695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203200,175566885,4130,4130,4130,4130,859
|
|
20240613,203100,175566885,4130,4130,4130,4130,0
|
|
20240613,203000,175566885,4130,4130,4130,4130,0
|
|
20240613,202900,175566885,4130,4130,4130,4130,0
|
|
20240613,202800,175566885,4130,4130,4130,4130,0
|
|
20240613,202700,175566885,4130,4130,4130,4130,0
|
|
20240613,202600,175566885,4130,4130,4130,4130,0
|
|
20240613,202500,175566885,4130,4130,4130,4130,0
|
|
20240613,202400,175566885,4130,4130,4130,4130,0
|
|
20240613,202300,175566885,4130,4130,4130,4130,0
|
|
20240613,202200,175566885,4130,4130,4130,4130,0
|
|
20240613,202100,175566885,4130,4130,4130,4130,0
|
|
20240613,202000,175566885,4130,4130,4130,4130,0
|
|
20240613,201900,175566885,4130,4130,4130,4130,0
|
|
20240613,201800,175566885,4130,4130,4130,4130,0
|
|
20240613,201700,175566885,4130,4130,4130,4130,0
|
|
20240613,201600,175566885,4130,4130,4130,4130,0
|
|
20240613,201500,175566885,4130,4130,4130,4130,0
|
|
20240613,201400,175566885,4130,4130,4130,4130,0
|
|
20240613,201300,175566885,4130,4130,4130,4130,0
|
|
20240613,201200,175566885,4130,4130,4130,4130,0
|
|
20240613,201100,175566885,4130,4130,4130,4130,0
|
|
20240613,201000,175566885,4130,4130,4130,4130,0
|
|
20240613,200900,175566885,4130,4130,4130,4130,0
|
|
20240613,200800,175566885,4130,4130,4130,4130,0
|
|
20240613,200700,175566885,4130,4130,4130,4130,0
|
|
20240613,200600,175566885,4130,4130,4130,4130,0
|
|
20240613,200500,175566885,4130,4130,4130,4130,0
|
|
20240613,200400,175566885,4130,4130,4130,4130,0
|
|
20240613,200300,175566885,4130,4130,4130,4130,0
|
|
20240613,200200,175566885,4130,4130,4130,4130,859
|
|
20240613,200100,175566885,4130,4130,4130,4130,0
|
|
20240613,200000,175566885,4130,4130,4130,4130,0
|
|
20240613,195900,175566885,4130,4130,4130,4130,0
|
|
20240613,195800,175566885,4130,4130,4130,4130,0
|
|
20240613,195700,175566885,4130,4130,4130,4130,0
|
|
20240613,195600,175566885,4130,4130,4130,4130,0
|
|
20240613,195500,175566885,4130,4130,4130,4130,0
|
|
20240613,195400,175566885,4130,4130,4130,4130,0
|
|
20240613,195300,175566885,4130,4130,4130,4130,0
|
|
20240613,195200,175566885,4130,4130,4130,4130,0
|
|
20240613,195100,175566885,4130,4130,4130,4130,0
|
|
20240613,195000,175566885,4130,4130,4130,4130,0
|
|
20240613,194900,175566885,4130,4130,4130,4130,0
|
|
20240613,194800,175566885,4130,4130,4130,4130,0
|
|
20240613,194700,175566885,4130,4130,4130,4130,0
|
|
20240613,194600,175566885,4130,4130,4130,4130,0
|
|
20240613,194500,175566885,4130,4130,4130,4130,0
|
|
20240613,194400,175566885,4130,4130,4130,4130,0
|
|
20240613,194300,175566885,4130,4130,4130,4130,0
|
|
20240613,194200,175566885,4130,4130,4130,4130,0
|
|
20240613,194100,175566885,4130,4130,4130,4130,0
|
|
20240613,194000,175566885,4130,4130,4130,4130,0
|
|
20240613,193900,175566885,4130,4130,4130,4130,0
|
|
20240613,193800,175566885,4130,4130,4130,4130,0
|
|
20240613,193700,175566885,4130,4130,4130,4130,0
|
|
20240613,193600,175566885,4130,4130,4130,4130,0
|
|
20240613,193500,175566885,4130,4130,4130,4130,0
|
|
20240613,193400,175566885,4130,4130,4130,4130,0
|
|
20240613,193300,175566885,4130,4130,4130,4130,0
|
|
20240613,193200,175566885,4130,4130,4130,4130,859
|
|
20240613,193100,175566885,4130,4130,4130,4130,0
|
|
20240613,193000,175566885,4130,4130,4130,4130,0
|
|
20240613,192900,175566885,4130,4130,4130,4130,0
|
|
20240613,192800,175566885,4130,4130,4130,4130,0
|
|
20240613,192700,175566885,4130,4130,4130,4130,0
|
|
20240613,192600,175566885,4130,4130,4130,4130,0
|
|
20240613,192500,175566885,4130,4130,4130,4130,0
|
|
20240613,192400,175566885,4130,4130,4130,4130,0
|
|
20240613,192300,175566885,4130,4130,4130,4130,0
|
|
20240613,192200,175566885,4130,4130,4130,4130,0
|
|
20240613,192100,175566885,4130,4130,4130,4130,0
|
|
20240613,192000,175566885,4130,4130,4130,4130,0
|
|
20240613,191900,175566885,4130,4130,4130,4130,0
|
|
20240613,191800,175566885,4130,4130,4130,4130,0
|
|
20240613,191700,175566885,4130,4130,4130,4130,0
|
|
20240613,191600,175566885,4130,4130,4130,4130,0
|
|
20240613,191500,175566885,4130,4130,4130,4130,0
|
|
20240613,191400,175566885,4130,4130,4130,4130,0
|
|
20240613,191300,175566885,4130,4130,4130,4130,0
|
|
20240613,191200,175566885,4130,4130,4130,4130,0
|
|
20240613,191100,175566885,4130,4130,4130,4130,0
|
|
20240613,191000,175566885,4130,4130,4130,4130,0
|
|
20240613,190900,175566885,4130,4130,4130,4130,0
|
|
20240613,190800,175566885,4130,4130,4130,4130,0
|
|
20240613,190700,175566885,4130,4130,4130,4130,0
