658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195500,14641850,5540,5540,5540,5540,350
|
|
20240607,195400,14641850,5540,5540,5540,5540,0
|
|
20240607,195300,14641850,5540,5540,5540,5540,0
|
|
20240607,195200,14641850,5540,5540,5540,5540,0
|
|
20240607,195100,14641850,5540,5540,5540,5540,0
|
|
20240607,195000,14641850,5540,5540,5540,5540,0
|
|
20240607,194900,14641850,5540,5540,5540,5540,0
|
|
20240607,194800,14641850,5540,5540,5540,5540,0
|
|
20240607,194700,14641850,5540,5540,5540,5540,0
|
|
20240607,194600,14641850,5540,5540,5540,5540,0
|
|
20240607,194500,14641850,5540,5540,5540,5540,0
|
|
20240607,194400,14641850,5540,5540,5540,5540,0
|
|
20240607,194300,14641850,5540,5540,5540,5540,0
|
|
20240607,194200,14641850,5540,5540,5540,5540,0
|
|
20240607,194100,14641850,5540,5540,5540,5540,0
|
|
20240607,194000,14641850,5540,5540,5540,5540,0
|
|
20240607,193900,14641850,5540,5540,5540,5540,0
|
|
20240607,193800,14641850,5540,5540,5540,5540,0
|
|
20240607,193700,14641850,5540,5540,5540,5540,0
|
|
20240607,193600,14641850,5540,5540,5540,5540,0
|
|
20240607,193500,14641850,5540,5540,5540,5540,0
|
|
20240607,193400,14641850,5540,5540,5540,5540,0
|
|
20240607,193300,14641850,5540,5540,5540,5540,0
|
|
20240607,193200,14641850,5540,5540,5540,5540,0
|
|
20240607,193100,14641850,5540,5540,5540,5540,0
|
|
20240607,193000,14641850,5540,5540,5540,5540,0
|
|
20240607,192900,14641850,5540,5540,5540,5540,0
|
|
20240607,192800,14641850,5540,5540,5540,5540,0
|
|
20240607,192700,14641850,5540,5540,5540,5540,0
|
|
20240607,192600,14641850,5540,5540,5540,5540,0
|
|
20240607,192500,14641850,5540,5540,5540,5540,350
|
|
20240607,192400,14641850,5540,5540,5540,5540,0
|
|
20240607,192300,14641850,5540,5540,5540,5540,0
|
|
20240607,192200,14641850,5540,5540,5540,5540,0
|
|
20240607,192100,14641850,5540,5540,5540,5540,0
|
|
20240607,192000,14641850,5540,5540,5540,5540,0
|
|
20240607,191900,14641850,5540,5540,5540,5540,0
|
|
20240607,191800,14641850,5540,5540,5540,5540,0
|
|
20240607,191700,14641850,5540,5540,5540,5540,0
|
|
20240607,191600,14641850,5540,5540,5540,5540,0
|
|
20240607,191500,14641850,5540,5540,5540,5540,0
|
|
20240607,191400,14641850,5540,5540,5540,5540,0
|
|
20240607,191300,14641850,5540,5540,5540,5540,0
|
|
20240607,191200,14641850,5540,5540,5540,5540,0
|
|
20240607,191100,14641850,5540,5540,5540,5540,0
|
|
20240607,191000,14641850,5540,5540,5540,5540,0
|
|
20240607,190900,14641850,5540,5540,5540,5540,0
|
|
20240607,190800,14641850,5540,5540,5540,5540,0
|
|
20240607,190700,14641850,5540,5540,5540,5540,0
|
|
20240607,190600,14641850,5540,5540,5540,5540,0
|
|
20240607,190500,14641850,5540,5540,5540,5540,0
|
|
20240607,190400,14641850,5540,5540,5540,5540,0
|
|
20240607,190300,14641850,5540,5540,5540,5540,0
|
|
20240607,190200,14641850,5540,5540,5540,5540,0
|
|
20240607,190100,14641850,5540,5540,5540,5540,0
|
|
20240607,190000,14641850,5540,5540,5540,5540,0
|
|
20240607,185900,14641850,5540,5540,5540,5540,0
|
|
20240607,185800,14641850,5540,5540,5540,5540,0
|
|
20240607,185700,14641850,5540,5540,5540,5540,0
|
|
20240607,185600,14641850,5540,5540,5540,5540,0
|
|
20240607,185500,14641850,5540,5540,5540,5540,350
|
|
20240607,185400,14641850,5540,5540,5540,5540,0
|
|
20240607,185300,14641850,5540,5540,5540,5540,0
|
|
20240607,185200,14641850,5540,5540,5540,5540,0
|
|
20240607,185100,14641850,5540,5540,5540,5540,0
|
|
20240607,185000,14641850,5540,5540,5540,5540,0
|
|
20240607,184900,14641850,5540,5540,5540,5540,0
|
|
20240607,184800,14641850,5540,5540,5540,5540,0
|
|
20240607,184700,14641850,5540,5540,5540,5540,0
|
|
20240607,184600,14641850,5540,5540,5540,5540,0
|
|
20240607,184500,14641850,5540,5540,5540,5540,0
|
|
20240607,184400,14641850,5540,5540,5540,5540,0
|
|
20240607,184300,14641850,5540,5540,5540,5540,0
|
|
20240607,184200,14641850,5540,5540,5540,5540,0
|
|
20240607,184100,14641850,5540,5540,5540,5540,0
|
|
20240607,184000,14641850,5540,5540,5540,5540,0
|
|
20240607,183900,14641850,5540,5540,5540,5540,0
|
|
20240607,183800,14641850,5540,5540,5540,5540,0
|
|
20240607,183700,14641850,5540,5540,5540,5540,0
|
|
