696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203300,103769910,4095,4095,4095,4095,176
|
|
20240617,203200,103769910,4095,4095,4095,4095,0
|
|
20240617,203100,103769910,4095,4095,4095,4095,0
|
|
20240617,203000,103769910,4095,4095,4095,4095,0
|
|
20240617,202900,103769910,4095,4095,4095,4095,0
|
|
20240617,202800,103769910,4095,4095,4095,4095,0
|
|
20240617,202700,103769910,4095,4095,4095,4095,0
|
|
20240617,202600,103769910,4095,4095,4095,4095,0
|
|
20240617,202500,103769910,4095,4095,4095,4095,0
|
|
20240617,202400,103769910,4095,4095,4095,4095,0
|
|
20240617,202300,103769910,4095,4095,4095,4095,0
|
|
20240617,202200,103769910,4095,4095,4095,4095,0
|
|
20240617,202100,103769910,4095,4095,4095,4095,0
|
|
20240617,202000,103769910,4095,4095,4095,4095,0
|
|
20240617,201900,103769910,4095,4095,4095,4095,0
|
|
20240617,201800,103769910,4095,4095,4095,4095,0
|
|
20240617,201700,103769910,4095,4095,4095,4095,0
|
|
20240617,201600,103769910,4095,4095,4095,4095,0
|
|
20240617,201500,103769910,4095,4095,4095,4095,0
|
|
20240617,201400,103769910,4095,4095,4095,4095,0
|
|
20240617,201300,103769910,4095,4095,4095,4095,0
|
|
20240617,201200,103769910,4095,4095,4095,4095,0
|
|
20240617,201100,103769910,4095,4095,4095,4095,0
|
|
20240617,201000,103769910,4095,4095,4095,4095,0
|
|
20240617,200900,103769910,4095,4095,4095,4095,0
|
|
20240617,200800,103769910,4095,4095,4095,4095,0
|
|
20240617,200700,103769910,4095,4095,4095,4095,0
|
|
20240617,200600,103769910,4095,4095,4095,4095,0
|
|
20240617,200500,103769910,4095,4095,4095,4095,0
|
|
20240617,200400,103769910,4095,4095,4095,4095,0
|
|
20240617,200300,103769910,4095,4095,4095,4095,176
|
|
20240617,200200,103769910,4095,4095,4095,4095,0
|
|
20240617,200100,103769910,4095,4095,4095,4095,0
|
|
20240617,200000,103769910,4095,4095,4095,4095,0
|
|
20240617,195900,103769910,4095,4095,4095,4095,0
|
|
20240617,195800,103769910,4095,4095,4095,4095,0
|
|
20240617,195700,103769910,4095,4095,4095,4095,0
|
|
20240617,195600,103769910,4095,4095,4095,4095,0
|
|
20240617,195500,103769910,4095,4095,4095,4095,0
|
|
20240617,195400,103769910,4095,4095,4095,4095,0
|
|
20240617,195300,103769910,4095,4095,4095,4095,0
|
|
20240617,195200,103769910,4095,4095,4095,4095,0
|
|
20240617,195100,103769910,4095,4095,4095,4095,0
|
|
20240617,195000,103769910,4095,4095,4095,4095,0
|
|
20240617,194900,103769910,4095,4095,4095,4095,0
|
|
20240617,194800,103769910,4095,4095,4095,4095,0
|
|
20240617,194700,103769910,4095,4095,4095,4095,0
|
|
20240617,194600,103769910,4095,4095,4095,4095,0
|
|
20240617,194500,103769910,4095,4095,4095,4095,0
|
|
20240617,194400,103769910,4095,4095,4095,4095,0
|
|
20240617,194300,103769910,4095,4095,4095,4095,0
|
|
20240617,194200,103769910,4095,4095,4095,4095,0
|
|
20240617,194100,103769910,4095,4095,4095,4095,0
|
|
20240617,194000,103769910,4095,4095,4095,4095,0
|
|
20240617,193900,103769910,4095,4095,4095,4095,0
|
|
20240617,193800,103769910,4095,4095,4095,4095,0
|
|
20240617,193700,103769910,4095,4095,4095,4095,0
|
|
20240617,193600,103769910,4095,4095,4095,4095,0
|
|
20240617,193500,103769910,4095,4095,4095,4095,0
|
|
20240617,193400,103769910,4095,4095,4095,4095,0
|
|
20240617,193300,103769910,4095,4095,4095,4095,176
|
|
20240617,193200,103769910,4095,4095,4095,4095,0
|
|
20240617,193100,103769910,4095,4095,4095,4095,0
|
|
20240617,193000,103769910,4095,4095,4095,4095,0
|
|
20240617,192900,103769910,4095,4095,4095,4095,0
|
|
20240617,192800,103769910,4095,4095,4095,4095,0
|
|
20240617,192700,103769910,4095,4095,4095,4095,0
|
|
20240617,192600,103769910,4095,4095,4095,4095,0
|
|
20240617,192500,103769910,4095,4095,4095,4095,0
|
|
20240617,192400,103769910,4095,4095,4095,4095,0
|
|
20240617,192300,103769910,4095,4095,4095,4095,0
|
|
20240617,192200,103769910,4095,4095,4095,4095,0
|
|
20240617,192100,103769910,4095,4095,4095,4095,0
|
|
20240617,192000,103769910,4095,4095,4095,4095,0
|
|
20240617,191900,103769910,4095,4095,4095,4095,0
|
|
20240617,191800,103769910,4095,4095,4095,4095,0
|
|
20240617,191700,103769910,4095,4095,4095,4095,0
|
|
20240617,191600,103769910,4095,4095,4095,4095,0
|
|
20240617,191500,103769910,4095,4095,4095,4095,0
|
|
20240617,191400,103769910,4095,4095,4095,4095,0
|
|
20240617,191300,103769910,4095,4095,4095,4095,0
|
|
20240617,191200,103769910,4095,4095,4095,4095,0
|
|
20240617,191100,103769910,4095,4095,4095,4095,0
|
|
20240617,191000,103769910,4095,4095,4095,4095,0
|
|
20240617,190900,103769910,4095,4095,4095,4095,0
|
|
