655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195200,13317825,4490,4490,4490,4490,614
|
|
20240617,195100,13317825,4490,4490,4490,4490,0
|
|
20240617,195000,13317825,4490,4490,4490,4490,0
|
|
20240617,194900,13317825,4490,4490,4490,4490,0
|
|
20240617,194800,13317825,4490,4490,4490,4490,0
|
|
20240617,194700,13317825,4490,4490,4490,4490,0
|
|
20240617,194600,13317825,4490,4490,4490,4490,0
|
|
20240617,194500,13317825,4490,4490,4490,4490,0
|
|
20240617,194400,13317825,4490,4490,4490,4490,0
|
|
20240617,194300,13317825,4490,4490,4490,4490,0
|
|
20240617,194200,13317825,4490,4490,4490,4490,0
|
|
20240617,194100,13317825,4490,4490,4490,4490,0
|
|
20240617,194000,13317825,4490,4490,4490,4490,0
|
|
20240617,193900,13317825,4490,4490,4490,4490,0
|
|
20240617,193800,13317825,4490,4490,4490,4490,0
|
|
20240617,193700,13317825,4490,4490,4490,4490,0
|
|
20240617,193600,13317825,4490,4490,4490,4490,0
|
|
20240617,193500,13317825,4490,4490,4490,4490,0
|
|
20240617,193400,13317825,4490,4490,4490,4490,0
|
|
20240617,193300,13317825,4490,4490,4490,4490,0
|
|
20240617,193200,13317825,4490,4490,4490,4490,0
|
|
20240617,193100,13317825,4490,4490,4490,4490,0
|
|
20240617,193000,13317825,4490,4490,4490,4490,0
|
|
20240617,192900,13317825,4490,4490,4490,4490,0
|
|
20240617,192800,13317825,4490,4490,4490,4490,0
|
|
20240617,192700,13317825,4490,4490,4490,4490,0
|
|
20240617,192600,13317825,4490,4490,4490,4490,0
|
|
20240617,192500,13317825,4490,4490,4490,4490,0
|
|
20240617,192400,13317825,4490,4490,4490,4490,0
|
|
20240617,192300,13317825,4490,4490,4490,4490,0
|
|
20240617,192200,13317825,4490,4490,4490,4490,614
|
|
20240617,192100,13317825,4490,4490,4490,4490,0
|
|
20240617,192000,13317825,4490,4490,4490,4490,0
|
|
20240617,191900,13317825,4490,4490,4490,4490,0
|
|
20240617,191800,13317825,4490,4490,4490,4490,0
|
|
20240617,191700,13317825,4490,4490,4490,4490,0
|
|
20240617,191600,13317825,4490,4490,4490,4490,0
|
|
20240617,191500,13317825,4490,4490,4490,4490,0
|
|
20240617,191400,13317825,4490,4490,4490,4490,0
|
|
20240617,191300,13317825,4490,4490,4490,4490,0
|
|
20240617,191200,13317825,4490,4490,4490,4490,0
|
|
20240617,191100,13317825,4490,4490,4490,4490,0
|
|
20240617,191000,13317825,4490,4490,4490,4490,0
|
|
20240617,190900,13317825,4490,4490,4490,4490,0
|
|
20240617,190800,13317825,4490,4490,4490,4490,0
|
|
20240617,190700,13317825,4490,4490,4490,4490,0
|
|
20240617,190600,13317825,4490,4490,4490,4490,0
|
|
20240617,190500,13317825,4490,4490,4490,4490,0
|
|
20240617,190400,13317825,4490,4490,4490,4490,0
|
|
20240617,190300,13317825,4490,4490,4490,4490,0
|
|
20240617,190200,13317825,4490,4490,4490,4490,0
|
|
20240617,190100,13317825,4490,4490,4490,4490,0
|
|
20240617,190000,13317825,4490,4490,4490,4490,0
|
|
20240617,185900,13317825,4490,4490,4490,4490,0
|
|
20240617,185800,13317825,4490,4490,4490,4490,0
|
|
20240617,185700,13317825,4490,4490,4490,4490,0
|
|
20240617,185600,13317825,4490,4490,4490,4490,0
|
|
20240617,185500,13317825,4490,4490,4490,4490,0
|
|
20240617,185400,13317825,4490,4490,4490,4490,0
|
|
20240617,185300,13317825,4490,4490,4490,4490,0
|
|
20240617,185200,13317825,4490,4490,4490,4490,614
|
|
20240617,185100,13317825,4490,4490,4490,4490,0
|
|
20240617,185000,13317825,4490,4490,4490,4490,0
|
|
20240617,184900,13317825,4490,4490,4490,4490,0
|
|
20240617,184800,13317825,4490,4490,4490,4490,0
|
|
20240617,184700,13317825,4490,4490,4490,4490,0
|
|
20240617,184600,13317825,4490,4490,4490,4490,0
|
|
20240617,184500,13317825,4490,4490,4490,4490,0
|
|
20240617,184400,13317825,4490,4490,4490,4490,0
|
|
20240617,184300,13317825,4490,4490,4490,4490,0
|
|
20240617,184200,13317825,4490,4490,4490,4490,0
|
|
20240617,184100,13317825,4490,4490,4490,4490,0
|
|
20240617,184000,13317825,4490,4490,4490,4490,0
|
|
20240617,183900,13317825,4490,4490,4490,4490,0
|
|
20240617,183800,13317825,4490,4490,4490,4490,0
|
|
20240617,183700,13317825,4490,4490,4490,4490,0
|
|
20240617,183600,13317825,4490,4490,4490,4490,0
|
|
20240617,183500,13317825,4490,4490,4490,4490,0
|
|
20240617,183400,13317825,4490,4490,4490,4490,0
|
|
20240617,183300,13317825,4490,4490,4490,4490,0