|
|
20240613,190600,175566885,4130,4130,4130,4130,0
|
|
20240613,190500,175566885,4130,4130,4130,4130,0
|
|
20240613,190400,175566885,4130,4130,4130,4130,0
|
|
20240613,190300,175566885,4130,4130,4130,4130,0
|
|
20240613,190200,175566885,4130,4130,4130,4130,859
|
|
20240613,190100,175566885,4130,4130,4130,4130,0
|
|
20240613,190000,175566885,4130,4130,4130,4130,0
|
|
20240613,185900,175566885,4130,4130,4130,4130,0
|
|
20240613,185800,175566885,4130,4130,4130,4130,0
|
|
20240613,185700,175566885,4130,4130,4130,4130,0
|
|
20240613,185600,175566885,4130,4130,4130,4130,0
|
|
20240613,185500,175566885,4130,4130,4130,4130,0
|
|
20240613,185400,175566885,4130,4130,4130,4130,0
|
|
20240613,185300,175566885,4130,4130,4130,4130,0
|
|
20240613,185200,175566885,4130,4130,4130,4130,0
|
|
20240613,185100,175566885,4130,4130,4130,4130,0
|
|
20240613,185000,175566885,4130,4130,4130,4130,0
|
|
20240613,184900,175566885,4130,4130,4130,4130,0
|
|
20240613,184800,175566885,4130,4130,4130,4130,0
|
|
20240613,184700,175566885,4130,4130,4130,4130,0
|
|
20240613,184600,175566885,4130,4130,4130,4130,0
|
|
20240613,184500,175566885,4130,4130,4130,4130,0
|
|
20240613,184400,175566885,4130,4130,4130,4130,0
|
|
20240613,184300,175566885,4130,4130,4130,4130,0
|
|
20240613,184200,175566885,4130,4130,4130,4130,0
|
|
20240613,184100,175566885,4130,4130,4130,4130,0
|
|
20240613,184000,175566885,4130,4130,4130,4130,0
|
|
20240613,183900,175566885,4130,4130,4130,4130,0
|
|
20240613,183800,175566885,4130,4130,4130,4130,0
|
|
20240613,183700,175566885,4130,4130,4130,4130,0
|
|
20240613,183600,175566885,4130,4130,4130,4130,0
|
|
20240613,183500,175566885,4130,4130,4130,4130,0
|
|
20240613,183400,175566885,4130,4130,4130,4130,0
|
|
20240613,183300,175566885,4130,4130,4130,4130,0
|
|
20240613,183200,175566885,4130,4130,4130,4130,859
|
|
20240613,183100,175566885,4130,4130,4130,4130,0
|
|
20240613,183000,175566885,4130,4130,4130,4130,0
|
|
20240613,182900,175566885,4130,4130,4130,4130,0
|
|
20240613,182800,175566885,4130,4130,4130,4130,0
|
|
20240613,182700,175566885,4130,4130,4130,4130,0
|
|
20240613,182600,175566885,4130,4130,4130,4130,0
|
|
20240613,182500,175566885,4130,4130,4130,4130,0
|
|
20240613,182400,175566885,4130,4130,4130,4130,0
|
|
20240613,182300,175566885,4130,4130,4130,4130,0
|
|
20240613,182200,175566885,4130,4130,4130,4130,0
|
|
20240613,182100,175566885,4130,4130,4130,4130,0
|
|
20240613,182000,175566885,4130,4130,4130,4130,0
|
|
20240613,181900,175566885,4130,4130,4130,4130,0
|
|
20240613,181800,175566885,4130,4130,4130,4130,0
|
|
20240613,181700,175566885,4130,4130,4130,4130,0
|
|
20240613,181600,175566885,4130,4130,4130,4130,0
|
|
20240613,181500,175566885,4130,4130,4130,4130,0
|
|
20240613,181400,175566885,4130,4130,4130,4130,0
|
|
20240613,181300,175566885,4130,4130,4130,4130,0
|
|
20240613,181200,175566885,4130,4130,4130,4130,0
|
|
20240613,181100,175566885,4130,4130,4130,4130,0
|
|
20240613,181000,175566885,4130,4130,4130,4130,0
|
|
20240613,180900,175566885,4130,4130,4130,4130,0
|
|
20240613,180800,175566885,4130,4130,4130,4130,0
|
|
20240613,180700,175566885,4130,4130,4130,4130,0
|
|
20240613,180600,175566885,4130,4130,4130,4130,0
|
|
20240613,180500,175566885,4130,4130,4130,4130,0
|
|
20240613,180400,175566885,4130,4130,4130,4130,0
|
|
20240613,180300,175566885,4130,4130,4130,4130,0
|
|
20240613,180200,175566885,4130,4130,4130,4130,859
|
|
20240613,180100,175566885,4130,4130,4130,4130,0
|
|
20240613,180000,175566885,4130,4130,4130,4130,0
|
|
20240613,175900,175566885,4130,4130,4130,4130,0
|
|
20240613,175800,175566885,4130,4130,4130,4130,0
|
|
20240613,175700,175566885,4130,4130,4130,4130,0
|
|
20240613,175600,175566885,4130,4130,4130,4130,0
|
|
20240613,175500,175566885,4130,4130,4130,4130,0
|
|
20240613,175400,175566885,4130,4130,4130,4130,0
|
|
20240613,175300,175566885,4130,4130,4130,4130,0
|
|
20240613,175200,175566885,4130,4130,4130,4130,0
|
|
20240613,175100,175566885,4130,4130,4130,4130,0
|
|
20240613,175000,175566885,4130,4130,4130,4130,0
|
|
20240613,174900,175566885,4130,4130,4130,4130,0
|
|
20240613,174800,175566885,4130,4130,4130,4130,0
|
|
20240613,174700,175566885,4130,4130,4130,4130,0
|
|
20240613,174600,175566885,4130,4130,4130,4130,0
|
|
20240613,174500,175566885,4130,4130,4130,4130,0
|
|
20240613,174400,175566885,4130,4130,4130,4130,0
|
|
20240613,174300,175566885,4130,4130,4130,4130,0
|
|
20240613,174200,175566885,4130,4130,4130,4130,0
|
|
20240613,174100,175566885,4130,4130,4130,4130,0
|
|
20240613,174000,175566885,4130,4130,4130,4130,0