20240607,183600,14641850,5540,5540,5540,5540,0
|
|
20240607,183500,14641850,5540,5540,5540,5540,0
|
|
20240607,183400,14641850,5540,5540,5540,5540,0
|
|
20240607,183300,14641850,5540,5540,5540,5540,0
|
|
20240607,183200,14641850,5540,5540,5540,5540,0
|
|
20240607,183100,14641850,5540,5540,5540,5540,0
|
|
20240607,183000,14641850,5540,5540,5540,5540,0
|
|
20240607,182900,14641850,5540,5540,5540,5540,0
|
|
20240607,182800,14641850,5540,5540,5540,5540,0
|
|
20240607,182700,14641850,5540,5540,5540,5540,0
|
|
20240607,182600,14641850,5540,5540,5540,5540,0
|
|
20240607,182500,14641850,5540,5540,5540,5540,350
|
|
20240607,182400,14641850,5540,5540,5540,5540,0
|
|
20240607,182300,14641850,5540,5540,5540,5540,0
|
|
20240607,182200,14641850,5540,5540,5540,5540,0
|
|
20240607,182100,14641850,5540,5540,5540,5540,0
|
|
20240607,182000,14641850,5540,5540,5540,5540,0
|
|
20240607,181900,14641850,5540,5540,5540,5540,0
|
|
20240607,181800,14641850,5540,5540,5540,5540,0
|
|
20240607,181700,14641850,5540,5540,5540,5540,0
|
|
20240607,181600,14641850,5540,5540,5540,5540,0
|
|
20240607,181500,14641850,5540,5540,5540,5540,0
|
|
20240607,181400,14641850,5540,5540,5540,5540,0
|
|
20240607,181300,14641850,5540,5540,5540,5540,0
|
|
20240607,181200,14641850,5540,5540,5540,5540,0
|
|
20240607,181100,14641850,5540,5540,5540,5540,0
|
|
20240607,181000,14641850,5540,5540,5540,5540,0
|
|
20240607,180900,14641850,5540,5540,5540,5540,0
|
|
20240607,180800,14641850,5540,5540,5540,5540,0
|
|
20240607,180700,14641850,5540,5540,5540,5540,0
|
|
20240607,180600,14641850,5540,5540,5540,5540,0
|
|
20240607,180500,14641850,5540,5540,5540,5540,0
|
|
20240607,180400,14641850,5540,5540,5540,5540,0
|
|
20240607,180300,14641850,5540,5540,5540,5540,0
|
|
20240607,180200,14641850,5540,5540,5540,5540,0
|
|
20240607,180100,14641850,5540,5540,5540,5540,0
|
|
20240607,180000,14641850,5540,5540,5540,5540,0
|
|
20240607,175900,14641850,5540,5540,5540,5540,0
|
|
20240607,175800,14641850,5540,5540,5540,5540,0
|
|
20240607,175700,14641850,5540,5540,5540,5540,0
|
|
20240607,175600,14641850,5540,5540,5540,5540,0
|
|
20240607,175500,14641850,5540,5540,5540,5540,350
|
|
20240607,175400,14641850,5540,5540,5540,5540,0
|
|
20240607,175300,14641850,5540,5540,5540,5540,0
|
|
20240607,175200,14641850,5540,5540,5540,5540,0
|
|
20240607,175100,14641850,5540,5540,5540,5540,0
|
|
20240607,175000,14641850,5540,5540,5540,5540,0
|
|
20240607,174900,14641850,5540,5540,5540,5540,0
|
|
20240607,174800,14641850,5540,5540,5540,5540,0
|
|
20240607,174700,14641850,5540,5540,5540,5540,0
|
|
20240607,174600,14641850,5540,5540,5540,5540,0
|
|
20240607,174500,14641850,5540,5540,5540,5540,0
|
|
20240607,174400,14641850,5540,5540,5540,5540,0
|
|
20240607,174300,14641850,5540,5540,5540,5540,0
|
|
20240607,174200,14641850,5540,5540,5540,5540,0
|
|
20240607,174100,14641850,5540,5540,5540,5540,0
|
|
20240607,174000,14641850,5540,5540,5540,5540,0
|
|
20240607,173900,14641850,5540,5540,5540,5540,0
|
|
20240607,173800,14641850,5540,5540,5540,5540,0
|
|
20240607,173700,14641850,5540,5540,5540,5540,0
|
|
20240607,173600,14641850,5540,5540,5540,5540,0
|
|
20240607,173500,14641850,5540,5540,5540,5540,0
|
|
20240607,173400,14641850,5540,5540,5540,5540,0
|
|
20240607,173300,14641850,5540,5540,5540,5540,0
|
|
20240607,173200,14641850,5540,5540,5540,5540,0
|
|
20240607,173100,14641850,5540,5540,5540,5540,0
|
|
20240607,173000,14641850,5540,5540,5540,5540,0
|
|
20240607,172900,14641850,5540,5540,5540,5540,0
|
|
20240607,172800,14641850,5540,5540,5540,5540,0
|
|
20240607,172700,14641850,5540,5540,5540,5540,0
|
|
20240607,172600,14641850,5540,5540,5540,5540,0
|
|
20240607,172500,14641850,5540,5540,5540,5540,350
|
|
20240607,172400,14641850,5540,5540,5540,5540,0
|
|
20240607,172300,14641850,5540,5540,5540,5540,0
|
|
20240607,172200,14641850,5540,5540,5540,5540,0
|
|
20240607,172100,14641850,5540,5540,5540,5540,0
|
|
20240607,172000,14641850,5540,5540,5540,5540,0
|
|
20240607,171900,14641850,5540,5540,5540,5540,0
|
|
20240607,171800,14641850,5540,5540,5540,5540,0
|
|
20240607,171700,14641850,5540,5540,5540,5540,0
|
|
