|
20240612,191200,224508995,4090,4090,4090,4090,0
|
|
20240612,191100,224508995,4090,4090,4090,4090,0
|
|
20240612,191000,224508995,4090,4090,4090,4090,0
|
|
20240612,190900,224508995,4090,4090,4090,4090,0
|
|
20240612,190800,224508995,4090,4090,4090,4090,0
|
|
20240612,190700,224508995,4090,4090,4090,4090,0
|
|
20240612,190600,224508995,4090,4090,4090,4090,0
|
|
20240612,190500,224508995,4090,4090,4090,4090,0
|
|
20240612,190400,224508995,4090,4090,4090,4090,0
|
|
20240612,190300,224508995,4090,4090,4090,4090,2619
|
|
20240612,190200,224508995,4090,4090,4090,4090,0
|
|
20240612,190100,224508995,4090,4090,4090,4090,0
|
|
20240612,190000,224508995,4090,4090,4090,4090,0
|
|
20240612,185900,224508995,4090,4090,4090,4090,0
|
|
20240612,185800,224508995,4090,4090,4090,4090,0
|
|
20240612,185700,224508995,4090,4090,4090,4090,0
|
|
20240612,185600,224508995,4090,4090,4090,4090,0
|
|
20240612,185500,224508995,4090,4090,4090,4090,0
|
|
20240612,185400,224508995,4090,4090,4090,4090,0
|
|
20240612,185300,224508995,4090,4090,4090,4090,0
|
|
20240612,185200,224508995,4090,4090,4090,4090,0
|
|
20240612,185100,224508995,4090,4090,4090,4090,0
|
|
20240612,185000,224508995,4090,4090,4090,4090,0
|
|
20240612,184900,224508995,4090,4090,4090,4090,0
|
|
20240612,184800,224508995,4090,4090,4090,4090,0
|
|
20240612,184700,224508995,4090,4090,4090,4090,0
|
|
20240612,184600,224508995,4090,4090,4090,4090,0
|
|
20240612,184500,224508995,4090,4090,4090,4090,0
|
|
20240612,184400,224508995,4090,4090,4090,4090,0
|
|
20240612,184300,224508995,4090,4090,4090,4090,0
|
|
20240612,184200,224508995,4090,4090,4090,4090,0
|
|
20240612,184100,224508995,4090,4090,4090,4090,0
|
|
20240612,184000,224508995,4090,4090,4090,4090,0
|
|
20240612,183900,224508995,4090,4090,4090,4090,0
|
|
20240612,183800,224508995,4090,4090,4090,4090,0
|
|
20240612,183700,224508995,4090,4090,4090,4090,0
|
|
20240612,183600,224508995,4090,4090,4090,4090,0
|
|
20240612,183500,224508995,4090,4090,4090,4090,0
|
|
20240612,183400,224508995,4090,4090,4090,4090,0
|
|
20240612,183300,224508995,4090,4090,4090,4090,2619
|
|
20240612,183200,224508995,4090,4090,4090,4090,0
|
|
20240612,183100,224508995,4090,4090,4090,4090,0
|
|
20240612,183000,224508995,4090,4090,4090,4090,0
|
|
20240612,182900,224508995,4090,4090,4090,4090,0
|
|
20240612,182800,224508995,4090,4090,4090,4090,0
|
|
20240612,182700,224508995,4090,4090,4090,4090,0
|
|
20240612,182600,224508995,4090,4090,4090,4090,0
|
|
20240612,182500,224508995,4090,4090,4090,4090,0
|
|
20240612,182400,224508995,4090,4090,4090,4090,0
|
|
20240612,182300,224508995,4090,4090,4090,4090,0
|
|
20240612,182200,224508995,4090,4090,4090,4090,0
|
|
20240612,182100,224508995,4090,4090,4090,4090,0
|
|
20240612,182000,224508995,4090,4090,4090,4090,0
|
|
20240612,181900,224508995,4090,4090,4090,4090,0
|
|
20240612,181800,224508995,4090,4090,4090,4090,0
|
|
20240612,181700,224508995,4090,4090,4090,4090,0
|
|
20240612,181600,224508995,4090,4090,4090,4090,0
|
|
20240612,181500,224508995,4090,4090,4090,4090,0
|
|
20240612,181400,224508995,4090,4090,4090,4090,0
|
|
20240612,181300,224508995,4090,4090,4090,4090,0
|
|
20240612,181200,224508995,4090,4090,4090,4090,0
|
|
20240612,181100,224508995,4090,4090,4090,4090,0
|
|
20240612,181000,224508995,4090,4090,4090,4090,0
|
|
20240612,180900,224508995,4090,4090,4090,4090,0
|
|
20240612,180800,224508995,4090,4090,4090,4090,0
|
|
20240612,180700,224508995,4090,4090,4090,4090,0
|
|
20240612,180600,224508995,4090,4090,4090,4090,0
|
|
20240612,180500,224508995,4090,4090,4090,4090,0
|
|
20240612,180400,224508995,4090,4090,4090,4090,0
|
|
20240612,180300,224508995,4090,4090,4090,4090,2619
|
|
20240612,180200,224508995,4090,4090,4090,4090,0
|
|
20240612,180100,224508995,4090,4090,4090,4090,0
|
|
20240612,180000,224508995,4090,4090,4090,4090,0
|
|
20240612,175900,224508995,4090,4090,4090,4090,0
|
|
20240612,175800,224508995,4090,4090,4090,4090,0
|
|
20240612,175700,224508995,4090,4090,4090,4090,0