|
|
20240613,173900,175566885,4130,4130,4130,4130,0
|
|
20240613,173800,175566885,4130,4130,4130,4130,0
|
|
20240613,173700,175566885,4130,4130,4130,4130,0
|
|
20240613,173600,175566885,4130,4130,4130,4130,0
|
|
20240613,173500,175566885,4130,4130,4130,4130,0
|
|
20240613,173400,175566885,4130,4130,4130,4130,0
|
|
20240613,173300,175566885,4130,4130,4130,4130,0
|
|
20240613,173200,175566885,4130,4130,4130,4130,859
|
|
20240613,173100,175566885,4130,4130,4130,4130,0
|
|
20240613,173000,175566885,4130,4130,4130,4130,0
|
|
20240613,172900,175566885,4130,4130,4130,4130,0
|
|
20240613,172800,175566885,4130,4130,4130,4130,0
|
|
20240613,172700,175566885,4130,4130,4130,4130,0
|
|
20240613,172600,175566885,4130,4130,4130,4130,0
|
|
20240613,172500,175566885,4130,4130,4130,4130,0
|
|
20240613,172400,175566885,4130,4130,4130,4130,0
|
|
20240613,172300,175566885,4130,4130,4130,4130,0
|
|
20240613,172200,175566885,4130,4130,4130,4130,0
|
|
20240613,172100,175566885,4130,4130,4130,4130,0
|
|
20240613,172000,175566885,4130,4130,4130,4130,0
|
|
20240613,171900,175566885,4130,4130,4130,4130,0
|
|
20240613,171800,175566885,4130,4130,4130,4130,0
|
|
20240613,171700,175566885,4130,4130,4130,4130,0
|
|
20240613,171600,175566885,4130,4130,4130,4130,0
|
|
20240613,171500,175566885,4130,4130,4130,4130,0
|
|
20240613,171400,175566885,4130,4130,4130,4130,0
|
|
20240613,171300,175566885,4130,4130,4130,4130,0
|
|
20240613,171200,175566885,4130,4130,4130,4130,0
|
|
20240613,171100,175566885,4130,4130,4130,4130,0
|
|
20240613,171000,175566885,4130,4130,4130,4130,0
|
|
20240613,170900,175566885,4130,4130,4130,4130,0
|
|
20240613,170800,175566885,4130,4130,4130,4130,0
|
|
20240613,170700,175566885,4130,4130,4130,4130,0
|
|
20240613,170600,175566885,4130,4130,4130,4130,0
|
|
20240613,170500,175566885,4130,4130,4130,4130,0
|
|
20240613,170400,175566885,4130,4130,4130,4130,0
|
|
20240613,170300,175566885,4130,4130,4130,4130,0
|
|
20240613,170200,175566885,4130,4130,4130,4130,859
|
|
20240613,170100,175566885,4130,4130,4130,4130,0
|
|
20240613,170000,175566885,4130,4130,4130,4130,0
|
|
20240613,165900,175566885,4130,4130,4130,4130,0
|
|
20240613,165800,175566885,4130,4130,4130,4130,0
|
|
20240613,165700,175566885,4130,4130,4130,4130,0
|
|
20240613,165600,175566885,4130,4130,4130,4130,0
|
|
20240613,165500,175566885,4130,4130,4130,4130,0
|
|
20240613,165400,175566885,4130,4130,4130,4130,0
|
|
20240613,165300,175566885,4130,4130,4130,4130,0
|
|
20240613,165200,175566885,4130,4130,4130,4130,0
|
|
20240613,165100,175566885,4130,4130,4130,4130,0
|
|
20240613,165000,175566885,4130,4130,4130,4130,0
|
|
20240613,164900,175566885,4130,4130,4130,4130,0
|
|
20240613,164800,175566885,4130,4130,4130,4130,0
|
|
20240613,164700,175566885,4130,4130,4130,4130,0
|
|
20240613,164600,175566885,4130,4130,4130,4130,0
|
|
20240613,164500,175566885,4130,4130,4130,4130,0
|
|
20240613,164400,175566885,4130,4130,4130,4130,0
|
|
20240613,164300,175566885,4130,4130,4130,4130,0
|
|
20240613,164200,175566885,4130,4130,4130,4130,0
|
|
20240613,164100,175566885,4130,4130,4130,4130,0
|
|
20240613,164000,175566885,4130,4130,4130,4130,0
|
|
20240613,163900,175566885,4130,4130,4130,4130,0
|
|
20240613,163800,175566885,4130,4130,4130,4130,0
|
|
20240613,163700,175566885,4130,4130,4130,4130,0
|
|
20240613,163600,175566885,4130,4130,4130,4130,0
|
|
20240613,163500,175566885,4130,4130,4130,4130,0
|
|
20240613,163400,175566885,4130,4130,4130,4130,0
|
|
20240613,163300,175566885,4130,4130,4130,4130,0
|
|
20240613,163200,175566885,4130,4130,4130,4130,859
|
|
20240613,163100,175566885,4130,4130,4130,4130,0
|
|
20240613,163000,175566885,4130,4130,4130,4130,0
|
|
20240613,162900,175566885,4130,4130,4130,4130,0
|
|
20240613,162800,175566885,4130,4130,4130,4130,0
|
|
20240613,162700,175566885,4130,4130,4130,4130,0
|
|
20240613,162600,175566885,4130,4130,4130,4130,0
|
|
20240613,162500,175566885,4130,4130,4130,4130,0
|
|
20240613,162400,175566885,4130,4130,4130,4130,0
|
|
20240613,162300,175566885,4130,4130,4130,4130,0
|
|
20240613,162200,175566885,4130,4130,4130,4130,0
|
|
20240613,162100,175566885,4130,4130,4130,4130,0
|
|
20240613,162000,175566885,4130,4130,4130,4130,0
|
|
20240613,161900,175566885,4130,4130,4130,4130,0
|
|
20240613,161800,175566885,4130,4130,4130,4130,0
|
|
20240613,161700,175566885,4130,4130,4130,4130,0
|
|
20240613,161600,175566885,4130,4130,4130,4130,0
|
|
20240613,161500,175566885,4130,4130,4130,4130,0
|
|
20240613,161400,175566885,4130,4130,4130,4130,0
|
|