|
|
20240617,183200,13317825,4490,4490,4490,4490,0
|
|
20240617,183100,13317825,4490,4490,4490,4490,0
|
|
20240617,183000,13317825,4490,4490,4490,4490,0
|
|
20240617,182900,13317825,4490,4490,4490,4490,0
|
|
20240617,182800,13317825,4490,4490,4490,4490,0
|
|
20240617,182700,13317825,4490,4490,4490,4490,0
|
|
20240617,182600,13317825,4490,4490,4490,4490,0
|
|
20240617,182500,13317825,4490,4490,4490,4490,0
|
|
20240617,182400,13317825,4490,4490,4490,4490,0
|
|
20240617,182300,13317825,4490,4490,4490,4490,0
|
|
20240617,182200,13317825,4490,4490,4490,4490,614
|
|
20240617,182100,13317825,4490,4490,4490,4490,0
|
|
20240617,182000,13317825,4490,4490,4490,4490,0
|
|
20240617,181900,13317825,4490,4490,4490,4490,0
|
|
20240617,181800,13317825,4490,4490,4490,4490,0
|
|
20240617,181700,13317825,4490,4490,4490,4490,0
|
|
20240617,181600,13317825,4490,4490,4490,4490,0
|
|
20240617,181500,13317825,4490,4490,4490,4490,0
|
|
20240617,181400,13317825,4490,4490,4490,4490,0
|
|
20240617,181300,13317825,4490,4490,4490,4490,0
|
|
20240617,181200,13317825,4490,4490,4490,4490,0
|
|
20240617,181100,13317825,4490,4490,4490,4490,0
|
|
20240617,181000,13317825,4490,4490,4490,4490,0
|
|
20240617,180900,13317825,4490,4490,4490,4490,0
|
|
20240617,180800,13317825,4490,4490,4490,4490,0
|
|
20240617,180700,13317825,4490,4490,4490,4490,0
|
|
20240617,180600,13317825,4490,4490,4490,4490,0
|
|
20240617,180500,13317825,4490,4490,4490,4490,0
|
|
20240617,180400,13317825,4490,4490,4490,4490,0
|
|
20240617,180300,13317825,4490,4490,4490,4490,0
|
|
20240617,180200,13317825,4490,4490,4490,4490,0
|
|
20240617,180100,13317825,4490,4490,4490,4490,0
|
|
20240617,180000,13317825,4490,4490,4490,4490,0
|
|
20240617,175900,13317825,4490,4490,4490,4490,0
|
|
20240617,175800,13317825,4490,4490,4490,4490,0
|
|
20240617,175700,13317825,4490,4490,4490,4490,0
|
|
20240617,175600,13317825,4490,4490,4490,4490,0
|
|
20240617,175500,13317825,4490,4490,4490,4490,0
|
|
20240617,175400,13317825,4490,4490,4490,4490,0
|
|
20240617,175300,13317825,4490,4490,4490,4490,0
|
|
20240617,175200,13317825,4490,4490,4490,4490,614
|
|
20240617,175100,13317825,4490,4490,4490,4490,0
|
|
20240617,175000,13317825,4490,4490,4490,4490,0
|
|
20240617,174900,13317825,4490,4490,4490,4490,0
|
|
20240617,174800,13317825,4490,4490,4490,4490,0
|
|
20240617,174700,13317825,4490,4490,4490,4490,0
|
|
20240617,174600,13317825,4490,4490,4490,4490,0
|
|
20240617,174500,13317825,4490,4490,4490,4490,0
|
|
20240617,174400,13317825,4490,4490,4490,4490,0
|
|
20240617,174300,13317825,4490,4490,4490,4490,0
|
|
20240617,174200,13317825,4490,4490,4490,4490,0
|
|
20240617,174100,13317825,4490,4490,4490,4490,0
|
|
20240617,174000,13317825,4490,4490,4490,4490,0
|
|
20240617,173900,13317825,4490,4490,4490,4490,0
|
|
20240617,173800,13317825,4490,4490,4490,4490,0
|
|
20240617,173700,13317825,4490,4490,4490,4490,0
|
|
20240617,173600,13317825,4490,4490,4490,4490,0
|
|
20240617,173500,13317825,4490,4490,4490,4490,0
|
|
20240617,173400,13317825,4490,4490,4490,4490,0
|
|
20240617,173300,13317825,4490,4490,4490,4490,0
|
|
20240617,173200,13317825,4490,4490,4490,4490,0
|
|
20240617,173100,13317825,4490,4490,4490,4490,0
|
|
20240617,173000,13317825,4490,4490,4490,4490,0
|
|
20240617,172900,13317825,4490,4490,4490,4490,0
|
|
20240617,172800,13317825,4490,4490,4490,4490,0
|
|
20240617,172700,13317825,4490,4490,4490,4490,0
|
|
20240617,172600,13317825,4490,4490,4490,4490,0
|
|
20240617,172500,13317825,4490,4490,4490,4490,0
|
|
20240617,172400,13317825,4490,4490,4490,4490,0
|
|
20240617,172300,13317825,4490,4490,4490,4490,0
|
|
20240617,172200,13317825,4490,4490,4490,4490,614
|
|
20240617,172100,13317825,4490,4490,4490,4490,0
|
|
20240617,172000,13317825,4490,4490,4490,4490,0
|
|
20240617,171900,13317825,4490,4490,4490,4490,0
|
|
20240617,171800,13317825,4490,4490,4490,4490,0
|
|
20240617,171700,13317825,4490,4490,4490,4490,0
|
|
20240617,171600,13317825,4490,4490,4490,4490,0
|
|
20240617,171500,13317825,4490,4490,4490,4490,0
|
|
20240617,171400,13317825,4490,4490,4490,4490,0
|
|
20240617,171300,13317825,4490,4490,4490,4490,0
|
|
20240617,171200,13317825,4490,4490,4490,4490,0