|
|
20240612,175600,224508995,4090,4090,4090,4090,0
|
|
20240612,175500,224508995,4090,4090,4090,4090,0
|
|
20240612,175400,224508995,4090,4090,4090,4090,0
|
|
20240612,175300,224508995,4090,4090,4090,4090,0
|
|
20240612,175200,224508995,4090,4090,4090,4090,0
|
|
20240612,175100,224508995,4090,4090,4090,4090,0
|
|
20240612,175000,224508995,4090,4090,4090,4090,0
|
|
20240612,174900,224508995,4090,4090,4090,4090,0
|
|
20240612,174800,224508995,4090,4090,4090,4090,0
|
|
20240612,174700,224508995,4090,4090,4090,4090,0
|
|
20240612,174600,224508995,4090,4090,4090,4090,0
|
|
20240612,174500,224508995,4090,4090,4090,4090,0
|
|
20240612,174400,224508995,4090,4090,4090,4090,0
|
|
20240612,174300,224508995,4090,4090,4090,4090,0
|
|
20240612,174200,224508995,4090,4090,4090,4090,0
|
|
20240612,174100,224508995,4090,4090,4090,4090,0
|
|
20240612,174000,224508995,4090,4090,4090,4090,0
|
|
20240612,173900,224508995,4090,4090,4090,4090,0
|
|
20240612,173800,224508995,4090,4090,4090,4090,0
|
|
20240612,173700,224508995,4090,4090,4090,4090,0
|
|
20240612,173600,224508995,4090,4090,4090,4090,0
|
|
20240612,173500,224508995,4090,4090,4090,4090,0
|
|
20240612,173400,224508995,4090,4090,4090,4090,0
|
|
20240612,173300,224508995,4090,4090,4090,4090,2619
|
|
20240612,173200,224508995,4090,4090,4090,4090,0
|
|
20240612,173100,224508995,4090,4090,4090,4090,0
|
|
20240612,173000,224508995,4090,4090,4090,4090,0
|
|
20240612,172900,224508995,4090,4090,4090,4090,0
|
|
20240612,172800,224508995,4090,4090,4090,4090,0
|
|
20240612,172700,224508995,4090,4090,4090,4090,0
|
|
20240612,172600,224508995,4090,4090,4090,4090,0
|
|
20240612,172500,224508995,4090,4090,4090,4090,0
|
|
20240612,172400,224508995,4090,4090,4090,4090,0
|
|
20240612,172300,224508995,4090,4090,4090,4090,0
|
|
20240612,172200,224508995,4090,4090,4090,4090,0
|
|
20240612,172100,224508995,4090,4090,4090,4090,0
|
|
20240612,172000,224508995,4090,4090,4090,4090,0
|
|
20240612,171900,224508995,4090,4090,4090,4090,0
|
|
20240612,171800,224508995,4090,4090,4090,4090,0
|
|
20240612,171700,224508995,4090,4090,4090,4090,0
|
|
20240612,171600,224508995,4090,4090,4090,4090,0
|
|
20240612,171500,224508995,4090,4090,4090,4090,0
|
|
20240612,171400,224508995,4090,4090,4090,4090,0
|
|
20240612,171300,224508995,4090,4090,4090,4090,0
|
|
20240612,171200,224508995,4090,4090,4090,4090,0
|
|
20240612,171100,224508995,4090,4090,4090,4090,0
|
|
20240612,171000,224508995,4090,4090,4090,4090,0
|
|
20240612,170900,224508995,4090,4090,4090,4090,0
|
|
20240612,170800,224508995,4090,4090,4090,4090,0
|
|
20240612,170700,224508995,4090,4090,4090,4090,0
|
|
20240612,170600,224508995,4090,4090,4090,4090,0
|
|
20240612,170500,224508995,4090,4090,4090,4090,0
|
|
20240612,170400,224508995,4090,4090,4090,4090,0
|
|
20240612,170300,224508995,4090,4090,4090,4090,2619
|
|
20240612,170200,224508995,4090,4090,4090,4090,0
|
|
20240612,170100,224508995,4090,4090,4090,4090,0
|
|
20240612,170000,224508995,4090,4090,4090,4090,0
|
|
20240612,165900,224508995,4090,4090,4090,4090,0
|
|
20240612,165800,224508995,4090,4090,4090,4090,0
|
|
20240612,165700,224508995,4090,4090,4090,4090,0
|
|
20240612,165600,224508995,4090,4090,4090,4090,0
|
|
20240612,165500,224508995,4090,4090,4090,4090,0
|
|
20240612,165400,224508995,4090,4090,4090,4090,0
|
|
20240612,165300,224508995,4090,4090,4090,4090,0
|
|
20240612,165200,224508995,4090,4090,4090,4090,0
|
|
20240612,165100,224508995,4090,4090,4090,4090,0
|
|
20240612,165000,224508995,4090,4090,4090,4090,0
|
|
20240612,164900,224508995,4090,4090,4090,4090,0
|
|
20240612,164800,224508995,4090,4090,4090,4090,0
|
|
20240612,164700,224508995,4090,4090,4090,4090,0
|
|
20240612,164600,224508995,4090,4090,4090,4090,0
|
|
20240612,164500,224508995,4090,4090,4090,4090,0
|
|
20240612,164400,224508995,4090,4090,4090,4090,0
|
|
20240612,164300,224508995,4090,4090,4090,4090,0
|
|
20240612,164200,224508995,4090,4090,4090,4090,0
|
|
20240612,164100,224508995,4090,4090,4090,4090,0