20240613,161300,175566885,4130,4130,4130,4130,0
|
|
20240613,161200,175566885,4130,4130,4130,4130,0
|
|
20240613,161100,175566885,4130,4130,4130,4130,0
|
|
20240613,161000,175566885,4130,4130,4130,4130,0
|
|
20240613,160900,175566885,4130,4130,4130,4130,0
|
|
20240613,160800,175566885,4130,4130,4130,4130,0
|
|
20240613,160700,175566885,4130,4130,4130,4130,0
|
|
20240613,160600,175566885,4130,4130,4130,4130,0
|
|
20240613,160500,175566885,4130,4130,4130,4130,0
|
|
20240613,160400,175566885,4130,4130,4130,4130,0
|
|
20240613,160300,175566885,4130,4130,4130,4130,0
|
|
20240613,160200,175566885,4130,4130,4130,4130,859
|
|
20240613,160100,175566885,4130,4130,4130,4130,0
|
|
20240613,160000,175566885,4130,4130,4130,4130,0
|
|
20240613,155900,175566885,4130,4130,4130,4130,0
|
|
20240613,155800,175566885,4130,4130,4130,4130,0
|
|
20240613,155700,175566885,4130,4130,4130,4130,0
|
|
20240613,155600,175566885,4130,4130,4130,4130,0
|
|
20240613,155500,175566885,4130,4130,4130,4130,0
|
|
20240613,155400,175566885,4130,4130,4130,4130,0
|
|
20240613,155300,175566885,4130,4130,4130,4130,0
|
|
20240613,155200,175566885,4130,4130,4130,4130,0
|
|
20240613,155100,175566885,4130,4130,4130,4130,0
|
|
20240613,155000,175566885,4130,4130,4130,4130,0
|
|
20240613,154900,175566885,4130,4130,4130,4130,0
|
|
20240613,154800,175566885,4130,4130,4130,4130,0
|
|
20240613,154700,175566885,4130,4130,4130,4130,0
|
|
20240613,154600,175566885,4130,4130,4130,4130,0
|
|
20240613,154500,175566885,4130,4130,4130,4130,0
|
|
20240613,154400,175566885,4130,4130,4130,4130,0
|
|
20240613,154300,175566885,4130,4130,4130,4130,0
|
|
20240613,154200,175566885,4130,4130,4130,4130,0
|
|
20240613,154100,175566885,4130,4130,4130,4130,0
|
|
20240613,154000,175566885,4130,4130,4130,4130,0
|
|
20240613,153900,175566885,4130,4130,4130,4130,0
|
|
20240613,153800,175566885,4130,4130,4130,4130,0
|
|
20240613,153700,175566885,4130,4130,4130,4130,0
|
|
20240613,153600,175566885,4130,4130,4130,4130,0
|
|
20240613,153500,175566885,4130,4130,4130,4130,0
|
|
20240613,153400,175566885,4130,4130,4130,4130,0
|
|
20240613,153300,175566885,4130,4130,4130,4130,0
|
|
20240613,153200,175566885,4130,4130,4130,4130,859
|
|
20240613,153100,175566885,4130,4130,4130,4130,0
|
|
20240613,153000,175566885,4130,4130,4130,4130,859
|
|
20240613,152900,172019215,4115,4115,4115,4115,0
|
|
20240613,152800,172019215,4115,4115,4115,4115,0
|
|
20240613,152700,172019215,4115,4115,4115,4115,0
|
|
20240613,152600,172019215,4115,4115,4115,4115,0
|
|
20240613,152500,172019215,4115,4115,4115,4115,0
|
|
20240613,152400,172019215,4115,4115,4115,4115,0
|
|
20240613,152300,172019215,4115,4115,4115,4115,0
|
|
20240613,152200,172019215,4115,4115,4115,4115,0
|
|
20240613,152100,172019215,4115,4115,4115,4115,0
|
|
20240613,152000,172019215,4115,4115,4115,4115,0
|
|
20240613,151900,172019215,4115,4115,4115,4115,0
|
|
20240613,151800,172019215,4115,4115,4115,4115,1
|
|
20240613,151700,172015100,4120,4120,4120,4120,456
|
|
20240613,151600,170136380,4120,4120,4120,4120,0
|
|
20240613,151500,170136380,4120,4125,4125,4120,2
|
|
20240613,151400,170128135,4125,4125,4125,4125,0
|
|
20240613,151300,170128135,4125,4125,4125,4125,0
|
|
20240613,151200,170128135,4125,4125,4125,4125,0
|
|
20240613,151100,170128135,4125,4130,4130,4125,243
|
|
20240613,151000,169124550,4125,4125,4125,4125,0
|
|
20240613,150900,169124550,4125,4125,4125,4125,0
|
|
20240613,150800,169124550,4125,4125,4125,4125,0
|
|
20240613,150700,169124550,4125,4125,4125,4125,1
|
|
20240613,150600,169120425,4120,4120,4120,4120,120
|
|
20240613,150500,168626025,4125,4125,4125,4125,0
|
|
20240613,150400,168626025,4125,4125,4125,4125,0
|
|
20240613,150300,168626025,4125,4125,4125,4125,0
|
|
20240613,150200,168626025,4125,4125,4125,4125,0
|
|
20240613,150100,168626025,4125,4125,4125,4125,0
|
|
20240613,150000,168626025,4125,4130,4130,4125,3
|
|
20240613,145900,168613640,4130,4130,4130,4130,3
|
|
20240613,145800,168601250,4130,4125,4130,4120,86
|
|
20240613,145700,168246090,4125,4125,4125,4125,0
|
|
20240613,145600,168246090,4125,4125,4125,4125,0
|
|
20240613,145500,168246090,4125,4125,4125,4125,0
|
|
20240613,145400,168246090,4125,4125,4125,4125,286
|
|
20240613,145300,167066340,4125,4125,4125,4125,0
|
|
20240613,145200,167066340,4125,4125,4125,4125,1
|
|
20240613,145100,167062215,4120,4120,4120,4120,0
|
|
20240613,145000,167062215,4120,4120,4120,4120,0
|
|
20240613,144900,167062215,4120,4120,4120,4120,1
|
|
20240613,144800,167058095,4130,4130,4130,4130,0
|
|
20240613,144700,167058095,4130,4130,4130,4130,4