20240617,190800,103769910,4095,4095,4095,4095,0
|
|
20240617,190700,103769910,4095,4095,4095,4095,0
|
|
20240617,190600,103769910,4095,4095,4095,4095,0
|
|
20240617,190500,103769910,4095,4095,4095,4095,0
|
|
20240617,190400,103769910,4095,4095,4095,4095,0
|
|
20240617,190300,103769910,4095,4095,4095,4095,176
|
|
20240617,190200,103769910,4095,4095,4095,4095,0
|
|
20240617,190100,103769910,4095,4095,4095,4095,0
|
|
20240617,190000,103769910,4095,4095,4095,4095,0
|
|
20240617,185900,103769910,4095,4095,4095,4095,0
|
|
20240617,185800,103769910,4095,4095,4095,4095,0
|
|
20240617,185700,103769910,4095,4095,4095,4095,0
|
|
20240617,185600,103769910,4095,4095,4095,4095,0
|
|
20240617,185500,103769910,4095,4095,4095,4095,0
|
|
20240617,185400,103769910,4095,4095,4095,4095,0
|
|
20240617,185300,103769910,4095,4095,4095,4095,0
|
|
20240617,185200,103769910,4095,4095,4095,4095,0
|
|
20240617,185100,103769910,4095,4095,4095,4095,0
|
|
20240617,185000,103769910,4095,4095,4095,4095,0
|
|
20240617,184900,103769910,4095,4095,4095,4095,0
|
|
20240617,184800,103769910,4095,4095,4095,4095,0
|
|
20240617,184700,103769910,4095,4095,4095,4095,0
|
|
20240617,184600,103769910,4095,4095,4095,4095,0
|
|
20240617,184500,103769910,4095,4095,4095,4095,0
|
|
20240617,184400,103769910,4095,4095,4095,4095,0
|
|
20240617,184300,103769910,4095,4095,4095,4095,0
|
|
20240617,184200,103769910,4095,4095,4095,4095,0
|
|
20240617,184100,103769910,4095,4095,4095,4095,0
|
|
20240617,184000,103769910,4095,4095,4095,4095,0
|
|
20240617,183900,103769910,4095,4095,4095,4095,0
|
|
20240617,183800,103769910,4095,4095,4095,4095,0
|
|
20240617,183700,103769910,4095,4095,4095,4095,0
|
|
20240617,183600,103769910,4095,4095,4095,4095,0
|
|
20240617,183500,103769910,4095,4095,4095,4095,0
|
|
20240617,183400,103769910,4095,4095,4095,4095,0
|
|
20240617,183300,103769910,4095,4095,4095,4095,176
|
|
20240617,183200,103769910,4095,4095,4095,4095,0
|
|
20240617,183100,103769910,4095,4095,4095,4095,0
|
|
20240617,183000,103769910,4095,4095,4095,4095,0
|
|
20240617,182900,103769910,4095,4095,4095,4095,0
|
|
20240617,182800,103769910,4095,4095,4095,4095,0
|
|
20240617,182700,103769910,4095,4095,4095,4095,0
|
|
20240617,182600,103769910,4095,4095,4095,4095,0
|
|
20240617,182500,103769910,4095,4095,4095,4095,0
|
|
20240617,182400,103769910,4095,4095,4095,4095,0
|
|
20240617,182300,103769910,4095,4095,4095,4095,0
|
|
20240617,182200,103769910,4095,4095,4095,4095,0
|
|
20240617,182100,103769910,4095,4095,4095,4095,0
|
|
20240617,182000,103769910,4095,4095,4095,4095,0
|
|
20240617,181900,103769910,4095,4095,4095,4095,0
|
|
20240617,181800,103769910,4095,4095,4095,4095,0
|
|
20240617,181700,103769910,4095,4095,4095,4095,0
|
|
20240617,181600,103769910,4095,4095,4095,4095,0
|
|
20240617,181500,103769910,4095,4095,4095,4095,0
|
|
20240617,181400,103769910,4095,4095,4095,4095,0
|
|
20240617,181300,103769910,4095,4095,4095,4095,0
|
|
20240617,181200,103769910,4095,4095,4095,4095,0
|
|
20240617,181100,103769910,4095,4095,4095,4095,0
|
|
20240617,181000,103769910,4095,4095,4095,4095,0
|
|
20240617,180900,103769910,4095,4095,4095,4095,0
|
|
20240617,180800,103769910,4095,4095,4095,4095,0
|
|
20240617,180700,103769910,4095,4095,4095,4095,0
|
|
20240617,180600,103769910,4095,4095,4095,4095,0
|
|
20240617,180500,103769910,4095,4095,4095,4095,0
|
|
20240617,180400,103769910,4095,4095,4095,4095,0
|
|
20240617,180300,103769910,4095,4095,4095,4095,176
|
|
20240617,180200,103769910,4095,4095,4095,4095,0
|
|
20240617,180100,103769910,4095,4095,4095,4095,0
|
|
20240617,180000,103769910,4095,4095,4095,4095,0
|
|
20240617,175900,103769910,4095,4095,4095,4095,0
|
|
20240617,175800,103769910,4095,4095,4095,4095,0
|
|
20240617,175700,103769910,4095,4095,4095,4095,0
|
|
20240617,175600,103769910,4095,4095,4095,4095,0
|
|
20240617,175500,103769910,4095,4095,4095,4095,0
|
|
20240617,175400,103769910,4095,4095,4095,4095,0
|
|
20240617,175300,103769910,4095,4095,4095,4095,0
|
|
20240617,175200,103769910,4095,4095,4095,4095,0
|
|
20240617,175100,103769910,4095,4095,4095,4095,0
|
|
20240617,175000,103769910,4095,4095,4095,4095,0
|
|
20240617,174900,103769910,4095,4095,4095,4095,0
|
|
20240617,174800,103769910,4095,4095,4095,4095,0
|
|
20240617,174700,103769910,4095,4095,4095,4095,0
|
|
20240617,174600,103769910,4095,4095,4095,4095,0
|
|
20240617,174500,103769910,4095,4095,4095,4095,0
|
|
20240617,174400,103769910,4095,4095,4095,4095,0
|
|
20240617,174300,103769910,4095,4095,4095,4095,0
|
|