|
|
20240612,164000,224508995,4090,4090,4090,4090,0
|
|
20240612,163900,224508995,4090,4090,4090,4090,0
|
|
20240612,163800,224508995,4090,4090,4090,4090,0
|
|
20240612,163700,224508995,4090,4090,4090,4090,0
|
|
20240612,163600,224508995,4090,4090,4090,4090,0
|
|
20240612,163500,224508995,4090,4090,4090,4090,0
|
|
20240612,163400,224508995,4090,4090,4090,4090,0
|
|
20240612,163300,224508995,4090,4090,4090,4090,2619
|
|
20240612,163200,224508995,4090,4090,4090,4090,0
|
|
20240612,163100,224508995,4090,4090,4090,4090,0
|
|
20240612,163000,224508995,4090,4090,4090,4090,0
|
|
20240612,162900,224508995,4090,4090,4090,4090,0
|
|
20240612,162800,224508995,4090,4090,4090,4090,0
|
|
20240612,162700,224508995,4090,4090,4090,4090,0
|
|
20240612,162600,224508995,4090,4090,4090,4090,0
|
|
20240612,162500,224508995,4090,4090,4090,4090,0
|
|
20240612,162400,224508995,4090,4090,4090,4090,0
|
|
20240612,162300,224508995,4090,4090,4090,4090,0
|
|
20240612,162200,224508995,4090,4090,4090,4090,0
|
|
20240612,162100,224508995,4090,4090,4090,4090,0
|
|
20240612,162000,224508995,4090,4090,4090,4090,0
|
|
20240612,161900,224508995,4090,4090,4090,4090,0
|
|
20240612,161800,224508995,4090,4090,4090,4090,0
|
|
20240612,161700,224508995,4090,4090,4090,4090,0
|
|
20240612,161600,224508995,4090,4090,4090,4090,0
|
|
20240612,161500,224508995,4090,4090,4090,4090,0
|
|
20240612,161400,224508995,4090,4090,4090,4090,0
|
|
20240612,161300,224508995,4090,4090,4090,4090,0
|
|
20240612,161200,224508995,4090,4090,4090,4090,0
|
|
20240612,161100,224508995,4090,4090,4090,4090,0
|
|
20240612,161000,224508995,4090,4090,4090,4090,0
|
|
20240612,160900,224508995,4090,4090,4090,4090,0
|
|
20240612,160800,224508995,4090,4090,4090,4090,0
|
|
20240612,160700,224508995,4090,4090,4090,4090,0
|
|
20240612,160600,224508995,4090,4090,4090,4090,0
|
|
20240612,160500,224508995,4090,4090,4090,4090,0
|
|
20240612,160400,224508995,4090,4090,4090,4090,0
|
|
20240612,160300,224508995,4090,4090,4090,4090,2619
|
|
20240612,160200,224508995,4090,4090,4090,4090,0
|
|
20240612,160100,224508995,4090,4090,4090,4090,0
|
|
20240612,160000,224508995,4090,4090,4090,4090,0
|
|
20240612,155900,224508995,4090,4090,4090,4090,0
|
|
20240612,155800,224508995,4090,4090,4090,4090,0
|
|
20240612,155700,224508995,4090,4090,4090,4090,0
|
|
20240612,155600,224508995,4090,4090,4090,4090,0
|
|
20240612,155500,224508995,4090,4090,4090,4090,0
|
|
20240612,155400,224508995,4090,4090,4090,4090,0
|
|
20240612,155300,224508995,4090,4090,4090,4090,0
|
|
20240612,155200,224508995,4090,4090,4090,4090,0
|
|
20240612,155100,224508995,4090,4090,4090,4090,0
|
|
20240612,155000,224508995,4090,4090,4090,4090,0
|
|
20240612,154900,224508995,4090,4090,4090,4090,0
|
|
20240612,154800,224508995,4090,4090,4090,4090,0
|
|
20240612,154700,224508995,4090,4090,4090,4090,0
|
|
20240612,154600,224508995,4090,4090,4090,4090,0
|
|
20240612,154500,224508995,4090,4090,4090,4090,0
|
|
20240612,154400,224508995,4090,4090,4090,4090,0
|
|
20240612,154300,224508995,4090,4090,4090,4090,0
|
|
20240612,154200,224508995,4090,4090,4090,4090,0
|
|
20240612,154100,224508995,4090,4090,4090,4090,0
|
|
20240612,154000,224508995,4090,4090,4090,4090,0
|
|
20240612,153900,224508995,4090,4090,4090,4090,0
|
|
20240612,153800,224508995,4090,4090,4090,4090,0
|
|
20240612,153700,224508995,4090,4090,4090,4090,0
|
|
20240612,153600,224508995,4090,4090,4090,4090,0
|
|
20240612,153500,224508995,4090,4090,4090,4090,0
|
|
20240612,153400,224508995,4090,4090,4090,4090,0
|
|
20240612,153300,224508995,4090,4090,4090,4090,2619
|
|
20240612,153200,224508995,4090,4090,4090,4090,0
|
|
20240612,153100,224508995,4090,4090,4090,4090,0
|
|
20240612,153000,224508995,4090,4090,4090,4090,2619
|
|
20240612,152900,213797285,4135,4135,4135,4135,0
|
|
20240612,152800,213797285,4135,4135,4135,4135,0
|
|
20240612,152700,213797285,4135,4135,4135,4135,0
|
|
20240612,152600,213797285,4135,4135,4135,4135,0
|
|
20240612,152500,213797285,4135,4135,4135,4135,0