|
|
20240617,171100,13317825,4490,4490,4490,4490,0
|
|
20240617,171000,13317825,4490,4490,4490,4490,0
|
|
20240617,170900,13317825,4490,4490,4490,4490,0
|
|
20240617,170800,13317825,4490,4490,4490,4490,0
|
|
20240617,170700,13317825,4490,4490,4490,4490,0
|
|
20240617,170600,13317825,4490,4490,4490,4490,0
|
|
20240617,170500,13317825,4490,4490,4490,4490,0
|
|
20240617,170400,13317825,4490,4490,4490,4490,0
|
|
20240617,170300,13317825,4490,4490,4490,4490,0
|
|
20240617,170200,13317825,4490,4490,4490,4490,0
|
|
20240617,170100,13317825,4490,4490,4490,4490,0
|
|
20240617,170000,13317825,4490,4490,4490,4490,0
|
|
20240617,165900,13317825,4490,4490,4490,4490,0
|
|
20240617,165800,13317825,4490,4490,4490,4490,0
|
|
20240617,165700,13317825,4490,4490,4490,4490,0
|
|
20240617,165600,13317825,4490,4490,4490,4490,0
|
|
20240617,165500,13317825,4490,4490,4490,4490,0
|
|
20240617,165400,13317825,4490,4490,4490,4490,0
|
|
20240617,165300,13317825,4490,4490,4490,4490,0
|
|
20240617,165200,13317825,4490,4490,4490,4490,614
|
|
20240617,165100,13317825,4490,4490,4490,4490,0
|
|
20240617,165000,13317825,4490,4490,4490,4490,0
|
|
20240617,164900,13317825,4490,4490,4490,4490,0
|
|
20240617,164800,13317825,4490,4490,4490,4490,0
|
|
20240617,164700,13317825,4490,4490,4490,4490,0
|
|
20240617,164600,13317825,4490,4490,4490,4490,0
|
|
20240617,164500,13317825,4490,4490,4490,4490,0
|
|
20240617,164400,13317825,4490,4490,4490,4490,0
|
|
20240617,164300,13317825,4490,4490,4490,4490,0
|
|
20240617,164200,13317825,4490,4490,4490,4490,0
|
|
20240617,164100,13317825,4490,4490,4490,4490,0
|
|
20240617,164000,13317825,4490,4490,4490,4490,0
|
|
20240617,163900,13317825,4490,4490,4490,4490,0
|
|
20240617,163800,13317825,4490,4490,4490,4490,0
|
|
20240617,163700,13317825,4490,4490,4490,4490,0
|
|
20240617,163600,13317825,4490,4490,4490,4490,0
|
|
20240617,163500,13317825,4490,4490,4490,4490,0
|
|
20240617,163400,13317825,4490,4490,4490,4490,0
|
|
20240617,163300,13317825,4490,4490,4490,4490,0
|
|
20240617,163200,13317825,4490,4490,4490,4490,0
|
|
20240617,163100,13317825,4490,4490,4490,4490,0
|
|
20240617,163000,13317825,4490,4490,4490,4490,0
|
|
20240617,162900,13317825,4490,4490,4490,4490,0
|
|
20240617,162800,13317825,4490,4490,4490,4490,0
|
|
20240617,162700,13317825,4490,4490,4490,4490,0
|
|
20240617,162600,13317825,4490,4490,4490,4490,0
|
|
20240617,162500,13317825,4490,4490,4490,4490,0
|
|
20240617,162400,13317825,4490,4490,4490,4490,0
|
|
20240617,162300,13317825,4490,4490,4490,4490,0
|
|
20240617,162200,13317825,4490,4490,4490,4490,614
|
|
20240617,162100,13317825,4490,4490,4490,4490,0
|
|
20240617,162000,13317825,4490,4490,4490,4490,0
|
|
20240617,161900,13317825,4490,4490,4490,4490,0
|
|
20240617,161800,13317825,4490,4490,4490,4490,0
|
|
20240617,161700,13317825,4490,4490,4490,4490,0
|
|
20240617,161600,13317825,4490,4490,4490,4490,0
|
|
20240617,161500,13317825,4490,4490,4490,4490,0
|
|
20240617,161400,13317825,4490,4490,4490,4490,0
|
|
20240617,161300,13317825,4490,4490,4490,4490,0
|
|
20240617,161200,13317825,4490,4490,4490,4490,0
|
|
20240617,161100,13317825,4490,4490,4490,4490,0
|
|
20240617,161000,13317825,4490,4490,4490,4490,0
|
|
20240617,160900,13317825,4490,4490,4490,4490,0
|
|
20240617,160800,13317825,4490,4490,4490,4490,0
|
|
20240617,160700,13317825,4490,4490,4490,4490,0
|
|
20240617,160600,13317825,4490,4490,4490,4490,0
|
|
20240617,160500,13317825,4490,4490,4490,4490,0
|
|
20240617,160400,13317825,4490,4490,4490,4490,0
|
|
20240617,160300,13317825,4490,4490,4490,4490,0
|
|
20240617,160200,13317825,4490,4490,4490,4490,0
|
|
20240617,160100,13317825,4490,4490,4490,4490,0
|
|
20240617,160000,13317825,4490,4490,4490,4490,0
|
|
20240617,155900,13317825,4490,4490,4490,4490,0
|
|
20240617,155800,13317825,4490,4490,4490,4490,0
|
|
20240617,155700,13317825,4490,4490,4490,4490,0
|
|
20240617,155600,13317825,4490,4490,4490,4490,0
|
|
20240617,155500,13317825,4490,4490,4490,4490,0
|
|
20240617,155400,13317825,4490,4490,4490,4490,0
|
|
20240617,155300,13317825,4490,4490,4490,4490,0
|
|
20240617,155200,13317825,4490,4490,4490,4490,614
|
|
20240617,155100,13317825,4490,4490,4490,4490,0