|
|
20240613,144600,167041575,4135,4135,4135,4135,0
|
|
20240613,144500,167041575,4135,4135,4135,4135,0
|
|
20240613,144400,167041575,4135,4135,4135,4135,0
|
|
20240613,144300,167041575,4135,4135,4135,4135,0
|
|
20240613,144200,167041575,4135,4135,4135,4135,0
|
|
20240613,144100,167041575,4135,4135,4135,4135,0
|
|
20240613,144000,167041575,4135,4135,4135,4135,0
|
|
20240613,143900,167041575,4135,4135,4135,4135,0
|
|
20240613,143800,167041575,4135,4135,4135,4135,0
|
|
20240613,143700,167041575,4135,4135,4135,4135,0
|
|
20240613,143600,167041575,4135,4135,4135,4135,25
|
|
20240613,143500,166938200,4130,4130,4130,4130,0
|
|
20240613,143400,166938200,4130,4130,4130,4130,0
|
|
20240613,143300,166938200,4130,4130,4130,4130,0
|
|
20240613,143200,166938200,4130,4130,4130,4130,3
|
|
20240613,143100,166925810,4135,4135,4135,4135,0
|
|
20240613,143000,166925810,4135,4135,4135,4135,0
|
|
20240613,142900,166925810,4135,4135,4135,4135,0
|
|
20240613,142800,166925810,4135,4135,4135,4135,0
|
|
20240613,142700,166925810,4135,4135,4135,4135,0
|
|
20240613,142600,166925810,4135,4135,4135,4135,0
|
|
20240613,142500,166925810,4135,4135,4135,4135,0
|
|
20240613,142400,166925810,4135,4135,4135,4135,0
|
|
20240613,142300,166925810,4135,4135,4135,4135,0
|
|
20240613,142200,166925810,4135,4135,4135,4135,1
|
|
20240613,142100,166921675,4115,4115,4115,4115,1
|
|
20240613,142000,166917560,4130,4130,4130,4130,1
|
|
20240613,141900,166913430,4120,4120,4120,4120,0
|
|
20240613,141800,166913430,4120,4120,4120,4120,0
|
|
20240613,141700,166913430,4120,4120,4120,4120,0
|
|
20240613,141600,166913430,4120,4120,4120,4120,0
|
|
20240613,141500,166913430,4120,4120,4120,4120,822
|
|
20240613,141400,163526790,4120,4120,4120,4120,178
|
|
20240613,141300,162793430,4135,4135,4135,4135,0
|
|
20240613,141200,162793430,4135,4135,4135,4135,2
|
|
20240613,141100,162785160,4135,4125,4135,4125,57
|
|
20240613,141000,162549705,4120,4120,4120,4120,7
|
|
20240613,140900,162520865,4120,4120,4120,4120,0
|
|
20240613,140800,162520865,4120,4120,4120,4120,0
|
|
20240613,140700,162520865,4120,4120,4120,4120,0
|
|
20240613,140600,162520865,4120,4120,4120,4120,0
|
|
20240613,140500,162520865,4120,4120,4120,4120,0
|
|
20240613,140400,162520865,4120,4120,4120,4120,450
|
|
20240613,140300,160666865,4140,4140,4140,4140,0
|
|
20240613,140200,160666865,4140,4140,4140,4140,0
|
|
20240613,140100,160666865,4140,4140,4140,4140,0
|
|
20240613,140000,160666865,4140,4140,4140,4140,0
|
|
20240613,135900,160666865,4140,4140,4140,4140,0
|
|
20240613,135800,160666865,4140,4145,4145,4140,75
|
|
20240613,135700,160356210,4150,4150,4150,4150,0
|
|
20240613,135600,160356210,4150,4145,4150,4145,27
|
|
20240613,135500,160244290,4145,4145,4145,4145,0
|
|
20240613,135400,160244290,4145,4145,4145,4145,0
|
|
20240613,135300,160244290,4145,4145,4145,4145,0
|
|
20240613,135200,160244290,4145,4145,4145,4145,0
|
|
20240613,135100,160244290,4145,4145,4145,4145,0
|
|
20240613,135000,160244290,4145,4145,4145,4145,80
|
|
20240613,134900,159912690,4120,4120,4120,4120,0
|
|
20240613,134800,159912690,4120,4120,4120,4120,0
|
|
20240613,134700,159912690,4120,4155,4155,4120,2000
|
|
20240613,134600,151657305,4180,4180,4180,4180,0
|
|
20240613,134500,151657305,4180,4180,4180,4180,0
|
|
20240613,134400,151657305,4180,4180,4180,4180,0
|
|
20240613,134300,151657305,4180,4180,4180,4180,0
|
|
20240613,134200,151657305,4180,4180,4180,4180,0
|
|
20240613,134100,151657305,4180,4180,4180,4180,0
|
|
20240613,134000,151657305,4180,4180,4180,4180,0
|
|
20240613,133900,151657305,4180,4180,4180,4180,150
|
|
20240613,133800,151030305,4180,4180,4180,4180,0
|
|
20240613,133700,151030305,4180,4180,4180,4180,0
|
|
20240613,133600,151030305,4180,4175,4180,4175,100
|
|
20240613,133500,150612310,4180,4180,4180,4180,0
|
|
20240613,133400,150612310,4180,4180,4180,4180,0
|
|
20240613,133300,150612310,4180,4180,4180,4180,0
|
|
20240613,133200,150612310,4180,4180,4180,4180,0
|
|
20240613,133100,150612310,4180,4175,4180,4175,7
|
|
20240613,133000,150583055,4180,4180,4180,4180,0
|
|
20240613,132900,150583055,4180,4180,4180,4180,0
|
|
20240613,132800,150583055,4180,4180,4180,4180,0
|
|
20240613,132700,150583055,4180,4180,4180,4180,0
|
|
20240613,132600,150583055,4180,4180,4180,4180,0
|
|
20240613,132500,150583055,4180,4180,4180,4180,0
|
|
20240613,132400,150583055,4180,4180,4180,4180,0
|
|
20240613,132300,150583055,4180,4170,4180,4170,13
|
|
20240613,132200,150528735,4185,4185,4185,4185,0
|
|
20240613,132100,150528735,4185,4185,4185,4185,0
|
|