20240607,171600,14641850,5540,5540,5540,5540,0
|
|
20240607,171500,14641850,5540,5540,5540,5540,0
|
|
20240607,171400,14641850,5540,5540,5540,5540,0
|
|
20240607,171300,14641850,5540,5540,5540,5540,0
|
|
20240607,171200,14641850,5540,5540,5540,5540,0
|
|
20240607,171100,14641850,5540,5540,5540,5540,0
|
|
20240607,171000,14641850,5540,5540,5540,5540,0
|
|
20240607,170900,14641850,5540,5540,5540,5540,0
|
|
20240607,170800,14641850,5540,5540,5540,5540,0
|
|
20240607,170700,14641850,5540,5540,5540,5540,0
|
|
20240607,170600,14641850,5540,5540,5540,5540,0
|
|
20240607,170500,14641850,5540,5540,5540,5540,0
|
|
20240607,170400,14641850,5540,5540,5540,5540,0
|
|
20240607,170300,14641850,5540,5540,5540,5540,0
|
|
20240607,170200,14641850,5540,5540,5540,5540,0
|
|
20240607,170100,14641850,5540,5540,5540,5540,0
|
|
20240607,170000,14641850,5540,5540,5540,5540,0
|
|
20240607,165900,14641850,5540,5540,5540,5540,0
|
|
20240607,165800,14641850,5540,5540,5540,5540,0
|
|
20240607,165700,14641850,5540,5540,5540,5540,0
|
|
20240607,165600,14641850,5540,5540,5540,5540,0
|
|
20240607,165500,14641850,5540,5540,5540,5540,350
|
|
20240607,165400,14641850,5540,5540,5540,5540,0
|
|
20240607,165300,14641850,5540,5540,5540,5540,0
|
|
20240607,165200,14641850,5540,5540,5540,5540,0
|
|
20240607,165100,14641850,5540,5540,5540,5540,0
|
|
20240607,165000,14641850,5540,5540,5540,5540,0
|
|
20240607,164900,14641850,5540,5540,5540,5540,0
|
|
20240607,164800,14641850,5540,5540,5540,5540,0
|
|
20240607,164700,14641850,5540,5540,5540,5540,0
|
|
20240607,164600,14641850,5540,5540,5540,5540,0
|
|
20240607,164500,14641850,5540,5540,5540,5540,0
|
|
20240607,164400,14641850,5540,5540,5540,5540,0
|
|
20240607,164300,14641850,5540,5540,5540,5540,0
|
|
20240607,164200,14641850,5540,5540,5540,5540,0
|
|
20240607,164100,14641850,5540,5540,5540,5540,0
|
|
20240607,164000,14641850,5540,5540,5540,5540,0
|
|
20240607,163900,14641850,5540,5540,5540,5540,0
|
|
20240607,163800,14641850,5540,5540,5540,5540,0
|
|
20240607,163700,14641850,5540,5540,5540,5540,0
|
|
20240607,163600,14641850,5540,5540,5540,5540,0
|
|
20240607,163500,14641850,5540,5540,5540,5540,0
|
|
20240607,163400,14641850,5540,5540,5540,5540,0
|
|
20240607,163300,14641850,5540,5540,5540,5540,0
|
|
20240607,163200,14641850,5540,5540,5540,5540,0
|
|
20240607,163100,14641850,5540,5540,5540,5540,0
|
|
20240607,163000,14641850,5540,5540,5540,5540,0
|
|
20240607,162900,14641850,5540,5540,5540,5540,0
|
|
20240607,162800,14641850,5540,5540,5540,5540,0
|
|
20240607,162700,14641850,5540,5540,5540,5540,0
|
|
20240607,162600,14641850,5540,5540,5540,5540,0
|
|
20240607,162500,14641850,5540,5540,5540,5540,350
|
|
20240607,162400,14641850,5540,5540,5540,5540,0
|
|
20240607,162300,14641850,5540,5540,5540,5540,0
|
|
20240607,162200,14641850,5540,5540,5540,5540,0
|
|
20240607,162100,14641850,5540,5540,5540,5540,0
|
|
20240607,162000,14641850,5540,5540,5540,5540,0
|
|
20240607,161900,14641850,5540,5540,5540,5540,0
|
|
20240607,161800,14641850,5540,5540,5540,5540,0
|
|
20240607,161700,14641850,5540,5540,5540,5540,0
|
|
20240607,161600,14641850,5540,5540,5540,5540,0
|
|
20240607,161500,14641850,5540,5540,5540,5540,0
|
|
20240607,161400,14641850,5540,5540,5540,5540,0
|
|
20240607,161300,14641850,5540,5540,5540,5540,0
|
|
20240607,161200,14641850,5540,5540,5540,5540,0
|
|
20240607,161100,14641850,5540,5540,5540,5540,0
|
|
20240607,161000,14641850,5540,5540,5540,5540,0
|
|
20240607,160900,14641850,5540,5540,5540,5540,0
|
|
20240607,160800,14641850,5540,5540,5540,5540,0
|
|
20240607,160700,14641850,5540,5540,5540,5540,0
|
|
20240607,160600,14641850,5540,5540,5540,5540,0
|
|
20240607,160500,14641850,5540,5540,5540,5540,0
|
|
20240607,160400,14641850,5540,5540,5540,5540,0
|
|
20240607,160300,14641850,5540,5540,5540,5540,0
|
|
20240607,160200,14641850,5540,5540,5540,5540,0
|
|
20240607,160100,14641850,5540,5540,5540,5540,0
|
|
20240607,160000,14641850,5540,5540,5540,5540,0
|
|
20240607,155900,14641850,5540,5540,5540,5540,0
|
|
20240607,155800,14641850,5540,5540,5540,5540,0
|
|
20240607,155700,14641850,5540,5540,5540,5540,0
|
|
