653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195000,94280675,4265,4265,4265,4265,276
|
|
20240620,194900,94280675,4265,4265,4265,4265,0
|
|
20240620,194800,94280675,4265,4265,4265,4265,0
|
|
20240620,194700,94280675,4265,4265,4265,4265,0
|
|
20240620,194600,94280675,4265,4265,4265,4265,0
|
|
20240620,194500,94280675,4265,4265,4265,4265,0
|
|
20240620,194400,94280675,4265,4265,4265,4265,0
|
|
20240620,194300,94280675,4265,4265,4265,4265,0
|
|
20240620,194200,94280675,4265,4265,4265,4265,0
|
|
20240620,194100,94280675,4265,4265,4265,4265,0
|
|
20240620,194000,94280675,4265,4265,4265,4265,0
|
|
20240620,193900,94280675,4265,4265,4265,4265,0
|
|
20240620,193800,94280675,4265,4265,4265,4265,0
|
|
20240620,193700,94280675,4265,4265,4265,4265,0
|
|
20240620,193600,94280675,4265,4265,4265,4265,0
|
|
20240620,193500,94280675,4265,4265,4265,4265,0
|
|
20240620,193400,94280675,4265,4265,4265,4265,0
|
|
20240620,193300,94280675,4265,4265,4265,4265,0
|
|
20240620,193200,94280675,4265,4265,4265,4265,0
|
|
20240620,193100,94280675,4265,4265,4265,4265,0
|
|
20240620,193000,94280675,4265,4265,4265,4265,0
|
|
20240620,192900,94280675,4265,4265,4265,4265,0
|
|
20240620,192800,94280675,4265,4265,4265,4265,0
|
|
20240620,192700,94280675,4265,4265,4265,4265,0
|
|
20240620,192600,94280675,4265,4265,4265,4265,0
|
|
20240620,192500,94280675,4265,4265,4265,4265,0
|
|
20240620,192400,94280675,4265,4265,4265,4265,0
|
|
20240620,192300,94280675,4265,4265,4265,4265,0
|
|
20240620,192200,94280675,4265,4265,4265,4265,0
|
|
20240620,192100,94280675,4265,4265,4265,4265,0
|
|
20240620,192000,94280675,4265,4265,4265,4265,276
|
|
20240620,191900,94280675,4265,4265,4265,4265,0
|
|
20240620,191800,94280675,4265,4265,4265,4265,0
|
|
20240620,191700,94280675,4265,4265,4265,4265,0
|
|
20240620,191600,94280675,4265,4265,4265,4265,0
|
|
20240620,191500,94280675,4265,4265,4265,4265,0
|
|
20240620,191400,94280675,4265,4265,4265,4265,0
|
|
20240620,191300,94280675,4265,4265,4265,4265,0
|
|
20240620,191200,94280675,4265,4265,4265,4265,0
|
|
20240620,191100,94280675,4265,4265,4265,4265,0
|
|
20240620,191000,94280675,4265,4265,4265,4265,0
|
|
20240620,190900,94280675,4265,4265,4265,4265,0
|
|
20240620,190800,94280675,4265,4265,4265,4265,0
|
|
20240620,190700,94280675,4265,4265,4265,4265,0
|
|
20240620,190600,94280675,4265,4265,4265,4265,0
|
|
20240620,190500,94280675,4265,4265,4265,4265,0
|
|
20240620,190400,94280675,4265,4265,4265,4265,0
|
|
20240620,190300,94280675,4265,4265,4265,4265,0
|
|
20240620,190200,94280675,4265,4265,4265,4265,0
|
|
20240620,190100,94280675,4265,4265,4265,4265,0
|
|
20240620,190000,94280675,4265,4265,4265,4265,0
|
|
20240620,185900,94280675,4265,4265,4265,4265,0
|
|
20240620,185800,94280675,4265,4265,4265,4265,0
|
|
20240620,185700,94280675,4265,4265,4265,4265,0
|
|
20240620,185600,94280675,4265,4265,4265,4265,0
|
|
20240620,185500,94280675,4265,4265,4265,4265,0
|
|
20240620,185400,94280675,4265,4265,4265,4265,0
|
|
20240620,185300,94280675,4265,4265,4265,4265,0
|
|
20240620,185200,94280675,4265,4265,4265,4265,0
|
|
20240620,185100,94280675,4265,4265,4265,4265,0
|
|
20240620,185000,94280675,4265,4265,4265,4265,276
|
|
20240620,184900,94280675,4265,4265,4265,4265,0
|
|
20240620,184800,94280675,4265,4265,4265,4265,0
|
|
20240620,184700,94280675,4265,4265,4265,4265,0
|
|
20240620,184600,94280675,4265,4265,4265,4265,0
|
|
20240620,184500,94280675,4265,4265,4265,4265,0
|
|
20240620,184400,94280675,4265,4265,4265,4265,0
|
|
20240620,184300,94280675,4265,4265,4265,4265,0
|
|
20240620,184200,94280675,4265,4265,4265,4265,0
|
|
20240620,184100,94280675,4265,4265,4265,4265,0
|
|
20240620,184000,94280675,4265,4265,4265,4265,0
|
|
20240620,183900,94280675,4265,4265,4265,4265,0
|
|
20240620,183800,94280675,4265,4265,4265,4265,0
|
|
20240620,183700,94280675,4265,4265,4265,4265,0
|
|
20240620,183600,94280675,4265,4265,4265,4265,0
|
|
20240620,183500,94280675,4265,4265,4265,4265,0
|
|
20240620,183400,94280675,4265,4265,4265,4265,0
|
|
20240620,183300,94280675,4265,4265,4265,4265,0
|
|
20240620,183200,94280675,4265,4265,4265,4265,0
|
|
20240620,183100,94280675,4265,4265,4265,4265,0
|
|