20240613,132000,150528735,4185,4185,4185,4185,0
|
|
20240613,131900,150528735,4185,4185,4185,4185,0
|
|
20240613,131800,150528735,4185,4185,4185,4185,0
|
|
20240613,131700,150528735,4185,4185,4185,4185,0
|
|
20240613,131600,150528735,4185,4185,4185,4185,0
|
|
20240613,131500,150528735,4185,4185,4185,4185,0
|
|
20240613,131400,150528735,4185,4185,4185,4185,0
|
|
20240613,131300,150528735,4185,4185,4185,4185,0
|
|
20240613,131200,150528735,4185,4185,4185,4185,0
|
|
20240613,131100,150528735,4185,4185,4185,4185,0
|
|
20240613,131000,150528735,4185,4185,4185,4185,0
|
|
20240613,130900,150528735,4185,4185,4185,4185,0
|
|
20240613,130800,150528735,4185,4185,4185,4185,0
|
|
20240613,130700,150528735,4185,4185,4185,4185,0
|
|
20240613,130600,150528735,4185,4185,4185,4185,0
|
|
20240613,130500,150528735,4185,4185,4185,4185,0
|
|
20240613,130400,150528735,4185,4185,4185,4185,0
|
|
20240613,130300,150528735,4185,4185,4185,4185,0
|
|
20240613,130200,150528735,4185,4185,4185,4185,0
|
|
20240613,130100,150528735,4185,4185,4185,4185,0
|
|
20240613,130000,150528735,4185,4185,4185,4185,0
|
|
20240613,125900,150528735,4185,4185,4185,4185,0
|
|
20240613,125800,150528735,4185,4185,4185,4185,0
|
|
20240613,125700,150528735,4185,4185,4185,4185,0
|
|
20240613,125600,150528735,4185,4185,4185,4185,0
|
|
20240613,125500,150528735,4185,4185,4185,4185,0
|
|
20240613,125400,150528735,4185,4185,4185,4185,0
|
|
20240613,125300,150528735,4185,4185,4185,4185,1
|
|
20240613,125200,150524550,4135,4135,4135,4135,0
|
|
20240613,125100,150524550,4135,4135,4135,4135,0
|
|
20240613,125000,150524550,4135,4135,4135,4135,0
|
|
20240613,124900,150524550,4135,4135,4135,4135,0
|
|
20240613,124800,150524550,4135,4155,4155,4135,93
|
|
20240613,124700,150139430,4180,4180,4180,4180,0
|
|
20240613,124600,150139430,4180,4180,4180,4180,0
|
|
20240613,124500,150139430,4180,4175,4180,4175,45
|
|
20240613,124400,149951335,4180,4180,4180,4180,0
|
|
20240613,124300,149951335,4180,4180,4180,4180,0
|
|
20240613,124200,149951335,4180,4180,4180,4180,0
|
|
20240613,124100,149951335,4180,4180,4180,4180,0
|
|
20240613,124000,149951335,4180,4180,4180,4180,0
|
|
20240613,123900,149951335,4180,4180,4180,4180,45
|
|
20240613,123800,149763235,4180,4180,4180,4180,0
|
|
20240613,123700,149763235,4180,4180,4180,4180,0
|
|
20240613,123600,149763235,4180,4180,4180,4180,0
|
|
20240613,123500,149763235,4180,4180,4180,4180,0
|
|
20240613,123400,149763235,4180,4170,4180,4170,46
|
|
20240613,123300,149571045,4170,4170,4170,4170,0
|
|
20240613,123200,149571045,4170,4170,4170,4170,10
|
|
20240613,123100,149529345,4180,4180,4180,4180,0
|
|
20240613,123000,149529345,4180,4180,4180,4180,0
|
|
20240613,122900,149529345,4180,4180,4180,4180,0
|
|
20240613,122800,149529345,4180,4180,4180,4180,0
|
|
20240613,122700,149529345,4180,4180,4180,4180,0
|
|
20240613,122600,149529345,4180,4170,4180,4170,2
|
|
20240613,122500,149520995,4140,4140,4140,4140,0
|
|
20240613,122400,149520995,4140,4140,4140,4140,0
|
|
20240613,122300,149520995,4140,4140,4140,4140,0
|
|
20240613,122200,149520995,4140,4140,4140,4140,0
|
|
20240613,122100,149520995,4140,4140,4140,4140,0
|
|
20240613,122000,149520995,4140,4140,4140,4140,0
|
|
20240613,121900,149520995,4140,4140,4140,4140,0
|
|
20240613,121800,149520995,4140,4140,4140,4140,0
|
|
20240613,121700,149520995,4140,4140,4140,4140,0
|
|
20240613,121600,149520995,4140,4140,4140,4140,0
|
|
20240613,121500,149520995,4140,4170,4170,4140,9
|
|
20240613,121400,149483630,4170,4170,4170,4170,1
|
|
20240613,121300,149479460,4145,4145,4145,4145,0
|
|
20240613,121200,149479460,4145,4145,4145,4145,0
|
|
20240613,121100,149479460,4145,4145,4145,4145,1000
|
|
20240613,121000,145334460,4145,4145,4145,4145,109
|
|
20240613,120900,144882655,4150,4150,4150,4150,137
|
|
20240613,120800,144314105,4155,4155,4155,4155,0
|
|
20240613,120700,144314105,4155,4155,4155,4155,0
|
|
20240613,120600,144314105,4155,4155,4155,4155,0
|
|
20240613,120500,144314105,4155,4155,4155,4155,0
|
|
20240613,120400,144314105,4155,4155,4155,4155,1
|
|
20240613,120300,144309950,4160,4160,4160,4160,0
|
|
20240613,120200,144309950,4160,4160,4160,4160,0
|
|
20240613,120100,144309950,4160,4165,4165,4160,6
|
|
20240613,120000,144284965,4165,4165,4165,4165,0
|
|
20240613,115900,144284965,4165,4165,4165,4165,0
|
|
20240613,115800,144284965,4165,4165,4165,4165,0
|
|
20240613,115700,144284965,4165,4165,4165,4165,0
|
|
20240613,115600,144284965,4165,4165,4165,4165,0
|
|
20240613,115500,144284965,4165,4165,4165,4165,0
|
|
20240613,115400,144284965,4165,4165,4165,4165,0