|
|
20240617,155000,13317825,4490,4490,4490,4490,0
|
|
20240617,154900,13317825,4490,4490,4490,4490,0
|
|
20240617,154800,13317825,4490,4490,4490,4490,0
|
|
20240617,154700,13317825,4490,4490,4490,4490,0
|
|
20240617,154600,13317825,4490,4490,4490,4490,0
|
|
20240617,154500,13317825,4490,4490,4490,4490,0
|
|
20240617,154400,13317825,4490,4490,4490,4490,0
|
|
20240617,154300,13317825,4490,4490,4490,4490,0
|
|
20240617,154200,13317825,4490,4490,4490,4490,0
|
|
20240617,154100,13317825,4490,4490,4490,4490,0
|
|
20240617,154000,13317825,4490,4490,4490,4490,0
|
|
20240617,153900,13317825,4490,4490,4490,4490,0
|
|
20240617,153800,13317825,4490,4490,4490,4490,0
|
|
20240617,153700,13317825,4490,4490,4490,4490,0
|
|
20240617,153600,13317825,4490,4490,4490,4490,0
|
|
20240617,153500,13317825,4490,4490,4490,4490,0
|
|
20240617,153400,13317825,4490,4490,4490,4490,0
|
|
20240617,153300,13317825,4490,4490,4490,4490,0
|
|
20240617,153200,13317825,4490,4490,4490,4490,0
|
|
20240617,153100,13317825,4490,4490,4490,4490,0
|
|
20240617,153000,13317825,4490,4490,4490,4490,614
|
|
20240617,152900,10560965,4480,4480,4480,4480,0
|
|
20240617,152800,10560965,4480,4480,4480,4480,0
|
|
20240617,152700,10560965,4480,4480,4480,4480,0
|
|
20240617,152600,10560965,4480,4480,4480,4480,0
|
|
20240617,152500,10560965,4480,4480,4480,4480,0
|
|
20240617,152400,10560965,4480,4480,4480,4480,0
|
|
20240617,152300,10560965,4480,4480,4480,4480,0
|
|
20240617,152200,10560965,4480,4480,4480,4480,0
|
|
20240617,152100,10560965,4480,4480,4480,4480,0
|
|
20240617,152000,10560965,4480,4480,4480,4480,0
|
|
20240617,151900,10560965,4480,4465,4480,4465,55
|
|
20240617,151800,10315330,4480,4480,4480,4480,0
|
|
20240617,151700,10315330,4480,4480,4480,4480,0
|
|
20240617,151600,10315330,4480,4480,4480,4480,0
|
|
20240617,151500,10315330,4480,4480,4480,4480,0
|
|
20240617,151400,10315330,4480,4480,4480,4480,0
|
|
20240617,151300,10315330,4480,4480,4480,4480,0
|
|
20240617,151200,10315330,4480,4480,4480,4480,0
|
|
20240617,151100,10315330,4480,4480,4480,4480,0
|
|
20240617,151000,10315330,4480,4480,4480,4480,0
|
|
20240617,150900,10315330,4480,4480,4480,4480,0
|
|
20240617,150800,10315330,4480,4480,4480,4480,0
|
|
20240617,150700,10315330,4480,4480,4480,4480,0
|
|
20240617,150600,10315330,4480,4480,4480,4480,0
|
|
20240617,150500,10315330,4480,4480,4480,4480,63
|
|
20240617,150400,10033090,4465,4465,4465,4465,0
|
|
20240617,150300,10033090,4465,4465,4465,4465,0
|
|
20240617,150200,10033090,4465,4465,4465,4465,0
|
|
20240617,150100,10033090,4465,4465,4465,4465,0
|
|
20240617,150000,10033090,4465,4465,4465,4465,0
|
|
20240617,145900,10033090,4465,4465,4465,4465,21
|
|
20240617,145800,9939325,4480,4480,4480,4480,0
|
|
20240617,145700,9939325,4480,4480,4480,4480,0
|
|
20240617,145600,9939325,4480,4480,4480,4480,0
|
|
20240617,145500,9939325,4480,4480,4480,4480,0
|
|
20240617,145400,9939325,4480,4480,4480,4480,0
|
|
20240617,145300,9939325,4480,4480,4480,4480,0
|
|
20240617,145200,9939325,4480,4480,4480,4480,0
|
|
20240617,145100,9939325,4480,4480,4480,4480,13
|
|
20240617,145000,9881085,4480,4480,4480,4480,0
|
|
20240617,144900,9881085,4480,4480,4480,4480,0
|
|
20240617,144800,9881085,4480,4480,4480,4480,0
|
|
20240617,144700,9881085,4480,4480,4480,4480,0
|
|
20240617,144600,9881085,4480,4480,4480,4480,0
|
|
20240617,144500,9881085,4480,4480,4480,4480,0
|
|
20240617,144400,9881085,4480,4480,4480,4480,0
|
|
20240617,144300,9881085,4480,4480,4480,4480,42
|
|
20240617,144200,9692925,4490,4490,4490,4490,0
|
|
20240617,144100,9692925,4490,4490,4490,4490,0
|
|
20240617,144000,9692925,4490,4490,4490,4490,0
|
|
20240617,143900,9692925,4490,4490,4490,4490,0
|
|
20240617,143800,9692925,4490,4490,4490,4490,0
|
|
20240617,143700,9692925,4490,4490,4490,4490,0
|
|
20240617,143600,9692925,4490,4490,4490,4490,0
|
|
20240617,143500,9692925,4490,4490,4490,4490,0
|
|
20240617,143400,9692925,4490,4490,4490,4490,13
|
|
20240617,143300,9634555,4490,4490,4490,4490,0
|
|
20240617,143200,9634555,4490,4490,4490,4490,0
|
|
20240617,143100,9634555,4490,4490,4490,4490,1
|
|
20240617,143000,9630065,4495,4495,4495,4495,0
|