20240620,183000,94280675,4265,4265,4265,4265,0
|
|
20240620,182900,94280675,4265,4265,4265,4265,0
|
|
20240620,182800,94280675,4265,4265,4265,4265,0
|
|
20240620,182700,94280675,4265,4265,4265,4265,0
|
|
20240620,182600,94280675,4265,4265,4265,4265,0
|
|
20240620,182500,94280675,4265,4265,4265,4265,0
|
|
20240620,182400,94280675,4265,4265,4265,4265,0
|
|
20240620,182300,94280675,4265,4265,4265,4265,0
|
|
20240620,182200,94280675,4265,4265,4265,4265,0
|
|
20240620,182100,94280675,4265,4265,4265,4265,0
|
|
20240620,182000,94280675,4265,4265,4265,4265,276
|
|
20240620,181900,94280675,4265,4265,4265,4265,0
|
|
20240620,181800,94280675,4265,4265,4265,4265,0
|
|
20240620,181700,94280675,4265,4265,4265,4265,0
|
|
20240620,181600,94280675,4265,4265,4265,4265,0
|
|
20240620,181500,94280675,4265,4265,4265,4265,0
|
|
20240620,181400,94280675,4265,4265,4265,4265,0
|
|
20240620,181300,94280675,4265,4265,4265,4265,0
|
|
20240620,181200,94280675,4265,4265,4265,4265,0
|
|
20240620,181100,94280675,4265,4265,4265,4265,0
|
|
20240620,181000,94280675,4265,4265,4265,4265,0
|
|
20240620,180900,94280675,4265,4265,4265,4265,0
|
|
20240620,180800,94280675,4265,4265,4265,4265,0
|
|
20240620,180700,94280675,4265,4265,4265,4265,0
|
|
20240620,180600,94280675,4265,4265,4265,4265,0
|
|
20240620,180500,94280675,4265,4265,4265,4265,0
|
|
20240620,180400,94280675,4265,4265,4265,4265,0
|
|
20240620,180300,94280675,4265,4265,4265,4265,0
|
|
20240620,180200,94280675,4265,4265,4265,4265,0
|
|
20240620,180100,94280675,4265,4265,4265,4265,0
|
|
20240620,180000,94280675,4265,4265,4265,4265,0
|
|
20240620,175900,94280675,4265,4265,4265,4265,0
|
|
20240620,175800,94280675,4265,4265,4265,4265,0
|
|
20240620,175700,94280675,4265,4265,4265,4265,0
|
|
20240620,175600,94280675,4265,4265,4265,4265,0
|
|
20240620,175500,94280675,4265,4265,4265,4265,0
|
|
20240620,175400,94280675,4265,4265,4265,4265,0
|
|
20240620,175300,94280675,4265,4265,4265,4265,0
|
|
20240620,175200,94280675,4265,4265,4265,4265,0
|
|
20240620,175100,94280675,4265,4265,4265,4265,0
|
|
20240620,175000,94280675,4265,4265,4265,4265,276
|
|
20240620,174900,94280675,4265,4265,4265,4265,0
|
|
20240620,174800,94280675,4265,4265,4265,4265,0
|
|
20240620,174700,94280675,4265,4265,4265,4265,0
|
|
20240620,174600,94280675,4265,4265,4265,4265,0
|
|
20240620,174500,94280675,4265,4265,4265,4265,0
|
|
20240620,174400,94280675,4265,4265,4265,4265,0
|
|
20240620,174300,94280675,4265,4265,4265,4265,0
|
|
20240620,174200,94280675,4265,4265,4265,4265,0
|
|
20240620,174100,94280675,4265,4265,4265,4265,0
|
|
20240620,174000,94280675,4265,4265,4265,4265,0
|
|
20240620,173900,94280675,4265,4265,4265,4265,0
|
|
20240620,173800,94280675,4265,4265,4265,4265,0
|
|
20240620,173700,94280675,4265,4265,4265,4265,0
|
|
20240620,173600,94280675,4265,4265,4265,4265,0
|
|
20240620,173500,94280675,4265,4265,4265,4265,0
|
|
20240620,173400,94280675,4265,4265,4265,4265,0
|
|
20240620,173300,94280675,4265,4265,4265,4265,0
|
|
20240620,173200,94280675,4265,4265,4265,4265,0
|
|
20240620,173100,94280675,4265,4265,4265,4265,0
|
|
20240620,173000,94280675,4265,4265,4265,4265,0
|
|
20240620,172900,94280675,4265,4265,4265,4265,0
|
|
20240620,172800,94280675,4265,4265,4265,4265,0
|
|
20240620,172700,94280675,4265,4265,4265,4265,0
|
|
20240620,172600,94280675,4265,4265,4265,4265,0
|
|
20240620,172500,94280675,4265,4265,4265,4265,0
|
|
20240620,172400,94280675,4265,4265,4265,4265,0
|
|
20240620,172300,94280675,4265,4265,4265,4265,0
|
|
20240620,172200,94280675,4265,4265,4265,4265,0
|
|
20240620,172100,94280675,4265,4265,4265,4265,0
|
|
20240620,172000,94280675,4265,4265,4265,4265,276
|
|
20240620,171900,94280675,4265,4265,4265,4265,0
|
|
20240620,171800,94280675,4265,4265,4265,4265,0
|
|
20240620,171700,94280675,4265,4265,4265,4265,0
|
|
20240620,171600,94280675,4265,4265,4265,4265,0
|
|
20240620,171500,94280675,4265,4265,4265,4265,0
|
|
20240620,171400,94280675,4265,4265,4265,4265,0
|
|
20240620,171300,94280675,4265,4265,4265,4265,0
|
|
20240620,171200,94280675,4265,4265,4265,4265,0
|
|
20240620,171100,94280675,4265,4265,4265,4265,0
|
|
20240620,171000,94280675,4265,4265,4265,4265,0
|
|