|
|
20240612,152400,213797285,4135,4135,4135,4135,0
|
|
20240612,152300,213797285,4135,4135,4135,4135,0
|
|
20240612,152200,213797285,4135,4135,4135,4135,0
|
|
20240612,152100,213797285,4135,4135,4135,4135,0
|
|
20240612,152000,213797285,4135,4135,4135,4135,0
|
|
20240612,151900,213797285,4135,4130,4135,4130,102
|
|
20240612,151800,213376015,4145,4145,4145,4145,58
|
|
20240612,151700,213135605,4145,4145,4145,4145,0
|
|
20240612,151600,213135605,4145,4145,4145,4145,0
|
|
20240612,151500,213135605,4145,4145,4145,4145,0
|
|
20240612,151400,213135605,4145,4145,4145,4145,2
|
|
20240612,151300,213127315,4120,4120,4120,4120,0
|
|
20240612,151200,213127315,4120,4140,4140,4120,50
|
|
20240612,151100,212921095,4145,4145,4145,4145,0
|
|
20240612,151000,212921095,4145,4145,4145,4145,0
|
|
20240612,150900,212921095,4145,4145,4145,4145,0
|
|
20240612,150800,212921095,4145,4145,4145,4145,0
|
|
20240612,150700,212921095,4145,4145,4145,4145,0
|
|
20240612,150600,212921095,4145,4145,4145,4145,0
|
|
20240612,150500,212921095,4145,4145,4145,4145,0
|
|
20240612,150400,212921095,4145,4145,4145,4145,1
|
|
20240612,150300,212916950,4125,4125,4125,4125,83
|
|
20240612,150200,212574575,4125,4125,4125,4125,11
|
|
20240612,150100,212529200,4145,4145,4145,4145,0
|
|
20240612,150000,212529200,4145,4145,4145,4145,1
|
|
20240612,145900,212525055,4120,4120,4120,4120,0
|
|
20240612,145800,212525055,4120,4145,4145,4120,3
|
|
20240612,145700,212512645,4120,4120,4120,4120,2
|
|
20240612,145600,212504405,4145,4145,4145,4145,1
|
|
20240612,145500,212500260,4145,4140,4145,4140,4
|
|
20240612,145400,212483685,4145,4145,4145,4145,0
|
|
20240612,145300,212483685,4145,4145,4145,4145,0
|
|
20240612,145200,212483685,4145,4145,4145,4145,0
|
|
20240612,145100,212483685,4145,4145,4145,4145,0
|
|
20240612,145000,212483685,4145,4145,4145,4145,0
|
|
20240612,144900,212483685,4145,4145,4145,4145,0
|
|
20240612,144800,212483685,4145,4140,4145,4140,16
|
|
20240612,144700,212417370,4155,4150,4155,4150,4
|
|
20240612,144600,212400755,4125,4135,4135,4105,4749
|
|
20240612,144500,192836500,4130,4160,4160,4130,1001
|
|
20240612,144400,188692530,4150,4150,4150,4150,0
|
|
20240612,144300,188692530,4150,4150,4150,4150,0
|
|
20240612,144200,188692530,4150,4155,4155,4150,174
|
|
20240612,144100,187970400,4160,4165,4165,4160,24
|
|
20240612,144000,187870545,4165,4165,4165,4165,0
|
|
20240612,143900,187870545,4165,4165,4165,4165,0
|
|
20240612,143800,187870545,4165,4165,4165,4165,0
|
|
20240612,143700,187870545,4165,4165,4165,4165,0
|
|
20240612,143600,187870545,4165,4165,4165,4165,0
|
|
20240612,143500,187870545,4165,4165,4165,4165,0
|
|
20240612,143400,187870545,4165,4165,4165,4165,1
|
|
20240612,143300,187866380,4165,4165,4165,4165,0
|
|
20240612,143200,187866380,4165,4165,4165,4165,64
|
|
20240612,143100,187599820,4170,4170,4170,4170,0
|
|
20240612,143000,187599820,4170,4170,4170,4170,0
|
|
20240612,142900,187599820,4170,4170,4170,4170,0
|
|
20240612,142800,187599820,4170,4170,4170,4170,0
|
|
20240612,142700,187599820,4170,4170,4170,4170,0
|
|
20240612,142600,187599820,4170,4170,4170,4170,0
|
|
20240612,142500,187599820,4170,4170,4170,4170,0
|
|
20240612,142400,187599820,4170,4170,4170,4170,0
|
|
20240612,142300,187599820,4170,4170,4170,4170,0
|
|
20240612,142200,187599820,4170,4180,4180,4130,2199
|
|
20240612,142100,178471465,4230,4200,4230,4200,700
|
|
20240612,142000,175524985,4195,4195,4195,4195,88
|
|
20240612,141900,175155825,4175,4175,4175,4175,0
|
|
20240612,141800,175155825,4175,4180,4180,4175,2007
|
|
20240612,141700,166773730,4175,4215,4215,4175,1000
|
|
20240612,141600,162585255,4255,4255,4255,4255,0
|
|
20240612,141500,162585255,4255,4245,4255,4245,200
|
|
20240612,141400,161734980,4155,4250,4255,4155,3531
|
|
20240612,141300,146883780,4290,4290,4290,4290,0
|
|
20240612,141200,146883780,4290,4285,4290,4285,220
|
|
20240612,141100,145940365,4240,4240,4240,4240,0
|
|
20240612,141000,145940365,4240,4240,4240,4240,2
|
|