20240617,174200,103769910,4095,4095,4095,4095,0
|
|
20240617,174100,103769910,4095,4095,4095,4095,0
|
|
20240617,174000,103769910,4095,4095,4095,4095,0
|
|
20240617,173900,103769910,4095,4095,4095,4095,0
|
|
20240617,173800,103769910,4095,4095,4095,4095,0
|
|
20240617,173700,103769910,4095,4095,4095,4095,0
|
|
20240617,173600,103769910,4095,4095,4095,4095,0
|
|
20240617,173500,103769910,4095,4095,4095,4095,0
|
|
20240617,173400,103769910,4095,4095,4095,4095,0
|
|
20240617,173300,103769910,4095,4095,4095,4095,176
|
|
20240617,173200,103769910,4095,4095,4095,4095,0
|
|
20240617,173100,103769910,4095,4095,4095,4095,0
|
|
20240617,173000,103769910,4095,4095,4095,4095,0
|
|
20240617,172900,103769910,4095,4095,4095,4095,0
|
|
20240617,172800,103769910,4095,4095,4095,4095,0
|
|
20240617,172700,103769910,4095,4095,4095,4095,0
|
|
20240617,172600,103769910,4095,4095,4095,4095,0
|
|
20240617,172500,103769910,4095,4095,4095,4095,0
|
|
20240617,172400,103769910,4095,4095,4095,4095,0
|
|
20240617,172300,103769910,4095,4095,4095,4095,0
|
|
20240617,172200,103769910,4095,4095,4095,4095,0
|
|
20240617,172100,103769910,4095,4095,4095,4095,0
|
|
20240617,172000,103769910,4095,4095,4095,4095,0
|
|
20240617,171900,103769910,4095,4095,4095,4095,0
|
|
20240617,171800,103769910,4095,4095,4095,4095,0
|
|
20240617,171700,103769910,4095,4095,4095,4095,0
|
|
20240617,171600,103769910,4095,4095,4095,4095,0
|
|
20240617,171500,103769910,4095,4095,4095,4095,0
|
|
20240617,171400,103769910,4095,4095,4095,4095,0
|
|
20240617,171300,103769910,4095,4095,4095,4095,0
|
|
20240617,171200,103769910,4095,4095,4095,4095,0
|
|
20240617,171100,103769910,4095,4095,4095,4095,0
|
|
20240617,171000,103769910,4095,4095,4095,4095,0
|
|
20240617,170900,103769910,4095,4095,4095,4095,0
|
|
20240617,170800,103769910,4095,4095,4095,4095,0
|
|
20240617,170700,103769910,4095,4095,4095,4095,0
|
|
20240617,170600,103769910,4095,4095,4095,4095,0
|
|
20240617,170500,103769910,4095,4095,4095,4095,0
|
|
20240617,170400,103769910,4095,4095,4095,4095,0
|
|
20240617,170300,103769910,4095,4095,4095,4095,176
|
|
20240617,170200,103769910,4095,4095,4095,4095,0
|
|
20240617,170100,103769910,4095,4095,4095,4095,0
|
|
20240617,170000,103769910,4095,4095,4095,4095,0
|
|
20240617,165900,103769910,4095,4095,4095,4095,0
|
|
20240617,165800,103769910,4095,4095,4095,4095,0
|
|
20240617,165700,103769910,4095,4095,4095,4095,0
|
|
20240617,165600,103769910,4095,4095,4095,4095,0
|
|
20240617,165500,103769910,4095,4095,4095,4095,0
|
|
20240617,165400,103769910,4095,4095,4095,4095,0
|
|
20240617,165300,103769910,4095,4095,4095,4095,0
|
|
20240617,165200,103769910,4095,4095,4095,4095,0
|
|
20240617,165100,103769910,4095,4095,4095,4095,0
|
|
20240617,165000,103769910,4095,4095,4095,4095,0
|
|
20240617,164900,103769910,4095,4095,4095,4095,0
|
|
20240617,164800,103769910,4095,4095,4095,4095,0
|
|
20240617,164700,103769910,4095,4095,4095,4095,0
|
|
20240617,164600,103769910,4095,4095,4095,4095,0
|
|
20240617,164500,103769910,4095,4095,4095,4095,0
|
|
20240617,164400,103769910,4095,4095,4095,4095,0
|
|
20240617,164300,103769910,4095,4095,4095,4095,0
|
|
20240617,164200,103769910,4095,4095,4095,4095,0
|
|
20240617,164100,103769910,4095,4095,4095,4095,0
|
|
20240617,164000,103769910,4095,4095,4095,4095,0
|
|
20240617,163900,103769910,4095,4095,4095,4095,0
|
|
20240617,163800,103769910,4095,4095,4095,4095,0
|
|
20240617,163700,103769910,4095,4095,4095,4095,0
|
|
20240617,163600,103769910,4095,4095,4095,4095,0
|
|
20240617,163500,103769910,4095,4095,4095,4095,0
|
|
20240617,163400,103769910,4095,4095,4095,4095,0
|
|
20240617,163300,103769910,4095,4095,4095,4095,176
|
|
20240617,163200,103769910,4095,4095,4095,4095,0
|
|
20240617,163100,103769910,4095,4095,4095,4095,0
|
|
20240617,163000,103769910,4095,4095,4095,4095,0
|
|
20240617,162900,103769910,4095,4095,4095,4095,0
|
|
20240617,162800,103769910,4095,4095,4095,4095,0
|
|
20240617,162700,103769910,4095,4095,4095,4095,0
|
|
20240617,162600,103769910,4095,4095,4095,4095,0
|
|
20240617,162500,103769910,4095,4095,4095,4095,0
|
|
20240617,162400,103769910,4095,4095,4095,4095,0
|
|
20240617,162300,103769910,4095,4095,4095,4095,0
|
|
20240617,162200,103769910,4095,4095,4095,4095,0
|
|
20240617,162100,103769910,4095,4095,4095,4095,0
|
|
20240617,162000,103769910,4095,4095,4095,4095,0
|
|
20240617,161900,103769910,4095,4095,4095,4095,0
|
|
20240617,161800,103769910,4095,4095,4095,4095,0
|
|
20240617,161700,103769910,4095,4095,4095,4095,0
|
|