20240620,170900,94280675,4265,4265,4265,4265,0
|
|
20240620,170800,94280675,4265,4265,4265,4265,0
|
|
20240620,170700,94280675,4265,4265,4265,4265,0
|
|
20240620,170600,94280675,4265,4265,4265,4265,0
|
|
20240620,170500,94280675,4265,4265,4265,4265,0
|
|
20240620,170400,94280675,4265,4265,4265,4265,0
|
|
20240620,170300,94280675,4265,4265,4265,4265,0
|
|
20240620,170200,94280675,4265,4265,4265,4265,0
|
|
20240620,170100,94280675,4265,4265,4265,4265,0
|
|
20240620,170000,94280675,4265,4265,4265,4265,0
|
|
20240620,165900,94280675,4265,4265,4265,4265,0
|
|
20240620,165800,94280675,4265,4265,4265,4265,0
|
|
20240620,165700,94280675,4265,4265,4265,4265,0
|
|
20240620,165600,94280675,4265,4265,4265,4265,0
|
|
20240620,165500,94280675,4265,4265,4265,4265,0
|
|
20240620,165400,94280675,4265,4265,4265,4265,0
|
|
20240620,165300,94280675,4265,4265,4265,4265,0
|
|
20240620,165200,94280675,4265,4265,4265,4265,0
|
|
20240620,165100,94280675,4265,4265,4265,4265,0
|
|
20240620,165000,94280675,4265,4265,4265,4265,276
|
|
20240620,164900,94280675,4265,4265,4265,4265,0
|
|
20240620,164800,94280675,4265,4265,4265,4265,0
|
|
20240620,164700,94280675,4265,4265,4265,4265,0
|
|
20240620,164600,94280675,4265,4265,4265,4265,0
|
|
20240620,164500,94280675,4265,4265,4265,4265,0
|
|
20240620,164400,94280675,4265,4265,4265,4265,0
|
|
20240620,164300,94280675,4265,4265,4265,4265,0
|
|
20240620,164200,94280675,4265,4265,4265,4265,0
|
|
20240620,164100,94280675,4265,4265,4265,4265,0
|
|
20240620,164000,94280675,4265,4265,4265,4265,0
|
|
20240620,163900,94280675,4265,4265,4265,4265,0
|
|
20240620,163800,94280675,4265,4265,4265,4265,0
|
|
20240620,163700,94280675,4265,4265,4265,4265,0
|
|
20240620,163600,94280675,4265,4265,4265,4265,0
|
|
20240620,163500,94280675,4265,4265,4265,4265,0
|
|
20240620,163400,94280675,4265,4265,4265,4265,0
|
|
20240620,163300,94280675,4265,4265,4265,4265,0
|
|
20240620,163200,94280675,4265,4265,4265,4265,0
|
|
20240620,163100,94280675,4265,4265,4265,4265,0
|
|
20240620,163000,94280675,4265,4265,4265,4265,0
|
|
20240620,162900,94280675,4265,4265,4265,4265,0
|
|
20240620,162800,94280675,4265,4265,4265,4265,0
|
|
20240620,162700,94280675,4265,4265,4265,4265,0
|
|
20240620,162600,94280675,4265,4265,4265,4265,0
|
|
20240620,162500,94280675,4265,4265,4265,4265,0
|
|
20240620,162400,94280675,4265,4265,4265,4265,0
|
|
20240620,162300,94280675,4265,4265,4265,4265,0
|
|
20240620,162200,94280675,4265,4265,4265,4265,0
|
|
20240620,162100,94280675,4265,4265,4265,4265,0
|
|
20240620,162000,94280675,4265,4265,4265,4265,276
|
|
20240620,161900,94280675,4265,4265,4265,4265,0
|
|
20240620,161800,94280675,4265,4265,4265,4265,0
|
|
20240620,161700,94280675,4265,4265,4265,4265,0
|
|
20240620,161600,94280675,4265,4265,4265,4265,0
|
|
20240620,161500,94280675,4265,4265,4265,4265,0
|
|
20240620,161400,94280675,4265,4265,4265,4265,0
|
|
20240620,161300,94280675,4265,4265,4265,4265,0
|
|
20240620,161200,94280675,4265,4265,4265,4265,0
|
|
20240620,161100,94280675,4265,4265,4265,4265,0
|
|
20240620,161000,94280675,4265,4265,4265,4265,0
|
|
20240620,160900,94280675,4265,4265,4265,4265,0
|
|
20240620,160800,94280675,4265,4265,4265,4265,0
|
|
20240620,160700,94280675,4265,4265,4265,4265,0
|
|
20240620,160600,94280675,4265,4265,4265,4265,0
|
|
20240620,160500,94280675,4265,4265,4265,4265,0
|
|
20240620,160400,94280675,4265,4265,4265,4265,0
|
|
20240620,160300,94280675,4265,4265,4265,4265,0
|
|
20240620,160200,94280675,4265,4265,4265,4265,0
|
|
20240620,160100,94280675,4265,4265,4265,4265,0
|
|
20240620,160000,94280675,4265,4265,4265,4265,0
|
|
20240620,155900,94280675,4265,4265,4265,4265,0
|
|
20240620,155800,94280675,4265,4265,4265,4265,0
|
|
20240620,155700,94280675,4265,4265,4265,4265,0
|
|
20240620,155600,94280675,4265,4265,4265,4265,0
|
|
20240620,155500,94280675,4265,4265,4265,4265,0
|
|
20240620,155400,94280675,4265,4265,4265,4265,0
|
|
20240620,155300,94280675,4265,4265,4265,4265,0
|
|
20240620,155200,94280675,4265,4265,4265,4265,0
|
|
20240620,155100,94280675,4265,4265,4265,4265,0
|
|
20240620,155000,94280675,4265,4265,4265,4265,276
|
|
20240620,154900,94280675,4265,4265,4265,4265,0
|
|