20240612,140900,145931885,4290,4250,4290,4250,1000
|
|
20240612,140800,141654405,4210,4210,4210,4210,0
|
|
20240612,140700,141654405,4210,4210,4210,4210,0
|
|
20240612,140600,141654405,4210,4210,4210,4210,0
|
|
20240612,140500,141654405,4210,4260,4260,4210,200
|
|
20240612,140400,140807405,4260,4260,4260,4260,0
|
|
20240612,140300,140807405,4260,4220,4260,4210,433
|
|
20240612,140200,138981195,4220,4210,4220,4210,3
|
|
20240612,140100,138968545,4270,4255,4270,4255,300
|
|
20240612,140000,137689340,4255,4235,4265,4235,131
|
|
20240612,135900,137132525,4215,4160,4380,4160,9554
|
|
20240612,135800,96164275,4135,4135,4135,4135,0
|
|
20240612,135700,96164275,4135,4135,4135,4135,0
|
|
20240612,135600,96164275,4135,4135,4135,4135,0
|
|
20240612,135500,96164275,4135,4135,4135,4135,0
|
|
20240612,135400,96164275,4135,4135,4135,4135,30
|
|
20240612,135300,96040225,4170,4170,4170,4170,0
|
|
20240612,135200,96040225,4170,4170,4170,4170,0
|
|
20240612,135100,96040225,4170,4195,4195,4105,3001
|
|
20240612,135000,83542520,4230,4230,4230,4230,0
|
|
20240612,134900,83542520,4230,4230,4230,4230,0
|
|
20240612,134800,83542520,4230,4230,4230,4230,0
|
|
20240612,134700,83542520,4230,4230,4230,4230,0
|
|
20240612,134600,83542520,4230,4230,4230,4230,0
|
|
20240612,134500,83542520,4230,4230,4230,4230,200
|
|
20240612,134400,82696520,4230,4230,4230,4230,0
|
|
20240612,134300,82696520,4230,4230,4230,4230,0
|
|
20240612,134200,82696520,4230,4230,4230,4230,0
|
|
20240612,134100,82696520,4230,4230,4230,4230,0
|
|
20240612,134000,82696520,4230,4230,4230,4230,0
|
|
20240612,133900,82696520,4230,4230,4230,4230,0
|
|
20240612,133800,82696520,4230,4230,4230,4230,0
|
|
20240612,133700,82696520,4230,4230,4230,4230,0
|
|
20240612,133600,82696520,4230,4230,4230,4230,0
|
|
20240612,133500,82696520,4230,4230,4230,4230,0
|
|
20240612,133400,82696520,4230,4230,4230,4230,0
|
|
20240612,133300,82696520,4230,4230,4230,4230,0
|
|
20240612,133200,82696520,4230,4230,4230,4230,0
|
|
20240612,133100,82696520,4230,4225,4230,4225,100
|
|
20240612,133000,82273615,4230,4230,4230,4230,0
|
|
20240612,132900,82273615,4230,4230,4230,4230,0
|
|
20240612,132800,82273615,4230,4230,4230,4230,0
|
|
20240612,132700,82273615,4230,4230,4230,4230,65
|
|
20240612,132600,81998665,4230,4230,4230,4230,1
|
|
20240612,132500,81994435,4225,4230,4230,4225,2
|
|
20240612,132400,81985980,4235,4235,4235,4235,0
|
|
20240612,132300,81985980,4235,4175,4235,4175,292
|
|
20240612,132200,80756680,4185,4185,4185,4185,2
|
|
20240612,132100,80748310,4180,4185,4185,4180,3
|
|
20240612,132000,80735760,4180,4185,4185,4180,2
|
|
20240612,131900,80727395,4175,4200,4200,4175,5
|
|
20240612,131800,80706465,4195,4195,4195,4195,1
|
|
20240612,131700,80702270,4195,4185,4195,4185,25
|
|
20240612,131600,80597495,4150,4150,4150,4150,0
|
|
20240612,131500,80597495,4150,4150,4150,4150,0
|
|
20240612,131400,80597495,4150,4190,4190,4150,3
|
|
20240612,131300,80585005,4150,4150,4150,4150,0
|
|
20240612,131200,80585005,4150,4150,4150,4150,0
|
|
20240612,131100,80585005,4150,4150,4150,4150,0
|
|
20240612,131000,80585005,4150,4150,4150,4150,0
|
|
20240612,130900,80585005,4150,4150,4150,4150,0
|
|
20240612,130800,80585005,4150,4150,4150,4150,0
|
|
20240612,130700,80585005,4150,4150,4150,4150,0
|
|
20240612,130600,80585005,4150,4150,4150,4150,0
|
|
20240612,130500,80585005,4150,4150,4150,4150,0
|
|
20240612,130400,80585005,4150,4150,4150,4150,300
|
|
20240612,130300,79340005,4220,4220,4220,4220,0
|
|
20240612,130200,79340005,4220,4220,4220,4220,0
|
|
20240612,130100,79340005,4220,4220,4220,4220,0
|
|
20240612,130000,79340005,4220,4220,4220,4220,0
|
|
20240612,125900,79340005,4220,4220,4220,4220,24
|
|
20240612,125800,79238725,4225,4220,4225,4220,73
|
|
20240612,125700,78930325,4170,4240,4280,4170,1353
|
|
20240612,125600,73161730,4240,4185,4240,4185,900
|
|
20240612,125500,69377865,4195,4115,4195,4115,2000
|
|
20240612,125400,61081965,4100,4100,4100,4100,0
|
|
20240612,125300,61081965,4100,4095,4100,4095,2178