|
|
20240613,115300,144284965,4165,4165,4165,4165,0
|
|
20240613,115200,144284965,4165,4165,4165,4165,0
|
|
20240613,115100,144284965,4165,4165,4165,4165,0
|
|
20240613,115000,144284965,4165,4165,4165,4165,0
|
|
20240613,114900,144284965,4165,4165,4165,4165,0
|
|
20240613,114800,144284965,4165,4165,4165,4165,0
|
|
20240613,114700,144284965,4165,4165,4165,4165,0
|
|
20240613,114600,144284965,4165,4165,4165,4165,0
|
|
20240613,114500,144284965,4165,4165,4165,4165,0
|
|
20240613,114400,144284965,4165,4165,4165,4165,0
|
|
20240613,114300,144284965,4165,4165,4165,4165,0
|
|
20240613,114200,144284965,4165,4165,4165,4165,0
|
|
20240613,114100,144284965,4165,4165,4165,4165,0
|
|
20240613,114000,144284965,4165,4165,4165,4165,0
|
|
20240613,113900,144284965,4165,4165,4165,4165,0
|
|
20240613,113800,144284965,4165,4165,4165,4165,0
|
|
20240613,113700,144284965,4165,4165,4165,4165,0
|
|
20240613,113600,144284965,4165,4175,4175,4165,34
|
|
20240613,113500,144143135,4180,4180,4180,4180,0
|
|
20240613,113400,144143135,4180,4180,4180,4180,0
|
|
20240613,113300,144143135,4180,4180,4180,4180,0
|
|
20240613,113200,144143135,4180,4180,4180,4180,0
|
|
20240613,113100,144143135,4180,4180,4180,4180,0
|
|
20240613,113000,144143135,4180,4180,4180,4180,0
|
|
20240613,112900,144143135,4180,4180,4180,4180,0
|
|
20240613,112800,144143135,4180,4180,4180,4180,0
|
|
20240613,112700,144143135,4180,4180,4180,4180,0
|
|
20240613,112600,144143135,4180,4180,4180,4180,0
|
|
20240613,112500,144143135,4180,4180,4180,4180,0
|
|
20240613,112400,144143135,4180,4180,4180,4180,0
|
|
20240613,112300,144143135,4180,4180,4180,4180,0
|
|
20240613,112200,144143135,4180,4180,4180,4180,0
|
|
20240613,112100,144143135,4180,4180,4180,4180,0
|
|
20240613,112000,144143135,4180,4180,4180,4180,0
|
|
20240613,111900,144143135,4180,4180,4180,4180,0
|
|
20240613,111800,144143135,4180,4180,4180,4180,2
|
|
20240613,111700,144134775,4150,4150,4150,4150,0
|
|
20240613,111600,144134775,4150,4150,4150,4150,0
|
|
20240613,111500,144134775,4150,4150,4150,4150,0
|
|
20240613,111400,144134775,4150,4150,4150,4150,0
|
|
20240613,111300,144134775,4150,4150,4150,4150,0
|
|
20240613,111200,144134775,4150,4150,4150,4150,0
|
|
20240613,111100,144134775,4150,4150,4150,4150,0
|
|
20240613,111000,144134775,4150,4150,4150,4150,0
|
|
20240613,110900,144134775,4150,4150,4150,4150,0
|
|
20240613,110800,144134775,4150,4150,4150,4150,4000
|
|
20240613,110700,127534775,4150,4175,4175,4150,4002
|
|
20240613,110600,110906415,4155,4155,4155,4155,0
|
|
20240613,110500,110906415,4155,4155,4155,4155,0
|
|
20240613,110400,110906415,4155,4155,4155,4155,0
|
|
20240613,110300,110906415,4155,4155,4155,4155,0
|
|
20240613,110200,110906415,4155,4155,4155,4155,0
|
|
20240613,110100,110906415,4155,4155,4155,4155,0
|
|
20240613,110000,110906415,4155,4180,4180,4155,2000
|
|
20240613,105900,102592775,4180,4180,4180,4180,0
|
|
20240613,105800,102592775,4180,4180,4180,4180,0
|
|
20240613,105700,102592775,4180,4180,4180,4180,36
|
|
20240613,105600,102442295,4180,4180,4180,4180,0
|
|
20240613,105500,102442295,4180,4175,4180,4175,2
|
|
20240613,105400,102433940,4170,4170,4170,4170,501
|
|
20240613,105300,100344770,4185,4185,4185,4185,0
|
|
20240613,105200,100344770,4185,4185,4185,4185,0
|
|
20240613,105100,100344770,4185,4185,4185,4185,0
|
|
20240613,105000,100344770,4185,4185,4185,4185,439
|
|
20240613,104900,98507555,4185,4185,4185,4185,0
|
|
20240613,104800,98507555,4185,4185,4185,4185,0
|
|
20240613,104700,98507555,4185,4185,4185,4185,0
|
|
20240613,104600,98507555,4185,4185,4185,4185,0
|
|
20240613,104500,98507555,4185,4185,4185,4185,0
|
|
20240613,104400,98507555,4185,4185,4185,4185,0
|
|
20240613,104300,98507555,4185,4185,4185,4185,0
|
|
20240613,104200,98507555,4185,4185,4185,4185,0
|
|
20240613,104100,98507555,4185,4185,4185,4185,0
|
|
20240613,104000,98507555,4185,4185,4185,4185,0
|
|
20240613,103900,98507555,4185,4185,4185,4185,68
|
|
20240613,103800,98222975,4190,4190,4190,4190,0
|
|
20240613,103700,98222975,4190,4190,4190,4190,0
|
|
20240613,103600,98222975,4190,4190,4190,4190,9
|
|
20240613,103500,98185265,4190,4190,4190,4190,2
|
|
20240613,103400,98176885,4190,4190,4190,4190,0
|
|
20240613,103300,98176885,4190,4190,4190,4190,0
|
|
20240613,103200,98176885,4190,4190,4190,4190,7
|
|
20240613,103100,98147555,4190,4190,4190,4190,11
|
|
20240613,103000,98101465,4200,4205,4205,4200,166
|
|
20240613,102900,97403685,4205,4205,4205,4205,0
|
|
20240613,102800,97403685,4205,4205,4205,4205,0
|
|
20240613,102700,97403685,4205,4205,4205,4205,2