20240620,154800,94280675,4265,4265,4265,4265,0
|
|
20240620,154700,94280675,4265,4265,4265,4265,0
|
|
20240620,154600,94280675,4265,4265,4265,4265,0
|
|
20240620,154500,94280675,4265,4265,4265,4265,0
|
|
20240620,154400,94280675,4265,4265,4265,4265,0
|
|
20240620,154300,94280675,4265,4265,4265,4265,0
|
|
20240620,154200,94280675,4265,4265,4265,4265,0
|
|
20240620,154100,94280675,4265,4265,4265,4265,0
|
|
20240620,154000,94280675,4265,4265,4265,4265,0
|
|
20240620,153900,94280675,4265,4265,4265,4265,0
|
|
20240620,153800,94280675,4265,4265,4265,4265,0
|
|
20240620,153700,94280675,4265,4265,4265,4265,0
|
|
20240620,153600,94280675,4265,4265,4265,4265,0
|
|
20240620,153500,94280675,4265,4265,4265,4265,0
|
|
20240620,153400,94280675,4265,4265,4265,4265,0
|
|
20240620,153300,94280675,4265,4265,4265,4265,0
|
|
20240620,153200,94280675,4265,4265,4265,4265,0
|
|
20240620,153100,94280675,4265,4265,4265,4265,0
|
|
20240620,153000,94280675,4265,4265,4265,4265,276
|
|
20240620,152900,93103535,4300,4300,4300,4300,0
|
|
20240620,152800,93103535,4300,4300,4300,4300,0
|
|
20240620,152700,93103535,4300,4300,4300,4300,0
|
|
20240620,152600,93103535,4300,4300,4300,4300,0
|
|
20240620,152500,93103535,4300,4300,4300,4300,0
|
|
20240620,152400,93103535,4300,4300,4300,4300,0
|
|
20240620,152300,93103535,4300,4300,4300,4300,0
|
|
20240620,152200,93103535,4300,4300,4300,4300,0
|
|
20240620,152100,93103535,4300,4300,4300,4300,0
|
|
20240620,152000,93103535,4300,4300,4300,4300,0
|
|
20240620,151900,93103535,4300,4300,4300,4300,0
|
|
20240620,151800,93103535,4300,4295,4300,4295,149
|
|
20240620,151700,92462885,4295,4295,4295,4295,0
|
|
20240620,151600,92462885,4295,4295,4295,4295,0
|
|
20240620,151500,92462885,4295,4295,4295,4295,0
|
|
20240620,151400,92462885,4295,4295,4295,4295,52
|
|
20240620,151300,92239545,4295,4295,4295,4295,190
|
|
20240620,151200,91423495,4300,4300,4300,4300,31
|
|
20240620,151100,91290195,4300,4300,4300,4300,0
|
|
20240620,151000,91290195,4300,4300,4300,4300,56
|
|
20240620,150900,91049395,4305,4305,4305,4305,0
|
|
20240620,150800,91049395,4305,4305,4305,4305,0
|
|
20240620,150700,91049395,4305,4305,4305,4305,9
|
|
20240620,150600,91010650,4300,4300,4300,4300,0
|
|
20240620,150500,91010650,4300,4300,4300,4300,500
|
|
20240620,150400,88860650,4300,4300,4300,4300,0
|
|
20240620,150300,88860650,4300,4300,4300,4300,250
|
|
20240620,150200,87785650,4305,4305,4305,4305,0
|
|
20240620,150100,87785650,4305,4305,4305,4305,0
|
|
20240620,150000,87785650,4305,4305,4305,4305,0
|
|
20240620,145900,87785650,4305,4305,4305,4305,12
|
|
20240620,145800,87733990,4305,4305,4305,4305,20
|
|
20240620,145700,87647890,4310,4310,4310,4310,0
|
|
20240620,145600,87647890,4310,4310,4310,4310,147
|
|
20240620,145500,87014320,4295,4295,4295,4295,0
|
|
20240620,145400,87014320,4295,4295,4295,4295,0
|
|
20240620,145300,87014320,4295,4295,4295,4295,0
|
|
20240620,145200,87014320,4295,4295,4295,4295,0
|
|
20240620,145100,87014320,4295,4295,4295,4295,0
|
|
20240620,145000,87014320,4295,4295,4295,4295,0
|
|
20240620,144900,87014320,4295,4295,4295,4295,0
|
|
20240620,144800,87014320,4295,4295,4295,4295,0
|
|
20240620,144700,87014320,4295,4295,4295,4295,0
|
|
20240620,144600,87014320,4295,4295,4295,4295,0
|
|
20240620,144500,87014320,4295,4295,4295,4295,0
|
|
20240620,144400,87014320,4295,4295,4295,4295,0
|
|
20240620,144300,87014320,4295,4295,4295,4295,0
|
|
20240620,144200,87014320,4295,4295,4295,4295,0
|
|
20240620,144100,87014320,4295,4295,4295,4295,0
|
|
20240620,144000,87014320,4295,4305,4305,4295,2800
|
|
20240620,143900,74984610,4310,4310,4310,4310,0
|
|
20240620,143800,74984610,4310,4310,4310,4310,2
|
|
20240620,143700,74975990,4310,4310,4310,4310,8
|
|
20240620,143600,74941510,4305,4305,4305,4305,1
|
|
20240620,143500,74937205,4305,4305,4305,4305,203
|
|
20240620,143400,74063290,4305,4305,4305,4305,63
|
|
20240620,143300,73792075,4305,4305,4305,4305,0
|
|
20240620,143200,73792075,4305,4305,4305,4305,0
|
|
20240620,143100,73792075,4305,4305,4305,4305,138
|
|
20240620,143000,73197985,4305,4305,4305,4305,0
|
|
20240620,142900,73197985,4305,4305,4305,4305,0
|
|
20240620,142800,73197985,4305,4305,4305,4305,1
|
|