20240607,155600,14641850,5540,5540,5540,5540,0
|
|
20240607,155500,14641850,5540,5540,5540,5540,350
|
|
20240607,155400,14641850,5540,5540,5540,5540,0
|
|
20240607,155300,14641850,5540,5540,5540,5540,0
|
|
20240607,155200,14641850,5540,5540,5540,5540,0
|
|
20240607,155100,14641850,5540,5540,5540,5540,0
|
|
20240607,155000,14641850,5540,5540,5540,5540,0
|
|
20240607,154900,14641850,5540,5540,5540,5540,0
|
|
20240607,154800,14641850,5540,5540,5540,5540,0
|
|
20240607,154700,14641850,5540,5540,5540,5540,0
|
|
20240607,154600,14641850,5540,5540,5540,5540,0
|
|
20240607,154500,14641850,5540,5540,5540,5540,0
|
|
20240607,154400,14641850,5540,5540,5540,5540,0
|
|
20240607,154300,14641850,5540,5540,5540,5540,0
|
|
20240607,154200,14641850,5540,5540,5540,5540,0
|
|
20240607,154100,14641850,5540,5540,5540,5540,0
|
|
20240607,154000,14641850,5540,5540,5540,5540,0
|
|
20240607,153900,14641850,5540,5540,5540,5540,0
|
|
20240607,153800,14641850,5540,5540,5540,5540,0
|
|
20240607,153700,14641850,5540,5540,5540,5540,0
|
|
20240607,153600,14641850,5540,5540,5540,5540,0
|
|
20240607,153500,14641850,5540,5540,5540,5540,0
|
|
20240607,153400,14641850,5540,5540,5540,5540,0
|
|
20240607,153300,14641850,5540,5540,5540,5540,0
|
|
20240607,153200,14641850,5540,5540,5540,5540,0
|
|
20240607,153100,14641850,5540,5540,5540,5540,0
|
|
20240607,153000,14641850,5540,5540,5540,5540,350
|
|
20240607,152900,12702850,5510,5510,5510,5510,0
|
|
20240607,152800,12702850,5510,5510,5510,5510,0
|
|
20240607,152700,12702850,5510,5510,5510,5510,0
|
|
20240607,152600,12702850,5510,5510,5510,5510,0
|
|
20240607,152500,12702850,5510,5510,5510,5510,0
|
|
20240607,152400,12702850,5510,5510,5510,5510,0
|
|
20240607,152300,12702850,5510,5510,5510,5510,0
|
|
20240607,152200,12702850,5510,5510,5510,5510,0
|
|
20240607,152100,12702850,5510,5510,5510,5510,0
|
|
20240607,152000,12702850,5510,5510,5510,5510,0
|
|
20240607,151900,12702850,5510,5470,5510,5470,79
|
|
20240607,151800,12268440,5460,5460,5460,5460,0
|
|
20240607,151700,12268440,5460,5460,5460,5460,0
|
|
20240607,151600,12268440,5460,5460,5460,5460,0
|
|
20240607,151500,12268440,5460,5460,5460,5460,180
|
|
20240607,151400,11285640,5460,5460,5460,5460,0
|
|
20240607,151300,11285640,5460,5460,5460,5460,0
|
|
20240607,151200,11285640,5460,5460,5460,5460,4
|
|
20240607,151100,11263800,5470,5440,5470,5430,48
|
|
20240607,151000,11003080,5440,5440,5440,5440,0
|
|
20240607,150900,11003080,5440,5440,5440,5440,1
|
|
20240607,150800,10997640,5450,5450,5450,5450,0
|
|
20240607,150700,10997640,5450,5450,5450,5450,0
|
|
20240607,150600,10997640,5450,5450,5450,5450,0
|
|
20240607,150500,10997640,5450,5450,5450,5450,0
|
|
20240607,150400,10997640,5450,5450,5450,5450,0
|
|
20240607,150300,10997640,5450,5450,5450,5450,0
|
|
20240607,150200,10997640,5450,5450,5450,5450,0
|
|
20240607,150100,10997640,5450,5450,5450,5450,0
|
|
20240607,150000,10997640,5450,5450,5450,5450,0
|
|
20240607,145900,10997640,5450,5450,5450,5450,0
|
|
20240607,145800,10997640,5450,5450,5450,5450,0
|
|
20240607,145700,10997640,5450,5450,5450,5450,0
|
|
20240607,145600,10997640,5450,5450,5450,5450,0
|
|
20240607,145500,10997640,5450,5450,5450,5450,0
|
|
20240607,145400,10997640,5450,5450,5450,5450,0
|
|
20240607,145300,10997640,5450,5450,5450,5450,0
|
|
20240607,145200,10997640,5450,5450,5450,5450,0
|
|
20240607,145100,10997640,5450,5450,5450,5450,0
|
|
20240607,145000,10997640,5450,5450,5450,5450,3
|
|
20240607,144900,10981290,5450,5450,5450,5450,0
|
|
20240607,144800,10981290,5450,5450,5450,5450,3
|
|
20240607,144700,10964940,5450,5450,5450,5450,0
|
|
20240607,144600,10964940,5450,5450,5450,5450,0
|
|
20240607,144500,10964940,5450,5450,5450,5450,0
|
|
20240607,144400,10964940,5450,5450,5450,5450,0
|
|
20240607,144300,10964940,5450,5450,5450,5450,0
|
|
20240607,144200,10964940,5450,5450,5450,5450,0
|
|
20240607,144100,10964940,5450,5450,5450,5450,0
|
|
20240607,144000,10964940,5450,5450,5450,5450,0
|
|
20240607,143900,10964940,5450,5450,5450,5450,0
|
|
20240607,143800,10964940,5450,5450,5450,5450,0
|
|
20240607,143700,10964940,5450,5450,5450,5450,0
|
|