|
20240617,142900,9630065,4495,4495,4495,4495,0
|
|
20240617,142800,9630065,4495,4495,4495,4495,0
|
|
20240617,142700,9630065,4495,4495,4495,4495,0
|
|
20240617,142600,9630065,4495,4495,4495,4495,0
|
|
20240617,142500,9630065,4495,4495,4495,4495,0
|
|
20240617,142400,9630065,4495,4495,4495,4495,0
|
|
20240617,142300,9630065,4495,4495,4495,4495,0
|
|
20240617,142200,9630065,4495,4495,4495,4495,0
|
|
20240617,142100,9630065,4495,4495,4495,4495,0
|
|
20240617,142000,9630065,4495,4495,4495,4495,0
|
|
20240617,141900,9630065,4495,4495,4495,4495,0
|
|
20240617,141800,9630065,4495,4495,4495,4495,0
|
|
20240617,141700,9630065,4495,4495,4495,4495,13
|
|
20240617,141600,9571630,4495,4495,4495,4495,0
|
|
20240617,141500,9571630,4495,4495,4495,4495,0
|
|
20240617,141400,9571630,4495,4495,4495,4495,0
|
|
20240617,141300,9571630,4495,4495,4495,4495,0
|
|
20240617,141200,9571630,4495,4495,4495,4495,0
|
|
20240617,141100,9571630,4495,4495,4495,4495,0
|
|
20240617,141000,9571630,4495,4495,4495,4495,0
|
|
20240617,140900,9571630,4495,4495,4495,4495,0
|
|
20240617,140800,9571630,4495,4495,4495,4495,0
|
|
20240617,140700,9571630,4495,4495,4495,4495,0
|
|
20240617,140600,9571630,4495,4495,4495,4495,0
|
|
20240617,140500,9571630,4495,4495,4495,4495,0
|
|
20240617,140400,9571630,4495,4495,4495,4495,0
|
|
20240617,140300,9571630,4495,4495,4495,4495,0
|
|
20240617,140200,9571630,4495,4495,4495,4495,0
|
|
20240617,140100,9571630,4495,4495,4495,4495,0
|
|
20240617,140000,9571630,4495,4495,4495,4495,13
|
|
20240617,135900,9513195,4495,4495,4495,4495,0
|
|
20240617,135800,9513195,4495,4495,4495,4495,0
|
|
20240617,135700,9513195,4495,4495,4495,4495,0
|
|
20240617,135600,9513195,4495,4495,4495,4495,0
|
|
20240617,135500,9513195,4495,4495,4495,4495,0
|
|
20240617,135400,9513195,4495,4495,4495,4495,0
|
|
20240617,135300,9513195,4495,4495,4495,4495,0
|
|
20240617,135200,9513195,4495,4495,4495,4495,0
|
|
20240617,135100,9513195,4495,4495,4495,4495,0
|
|
20240617,135000,9513195,4495,4495,4495,4495,0
|
|
20240617,134900,9513195,4495,4495,4495,4495,0
|
|
20240617,134800,9513195,4495,4495,4495,4495,0
|
|
20240617,134700,9513195,4495,4495,4495,4495,0
|
|
20240617,134600,9513195,4495,4495,4495,4495,0
|
|
20240617,134500,9513195,4495,4495,4495,4495,0
|
|
20240617,134400,9513195,4495,4495,4495,4495,0
|
|
20240617,134300,9513195,4495,4495,4495,4495,13
|
|
20240617,134200,9454760,4495,4495,4495,4495,0
|
|
20240617,134100,9454760,4495,4495,4495,4495,0
|
|
20240617,134000,9454760,4495,4495,4495,4495,0
|
|
20240617,133900,9454760,4495,4495,4495,4495,0
|
|
20240617,133800,9454760,4495,4495,4495,4495,0
|
|
20240617,133700,9454760,4495,4495,4495,4495,0
|
|
20240617,133600,9454760,4495,4495,4495,4495,0
|
|
20240617,133500,9454760,4495,4495,4495,4495,0
|
|
20240617,133400,9454760,4495,4495,4495,4495,0
|
|
20240617,133300,9454760,4495,4495,4495,4495,0
|
|
20240617,133200,9454760,4495,4495,4495,4495,0
|
|
20240617,133100,9454760,4495,4495,4495,4495,0
|
|
20240617,133000,9454760,4495,4495,4495,4495,0
|
|
20240617,132900,9454760,4495,4495,4495,4495,0
|
|
20240617,132800,9454760,4495,4495,4495,4495,0
|
|
20240617,132700,9454760,4495,4495,4495,4495,0
|
|
20240617,132600,9454760,4495,4495,4495,4495,13
|
|
20240617,132500,9396325,4495,4495,4495,4495,0
|
|
20240617,132400,9396325,4495,4495,4495,4495,0
|
|
20240617,132300,9396325,4495,4495,4495,4495,0
|
|
20240617,132200,9396325,4495,4495,4495,4495,0
|
|
20240617,132100,9396325,4495,4495,4495,4495,0
|
|
20240617,132000,9396325,4495,4495,4495,4495,0
|
|
20240617,131900,9396325,4495,4495,4495,4495,0
|
|
20240617,131800,9396325,4495,4495,4495,4495,0
|
|
20240617,131700,9396325,4495,4495,4495,4495,0
|
|
20240617,131600,9396325,4495,4495,4495,4495,0
|
|
20240617,131500,9396325,4495,4495,4495,4495,0
|
|
20240617,131400,9396325,4495,4495,4495,4495,0
|
|
20240617,131300,9396325,4495,4495,4495,4495,0
|
|
20240617,131200,9396325,4495,4495,4495,4495,0
|
|
20240617,131100,9396325,4495,4495,4495,4495,0
|
|
20240617,131000,9396325,4495,4495,4495,4495,19
|
|
20240617,130900,9310920,4495,4495,4495,4495,13
|
|
20240617,130800,9252485,4495,4495,4495,4495,0
|
|