20240617,161600,103769910,4095,4095,4095,4095,0
|
|
20240617,161500,103769910,4095,4095,4095,4095,0
|
|
20240617,161400,103769910,4095,4095,4095,4095,0
|
|
20240617,161300,103769910,4095,4095,4095,4095,0
|
|
20240617,161200,103769910,4095,4095,4095,4095,0
|
|
20240617,161100,103769910,4095,4095,4095,4095,0
|
|
20240617,161000,103769910,4095,4095,4095,4095,0
|
|
20240617,160900,103769910,4095,4095,4095,4095,0
|
|
20240617,160800,103769910,4095,4095,4095,4095,0
|
|
20240617,160700,103769910,4095,4095,4095,4095,0
|
|
20240617,160600,103769910,4095,4095,4095,4095,0
|
|
20240617,160500,103769910,4095,4095,4095,4095,0
|
|
20240617,160400,103769910,4095,4095,4095,4095,0
|
|
20240617,160300,103769910,4095,4095,4095,4095,176
|
|
20240617,160200,103769910,4095,4095,4095,4095,0
|
|
20240617,160100,103769910,4095,4095,4095,4095,0
|
|
20240617,160000,103769910,4095,4095,4095,4095,0
|
|
20240617,155900,103769910,4095,4095,4095,4095,0
|
|
20240617,155800,103769910,4095,4095,4095,4095,0
|
|
20240617,155700,103769910,4095,4095,4095,4095,0
|
|
20240617,155600,103769910,4095,4095,4095,4095,0
|
|
20240617,155500,103769910,4095,4095,4095,4095,0
|
|
20240617,155400,103769910,4095,4095,4095,4095,0
|
|
20240617,155300,103769910,4095,4095,4095,4095,0
|
|
20240617,155200,103769910,4095,4095,4095,4095,0
|
|
20240617,155100,103769910,4095,4095,4095,4095,0
|
|
20240617,155000,103769910,4095,4095,4095,4095,0
|
|
20240617,154900,103769910,4095,4095,4095,4095,0
|
|
20240617,154800,103769910,4095,4095,4095,4095,0
|
|
20240617,154700,103769910,4095,4095,4095,4095,0
|
|
20240617,154600,103769910,4095,4095,4095,4095,0
|
|
20240617,154500,103769910,4095,4095,4095,4095,0
|
|
20240617,154400,103769910,4095,4095,4095,4095,0
|
|
20240617,154300,103769910,4095,4095,4095,4095,0
|
|
20240617,154200,103769910,4095,4095,4095,4095,0
|
|
20240617,154100,103769910,4095,4095,4095,4095,0
|
|
20240617,154000,103769910,4095,4095,4095,4095,0
|
|
20240617,153900,103769910,4095,4095,4095,4095,0
|
|
20240617,153800,103769910,4095,4095,4095,4095,0
|
|
20240617,153700,103769910,4095,4095,4095,4095,0
|
|
20240617,153600,103769910,4095,4095,4095,4095,0
|
|
20240617,153500,103769910,4095,4095,4095,4095,0
|
|
20240617,153400,103769910,4095,4095,4095,4095,0
|
|
20240617,153300,103769910,4095,4095,4095,4095,176
|
|
20240617,153200,103769910,4095,4095,4095,4095,0
|
|
20240617,153100,103769910,4095,4095,4095,4095,0
|
|
20240617,153000,103769910,4095,4095,4095,4095,176
|
|
20240617,152900,103049190,4095,4095,4095,4095,0
|
|
20240617,152800,103049190,4095,4095,4095,4095,0
|
|
20240617,152700,103049190,4095,4095,4095,4095,0
|
|
20240617,152600,103049190,4095,4095,4095,4095,0
|
|
20240617,152500,103049190,4095,4095,4095,4095,0
|
|
20240617,152400,103049190,4095,4095,4095,4095,0
|
|
20240617,152300,103049190,4095,4095,4095,4095,0
|
|
20240617,152200,103049190,4095,4095,4095,4095,0
|
|
20240617,152100,103049190,4095,4095,4095,4095,0
|
|
20240617,152000,103049190,4095,4095,4095,4095,0
|
|
20240617,151900,103049190,4095,4075,4095,4070,248
|
|
20240617,151800,102038475,4075,4075,4075,4075,0
|
|
20240617,151700,102038475,4075,4075,4075,4075,696
|
|
20240617,151600,99202275,4095,4095,4095,4095,0
|
|
20240617,151500,99202275,4095,4095,4095,4095,0
|
|
20240617,151400,99202275,4095,4095,4095,4095,0
|
|
20240617,151300,99202275,4095,4095,4095,4080,1049
|
|
20240617,151200,94922315,4085,4095,4095,4085,379
|
|
20240617,151100,93373695,4100,4100,4100,4100,0
|
|
20240617,151000,93373695,4100,4100,4100,4100,0
|
|
20240617,150900,93373695,4100,4100,4100,4100,0
|
|
20240617,150800,93373695,4100,4100,4100,4100,0
|
|
20240617,150700,93373695,4100,4100,4100,4100,0
|
|
20240617,150600,93373695,4100,4100,4100,4100,0
|
|
20240617,150500,93373695,4100,4100,4100,4100,0
|
|
20240617,150400,93373695,4100,4100,4100,4100,0
|
|
20240617,150300,93373695,4100,4100,4100,4100,0
|
|
20240617,150200,93373695,4100,4100,4100,4100,5
|
|
20240617,150100,93353195,4090,4090,4090,4090,0
|
|
20240617,150000,93353195,4090,4090,4090,4090,0
|
|
20240617,145900,93353195,4090,4090,4090,4090,0
|
|
20240617,145800,93353195,4090,4090,4090,4090,0
|
|
20240617,145700,93353195,4090,4095,4095,4090,20
|
|
20240617,145600,93271390,4105,4105,4105,4105,0
|
|
20240617,145500,93271390,4105,4105,4105,4105,0
|
|
20240617,145400,93271390,4105,4105,4105,4105,0
|
|
20240617,145300,93271390,4105,4105,4105,4105,0
|
|
20240617,145200,93271390,4105,4105,4105,4105,0
|
|
20240617,145100,93271390,4105,4105,4105,4105,0
|
|
20240617,145000,93271390,4105,4105,4105,4105,0