20240607,143600,10964940,5450,5450,5450,5450,0
|
|
20240607,143500,10964940,5450,5450,5450,5450,0
|
|
20240607,143400,10964940,5450,5450,5450,5450,0
|
|
20240607,143300,10964940,5450,5450,5450,5450,0
|
|
20240607,143200,10964940,5450,5450,5450,5450,0
|
|
20240607,143100,10964940,5450,5450,5450,5450,0
|
|
20240607,143000,10964940,5450,5450,5450,5450,0
|
|
20240607,142900,10964940,5450,5450,5450,5450,0
|
|
20240607,142800,10964940,5450,5450,5450,5450,0
|
|
20240607,142700,10964940,5450,5450,5450,5450,0
|
|
20240607,142600,10964940,5450,5450,5450,5450,0
|
|
20240607,142500,10964940,5450,5450,5450,5450,0
|
|
20240607,142400,10964940,5450,5450,5450,5450,0
|
|
20240607,142300,10964940,5450,5450,5450,5450,0
|
|
20240607,142200,10964940,5450,5450,5450,5450,0
|
|
20240607,142100,10964940,5450,5450,5450,5450,0
|
|
20240607,142000,10964940,5450,5450,5450,5450,0
|
|
20240607,141900,10964940,5450,5450,5450,5450,0
|
|
20240607,141800,10964940,5450,5450,5450,5450,3
|
|
20240607,141700,10948590,5450,5450,5450,5450,0
|
|
20240607,141600,10948590,5450,5450,5450,5450,0
|
|
20240607,141500,10948590,5450,5450,5450,5450,0
|
|
20240607,141400,10948590,5450,5450,5450,5450,0
|
|
20240607,141300,10948590,5450,5450,5450,5450,0
|
|
20240607,141200,10948590,5450,5450,5450,5450,0
|
|
20240607,141100,10948590,5450,5450,5450,5450,0
|
|
20240607,141000,10948590,5450,5450,5450,5450,0
|
|
20240607,140900,10948590,5450,5450,5450,5450,0
|
|
20240607,140800,10948590,5450,5450,5450,5450,1
|
|
20240607,140700,10943140,5450,5450,5450,5450,0
|
|
20240607,140600,10943140,5450,5450,5450,5450,0
|
|
20240607,140500,10943140,5450,5450,5450,5450,0
|
|
20240607,140400,10943140,5450,5450,5450,5450,0
|
|
20240607,140300,10943140,5450,5450,5450,5450,0
|
|
20240607,140200,10943140,5450,5450,5450,5450,0
|
|
20240607,140100,10943140,5450,5450,5450,5450,0
|
|
20240607,140000,10943140,5450,5450,5450,5450,0
|
|
20240607,135900,10943140,5450,5450,5450,5450,0
|
|
20240607,135800,10943140,5450,5450,5450,5450,0
|
|
20240607,135700,10943140,5450,5450,5450,5450,0
|
|
20240607,135600,10943140,5450,5450,5450,5450,0
|
|
20240607,135500,10943140,5450,5450,5450,5450,0
|
|
20240607,135400,10943140,5450,5450,5450,5450,0
|
|
20240607,135300,10943140,5450,5450,5450,5450,0
|
|
20240607,135200,10943140,5450,5450,5450,5450,0
|
|
20240607,135100,10943140,5450,5450,5450,5450,0
|
|
20240607,135000,10943140,5450,5450,5450,5450,4
|
|
20240607,134900,10921340,5450,5450,5450,5450,3
|
|
20240607,134800,10904990,5450,5450,5450,5450,0
|
|
20240607,134700,10904990,5450,5450,5450,5450,0
|
|
20240607,134600,10904990,5450,5450,5450,5450,0
|
|
20240607,134500,10904990,5450,5450,5450,5450,0
|
|
20240607,134400,10904990,5450,5450,5450,5450,1
|
|
20240607,134300,10899540,5430,5430,5430,5430,0
|
|
20240607,134200,10899540,5430,5430,5430,5430,14
|
|
20240607,134100,10823520,5430,5440,5440,5430,2
|
|
20240607,134000,10812650,5490,5450,5490,5450,12
|
|
20240607,133900,10747180,5430,5430,5430,5430,0
|
|
20240607,133800,10747180,5430,5430,5430,5430,0
|
|
20240607,133700,10747180,5430,5430,5430,5430,0
|
|
20240607,133600,10747180,5430,5430,5430,5430,0
|
|
20240607,133500,10747180,5430,5430,5430,5430,0
|
|
20240607,133400,10747180,5430,5430,5430,5430,0
|
|
20240607,133300,10747180,5430,5430,5430,5430,2
|
|
20240607,133200,10736320,5430,5430,5430,5430,1
|
|
20240607,133100,10730890,5490,5490,5490,5490,0
|
|
20240607,133000,10730890,5490,5490,5490,5490,0
|
|
20240607,132900,10730890,5490,5490,5490,5490,0
|
|
20240607,132800,10730890,5490,5490,5490,5490,0
|
|
20240607,132700,10730890,5490,5490,5490,5490,0
|
|
20240607,132600,10730890,5490,5490,5490,5490,0
|
|
20240607,132500,10730890,5490,5490,5490,5490,0
|
|
20240607,132400,10730890,5490,5490,5490,5490,0
|
|
20240607,132300,10730890,5490,5490,5490,5490,0
|
|
20240607,132200,10730890,5490,5490,5490,5490,0
|
|
20240607,132100,10730890,5490,5490,5490,5490,0
|
|
20240607,132000,10730890,5490,5490,5490,5490,0
|
|
20240607,131900,10730890,5490,5490,5490,5490,0
|
|
20240607,131800,10730890,5490,5490,5490,5490,0
|
|
20240607,131700,10730890,5490,5490,5490,5490,0
|
|