20240617,130700,9252485,4495,4495,4495,4495,0
|
|
20240617,130600,9252485,4495,4495,4495,4495,0
|
|
20240617,130500,9252485,4495,4495,4495,4495,0
|
|
20240617,130400,9252485,4495,4495,4495,4495,0
|
|
20240617,130300,9252485,4495,4495,4495,4495,0
|
|
20240617,130200,9252485,4495,4495,4495,4495,0
|
|
20240617,130100,9252485,4495,4495,4495,4495,0
|
|
20240617,130000,9252485,4495,4495,4495,4495,0
|
|
20240617,125900,9252485,4495,4495,4495,4495,0
|
|
20240617,125800,9252485,4495,4495,4495,4495,0
|
|
20240617,125700,9252485,4495,4495,4495,4495,0
|
|
20240617,125600,9252485,4495,4495,4495,4495,0
|
|
20240617,125500,9252485,4495,4495,4495,4495,1
|
|
20240617,125400,9247990,4495,4495,4495,4495,0
|
|
20240617,125300,9247990,4495,4495,4495,4495,0
|
|
20240617,125200,9247990,4495,4495,4495,4495,13
|
|
20240617,125100,9189555,4495,4495,4495,4495,0
|
|
20240617,125000,9189555,4495,4495,4495,4495,0
|
|
20240617,124900,9189555,4495,4495,4495,4495,0
|
|
20240617,124800,9189555,4495,4495,4495,4495,0
|
|
20240617,124700,9189555,4495,4495,4495,4495,0
|
|
20240617,124600,9189555,4495,4495,4495,4495,0
|
|
20240617,124500,9189555,4495,4495,4495,4495,0
|
|
20240617,124400,9189555,4495,4495,4495,4495,0
|
|
20240617,124300,9189555,4495,4495,4495,4495,0
|
|
20240617,124200,9189555,4495,4495,4495,4495,0
|
|
20240617,124100,9189555,4495,4495,4495,4495,0
|
|
20240617,124000,9189555,4495,4495,4495,4495,0
|
|
20240617,123900,9189555,4495,4495,4495,4495,0
|
|
20240617,123800,9189555,4495,4495,4495,4495,0
|
|
20240617,123700,9189555,4495,4495,4495,4495,0
|
|
20240617,123600,9189555,4495,4495,4495,4495,110
|
|
20240617,123500,8695105,4495,4495,4495,4495,13
|
|
20240617,123400,8636670,4495,4495,4495,4495,0
|
|
20240617,123300,8636670,4495,4495,4495,4495,0
|
|
20240617,123200,8636670,4495,4495,4495,4495,0
|
|
20240617,123100,8636670,4495,4495,4495,4495,0
|
|
20240617,123000,8636670,4495,4495,4495,4495,0
|
|
20240617,122900,8636670,4495,4495,4495,4495,0
|
|
20240617,122800,8636670,4495,4495,4495,4495,0
|
|
20240617,122700,8636670,4495,4495,4495,4495,0
|
|
20240617,122600,8636670,4495,4495,4495,4495,0
|
|
20240617,122500,8636670,4495,4495,4495,4495,0
|
|
20240617,122400,8636670,4495,4495,4495,4495,0
|
|
20240617,122300,8636670,4495,4495,4495,4495,0
|
|
20240617,122200,8636670,4495,4495,4495,4495,0
|
|
20240617,122100,8636670,4495,4495,4495,4495,665
|
|
20240617,122000,5647495,4495,4495,4495,4495,0
|
|
20240617,121900,5647495,4495,4495,4495,4495,0
|
|
20240617,121800,5647495,4495,4495,4495,4495,13
|
|
20240617,121700,5589060,4480,4480,4480,4480,1
|
|
20240617,121600,5584580,4495,4495,4495,4495,0
|
|
20240617,121500,5584580,4495,4495,4495,4495,0
|
|
20240617,121400,5584580,4495,4495,4495,4495,0
|
|
20240617,121300,5584580,4495,4495,4495,4495,0
|
|
20240617,121200,5584580,4495,4495,4495,4495,0
|
|
20240617,121100,5584580,4495,4495,4495,4495,0
|
|
20240617,121000,5584580,4495,4495,4495,4495,0
|
|
20240617,120900,5584580,4495,4495,4495,4495,0
|
|
20240617,120800,5584580,4495,4495,4495,4495,56
|
|
20240617,120700,5332860,4495,4495,4495,4495,0
|
|
20240617,120600,5332860,4495,4495,4495,4495,0
|
|
20240617,120500,5332860,4495,4495,4495,4495,0
|
|
20240617,120400,5332860,4495,4495,4495,4495,0
|
|
20240617,120300,5332860,4495,4495,4495,4495,0
|
|
20240617,120200,5332860,4495,4490,4495,4490,55
|
|
20240617,120100,5085755,4490,4490,4490,4490,13
|
|
20240617,120000,5027385,4490,4490,4490,4490,0
|
|
20240617,115900,5027385,4490,4490,4490,4490,0
|
|
20240617,115800,5027385,4490,4490,4490,4490,0
|
|
20240617,115700,5027385,4490,4490,4490,4490,0
|
|
20240617,115600,5027385,4490,4490,4490,4490,0
|
|
20240617,115500,5027385,4490,4490,4490,4490,0
|
|
20240617,115400,5027385,4490,4490,4490,4490,0
|
|
20240617,115300,5027385,4490,4490,4490,4490,0
|
|
20240617,115200,5027385,4490,4490,4490,4490,0
|
|
20240617,115100,5027385,4490,4490,4490,4490,0
|
|
20240617,115000,5027385,4490,4490,4490,4490,0
|
|
20240617,114900,5027385,4490,4490,4490,4490,0
|
|
20240617,114800,5027385,4490,4490,4490,4490,0
|
|
20240617,114700,5027385,4490,4490,4490,4490,0
|
|
20240617,114600,5027385,4490,4490,4490,4490,0
|
|
20240617,114500,5027385,4490,4490,4490,4490,0