|
|
20240617,144900,93271390,4105,4105,4105,4105,0
|
|
20240617,144800,93271390,4105,4105,4105,4105,0
|
|
20240617,144700,93271390,4105,4105,4105,4105,0
|
|
20240617,144600,93271390,4105,4105,4105,4105,0
|
|
20240617,144500,93271390,4105,4105,4105,4105,0
|
|
20240617,144400,93271390,4105,4105,4105,4105,0
|
|
20240617,144300,93271390,4105,4105,4105,4105,0
|
|
20240617,144200,93271390,4105,4105,4105,4105,0
|
|
20240617,144100,93271390,4105,4105,4105,4105,0
|
|
20240617,144000,93271390,4105,4105,4105,4105,0
|
|
20240617,143900,93271390,4105,4105,4105,4105,0
|
|
20240617,143800,93271390,4105,4105,4105,4105,0
|
|
20240617,143700,93271390,4105,4105,4105,4105,0
|
|
20240617,143600,93271390,4105,4105,4105,4105,0
|
|
20240617,143500,93271390,4105,4105,4105,4105,0
|
|
20240617,143400,93271390,4105,4100,4105,4100,2
|
|
20240617,143300,93263185,4090,4090,4090,4090,0
|
|
20240617,143200,93263185,4090,4090,4090,4090,0
|
|
20240617,143100,93263185,4090,4090,4090,4090,0
|
|
20240617,143000,93263185,4090,4090,4090,4090,0
|
|
20240617,142900,93263185,4090,4090,4090,4090,0
|
|
20240617,142800,93263185,4090,4090,4090,4090,3
|
|
20240617,142700,93250915,4085,4085,4085,4085,0
|
|
20240617,142600,93250915,4085,4085,4085,4085,0
|
|
20240617,142500,93250915,4085,4085,4085,4085,0
|
|
20240617,142400,93250915,4085,4085,4085,4085,0
|
|
20240617,142300,93250915,4085,4085,4085,4085,299
|
|
20240617,142200,92029500,4080,4080,4080,4080,0
|
|
20240617,142100,92029500,4080,4080,4080,4080,0
|
|
20240617,142000,92029500,4080,4080,4080,4080,0
|
|
20240617,141900,92029500,4080,4080,4080,4080,0
|
|
20240617,141800,92029500,4080,4080,4080,4080,0
|
|
20240617,141700,92029500,4080,4080,4080,4080,0
|
|
20240617,141600,92029500,4080,4080,4080,4080,0
|
|
20240617,141500,92029500,4080,4080,4080,4080,0
|
|
20240617,141400,92029500,4080,4080,4080,4080,0
|
|
20240617,141300,92029500,4080,4080,4080,4080,0
|
|
20240617,141200,92029500,4080,4080,4080,4080,0
|
|
20240617,141100,92029500,4080,4080,4080,4080,0
|
|
20240617,141000,92029500,4080,4080,4080,4080,0
|
|
20240617,140900,92029500,4080,4080,4080,4080,0
|
|
20240617,140800,92029500,4080,4080,4080,4080,0
|
|
20240617,140700,92029500,4080,4080,4080,4080,0
|
|
20240617,140600,92029500,4080,4080,4080,4080,0
|
|
20240617,140500,92029500,4080,4080,4080,4080,0
|
|
20240617,140400,92029500,4080,4080,4080,4080,0
|
|
20240617,140300,92029500,4080,4080,4080,4080,0
|
|
20240617,140200,92029500,4080,4080,4080,4080,0
|
|
20240617,140100,92029500,4080,4080,4080,4080,230
|
|
20240617,140000,91091100,4100,4100,4100,4100,0
|
|
20240617,135900,91091100,4100,4100,4100,4100,0
|
|
20240617,135800,91091100,4100,4100,4100,4100,0
|
|
20240617,135700,91091100,4100,4100,4100,4100,0
|
|
20240617,135600,91091100,4100,4100,4100,4100,0
|
|
20240617,135500,91091100,4100,4100,4100,4100,0
|
|
20240617,135400,91091100,4100,4100,4100,4100,0
|
|
20240617,135300,91091100,4100,4100,4100,4100,0
|
|
20240617,135200,91091100,4100,4100,4100,4100,0
|
|
20240617,135100,91091100,4100,4100,4100,4100,0
|
|
20240617,135000,91091100,4100,4100,4100,4100,0
|
|
20240617,134900,91091100,4100,4100,4100,4100,0
|
|
20240617,134800,91091100,4100,4100,4100,4100,0
|
|
20240617,134700,91091100,4100,4100,4100,4100,0
|
|
20240617,134600,91091100,4100,4100,4100,4100,0
|
|
20240617,134500,91091100,4100,4100,4100,4100,0
|
|
20240617,134400,91091100,4100,4100,4100,4100,0
|
|
20240617,134300,91091100,4100,4100,4100,4100,0
|
|
20240617,134200,91091100,4100,4100,4100,4100,0
|
|
20240617,134100,91091100,4100,4100,4100,4100,0
|
|
20240617,134000,91091100,4100,4100,4100,4100,0
|
|
20240617,133900,91091100,4100,4100,4100,4100,0
|
|
20240617,133800,91091100,4100,4095,4100,4095,488
|
|
20240617,133700,89090635,4100,4100,4100,4100,0
|
|
20240617,133600,89090635,4100,4100,4100,4100,0
|
|
20240617,133500,89090635,4100,4100,4100,4100,0
|
|
20240617,133400,89090635,4100,4100,4100,4100,0
|
|
20240617,133300,89090635,4100,4100,4100,4100,0
|
|
20240617,133200,89090635,4100,4100,4100,4100,0
|
|
20240617,133100,89090635,4100,4100,4100,4100,0
|
|
20240617,133000,89090635,4100,4100,4100,4100,0
|
|
20240617,132900,89090635,4100,4080,4100,4080,5
|
|
20240617,132800,89070215,4080,4080,4080,4080,0
|
|
20240617,132700,89070215,4080,4080,4080,4080,0
|
|
20240617,132600,89070215,4080,4080,4080,4080,0
|
|
20240617,132500,89070215,4080,4080,4080,4080,0
|
|
20240617,132400,89070215,4080,4080,4080,4080,0
|
|
20240617,132300,89070215,4080,4080,4080,4080,0
|
|