|
|
20240612,125200,52152650,4095,4090,4095,4090,1770
|
|
20240612,125100,44912815,4090,4090,4090,4090,100
|
|
20240612,125000,44503815,4090,4090,4090,4090,0
|
|
20240612,124900,44503815,4090,4090,4090,4090,0
|
|
20240612,124800,44503815,4090,4090,4090,4090,0
|
|
20240612,124700,44503815,4090,4090,4090,4090,0
|
|
20240612,124600,44503815,4090,4090,4090,4090,1
|
|
20240612,124500,44499725,4095,4095,4095,4095,46
|
|
20240612,124400,44311355,4085,4085,4085,4085,0
|
|
20240612,124300,44311355,4085,4085,4085,4085,0
|
|
20240612,124200,44311355,4085,4085,4085,4085,0
|
|
20240612,124100,44311355,4085,4090,4090,4085,100
|
|
20240612,124000,43902705,4100,4100,4100,4100,0
|
|
20240612,123900,43902705,4100,4100,4100,4100,46
|
|
20240612,123800,43714105,4100,4100,4100,4100,0
|
|
20240612,123700,43714105,4100,4100,4100,4100,0
|
|
20240612,123600,43714105,4100,4100,4100,4100,0
|
|
20240612,123500,43714105,4100,4100,4100,4100,0
|
|
20240612,123400,43714105,4100,4100,4100,4100,46
|
|
20240612,123300,43525505,4095,4100,4100,4095,343
|
|
20240612,123200,42120685,4105,4105,4105,4105,0
|
|
20240612,123100,42120685,4105,4105,4105,4105,0
|
|
20240612,123000,42120685,4105,4105,4105,4105,2
|
|
20240612,122900,42112475,4115,4115,4115,4115,0
|
|
20240612,122800,42112475,4115,4115,4115,4115,0
|
|
20240612,122700,42112475,4115,4115,4115,4115,0
|
|
20240612,122600,42112475,4115,4115,4115,4115,0
|
|
20240612,122500,42112475,4115,4115,4115,4115,0
|
|
20240612,122400,42112475,4115,4115,4115,4115,0
|
|
20240612,122300,42112475,4115,4115,4115,4115,0
|
|
20240612,122200,42112475,4115,4115,4115,4115,0
|
|
20240612,122100,42112475,4115,4115,4115,4115,0
|
|
20240612,122000,42112475,4115,4115,4115,4115,0
|
|
20240612,121900,42112475,4115,4115,4115,4115,8
|
|
20240612,121800,42079555,4115,4115,4115,4115,0
|
|
20240612,121700,42079555,4115,4115,4115,4115,0
|
|
20240612,121600,42079555,4115,4115,4115,4115,0
|
|
20240612,121500,42079555,4115,4115,4115,4115,0
|
|
20240612,121400,42079555,4115,4115,4115,4115,0
|
|
20240612,121300,42079555,4115,4115,4115,4115,0
|
|
20240612,121200,42079555,4115,4115,4115,4115,0
|
|
20240612,121100,42079555,4115,4115,4115,4115,0
|
|
20240612,121000,42079555,4115,4115,4115,4115,0
|
|
20240612,120900,42079555,4115,4115,4115,4115,0
|
|
20240612,120800,42079555,4115,4115,4115,4115,0
|
|
20240612,120700,42079555,4115,4115,4115,4115,0
|
|
20240612,120600,42079555,4115,4115,4115,4115,0
|
|
20240612,120500,42079555,4115,4115,4115,4115,0
|
|
20240612,120400,42079555,4115,4115,4115,4115,40
|
|
20240612,120300,41914955,4100,4100,4100,4100,0
|
|
20240612,120200,41914955,4100,4115,4115,4100,1600
|
|
20240612,120100,35350345,4120,4120,4120,4120,0
|
|
20240612,120000,35350345,4120,4120,4120,4120,0
|
|
20240612,115900,35350345,4120,4120,4120,4120,0
|
|
20240612,115800,35350345,4120,4120,4120,4120,0
|
|
20240612,115700,35350345,4120,4120,4120,4120,0
|
|
20240612,115600,35350345,4120,4120,4120,4120,1
|
|
20240612,115500,35346225,4120,4120,4120,4120,0
|
|
20240612,115400,35346225,4120,4120,4120,4120,0
|
|
20240612,115300,35346225,4120,4120,4120,4120,0
|
|
20240612,115200,35346225,4120,4120,4120,4120,0
|
|
20240612,115100,35346225,4120,4120,4120,4120,0
|
|
20240612,115000,35346225,4120,4120,4120,4120,0
|
|
20240612,114900,35346225,4120,4120,4120,4120,9
|
|
20240612,114800,35309145,4125,4125,4125,4125,0
|
|
20240612,114700,35309145,4125,4125,4125,4125,27
|
|
20240612,114600,35197770,4125,4125,4125,4125,0
|
|
20240612,114500,35197770,4125,4125,4125,4125,0
|
|
20240612,114400,35197770,4125,4120,4125,4120,140
|
|
20240612,114300,34620295,4120,4120,4120,4120,80
|
|
20240612,114200,34290695,4120,4120,4120,4120,153
|
|
20240612,114100,33660335,4120,4120,4120,4120,0
|
|
20240612,114000,33660335,4120,4120,4120,4120,1
|
|
20240612,113900,33656215,4115,4115,4115,4115,0
|
|
20240612,113800,33656215,4115,4115,4115,4115,0
|
|
20240612,113700,33656215,4115,4115,4115,4115,0
|
|
20240612,113600,33656215,4115,4115,4115,4115,0