|
|
20240617,114400,5027385,4490,4490,4490,4490,13
|
|
20240617,114300,4969015,4495,4495,4495,4495,0
|
|
20240617,114200,4969015,4495,4495,4495,4495,0
|
|
20240617,114100,4969015,4495,4495,4495,4495,0
|
|
20240617,114000,4969015,4495,4495,4495,4495,0
|
|
20240617,113900,4969015,4495,4495,4495,4495,0
|
|
20240617,113800,4969015,4495,4495,4495,4495,0
|
|
20240617,113700,4969015,4495,4495,4495,4495,0
|
|
20240617,113600,4969015,4495,4495,4495,4495,0
|
|
20240617,113500,4969015,4495,4495,4495,4495,0
|
|
20240617,113400,4969015,4495,4495,4495,4495,0
|
|
20240617,113300,4969015,4495,4495,4495,4495,0
|
|
20240617,113200,4969015,4495,4495,4495,4495,0
|
|
20240617,113100,4969015,4495,4495,4495,4495,0
|
|
20240617,113000,4969015,4495,4495,4495,4495,0
|
|
20240617,112900,4969015,4495,4495,4495,4495,0
|
|
20240617,112800,4969015,4495,4495,4495,4495,0
|
|
20240617,112700,4969015,4495,4495,4495,4495,13
|
|
20240617,112600,4910580,4480,4480,4480,4480,0
|
|
20240617,112500,4910580,4480,4480,4480,4480,0
|
|
20240617,112400,4910580,4480,4480,4480,4480,0
|
|
20240617,112300,4910580,4480,4480,4480,4480,0
|
|
20240617,112200,4910580,4480,4480,4480,4480,0
|
|
20240617,112100,4910580,4480,4480,4480,4480,0
|
|
20240617,112000,4910580,4480,4480,4480,4480,0
|
|
20240617,111900,4910580,4480,4480,4480,4480,0
|
|
20240617,111800,4910580,4480,4480,4480,4480,0
|
|
20240617,111700,4910580,4480,4480,4480,4480,0
|
|
20240617,111600,4910580,4480,4480,4480,4480,0
|
|
20240617,111500,4910580,4480,4480,4480,4480,0
|
|
20240617,111400,4910580,4480,4480,4480,4480,0
|
|
20240617,111300,4910580,4480,4480,4480,4480,0
|
|
20240617,111200,4910580,4480,4480,4480,4480,0
|
|
20240617,111100,4910580,4480,4480,4480,4480,0
|
|
20240617,111000,4910580,4480,4495,4495,4480,40
|
|
20240617,110900,4731185,4495,4495,4495,4495,0
|
|
20240617,110800,4731185,4495,4495,4495,4495,0
|
|
20240617,110700,4731185,4495,4495,4495,4495,0
|
|
20240617,110600,4731185,4495,4495,4495,4495,0
|
|
20240617,110500,4731185,4495,4495,4495,4495,0
|
|
20240617,110400,4731185,4495,4495,4495,4495,23
|
|
20240617,110300,4627800,4500,4500,4500,4500,0
|
|
20240617,110200,4627800,4500,4500,4500,4500,0
|
|
20240617,110100,4627800,4500,4500,4500,4500,0
|
|
20240617,110000,4627800,4500,4500,4500,4500,0
|
|
20240617,105900,4627800,4500,4500,4500,4500,0
|
|
20240617,105800,4627800,4500,4500,4500,4500,0
|
|
20240617,105700,4627800,4500,4500,4500,4500,0
|
|
20240617,105600,4627800,4500,4500,4500,4500,0
|
|
20240617,105500,4627800,4500,4500,4500,4500,0
|
|
20240617,105400,4627800,4500,4500,4500,4500,0
|
|
20240617,105300,4627800,4500,4500,4500,4500,13
|
|
20240617,105200,4569300,4500,4500,4500,4500,0
|
|
20240617,105100,4569300,4500,4500,4500,4500,1
|
|
20240617,105000,4564800,4500,4500,4500,4500,0
|
|
20240617,104900,4564800,4500,4500,4500,4500,0
|
|
20240617,104800,4564800,4500,4500,4500,4500,0
|
|
20240617,104700,4564800,4500,4500,4500,4500,0
|
|
20240617,104600,4564800,4500,4500,4500,4500,0
|
|
20240617,104500,4564800,4500,4500,4500,4500,0
|
|
20240617,104400,4564800,4500,4500,4500,4500,0
|
|
20240617,104300,4564800,4500,4500,4500,4500,0
|
|
20240617,104200,4564800,4500,4500,4500,4500,0
|
|
20240617,104100,4564800,4500,4500,4500,4500,0
|
|
20240617,104000,4564800,4500,4500,4500,4500,0
|
|
20240617,103900,4564800,4500,4500,4500,4500,0
|
|
20240617,103800,4564800,4500,4500,4500,4500,0
|
|
20240617,103700,4564800,4500,4500,4500,4500,0
|
|
20240617,103600,4564800,4500,4500,4500,4500,13
|
|
20240617,103500,4506300,4500,4500,4500,4500,0
|
|
20240617,103400,4506300,4500,4500,4500,4500,0
|
|
20240617,103300,4506300,4500,4500,4500,4500,0
|
|
20240617,103200,4506300,4500,4500,4500,4500,200
|
|
20240617,103100,3606300,4480,4480,4480,4480,0
|
|
20240617,103000,3606300,4480,4480,4480,4480,0
|
|
20240617,102900,3606300,4480,4480,4480,4480,0
|
|
20240617,102800,3606300,4480,4480,4480,4480,0
|
|
20240617,102700,3606300,4480,4480,4480,4480,0
|
|
20240617,102600,3606300,4480,4480,4480,4480,0
|
|
20240617,102500,3606300,4480,4480,4480,4480,0
|
|
20240617,102400,3606300,4480,4480,4480,4480,0
|
|
20240617,102300,3606300,4480,4480,4480,4480,0
|
|