20240607,131600,10730890,5490,5490,5490,5490,0
|
|
20240607,131500,10730890,5490,5490,5490,5490,0
|
|
20240607,131400,10730890,5490,5490,5490,5490,0
|
|
20240607,131300,10730890,5490,5490,5490,5490,0
|
|
20240607,131200,10730890,5490,5490,5490,5490,0
|
|
20240607,131100,10730890,5490,5490,5490,5490,0
|
|
20240607,131000,10730890,5490,5490,5490,5490,0
|
|
20240607,130900,10730890,5490,5490,5490,5490,0
|
|
20240607,130800,10730890,5490,5490,5490,5490,0
|
|
20240607,130700,10730890,5490,5490,5490,5490,0
|
|
20240607,130600,10730890,5490,5490,5490,5490,0
|
|
20240607,130500,10730890,5490,5490,5490,5490,0
|
|
20240607,130400,10730890,5490,5490,5490,5490,0
|
|
20240607,130300,10730890,5490,5490,5490,5490,0
|
|
20240607,130200,10730890,5490,5490,5490,5490,0
|
|
20240607,130100,10730890,5490,5490,5490,5490,0
|
|
20240607,130000,10730890,5490,5490,5490,5490,0
|
|
20240607,125900,10730890,5490,5490,5490,5490,0
|
|
20240607,125800,10730890,5490,5490,5490,5490,0
|
|
20240607,125700,10730890,5490,5490,5490,5490,0
|
|
20240607,125600,10730890,5490,5490,5490,5490,0
|
|
20240607,125500,10730890,5490,5490,5490,5490,0
|
|
20240607,125400,10730890,5490,5490,5490,5490,1
|
|
20240607,125300,10725400,5440,5440,5440,5440,0
|
|
20240607,125200,10725400,5440,5440,5440,5440,0
|
|
20240607,125100,10725400,5440,5440,5440,5440,10
|
|
20240607,125000,10671000,5490,5490,5490,5490,0
|
|
20240607,124900,10671000,5490,5490,5490,5490,0
|
|
20240607,124800,10671000,5490,5490,5490,5490,0
|
|
20240607,124700,10671000,5490,5490,5490,5490,0
|
|
20240607,124600,10671000,5490,5490,5490,5490,3
|
|
20240607,124500,10654530,5490,5490,5490,5490,0
|
|
20240607,124400,10654530,5490,5490,5490,5490,10
|
|
20240607,124300,10599630,5490,5480,5490,5480,2
|
|
20240607,124200,10588660,5470,5440,5470,5440,10
|
|
20240607,124100,10534200,5440,5440,5440,5440,0
|
|
20240607,124000,10534200,5440,5440,5440,5440,0
|
|
20240607,123900,10534200,5440,5500,5500,5390,371
|
|
20240607,123800,8519170,5530,5530,5530,5530,0
|
|
20240607,123700,8519170,5530,5530,5530,5530,0
|
|
20240607,123600,8519170,5530,5530,5530,5530,0
|
|
20240607,123500,8519170,5530,5530,5530,5530,0
|
|
20240607,123400,8519170,5530,5530,5530,5530,0
|
|
20240607,123300,8519170,5530,5530,5530,5530,0
|
|
20240607,123200,8519170,5530,5530,5530,5530,0
|
|
20240607,123100,8519170,5530,5530,5530,5530,0
|
|
20240607,123000,8519170,5530,5530,5530,5530,0
|
|
20240607,122900,8519170,5530,5530,5530,5530,0
|
|
20240607,122800,8519170,5530,5530,5530,5530,0
|
|
20240607,122700,8519170,5530,5530,5530,5530,0
|
|
20240607,122600,8519170,5530,5530,5530,5530,0
|
|
20240607,122500,8519170,5530,5530,5530,5530,0
|
|
20240607,122400,8519170,5530,5530,5530,5530,0
|
|
20240607,122300,8519170,5530,5530,5530,5530,0
|
|
20240607,122200,8519170,5530,5530,5530,5530,0
|
|
20240607,122100,8519170,5530,5530,5530,5530,0
|
|
20240607,122000,8519170,5530,5530,5530,5530,0
|
|
20240607,121900,8519170,5530,5530,5530,5530,0
|
|
20240607,121800,8519170,5530,5530,5530,5530,0
|
|
20240607,121700,8519170,5530,5530,5530,5530,0
|
|
20240607,121600,8519170,5530,5530,5530,5530,0
|
|
20240607,121500,8519170,5530,5530,5530,5530,0
|
|
20240607,121400,8519170,5530,5530,5530,5530,0
|
|
20240607,121300,8519170,5530,5530,5530,5530,0
|
|
20240607,121200,8519170,5530,5530,5530,5530,0
|
|
20240607,121100,8519170,5530,5530,5530,5530,0
|
|
20240607,121000,8519170,5530,5530,5530,5530,0
|
|
20240607,120900,8519170,5530,5530,5530,5530,0
|
|
20240607,120800,8519170,5530,5530,5530,5530,0
|
|
20240607,120700,8519170,5530,5530,5530,5530,0
|
|
20240607,120600,8519170,5530,5530,5530,5530,0
|
|
20240607,120500,8519170,5530,5530,5530,5530,0
|
|
20240607,120400,8519170,5530,5530,5530,5530,0
|
|
20240607,120300,8519170,5530,5530,5530,5530,0
|
|
20240607,120200,8519170,5530,5530,5530,5530,0
|
|
20240607,120100,8519170,5530,5530,5530,5530,0
|
|
20240607,120000,8519170,5530,5530,5530,5530,0
|
|
20240607,115900,8519170,5530,5530,5530,5530,0
|
|
20240607,115800,8519170,5530,5530,5530,5530,0
|
|
20240607,115700,8519170,5530,5530,5530,5530,0
|
|
20240607,115600,8519170,5530,5530,5530,5530,0