20240620,142700,73193680,4305,4310,4310,4305,42
|
|
20240620,142600,73012800,4315,4315,4315,4315,0
|
|
20240620,142500,73012800,4315,4340,4340,4315,1784
|
|
20240620,142400,65293610,4340,4340,4340,4340,0
|
|
20240620,142300,65293610,4340,4340,4340,4340,0
|
|
20240620,142200,65293610,4340,4340,4340,4340,0
|
|
20240620,142100,65293610,4340,4340,4340,4340,0
|
|
20240620,142000,65293610,4340,4340,4340,4340,0
|
|
20240620,141900,65293610,4340,4340,4340,4340,0
|
|
20240620,141800,65293610,4340,4340,4340,4340,0
|
|
20240620,141700,65293610,4340,4340,4340,4340,0
|
|
20240620,141600,65293610,4340,4340,4340,4340,0
|
|
20240620,141500,65293610,4340,4340,4340,4340,0
|
|
20240620,141400,65293610,4340,4340,4340,4340,370
|
|
20240620,141300,63687810,4340,4340,4340,4340,0
|
|
20240620,141200,63687810,4340,4340,4340,4340,0
|
|
20240620,141100,63687810,4340,4340,4340,4340,0
|
|
20240620,141000,63687810,4340,4340,4340,4340,0
|
|
20240620,140900,63687810,4340,4340,4340,4340,0
|
|
20240620,140800,63687810,4340,4340,4340,4340,0
|
|
20240620,140700,63687810,4340,4340,4340,4340,0
|
|
20240620,140600,63687810,4340,4340,4340,4340,0
|
|
20240620,140500,63687810,4340,4340,4340,4340,0
|
|
20240620,140400,63687810,4340,4340,4340,4340,0
|
|
20240620,140300,63687810,4340,4340,4340,4340,0
|
|
20240620,140200,63687810,4340,4340,4340,4340,0
|
|
20240620,140100,63687810,4340,4340,4340,4340,0
|
|
20240620,140000,63687810,4340,4340,4340,4340,0
|
|
20240620,135900,63687810,4340,4340,4340,4340,0
|
|
20240620,135800,63687810,4340,4340,4340,4340,0
|
|
20240620,135700,63687810,4340,4340,4340,4340,0
|
|
20240620,135600,63687810,4340,4340,4340,4340,0
|
|
20240620,135500,63687810,4340,4340,4340,4340,0
|
|
20240620,135400,63687810,4340,4340,4340,4340,0
|
|
20240620,135300,63687810,4340,4340,4340,4340,0
|
|
20240620,135200,63687810,4340,4340,4340,4340,0
|
|
20240620,135100,63687810,4340,4340,4340,4340,0
|
|
20240620,135000,63687810,4340,4340,4340,4340,0
|
|
20240620,134900,63687810,4340,4340,4340,4340,0
|
|
20240620,134800,63687810,4340,4340,4340,4340,0
|
|
20240620,134700,63687810,4340,4340,4340,4340,0
|
|
20240620,134600,63687810,4340,4340,4340,4340,0
|
|
20240620,134500,63687810,4340,4340,4340,4340,100
|
|
20240620,134400,63253810,4340,4340,4340,4340,0
|
|
20240620,134300,63253810,4340,4340,4340,4340,0
|
|
20240620,134200,63253810,4340,4340,4340,4340,0
|
|
20240620,134100,63253810,4340,4340,4340,4340,0
|
|
20240620,134000,63253810,4340,4340,4340,4340,0
|
|
20240620,133900,63253810,4340,4340,4340,4340,0
|
|
20240620,133800,63253810,4340,4340,4340,4340,0
|
|
20240620,133700,63253810,4340,4340,4340,4340,0
|
|
20240620,133600,63253810,4340,4340,4340,4340,0
|
|
20240620,133500,63253810,4340,4340,4340,4340,132
|
|
20240620,133400,62680930,4340,4340,4340,4340,0
|
|
20240620,133300,62680930,4340,4340,4340,4340,0
|
|
20240620,133200,62680930,4340,4340,4340,4340,0
|
|
20240620,133100,62680930,4340,4340,4340,4340,0
|
|
20240620,133000,62680930,4340,4340,4340,4340,0
|
|
20240620,132900,62680930,4340,4340,4340,4340,0
|
|
20240620,132800,62680930,4340,4340,4340,4340,0
|
|
20240620,132700,62680930,4340,4340,4340,4340,0
|
|
20240620,132600,62680930,4340,4340,4340,4340,0
|
|
20240620,132500,62680930,4340,4340,4340,4340,0
|
|
20240620,132400,62680930,4340,4340,4340,4340,0
|
|
20240620,132300,62680930,4340,4340,4340,4340,15
|
|
20240620,132200,62615830,4340,4340,4340,4340,0
|
|
20240620,132100,62615830,4340,4340,4340,4340,0
|
|
20240620,132000,62615830,4340,4340,4340,4340,0
|
|
20240620,131900,62615830,4340,4340,4340,4340,0
|
|
20240620,131800,62615830,4340,4340,4340,4340,0
|
|
20240620,131700,62615830,4340,4340,4340,4340,0
|
|
20240620,131600,62615830,4340,4340,4340,4340,0
|
|
20240620,131500,62615830,4340,4340,4340,4340,25
|
|
20240620,131400,62507330,4340,4340,4340,4340,0
|
|
20240620,131300,62507330,4340,4340,4340,4340,0
|
|
20240620,131200,62507330,4340,4340,4340,4340,0
|
|
20240620,131100,62507330,4340,4340,4340,4340,100
|
|
20240620,131000,62073330,4340,4340,4340,4340,0
|
|
20240620,130900,62073330,4340,4340,4340,4340,0
|
|
20240620,130800,62073330,4340,4345,4345,4340,200
|
|
20240620,130700,61205105,4340,4340,4340,4340,0
|