20240617,132200,89070215,4080,4080,4080,4080,0
|
|
20240617,132100,89070215,4080,4080,4080,4080,500
|
|
20240617,132000,87030215,4080,4080,4080,4080,0
|
|
20240617,131900,87030215,4080,4080,4080,4080,0
|
|
20240617,131800,87030215,4080,4080,4080,4080,1
|
|
20240617,131700,87026135,4075,4080,4080,4075,226
|
|
20240617,131600,86105060,4080,4080,4080,4080,0
|
|
20240617,131500,86105060,4080,4080,4080,4080,0
|
|
20240617,131400,86105060,4080,4080,4080,4080,0
|
|
20240617,131300,86105060,4080,4080,4080,4080,0
|
|
20240617,131200,86105060,4080,4080,4080,4080,0
|
|
20240617,131100,86105060,4080,4080,4080,4080,0
|
|
20240617,131000,86105060,4080,4080,4080,4080,0
|
|
20240617,130900,86105060,4080,4080,4080,4080,0
|
|
20240617,130800,86105060,4080,4085,4085,4080,515
|
|
20240617,130700,84003805,4100,4100,4100,4100,0
|
|
20240617,130600,84003805,4100,4100,4100,4100,0
|
|
20240617,130500,84003805,4100,4100,4100,4100,0
|
|
20240617,130400,84003805,4100,4100,4100,4100,0
|
|
20240617,130300,84003805,4100,4100,4100,4100,0
|
|
20240617,130200,84003805,4100,4100,4100,4100,0
|
|
20240617,130100,84003805,4100,4100,4100,4100,0
|
|
20240617,130000,84003805,4100,4100,4100,4100,0
|
|
20240617,125900,84003805,4100,4100,4100,4100,0
|
|
20240617,125800,84003805,4100,4100,4100,4100,0
|
|
20240617,125700,84003805,4100,4100,4100,4100,0
|
|
20240617,125600,84003805,4100,4100,4100,4100,0
|
|
20240617,125500,84003805,4100,4100,4100,4100,0
|
|
20240617,125400,84003805,4100,4100,4100,4100,0
|
|
20240617,125300,84003805,4100,4100,4100,4100,0
|
|
20240617,125200,84003805,4100,4100,4100,4100,0
|
|
20240617,125100,84003805,4100,4100,4100,4100,0
|
|
20240617,125000,84003805,4100,4100,4100,4100,0
|
|
20240617,124900,84003805,4100,4100,4100,4100,0
|
|
20240617,124800,84003805,4100,4100,4100,4100,0
|
|
20240617,124700,84003805,4100,4100,4100,4100,0
|
|
20240617,124600,84003805,4100,4100,4100,4100,0
|
|
20240617,124500,84003805,4100,4100,4100,4100,0
|
|
20240617,124400,84003805,4100,4100,4100,4100,0
|
|
20240617,124300,84003805,4100,4100,4100,4100,0
|
|
20240617,124200,84003805,4100,4100,4100,4100,0
|
|
20240617,124100,84003805,4100,4100,4100,4100,0
|
|
20240617,124000,84003805,4100,4100,4100,4100,0
|
|
20240617,123900,84003805,4100,4100,4100,4100,0
|
|
20240617,123800,84003805,4100,4085,4100,4085,2
|
|
20240617,123700,83995620,4085,4085,4085,4085,1
|
|
20240617,123600,83991535,4080,4080,4080,4080,0
|
|
20240617,123500,83991535,4080,4080,4080,4080,854
|
|
20240617,123400,80507215,4080,4080,4080,4080,80
|
|
20240617,123300,80180815,4080,4085,4085,4080,1300
|
|
20240617,123200,74874880,4090,4090,4090,4090,0
|
|
20240617,123100,74874880,4090,4090,4090,4090,0
|
|
20240617,123000,74874880,4090,4090,4090,4090,0
|
|
20240617,122900,74874880,4090,4090,4090,4090,0
|
|
20240617,122800,74874880,4090,4095,4095,4090,319
|
|
20240617,122700,73570140,4090,4095,4095,4090,196
|
|
20240617,122600,72767660,4095,4095,4095,4095,3
|
|
20240617,122500,72755375,4100,4100,4100,4100,0
|
|
20240617,122400,72755375,4100,4100,4100,4100,0
|
|
20240617,122300,72755375,4100,4100,4100,4100,0
|
|
20240617,122200,72755375,4100,4100,4100,4100,0
|
|
20240617,122100,72755375,4100,4100,4100,4100,0
|
|
20240617,122000,72755375,4100,4100,4100,4100,0
|
|
20240617,121900,72755375,4100,4100,4100,4100,0
|
|
20240617,121800,72755375,4100,4100,4100,4100,0
|
|
20240617,121700,72755375,4100,4100,4100,4100,0
|
|
20240617,121600,72755375,4100,4100,4100,4100,33
|
|
20240617,121500,72620075,4100,4100,4100,4100,0
|
|
20240617,121400,72620075,4100,4100,4100,4100,0
|
|
20240617,121300,72620075,4100,4100,4100,4100,0
|
|
20240617,121200,72620075,4100,4100,4100,4100,0
|
|
20240617,121100,72620075,4100,4100,4100,4100,22
|
|
20240617,121000,72529875,4130,4130,4130,4130,0
|
|
20240617,120900,72529875,4130,4110,4130,4110,60
|
|
20240617,120800,72282095,4115,4115,4115,4115,0
|
|
20240617,120700,72282095,4115,4115,4115,4115,0
|
|
20240617,120600,72282095,4115,4115,4115,4115,0
|
|
20240617,120500,72282095,4115,4115,4115,4115,0
|
|
20240617,120400,72282095,4115,4115,4115,4115,60
|
|
20240617,120300,72035195,4115,4115,4115,4115,0
|
|
20240617,120200,72035195,4115,4115,4115,4115,5
|
|
20240617,120100,72014620,4120,4120,4120,4120,0
|
|
20240617,120000,72014620,4120,4120,4120,4120,0
|
|
20240617,115900,72014620,4120,4120,4120,4120,0
|
|
20240617,115800,72014620,4120,4120,4120,4120,0
|
|
20240617,115700,72014620,4120,4120,4120,4120,0
|
|
20240617,115600,72014620,4120,4120,4120,4120,0
|
|
20240617,115500,72014620,4120,4120,4120,4120,0