|
|
20240613,102600,97395275,4205,4205,4205,4205,2
|
|
20240613,102500,97386865,4205,4205,4205,4205,6
|
|
20240613,102400,97361635,4205,4205,4205,4205,1
|
|
20240613,102300,97357430,4205,4205,4205,4205,0
|
|
20240613,102200,97357430,4205,4205,4205,4205,4
|
|
20240613,102100,97340610,4210,4210,4210,4210,258
|
|
20240613,102000,96254430,4215,4215,4215,4215,0
|
|
20240613,101900,96254430,4215,4210,4215,4210,3
|
|
20240613,101800,96241795,4195,4195,4195,4195,0
|
|
20240613,101700,96241795,4195,4195,4195,4195,0
|
|
20240613,101600,96241795,4195,4195,4195,4195,0
|
|
20240613,101500,96241795,4195,4195,4195,4195,0
|
|
20240613,101400,96241795,4195,4220,4220,4195,10
|
|
20240613,101300,96199645,4220,4205,4220,4205,250
|
|
20240613,101200,95144665,4190,4190,4190,4190,250
|
|
20240613,101100,94097165,4185,4185,4185,4185,0
|
|
20240613,101000,94097165,4185,4215,4215,4185,408
|
|
20240613,100900,92377685,4225,4225,4225,4225,0
|
|
20240613,100800,92377685,4225,4225,4225,4225,160
|
|
20240613,100700,91701685,4205,4205,4205,4205,21
|
|
20240613,100600,91613380,4215,4215,4215,4215,0
|
|
20240613,100500,91613380,4215,4215,4215,4215,0
|
|
20240613,100400,91613380,4215,4225,4245,4215,103
|
|
20240613,100300,91178595,4225,4230,4235,4225,1483
|
|
20240613,100200,84898650,4230,4210,4230,4210,284
|
|
20240613,100100,83700365,4200,4185,4200,4185,971
|
|
20240613,100000,79635515,4185,4180,4185,4180,199
|
|
20240613,095900,78803005,4175,4175,4175,4175,0
|
|
20240613,095800,78803005,4175,4175,4175,4175,0
|
|
20240613,095700,78803005,4175,4175,4175,4155,2745
|
|
20240613,095600,67396310,4180,4180,4180,4180,100
|
|
20240613,095500,66978310,4180,4180,4180,4180,0
|
|
20240613,095400,66978310,4180,4180,4180,4180,189
|
|
20240613,095300,66188290,4180,4180,4180,4180,185
|
|
20240613,095200,65414990,4165,4165,4165,4165,0
|
|
20240613,095100,65414990,4165,4165,4165,4165,0
|
|
20240613,095000,65414990,4165,4165,4165,4165,51
|
|
20240613,094900,65202575,4160,4155,4160,4155,44
|
|
20240613,094800,65019545,4155,4155,4155,4155,0
|
|
20240613,094700,65019545,4155,4155,4155,4155,0
|
|
20240613,094600,65019545,4155,4155,4155,4155,0
|
|
20240613,094500,65019545,4155,4140,4155,4140,1456
|
|
20240613,094400,58976860,4135,4135,4135,4135,500
|
|
20240613,094300,56909360,4135,4135,4135,4135,1000
|
|
20240613,094200,52774360,4135,4130,4135,4130,727
|
|
20240613,094100,49768220,4135,4135,4135,4135,0
|
|
20240613,094000,49768220,4135,4135,4135,4135,0
|
|
20240613,093900,49768220,4135,4130,4135,4125,151
|
|
20240613,093800,49144770,4135,4135,4135,4135,0
|
|
20240613,093700,49144770,4135,4135,4135,4135,14
|
|
20240613,093600,49086880,4135,4135,4135,4135,3
|
|
20240613,093500,49074475,4125,4125,4125,4125,70
|
|
20240613,093400,48785725,4125,4125,4125,4125,0
|
|
20240613,093300,48785725,4125,4115,4125,4110,3551
|
|
20240613,093200,34190205,4120,4150,4150,4120,4000
|
|
20240613,093100,17672030,4160,4160,4160,4160,1
|
|
20240613,093000,17667870,4160,4160,4160,4160,4
|
|
20240613,092900,17651230,4160,4160,4160,4160,21
|
|
20240613,092800,17563870,4160,4160,4160,4160,0
|
|
20240613,092700,17563870,4160,4160,4160,4160,1
|
|
20240613,092600,17559710,4155,4155,4155,4155,1
|
|
20240613,092500,17555555,4155,4155,4155,4155,0
|
|
20240613,092400,17555555,4155,4155,4155,4155,0
|
|
20240613,092300,17555555,4155,4155,4155,4155,0
|
|
20240613,092200,17555555,4155,4155,4155,4155,1
|
|
20240613,092100,17551400,4160,4160,4160,4160,0
|
|
20240613,092000,17551400,4160,4160,4160,4160,23
|
|
20240613,091900,17455720,4160,4160,4160,4160,0
|
|
20240613,091800,17455720,4160,4160,4160,4160,70
|
|
20240613,091700,17164520,4160,4160,4160,4160,0
|
|
20240613,091600,17164520,4160,4160,4160,4160,0
|
|
20240613,091500,17164520,4160,4160,4160,4160,0
|
|
20240613,091400,17164520,4160,4160,4160,4160,0
|
|
20240613,091300,17164520,4160,4155,4160,4155,3
|
|
20240613,091200,17152045,4130,4130,4130,4130,0
|
|
20240613,091100,17152045,4130,4145,4145,4130,2
|
|
20240613,091000,17143770,4120,4120,4120,4120,0
|
|
20240613,090900,17143770,4120,4120,4120,4120,0
|
|
20240613,090800,17143770,4120,4160,4160,4120,553
|
|
20240613,090700,14855880,4150,4160,4160,4150,1000
|
|
20240613,090600,10705860,4150,4160,4160,4150,1000
|
|
20240613,090500,6555400,4185,4185,4185,4185,1
|
|
20240613,090400,6551215,4150,4155,4155,4150,1000
|
|
20240613,090300,2401060,4185,4185,4185,4185,0
|
|
20240613,090200,2401060,4185,4180,4185,4180,115
|
|
20240613,090100,1920260,4185,4185,4190,4180,209
|
|
20240613,090000,1045160,4185,4110,4185,4110,253
|