|
20240620,130600,61205105,4340,4340,4340,4340,0
|
|
20240620,130500,61205105,4340,4340,4340,4340,0
|
|
20240620,130400,61205105,4340,4340,4340,4340,0
|
|
20240620,130300,61205105,4340,4340,4340,4340,0
|
|
20240620,130200,61205105,4340,4340,4340,4340,0
|
|
20240620,130100,61205105,4340,4340,4340,4340,0
|
|
20240620,130000,61205105,4340,4340,4340,4340,0
|
|
20240620,125900,61205105,4340,4340,4340,4340,0
|
|
20240620,125800,61205105,4340,4340,4340,4340,0
|
|
20240620,125700,61205105,4340,4340,4340,4340,0
|
|
20240620,125600,61205105,4340,4340,4340,4340,0
|
|
20240620,125500,61205105,4340,4340,4340,4340,0
|
|
20240620,125400,61205105,4340,4340,4340,4340,0
|
|
20240620,125300,61205105,4340,4340,4340,4340,0
|
|
20240620,125200,61205105,4340,4340,4340,4340,37
|
|
20240620,125100,61044525,4340,4340,4340,4340,0
|
|
20240620,125000,61044525,4340,4340,4340,4340,0
|
|
20240620,124900,61044525,4340,4340,4340,4340,0
|
|
20240620,124800,61044525,4340,4340,4340,4340,0
|
|
20240620,124700,61044525,4340,4340,4340,4340,0
|
|
20240620,124600,61044525,4340,4340,4340,4340,0
|
|
20240620,124500,61044525,4340,4340,4340,4340,0
|
|
20240620,124400,61044525,4340,4340,4340,4340,0
|
|
20240620,124300,61044525,4340,4340,4340,4340,0
|
|
20240620,124200,61044525,4340,4340,4340,4340,0
|
|
20240620,124100,61044525,4340,4340,4340,4340,0
|
|
20240620,124000,61044525,4340,4340,4340,4340,0
|
|
20240620,123900,61044525,4340,4340,4340,4340,0
|
|
20240620,123800,61044525,4340,4340,4340,4340,0
|
|
20240620,123700,61044525,4340,4340,4340,4340,0
|
|
20240620,123600,61044525,4340,4340,4340,4340,0
|
|
20240620,123500,61044525,4340,4340,4340,4340,0
|
|
20240620,123400,61044525,4340,4340,4340,4340,0
|
|
20240620,123300,61044525,4340,4340,4340,4340,0
|
|
20240620,123200,61044525,4340,4340,4340,4340,0
|
|
20240620,123100,61044525,4340,4340,4340,4340,0
|
|
20240620,123000,61044525,4340,4340,4340,4340,0
|
|
20240620,122900,61044525,4340,4340,4340,4340,18
|
|
20240620,122800,60966405,4340,4340,4340,4340,0
|
|
20240620,122700,60966405,4340,4340,4340,4340,0
|
|
20240620,122600,60966405,4340,4340,4340,4340,0
|
|
20240620,122500,60966405,4340,4340,4340,4340,0
|
|
20240620,122400,60966405,4340,4340,4340,4340,0
|
|
20240620,122300,60966405,4340,4340,4340,4340,0
|
|
20240620,122200,60966405,4340,4340,4340,4340,0
|
|
20240620,122100,60966405,4340,4340,4340,4340,29
|
|
20240620,122000,60840545,4335,4335,4335,4335,0
|
|
20240620,121900,60840545,4335,4335,4335,4335,0
|
|
20240620,121800,60840545,4335,4335,4335,4335,0
|
|
20240620,121700,60840545,4335,4325,4335,4325,885
|
|
20240620,121600,57012605,4325,4325,4325,4325,0
|
|
20240620,121500,57012605,4325,4325,4325,4325,0
|
|
20240620,121400,57012605,4325,4325,4325,4325,0
|
|
20240620,121300,57012605,4325,4325,4325,4325,0
|
|
20240620,121200,57012605,4325,4325,4325,4325,0
|
|
20240620,121100,57012605,4325,4325,4325,4300,3924
|
|
20240620,121000,40116615,4330,4330,4330,4330,0
|
|
20240620,120900,40116615,4330,4330,4330,4330,101
|
|
20240620,120800,39679285,4340,4340,4340,4340,10
|
|
20240620,120700,39635885,4330,4330,4330,4330,62
|
|
20240620,120600,39367425,4330,4335,4335,4330,138
|
|
20240620,120500,38769200,4340,4340,4340,4340,0
|
|
20240620,120400,38769200,4340,4340,4340,4340,0
|
|
20240620,120300,38769200,4340,4340,4340,4340,0
|
|
20240620,120200,38769200,4340,4340,4340,4340,0
|
|
20240620,120100,38769200,4340,4340,4340,4340,0
|
|
20240620,120000,38769200,4340,4340,4340,4340,0
|
|
20240620,115900,38769200,4340,4350,4350,4340,262
|
|
20240620,115800,37631585,4350,4350,4350,4350,0
|
|
20240620,115700,37631585,4350,4350,4350,4350,10
|
|
20240620,115600,37588085,4350,4360,4360,4350,2
|
|
20240620,115500,37579375,4360,4360,4360,4360,0
|
|
20240620,115400,37579375,4360,4360,4360,4360,0
|
|
20240620,115300,37579375,4360,4355,4360,4355,30
|
|
20240620,115200,37448680,4350,4350,4350,4350,0
|
|
20240620,115100,37448680,4350,4365,4365,4350,1406
|
|
20240620,115000,31331820,4370,4370,4370,4370,0
|
|
20240620,114900,31331820,4370,4370,4370,4370,0
|
|
20240620,114800,31331820,4370,4370,4370,4370,0
|
|
20240620,114700,31331820,4370,4370,4370,4370,1
|
|
20240620,114600,31327450,4370,4370,4370,4370,1