|
|
20240617,115400,72014620,4120,4120,4120,4120,0
|
|
20240617,115300,72014620,4120,4120,4120,4120,0
|
|
20240617,115200,72014620,4120,4120,4120,4120,0
|
|
20240617,115100,72014620,4120,4120,4120,4120,0
|
|
20240617,115000,72014620,4120,4120,4120,4120,0
|
|
20240617,114900,72014620,4120,4120,4120,4120,0
|
|
20240617,114800,72014620,4120,4120,4120,4120,0
|
|
20240617,114700,72014620,4120,4120,4120,4120,0
|
|
20240617,114600,72014620,4120,4120,4120,4120,0
|
|
20240617,114500,72014620,4120,4120,4120,4120,0
|
|
20240617,114400,72014620,4120,4120,4120,4120,0
|
|
20240617,114300,72014620,4120,4120,4120,4120,0
|
|
20240617,114200,72014620,4120,4120,4120,4120,0
|
|
20240617,114100,72014620,4120,4120,4120,4120,0
|
|
20240617,114000,72014620,4120,4120,4120,4120,0
|
|
20240617,113900,72014620,4120,4120,4120,4120,0
|
|
20240617,113800,72014620,4120,4120,4120,4120,0
|
|
20240617,113700,72014620,4120,4120,4120,4120,0
|
|
20240617,113600,72014620,4120,4120,4120,4120,0
|
|
20240617,113500,72014620,4120,4120,4120,4120,0
|
|
20240617,113400,72014620,4120,4120,4120,4120,0
|
|
20240617,113300,72014620,4120,4120,4120,4120,0
|
|
20240617,113200,72014620,4120,4120,4120,4120,0
|
|
20240617,113100,72014620,4120,4120,4120,4120,1
|
|
20240617,113000,72010500,4100,4100,4100,4100,0
|
|
20240617,112900,72010500,4100,4100,4100,4100,0
|
|
20240617,112800,72010500,4100,4100,4100,4100,4
|
|
20240617,112700,71994100,4130,4130,4130,4130,0
|
|
20240617,112600,71994100,4130,4130,4130,4130,0
|
|
20240617,112500,71994100,4130,4130,4130,4130,0
|
|
20240617,112400,71994100,4130,4130,4130,4130,0
|
|
20240617,112300,71994100,4130,4130,4130,4130,0
|
|
20240617,112200,71994100,4130,4130,4130,4130,0
|
|
20240617,112100,71994100,4130,4110,4130,4110,30
|
|
20240617,112000,71870630,4100,4100,4100,4100,0
|
|
20240617,111900,71870630,4100,4100,4100,4100,0
|
|
20240617,111800,71870630,4100,4100,4100,4100,0
|
|
20240617,111700,71870630,4100,4100,4100,4100,0
|
|
20240617,111600,71870630,4100,4100,4100,4100,0
|
|
20240617,111500,71870630,4100,4100,4100,4100,0
|
|
20240617,111400,71870630,4100,4100,4100,4100,0
|
|
20240617,111300,71870630,4100,4100,4100,4100,0
|
|
20240617,111200,71870630,4100,4100,4100,4100,0
|
|
20240617,111100,71870630,4100,4100,4100,4100,5
|
|
20240617,111000,71850130,4125,4125,4125,4125,0
|
|
20240617,110900,71850130,4125,4125,4125,4125,0
|
|
20240617,110800,71850130,4125,4125,4125,4125,0
|
|
20240617,110700,71850130,4125,4125,4125,4125,0
|
|
20240617,110600,71850130,4125,4125,4125,4125,0
|
|
20240617,110500,71850130,4125,4125,4125,4125,0
|
|
20240617,110400,71850130,4125,4125,4125,4125,0
|
|
20240617,110300,71850130,4125,4125,4125,4125,0
|
|
20240617,110200,71850130,4125,4125,4125,4125,0
|
|
20240617,110100,71850130,4125,4125,4125,4125,0
|
|
20240617,110000,71850130,4125,4125,4125,4125,0
|
|
20240617,105900,71850130,4125,4125,4125,4125,0
|
|
20240617,105800,71850130,4125,4125,4125,4125,0
|
|
20240617,105700,71850130,4125,4125,4125,4125,1
|
|
20240617,105600,71846005,4100,4100,4100,4100,178
|
|
20240617,105500,71116205,4100,4100,4100,4100,31
|
|
20240617,105400,70989105,4100,4100,4100,4100,0
|
|
20240617,105300,70989105,4100,4100,4100,4100,1
|
|
20240617,105200,70985005,4100,4100,4100,4100,0
|
|
20240617,105100,70985005,4100,4100,4100,4100,547
|
|
20240617,105000,68742305,4100,4100,4100,4100,0
|
|
20240617,104900,68742305,4100,4100,4100,4100,0
|
|
20240617,104800,68742305,4100,4100,4100,4100,0
|
|
20240617,104700,68742305,4100,4100,4100,4100,0
|
|
20240617,104600,68742305,4100,4115,4115,4100,162
|
|
20240617,104500,68076755,4130,4130,4130,4130,0
|
|
20240617,104400,68076755,4130,4130,4130,4130,0
|
|
20240617,104300,68076755,4130,4130,4130,4130,0
|
|
20240617,104200,68076755,4130,4130,4130,4130,0
|
|
20240617,104100,68076755,4130,4130,4130,4130,0
|
|
20240617,104000,68076755,4130,4130,4130,4130,0
|
|
20240617,103900,68076755,4130,4130,4130,4130,0
|
|
20240617,103800,68076755,4130,4130,4130,4130,0
|
|
20240617,103700,68076755,4130,4130,4130,4130,0
|
|
20240617,103600,68076755,4130,4130,4130,4130,0
|
|
20240617,103500,68076755,4130,4130,4130,4130,0
|
|
20240617,103400,68076755,4130,4130,4130,4130,0
|
|
20240617,103300,68076755,4130,4120,4130,4120,2
|
|
20240617,103200,68068505,4125,4125,4125,4125,0
|
|
20240617,103100,68068505,4125,4125,4125,4125,0
|
|
20240617,103000,68068505,4125,4125,4125,4125,0
|
|
20240617,102900,68068505,4125,4125,4125,4125,0
|
|
20240617,102800,68068505,4125,4120,4125,4120,3
|
|
20240617,102700,68056140,4125,4125,4125,4125,1