|
|
20240607,115500,8519170,5530,5530,5530,5530,0
|
|
20240607,115400,8519170,5530,5530,5530,5530,2
|
|
20240607,115300,8508110,5530,5530,5530,5530,0
|
|
20240607,115200,8508110,5530,5530,5530,5530,0
|
|
20240607,115100,8508110,5530,5530,5530,5530,0
|
|
20240607,115000,8508110,5530,5530,5530,5530,0
|
|
20240607,114900,8508110,5530,5530,5530,5530,0
|
|
20240607,114800,8508110,5530,5530,5530,5530,0
|
|
20240607,114700,8508110,5530,5530,5530,5530,0
|
|
20240607,114600,8508110,5530,5530,5530,5530,0
|
|
20240607,114500,8508110,5530,5530,5530,5530,0
|
|
20240607,114400,8508110,5530,5530,5530,5530,0
|
|
20240607,114300,8508110,5530,5530,5530,5530,1
|
|
20240607,114200,8502580,5530,5530,5530,5530,0
|
|
20240607,114100,8502580,5530,5530,5530,5530,0
|
|
20240607,114000,8502580,5530,5530,5530,5530,0
|
|
20240607,113900,8502580,5530,5530,5530,5530,0
|
|
20240607,113800,8502580,5530,5530,5530,5530,0
|
|
20240607,113700,8502580,5530,5530,5530,5530,0
|
|
20240607,113600,8502580,5530,5530,5530,5530,0
|
|
20240607,113500,8502580,5530,5530,5530,5530,0
|
|
20240607,113400,8502580,5530,5530,5530,5530,0
|
|
20240607,113300,8502580,5530,5530,5530,5530,0
|
|
20240607,113200,8502580,5530,5530,5530,5530,0
|
|
20240607,113100,8502580,5530,5530,5530,5530,0
|
|
20240607,113000,8502580,5530,5530,5530,5530,0
|
|
20240607,112900,8502580,5530,5530,5530,5530,0
|
|
20240607,112800,8502580,5530,5530,5530,5530,0
|
|
20240607,112700,8502580,5530,5530,5530,5530,0
|
|
20240607,112600,8502580,5530,5530,5530,5530,0
|
|
20240607,112500,8502580,5530,5530,5530,5530,0
|
|
20240607,112400,8502580,5530,5530,5530,5530,0
|
|
20240607,112300,8502580,5530,5530,5530,5530,0
|
|
20240607,112200,8502580,5530,5530,5530,5530,0
|
|
20240607,112100,8502580,5530,5530,5530,5530,0
|
|
20240607,112000,8502580,5530,5530,5530,5530,0
|
|
20240607,111900,8502580,5530,5530,5530,5530,0
|
|
20240607,111800,8502580,5530,5530,5530,5530,0
|
|
20240607,111700,8502580,5530,5530,5530,5530,0
|
|
20240607,111600,8502580,5530,5530,5530,5530,0
|
|
20240607,111500,8502580,5530,5530,5530,5530,0
|
|
20240607,111400,8502580,5530,5530,5530,5530,0
|
|
20240607,111300,8502580,5530,5530,5530,5530,0
|
|
20240607,111200,8502580,5530,5530,5530,5530,0
|
|
20240607,111100,8502580,5530,5530,5530,5530,0
|
|
20240607,111000,8502580,5530,5530,5530,5530,0
|
|
20240607,110900,8502580,5530,5530,5530,5530,0
|
|
20240607,110800,8502580,5530,5530,5530,5530,2
|
|
20240607,110700,8491520,5540,5540,5540,5540,0
|
|
20240607,110600,8491520,5540,5540,5540,5540,0
|
|
20240607,110500,8491520,5540,5540,5540,5540,0
|
|
20240607,110400,8491520,5540,5540,5540,5540,0
|
|
20240607,110300,8491520,5540,5540,5540,5540,0
|
|
20240607,110200,8491520,5540,5540,5540,5540,0
|
|
20240607,110100,8491520,5540,5540,5540,5540,0
|
|
20240607,110000,8491520,5540,5540,5540,5540,0
|
|
20240607,105900,8491520,5540,5540,5540,5540,0
|
|
20240607,105800,8491520,5540,5540,5540,5540,0
|
|
20240607,105700,8491520,5540,5540,5540,5540,0
|
|
20240607,105600,8491520,5540,5540,5540,5540,0
|
|
20240607,105500,8491520,5540,5540,5540,5540,0
|
|
20240607,105400,8491520,5540,5540,5540,5540,0
|
|
20240607,105300,8491520,5540,5540,5540,5540,0
|
|
20240607,105200,8491520,5540,5540,5540,5540,0
|
|
20240607,105100,8491520,5540,5540,5540,5540,0
|
|
20240607,105000,8491520,5540,5540,5540,5540,0
|
|
20240607,104900,8491520,5540,5540,5540,5540,0
|
|
20240607,104800,8491520,5540,5540,5540,5540,0
|
|
20240607,104700,8491520,5540,5540,5540,5540,0
|
|
20240607,104600,8491520,5540,5540,5540,5540,0
|
|
20240607,104500,8491520,5540,5540,5540,5540,0
|
|
20240607,104400,8491520,5540,5540,5540,5540,0
|
|
20240607,104300,8491520,5540,5540,5540,5540,0
|
|
20240607,104200,8491520,5540,5540,5540,5540,0
|
|
20240607,104100,8491520,5540,5540,5540,5540,0
|
|
20240607,104000,8491520,5540,5540,5540,5540,0
|
|
20240607,103900,8491520,5540,5540,5540,5540,0
|
|
20240607,103800,8491520,5540,5540,5540,5540,0
|
|
20240607,103700,8491520,5540,5540,5540,5540,0
|
|
20240607,103600,8491520,5540,5540,5540,5540,0
|
|
20240607,103500,8491520,5540,5540,5540,5540,0
|
|
20240607,103400,8491520,5540,5540,5540,5540,0