|
|
20240620,114500,31323080,4370,4370,4370,4370,0
|
|
20240620,114400,31323080,4370,4370,4370,4370,232
|
|
20240620,114300,30309240,4375,4380,4380,4375,1956
|
|
20240620,114200,21747900,4380,4380,4380,4380,0
|
|
20240620,114100,21747900,4380,4395,4395,4380,1885
|
|
20240620,114000,13478035,4390,4390,4390,4390,0
|
|
20240620,113900,13478035,4390,4390,4390,4390,0
|
|
20240620,113800,13478035,4390,4390,4390,4390,0
|
|
20240620,113700,13478035,4390,4390,4390,4390,0
|
|
20240620,113600,13478035,4390,4390,4390,4390,0
|
|
20240620,113500,13478035,4390,4390,4390,4390,0
|
|
20240620,113400,13478035,4390,4390,4390,4390,0
|
|
20240620,113300,13478035,4390,4400,4400,4390,1000
|
|
20240620,113200,9084830,4400,4400,4400,4400,0
|
|
20240620,113100,9084830,4400,4400,4400,4400,0
|
|
20240620,113000,9084830,4400,4400,4400,4400,0
|
|
20240620,112900,9084830,4400,4400,4400,4400,0
|
|
20240620,112800,9084830,4400,4400,4400,4400,0
|
|
20240620,112700,9084830,4400,4400,4400,4400,0
|
|
20240620,112600,9084830,4400,4400,4400,4400,0
|
|
20240620,112500,9084830,4400,4400,4400,4400,0
|
|
20240620,112400,9084830,4400,4400,4400,4400,0
|
|
20240620,112300,9084830,4400,4400,4400,4400,0
|
|
20240620,112200,9084830,4400,4400,4400,4400,0
|
|
20240620,112100,9084830,4400,4400,4400,4400,0
|
|
20240620,112000,9084830,4400,4400,4400,4400,0
|
|
20240620,111900,9084830,4400,4400,4400,4400,0
|
|
20240620,111800,9084830,4400,4400,4400,4400,0
|
|
20240620,111700,9084830,4400,4400,4400,4400,0
|
|
20240620,111600,9084830,4400,4400,4400,4400,0
|
|
20240620,111500,9084830,4400,4400,4400,4400,0
|
|
20240620,111400,9084830,4400,4400,4400,4400,0
|
|
20240620,111300,9084830,4400,4400,4400,4400,100
|
|
20240620,111200,8644830,4400,4400,4400,4400,0
|
|
20240620,111100,8644830,4400,4400,4400,4400,0
|
|
20240620,111000,8644830,4400,4405,4405,4400,100
|
|
20240620,110900,8204705,4405,4405,4405,4405,0
|
|
20240620,110800,8204705,4405,4405,4405,4405,0
|
|
20240620,110700,8204705,4405,4405,4405,4405,0
|
|
20240620,110600,8204705,4405,4405,4405,4405,0
|
|
20240620,110500,8204705,4405,4405,4405,4405,0
|
|
20240620,110400,8204705,4405,4405,4405,4405,0
|
|
20240620,110300,8204705,4405,4405,4405,4405,0
|
|
20240620,110200,8204705,4405,4405,4405,4405,0
|
|
20240620,110100,8204705,4405,4405,4405,4405,0
|
|
20240620,110000,8204705,4405,4405,4405,4405,0
|
|
20240620,105900,8204705,4405,4405,4405,4405,0
|
|
20240620,105800,8204705,4405,4405,4405,4405,0
|
|
20240620,105700,8204705,4405,4405,4405,4405,0
|
|
20240620,105600,8204705,4405,4405,4405,4405,0
|
|
20240620,105500,8204705,4405,4405,4405,4405,0
|
|
20240620,105400,8204705,4405,4405,4405,4405,0
|
|
20240620,105300,8204705,4405,4405,4405,4405,0
|
|
20240620,105200,8204705,4405,4415,4415,4405,325
|
|
20240620,105100,6772840,4410,4410,4410,4410,0
|
|
20240620,105000,6772840,4410,4410,4410,4410,0
|
|
20240620,104900,6772840,4410,4410,4410,4410,0
|
|
20240620,104800,6772840,4410,4410,4410,4410,0
|
|
20240620,104700,6772840,4410,4410,4410,4410,0
|
|
20240620,104600,6772840,4410,4410,4410,4410,0
|
|
20240620,104500,6772840,4410,4410,4410,4410,0
|
|
20240620,104400,6772840,4410,4410,4410,4410,0
|
|
20240620,104300,6772840,4410,4410,4410,4410,0
|
|
20240620,104200,6772840,4410,4410,4410,4410,0
|
|
20240620,104100,6772840,4410,4410,4410,4410,0
|
|
20240620,104000,6772840,4410,4410,4410,4410,0
|
|
20240620,103900,6772840,4410,4410,4410,4410,50
|
|
20240620,103800,6552340,4410,4410,4410,4410,0
|
|
20240620,103700,6552340,4410,4410,4410,4410,0
|
|
20240620,103600,6552340,4410,4410,4410,4410,0
|
|
20240620,103500,6552340,4410,4410,4410,4410,0
|
|
20240620,103400,6552340,4410,4410,4410,4410,0
|
|
20240620,103300,6552340,4410,4435,4435,4410,767
|
|
20240620,103200,3162595,4430,4430,4430,4430,0
|
|
20240620,103100,3162595,4430,4430,4430,4430,0
|
|
20240620,103000,3162595,4430,4430,4430,4430,0
|
|
20240620,102900,3162595,4430,4430,4430,4430,0
|
|
20240620,102800,3162595,4430,4435,4435,4430,149
|
|
20240620,102700,2502440,4430,4430,4430,4430,0
|
|
20240620,102600,2502440,4430,4430,4430,4430,0
|
|
20240620,102500,2502440,4430,4430,4430,4430,0
|
|
20240620,102400,2502440,4430,4430,4430,4430,0