|
|
20240612,113500,33656215,4115,4115,4115,4115,0
|
|
20240612,113400,33656215,4115,4115,4115,4115,180
|
|
20240612,113300,32915515,4115,4115,4115,4115,0
|
|
20240612,113200,32915515,4115,4115,4115,4115,0
|
|
20240612,113100,32915515,4115,4115,4115,4115,0
|
|
20240612,113000,32915515,4115,4105,4115,4105,186
|
|
20240612,112900,32150635,4105,4105,4105,4105,2
|
|
20240612,112800,32142425,4105,4110,4110,4105,197
|
|
20240612,112700,31333665,4105,4105,4105,4105,0
|
|
20240612,112600,31333665,4105,4105,4105,4105,0
|
|
20240612,112500,31333665,4105,4105,4105,4105,0
|
|
20240612,112400,31333665,4105,4105,4105,4105,0
|
|
20240612,112300,31333665,4105,4105,4105,4105,0
|
|
20240612,112200,31333665,4105,4105,4105,4105,0
|
|
20240612,112100,31333665,4105,4105,4105,4105,0
|
|
20240612,112000,31333665,4105,4105,4105,4105,0
|
|
20240612,111900,31333665,4105,4105,4105,4105,0
|
|
20240612,111800,31333665,4105,4105,4105,4105,0
|
|
20240612,111700,31333665,4105,4105,4105,4105,387
|
|
20240612,111600,29745030,4105,4110,4110,4105,25
|
|
20240612,111500,29642400,4115,4115,4115,4115,0
|
|
20240612,111400,29642400,4115,4115,4115,4115,0
|
|
20240612,111300,29642400,4115,4115,4115,4115,0
|
|
20240612,111200,29642400,4115,4115,4115,4115,100
|
|
20240612,111100,29230900,4115,4115,4115,4115,0
|
|
20240612,111000,29230900,4115,4115,4115,4115,0
|
|
20240612,110900,29230900,4115,4115,4115,4100,2776
|
|
20240612,110800,17836130,4120,4120,4120,4120,0
|
|
20240612,110700,17836130,4120,4120,4120,4120,0
|
|
20240612,110600,17836130,4120,4120,4120,4120,0
|
|
20240612,110500,17836130,4120,4120,4120,4120,0
|
|
20240612,110400,17836130,4120,4120,4120,4120,0
|
|
20240612,110300,17836130,4120,4120,4120,4120,0
|
|
20240612,110200,17836130,4120,4120,4120,4120,0
|
|
20240612,110100,17836130,4120,4120,4120,4120,0
|
|
20240612,110000,17836130,4120,4120,4120,4120,0
|
|
20240612,105900,17836130,4120,4120,4120,4120,0
|
|
20240612,105800,17836130,4120,4120,4120,4120,0
|
|
20240612,105700,17836130,4120,4120,4120,4120,0
|
|
20240612,105600,17836130,4120,4120,4120,4120,0
|
|
20240612,105500,17836130,4120,4120,4120,4120,11
|
|
20240612,105400,17790810,4135,4135,4135,4135,0
|
|
20240612,105300,17790810,4135,4135,4135,4135,0
|
|
20240612,105200,17790810,4135,4135,4135,4135,0
|
|
20240612,105100,17790810,4135,4135,4135,4135,0
|
|
20240612,105000,17790810,4135,4135,4135,4135,0
|
|
20240612,104900,17790810,4135,4135,4135,4135,0
|
|
20240612,104800,17790810,4135,4135,4135,4135,0
|
|
20240612,104700,17790810,4135,4135,4135,4135,0
|
|
20240612,104600,17790810,4135,4135,4135,4135,0
|
|
20240612,104500,17790810,4135,4135,4135,4135,0
|
|
20240612,104400,17790810,4135,4135,4135,4135,0
|
|
20240612,104300,17790810,4135,4135,4135,4135,0
|
|
20240612,104200,17790810,4135,4135,4135,4135,0
|
|
20240612,104100,17790810,4135,4135,4135,4135,0
|
|
20240612,104000,17790810,4135,4135,4135,4135,0
|
|
20240612,103900,17790810,4135,4135,4135,4135,0
|
|
20240612,103800,17790810,4135,4135,4135,4135,0
|
|
20240612,103700,17790810,4135,4135,4135,4135,0
|
|
20240612,103600,17790810,4135,4135,4135,4135,0
|
|
20240612,103500,17790810,4135,4135,4135,4135,0
|
|
20240612,103400,17790810,4135,4135,4135,4135,0
|
|
20240612,103300,17790810,4135,4135,4135,4135,0
|
|
20240612,103200,17790810,4135,4135,4135,4135,5
|
|
20240612,103100,17770135,4135,4135,4135,4135,0
|
|
20240612,103000,17770135,4135,4135,4135,4135,0
|
|
20240612,102900,17770135,4135,4135,4135,4135,0
|
|
20240612,102800,17770135,4135,4135,4135,4135,0
|
|
20240612,102700,17770135,4135,4135,4135,4135,0
|
|
20240612,102600,17770135,4135,4135,4135,4135,0
|
|
20240612,102500,17770135,4135,4135,4135,4135,0
|
|
20240612,102400,17770135,4135,4135,4135,4135,1
|
|
20240612,102300,17766000,4115,4125,4125,4115,2000
|
|
20240612,102200,9531100,4125,4125,4125,4125,0
|
|
20240612,102100,9531100,4125,4125,4125,4125,0
|
|
20240612,102000,9531100,4125,4125,4125,4125,0
|
|
20240612,101900,9531100,4125,4125,4125,4125,0
|
|