20240617,102200,3606300,4480,4480,4480,4480,3
|
|
20240617,102100,3592860,4500,4500,4500,4500,0
|
|
20240617,102000,3592860,4500,4500,4500,4500,0
|
|
20240617,101900,3592860,4500,4500,4500,4500,13
|
|
20240617,101800,3534360,4500,4500,4500,4500,0
|
|
20240617,101700,3534360,4500,4500,4500,4500,0
|
|
20240617,101600,3534360,4500,4500,4500,4500,0
|
|
20240617,101500,3534360,4500,4500,4500,4500,0
|
|
20240617,101400,3534360,4500,4500,4500,4500,0
|
|
20240617,101300,3534360,4500,4500,4500,4500,0
|
|
20240617,101200,3534360,4500,4500,4500,4500,0
|
|
20240617,101100,3534360,4500,4500,4500,4500,0
|
|
20240617,101000,3534360,4500,4500,4500,4500,0
|
|
20240617,100900,3534360,4500,4500,4500,4500,0
|
|
20240617,100800,3534360,4500,4500,4500,4500,0
|
|
20240617,100700,3534360,4500,4500,4500,4500,0
|
|
20240617,100600,3534360,4500,4500,4500,4500,43
|
|
20240617,100500,3340860,4500,4500,4500,4500,0
|
|
20240617,100400,3340860,4500,4500,4500,4500,0
|
|
20240617,100300,3340860,4500,4500,4500,4500,0
|
|
20240617,100200,3340860,4500,4500,4500,4500,13
|
|
20240617,100100,3282360,4500,4500,4500,4500,0
|
|
20240617,100000,3282360,4500,4500,4500,4500,0
|
|
20240617,095900,3282360,4500,4500,4500,4500,0
|
|
20240617,095800,3282360,4500,4500,4500,4500,0
|
|
20240617,095700,3282360,4500,4500,4500,4500,0
|
|
20240617,095600,3282360,4500,4500,4500,4500,0
|
|
20240617,095500,3282360,4500,4500,4500,4500,0
|
|
20240617,095400,3282360,4500,4500,4500,4500,0
|
|
20240617,095300,3282360,4500,4500,4500,4500,0
|
|
20240617,095200,3282360,4500,4500,4500,4500,0
|
|
20240617,095100,3282360,4500,4500,4500,4500,0
|
|
20240617,095000,3282360,4500,4500,4500,4500,0
|
|
20240617,094900,3282360,4500,4500,4500,4500,0
|
|
20240617,094800,3282360,4500,4500,4500,4500,0
|
|
20240617,094700,3282360,4500,4500,4500,4500,0
|
|
20240617,094600,3282360,4500,4500,4500,4500,0
|
|
20240617,094500,3282360,4500,4495,4500,4495,13
|
|
20240617,094400,3223865,4495,4495,4495,4495,0
|
|
20240617,094300,3223865,4495,4495,4495,4495,0
|
|
20240617,094200,3223865,4495,4495,4495,4495,0
|
|
20240617,094100,3223865,4495,4495,4495,4495,1
|
|
20240617,094000,3219370,4495,4495,4495,4495,0
|
|
20240617,093900,3219370,4495,4495,4495,4495,0
|
|
20240617,093800,3219370,4495,4495,4495,4495,1
|
|
20240617,093700,3214875,4495,4495,4495,4495,1
|
|
20240617,093600,3210380,4495,4495,4495,4495,0
|
|
20240617,093500,3210380,4495,4495,4495,4495,0
|
|
20240617,093400,3210380,4495,4495,4495,4495,0
|
|
20240617,093300,3210380,4495,4495,4495,4495,0
|
|
20240617,093200,3210380,4495,4495,4495,4495,0
|
|
20240617,093100,3210380,4495,4495,4495,4495,0
|
|
20240617,093000,3210380,4495,4495,4495,4495,0
|
|
20240617,092900,3210380,4495,4495,4495,4495,50
|
|
20240617,092800,2985630,4495,4495,4495,4495,14
|
|
20240617,092700,2922700,4455,4455,4455,4455,0
|
|
20240617,092600,2922700,4455,4455,4455,4455,0
|
|
20240617,092500,2922700,4455,4455,4455,4455,0
|
|
20240617,092400,2922700,4455,4455,4455,4455,0
|
|
20240617,092300,2922700,4455,4455,4455,4455,0
|
|
20240617,092200,2922700,4455,4455,4455,4455,0
|
|
20240617,092100,2922700,4455,4455,4455,4455,0
|
|
20240617,092000,2922700,4455,4455,4455,4455,0
|
|
20240617,091900,2922700,4455,4455,4455,4455,0
|
|
20240617,091800,2922700,4455,4455,4455,4455,6
|
|
20240617,091700,2895970,4455,4455,4455,4455,471
|
|
20240617,091600,797665,4450,4450,4450,4450,0
|
|
20240617,091500,797665,4450,4450,4450,4450,0
|
|
20240617,091400,797665,4450,4450,4450,4450,0
|
|
20240617,091300,797665,4450,4450,4450,4450,0
|
|
20240617,091200,797665,4450,4450,4450,4450,0
|
|
20240617,091100,797665,4450,4450,4450,4450,0
|
|
20240617,091000,797665,4450,4450,4450,4450,0
|
|
20240617,090900,797665,4450,4450,4450,4450,0
|
|
20240617,090800,797665,4450,4450,4450,4450,0
|
|
20240617,090700,797665,4450,4450,4450,4450,0
|
|
20240617,090600,797665,4450,4450,4450,4450,0
|
|
20240617,090500,797665,4450,4450,4450,4450,0
|
|
20240617,090400,797665,4450,4450,4450,4450,0
|
|
20240617,090300,797665,4450,4450,4450,4450,0
|
|
20240617,090200,797665,4450,4455,4455,4450,105
|
|
20240617,090100,329940,4455,4455,4455,4455,0
|
|
20240617,090000,329940,4455,4455,4455,4455,68
|