|
|
20240620,102300,2502440,4430,4430,4430,4430,0
|
|
20240620,102200,2502440,4430,4430,4430,4430,162
|
|
20240620,102100,1784780,4430,4430,4430,4430,0
|
|
20240620,102000,1784780,4430,4430,4430,4430,0
|
|
20240620,101900,1784780,4430,4430,4430,4430,0
|
|
20240620,101800,1784780,4430,4430,4430,4430,5
|
|
20240620,101700,1762630,4480,4480,4480,4480,0
|
|
20240620,101600,1762630,4480,4480,4480,4480,0
|
|
20240620,101500,1762630,4480,4435,4480,4435,100
|
|
20240620,101400,1316230,4410,4410,4410,4410,0
|
|
20240620,101300,1316230,4410,4410,4410,4410,0
|
|
20240620,101200,1316230,4410,4410,4410,4410,0
|
|
20240620,101100,1316230,4410,4410,4410,4410,115
|
|
20240620,101000,809080,4410,4410,4410,4410,0
|
|
20240620,100900,809080,4410,4410,4410,4410,20
|
|
20240620,100800,720880,4415,4415,4415,4415,0
|
|
20240620,100700,720880,4415,4415,4415,4415,0
|
|
20240620,100600,720880,4415,4415,4415,4415,4
|
|
20240620,100500,703220,4415,4415,4415,4415,0
|
|
20240620,100400,703220,4415,4415,4415,4415,1
|
|
20240620,100300,698805,4415,4415,4415,4415,1
|
|
20240620,100200,694390,4415,4415,4415,4415,0
|
|
20240620,100100,694390,4415,4415,4415,4415,0
|
|
20240620,100000,694390,4415,4415,4415,4415,0
|
|
20240620,095900,694390,4415,4415,4415,4415,0
|
|
20240620,095800,694390,4415,4415,4415,4415,0
|
|
20240620,095700,694390,4415,4415,4415,4415,3
|
|
20240620,095600,681145,4415,4415,4415,4415,1
|
|
20240620,095500,676730,4415,4415,4415,4415,0
|
|
20240620,095400,676730,4415,4415,4415,4415,2
|
|
20240620,095300,667900,4415,4415,4415,4415,0
|
|
20240620,095200,667900,4415,4415,4415,4415,0
|
|
20240620,095100,667900,4415,4415,4415,4415,20
|
|
20240620,095000,579600,4415,4415,4415,4415,5
|
|
20240620,094900,557525,4410,4410,4410,4410,0
|
|
20240620,094800,557525,4410,4410,4410,4410,0
|
|
20240620,094700,557525,4410,4410,4410,4410,0
|
|
20240620,094600,557525,4410,4410,4410,4410,0
|
|
20240620,094500,557525,4410,4410,4410,4410,0
|
|
20240620,094400,557525,4410,4410,4410,4410,0
|
|
20240620,094300,557525,4410,4410,4410,4410,0
|
|
20240620,094200,557525,4410,4410,4410,4410,0
|
|
20240620,094100,557525,4410,4410,4410,4410,0
|
|
20240620,094000,557525,4410,4410,4410,4410,0
|
|
20240620,093900,557525,4410,4410,4410,4410,0
|
|
20240620,093800,557525,4410,4410,4410,4410,0
|
|
20240620,093700,557525,4410,4410,4410,4410,0
|
|
20240620,093600,557525,4410,4410,4410,4410,0
|
|
20240620,093500,557525,4410,4410,4410,4410,0
|
|
20240620,093400,557525,4410,4410,4410,4410,0
|
|
20240620,093300,557525,4410,4410,4410,4410,0
|
|
20240620,093200,557525,4410,4410,4410,4410,0
|
|
20240620,093100,557525,4410,4410,4410,4410,0
|
|
20240620,093000,557525,4410,4410,4410,4410,0
|
|
20240620,092900,557525,4410,4410,4410,4410,0
|
|
20240620,092800,557525,4410,4410,4410,4410,0
|
|
20240620,092700,557525,4410,4410,4410,4410,1
|
|
20240620,092600,553115,4410,4410,4410,4410,0
|
|
20240620,092500,553115,4410,4410,4410,4410,0
|
|
20240620,092400,553115,4410,4410,4410,4410,0
|
|
20240620,092300,553115,4410,4410,4410,4410,0
|
|
20240620,092200,553115,4410,4410,4410,4410,0
|
|
20240620,092100,553115,4410,4410,4410,4410,0
|
|
20240620,092000,553115,4410,4410,4410,4410,0
|
|
20240620,091900,553115,4410,4410,4410,4410,0
|
|
20240620,091800,553115,4410,4410,4410,4410,0
|
|
20240620,091700,553115,4410,4410,4410,4410,0
|
|
20240620,091600,553115,4410,4410,4410,4410,0
|
|
20240620,091500,553115,4410,4410,4410,4410,0
|
|
20240620,091400,553115,4410,4410,4410,4410,0
|
|
20240620,091300,553115,4410,4410,4410,4410,0
|
|
20240620,091200,553115,4410,4410,4410,4410,0
|
|
20240620,091100,553115,4410,4410,4410,4410,0
|
|
20240620,091000,553115,4410,4410,4410,4410,9
|
|
20240620,090900,513425,4410,4410,4410,4410,0
|
|
20240620,090800,513425,4410,4410,4410,4410,0
|
|
20240620,090700,513425,4410,4410,4410,4410,0
|
|
20240620,090600,513425,4410,4410,4410,4410,0
|
|
20240620,090500,513425,4410,4410,4410,4410,0
|
|
20240620,090400,513425,4410,4410,4410,4410,0
|
|
20240620,090300,513425,4410,4410,4410,4410,40
|
|
20240620,090200,337025,4410,4415,4415,4410,40
|
|
20240620,090100,160605,4410,4420,4420,4410,21
|
|
20240620,090000,67880,4525,4530,4530,4525,15
|