|
|
20240617,102600,68052015,4115,4115,4115,4115,0
|
|
20240617,102500,68052015,4115,4115,4115,4115,0
|
|
20240617,102400,68052015,4115,4115,4115,4115,0
|
|
20240617,102300,68052015,4115,4115,4115,4115,10
|
|
20240617,102200,68010865,4115,4115,4115,4115,100
|
|
20240617,102100,67599365,4115,4115,4115,4115,0
|
|
20240617,102000,67599365,4115,4115,4115,4115,0
|
|
20240617,101900,67599365,4115,4115,4115,4115,0
|
|
20240617,101800,67599365,4115,4115,4115,4115,0
|
|
20240617,101700,67599365,4115,4115,4115,4115,0
|
|
20240617,101600,67599365,4115,4115,4115,4115,0
|
|
20240617,101500,67599365,4115,4115,4115,4115,0
|
|
20240617,101400,67599365,4115,4115,4115,4115,0
|
|
20240617,101300,67599365,4115,4115,4115,4115,0
|
|
20240617,101200,67599365,4115,4115,4115,4115,0
|
|
20240617,101100,67599365,4115,4115,4115,4115,0
|
|
20240617,101000,67599365,4115,4115,4115,4115,0
|
|
20240617,100900,67599365,4115,4115,4115,4115,0
|
|
20240617,100800,67599365,4115,4115,4115,4115,0
|
|
20240617,100700,67599365,4115,4115,4115,4115,0
|
|
20240617,100600,67599365,4115,4115,4115,4115,0
|
|
20240617,100500,67599365,4115,4115,4115,4115,0
|
|
20240617,100400,67599365,4115,4115,4115,4115,0
|
|
20240617,100300,67599365,4115,4115,4115,4115,4
|
|
20240617,100200,67582905,4115,4115,4115,4115,0
|
|
20240617,100100,67582905,4115,4115,4115,4115,0
|
|
20240617,100000,67582905,4115,4115,4115,4115,0
|
|
20240617,095900,67582905,4115,4115,4115,4115,2
|
|
20240617,095800,67574675,4130,4130,4130,4130,0
|
|
20240617,095700,67574675,4130,4130,4130,4130,1
|
|
20240617,095600,67570545,4095,4095,4095,4095,0
|
|
20240617,095500,67570545,4095,4095,4095,4095,1
|
|
20240617,095400,67566450,4095,4095,4095,4095,0
|
|
20240617,095300,67566450,4095,4090,4095,4090,28
|
|
20240617,095200,67451795,4085,4085,4085,4085,0
|
|
20240617,095100,67451795,4085,4085,4085,4085,1089
|
|
20240617,095000,63003230,4085,4085,4085,4085,0
|
|
20240617,094900,63003230,4085,4085,4085,4085,0
|
|
20240617,094800,63003230,4085,4085,4085,4085,16
|
|
20240617,094700,62937870,4085,4085,4085,4085,16
|
|
20240617,094600,62872510,4080,4085,4085,4080,308
|
|
20240617,094500,61614870,4085,4100,4100,4085,3679
|
|
20240617,094400,46578630,4115,4110,4115,4110,2
|
|
20240617,094300,46570405,4115,4115,4115,4115,0
|
|
20240617,094200,46570405,4115,4115,4115,4115,0
|
|
20240617,094100,46570405,4115,4115,4115,4115,0
|
|
20240617,094000,46570405,4115,4115,4115,4115,0
|
|
20240617,093900,46570405,4115,4115,4115,4115,0
|
|
20240617,093800,46570405,4115,4115,4115,4115,0
|
|
20240617,093700,46570405,4115,4115,4115,4115,0
|
|
20240617,093600,46570405,4115,4110,4115,4110,2
|
|
20240617,093500,46562180,4115,4115,4115,4115,0
|
|
20240617,093400,46562180,4115,4115,4115,4115,0
|
|
20240617,093300,46562180,4115,4115,4115,4115,0
|
|
20240617,093200,46562180,4115,4115,4115,4115,0
|
|
20240617,093100,46562180,4115,4115,4115,4115,0
|
|
20240617,093000,46562180,4115,4115,4115,4115,0
|
|
20240617,092900,46562180,4115,4115,4115,4115,0
|
|
20240617,092800,46562180,4115,4115,4115,4115,0
|
|
20240617,092700,46562180,4115,4115,4115,4115,0
|
|
20240617,092600,46562180,4115,4115,4115,4115,0
|
|
20240617,092500,46562180,4115,4115,4115,4115,1
|
|
20240617,092400,46558065,4120,4120,4120,4120,0
|
|
20240617,092300,46558065,4120,4120,4120,4120,0
|
|
20240617,092200,46558065,4120,4120,4120,4120,0
|
|
20240617,092100,46558065,4120,4120,4120,4120,0
|
|
20240617,092000,46558065,4120,4120,4120,4120,1
|
|
20240617,091900,46553945,4130,4130,4130,4130,0
|
|
20240617,091800,46553945,4130,4130,4130,4130,29
|
|
20240617,091700,46434175,4130,4130,4130,4130,1
|
|
20240617,091600,46430045,4100,4100,4100,4095,1728
|
|
20240617,091500,39351940,4125,4125,4125,4125,40
|
|
20240617,091400,39186940,4130,4130,4130,4130,0
|
|
20240617,091300,39186940,4130,4130,4130,4130,0
|
|
20240617,091200,39186940,4130,4130,4130,4130,0
|
|
20240617,091100,39186940,4130,4130,4130,4130,0
|
|
20240617,091000,39186940,4130,4100,4135,4100,302
|
|
20240617,090900,37948675,4100,4100,4100,4100,47
|
|
20240617,090800,37755975,4135,4135,4135,4135,0
|
|
20240617,090700,37755975,4135,4130,4135,4130,2
|
|
20240617,090600,37747710,4135,4135,4135,4135,0
|
|
20240617,090500,37747710,4135,4115,4135,4100,7002
|
|
20240617,090400,9036455,4135,4125,4135,4125,199
|
|
20240617,090300,8213610,4100,4100,4100,4100,0
|
|
20240617,090200,8213610,4100,4110,4110,4100,2000
|
|
20240617,090100,12400,4130,4130,4130,4130,0
|
|
20240617,090000,12400,4130,4135,4135,4130,3
|