20240612,101800,9531100,4125,4125,4125,4125,33
|
|
20240612,101700,9394975,4135,4135,4135,4135,0
|
|
20240612,101600,9394975,4135,4135,4135,4135,0
|
|
20240612,101500,9394975,4135,4135,4135,4135,0
|
|
20240612,101400,9394975,4135,4135,4135,4135,30
|
|
20240612,101300,9270925,4140,4140,4140,4140,0
|
|
20240612,101200,9270925,4140,4140,4140,4140,0
|
|
20240612,101100,9270925,4140,4140,4140,4140,0
|
|
20240612,101000,9270925,4140,4140,4140,4140,0
|
|
20240612,100900,9270925,4140,4140,4140,4140,0
|
|
20240612,100800,9270925,4140,4140,4140,4140,0
|
|
20240612,100700,9270925,4140,4140,4140,4140,0
|
|
20240612,100600,9270925,4140,4140,4140,4140,0
|
|
20240612,100500,9270925,4140,4140,4140,4140,0
|
|
20240612,100400,9270925,4140,4140,4140,4140,0
|
|
20240612,100300,9270925,4140,4140,4140,4140,0
|
|
20240612,100200,9270925,4140,4140,4140,4140,0
|
|
20240612,100100,9270925,4140,4140,4140,4140,0
|
|
20240612,100000,9270925,4140,4140,4140,4140,0
|
|
20240612,095900,9270925,4140,4140,4140,4140,0
|
|
20240612,095800,9270925,4140,4140,4140,4140,0
|
|
20240612,095700,9270925,4140,4140,4140,4140,0
|
|
20240612,095600,9270925,4140,4140,4140,4140,0
|
|
20240612,095500,9270925,4140,4140,4140,4140,0
|
|
20240612,095400,9270925,4140,4140,4140,4140,0
|
|
20240612,095300,9270925,4140,4140,4140,4140,0
|
|
20240612,095200,9270925,4140,4140,4140,4140,0
|
|
20240612,095100,9270925,4140,4140,4140,4140,0
|
|
20240612,095000,9270925,4140,4140,4140,4140,0
|
|
20240612,094900,9270925,4140,4140,4140,4140,53
|
|
20240612,094800,9051505,4150,4150,4150,4150,0
|
|
20240612,094700,9051505,4150,4150,4150,4150,0
|
|
20240612,094600,9051505,4150,4150,4150,4150,0
|
|
20240612,094500,9051505,4150,4150,4150,4150,0
|
|
20240612,094400,9051505,4150,4150,4150,4150,0
|
|
20240612,094300,9051505,4150,4150,4150,4150,0
|
|
20240612,094200,9051505,4150,4150,4150,4150,0
|
|
20240612,094100,9051505,4150,4150,4150,4150,0
|
|
20240612,094000,9051505,4150,4150,4150,4150,0
|
|
20240612,093900,9051505,4150,4150,4150,4150,0
|
|
20240612,093800,9051505,4150,4150,4150,4150,0
|
|
20240612,093700,9051505,4150,4150,4150,4150,0
|
|
20240612,093600,9051505,4150,4150,4150,4150,0
|
|
20240612,093500,9051505,4150,4150,4150,4150,0
|
|
20240612,093400,9051505,4150,4150,4150,4150,0
|
|
20240612,093300,9051505,4150,4150,4150,4150,0
|
|
20240612,093200,9051505,4150,4150,4150,4150,1
|
|
20240612,093100,9047355,4115,4115,4115,4115,0
|
|
20240612,093000,9047355,4115,4120,4120,4115,108
|
|
20240612,092900,8602830,4140,4140,4140,4140,142
|
|
20240612,092800,8014950,4155,4155,4155,4155,0
|
|
20240612,092700,8014950,4155,4155,4155,4155,0
|
|
20240612,092600,8014950,4155,4155,4155,4155,150
|
|
20240612,092500,7391700,4155,4155,4155,4155,0
|
|
20240612,092400,7391700,4155,4155,4155,4155,0
|
|
20240612,092300,7391700,4155,4155,4155,4155,0
|
|
20240612,092200,7391700,4155,4155,4155,4155,0
|
|
20240612,092100,7391700,4155,4155,4155,4155,0
|
|
20240612,092000,7391700,4155,4155,4155,4155,0
|
|
20240612,091900,7391700,4155,4155,4155,4155,0
|
|
20240612,091800,7391700,4155,4155,4155,4155,1
|
|
20240612,091700,7387545,4140,4140,4140,4140,100
|
|
20240612,091600,6973545,4140,4140,4140,4140,0
|
|
20240612,091500,6973545,4140,4140,4140,4140,0
|
|
20240612,091400,6973545,4140,4140,4140,4140,0
|
|
20240612,091300,6973545,4140,4140,4140,4140,0
|
|
20240612,091200,6973545,4140,4140,4140,4140,0
|
|
20240612,091100,6973545,4140,4140,4140,4140,0
|
|
20240612,091000,6973545,4140,4140,4140,4140,0
|
|
20240612,090900,6973545,4140,4140,4140,4140,0
|
|
20240612,090800,6973545,4140,4140,4140,4140,0
|
|
20240612,090700,6973545,4140,4140,4140,4140,0
|
|
20240612,090600,6973545,4140,4140,4140,4140,0
|
|
20240612,090500,6973545,4140,4140,4140,4140,58
|
|
20240612,090400,6733425,4140,4140,4140,4140,0
|
|
20240612,090300,6733425,4140,4105,4140,4105,442
|
|
20240612,090200,4911410,4090,4090,4090,4090,0
|
|
20240612,090100,4911410,4090,4090,4090,4090,0
|
|
20240612,090000,4911410,4090,4115,4115,4090,1200
|