|
|
20240607,103300,8491520,5540,5540,5540,5540,0
|
|
20240607,103200,8491520,5540,5540,5540,5540,0
|
|
20240607,103100,8491520,5540,5540,5540,5540,0
|
|
20240607,103000,8491520,5540,5540,5540,5540,0
|
|
20240607,102900,8491520,5540,5540,5540,5540,0
|
|
20240607,102800,8491520,5540,5540,5540,5540,0
|
|
20240607,102700,8491520,5540,5540,5540,5540,0
|
|
20240607,102600,8491520,5540,5540,5540,5540,0
|
|
20240607,102500,8491520,5540,5540,5540,5540,0
|
|
20240607,102400,8491520,5540,5540,5540,5540,0
|
|
20240607,102300,8491520,5540,5540,5540,5540,0
|
|
20240607,102200,8491520,5540,5540,5540,5540,0
|
|
20240607,102100,8491520,5540,5540,5540,5540,0
|
|
20240607,102000,8491520,5540,5540,5540,5540,0
|
|
20240607,101900,8491520,5540,5540,5540,5540,0
|
|
20240607,101800,8491520,5540,5540,5540,5540,0
|
|
20240607,101700,8491520,5540,5540,5540,5540,0
|
|
20240607,101600,8491520,5540,5540,5540,5540,0
|
|
20240607,101500,8491520,5540,5540,5540,5540,0
|
|
20240607,101400,8491520,5540,5540,5540,5540,0
|
|
20240607,101300,8491520,5540,5540,5540,5540,1
|
|
20240607,101200,8485980,5500,5500,5500,5500,0
|
|
20240607,101100,8485980,5500,5500,5500,5500,0
|
|
20240607,101000,8485980,5500,5500,5500,5500,0
|
|
20240607,100900,8485980,5500,5500,5500,5500,0
|
|
20240607,100800,8485980,5500,5500,5500,5500,0
|
|
20240607,100700,8485980,5500,5500,5500,5500,1
|
|
20240607,100600,8480480,5500,5500,5500,5500,0
|
|
20240607,100500,8480480,5500,5510,5510,5500,700
|
|
20240607,100400,4628650,5540,5540,5540,5540,0
|
|
20240607,100300,4628650,5540,5540,5540,5540,0
|
|
20240607,100200,4628650,5540,5540,5540,5540,0
|
|
20240607,100100,4628650,5540,5540,5540,5540,0
|
|
20240607,100000,4628650,5540,5540,5540,5540,1
|
|
20240607,095900,4623110,5540,5540,5540,5540,2
|
|
20240607,095800,4612030,5540,5540,5540,5540,0
|
|
20240607,095700,4612030,5540,5540,5540,5540,0
|
|
20240607,095600,4612030,5540,5540,5540,5540,0
|
|
20240607,095500,4612030,5540,5540,5540,5540,1
|
|
20240607,095400,4606490,5560,5560,5560,5560,1
|
|
20240607,095300,4600930,5520,5520,5520,5520,66
|
|
20240607,095200,4236610,5520,5520,5520,5520,0
|
|
20240607,095100,4236610,5520,5520,5520,5520,0
|
|
20240607,095000,4236610,5520,5520,5520,5520,1
|
|
20240607,094900,4231090,5520,5520,5520,5520,0
|
|
20240607,094800,4231090,5520,5520,5520,5520,9
|
|
20240607,094700,4181410,5520,5520,5520,5520,0
|
|
20240607,094600,4181410,5520,5520,5520,5520,1
|
|
20240607,094500,4175890,5510,5510,5510,5510,0
|
|
20240607,094400,4175890,5510,5510,5510,5510,0
|
|
20240607,094300,4175890,5510,5510,5510,5510,0
|
|
20240607,094200,4175890,5510,5510,5510,5510,0
|
|
20240607,094100,4175890,5510,5510,5510,5510,0
|
|
20240607,094000,4175890,5510,5510,5510,5510,171
|
|
20240607,093900,3233680,5520,5520,5520,5520,0
|
|
20240607,093800,3233680,5520,5520,5520,5520,0
|
|
20240607,093700,3233680,5520,5520,5520,5520,0
|
|
20240607,093600,3233680,5520,5520,5520,5520,40
|
|
20240607,093500,3012880,5560,5560,5560,5560,0
|
|
20240607,093400,3012880,5560,5540,5560,5540,7
|
|
20240607,093300,2974080,5530,5530,5530,5530,0
|
|
20240607,093200,2974080,5530,5530,5530,5530,0
|
|
20240607,093100,2974080,5530,5540,5540,5530,2
|
|
20240607,093000,2963010,5550,5560,5560,5550,90
|
|
20240607,092900,2462620,5560,5560,5560,5560,0
|
|
20240607,092800,2462620,5560,5560,5560,5560,0
|
|
20240607,092700,2462620,5560,5560,5560,5560,0
|
|
20240607,092600,2462620,5560,5560,5560,5560,0
|
|
20240607,092500,2462620,5560,5560,5560,5560,0
|
|
20240607,092400,2462620,5560,5560,5560,5560,0
|
|
20240607,092300,2462620,5560,5560,5560,5560,0
|
|
20240607,092200,2462620,5560,5560,5560,5560,0
|
|
20240607,092100,2462620,5560,5560,5560,5560,0
|
|
20240607,092000,2462620,5560,5560,5560,5560,0
|
|
20240607,091900,2462620,5560,5560,5560,5560,0
|
|
20240607,091800,2462620,5560,5560,5560,5560,173
|
|
20240607,091700,1500740,5590,5590,5590,5590,0
|
|
20240607,091600,1500740,5590,5590,5590,5590,0
|
|
20240607,091500,1500740,5590,5590,5590,5590,0
|
|
20240607,091400,1500740,5590,5590,5590,5590,0
|
|
20240607,091300,1500740,5590,5590,5590,5590,0
|
|
20240607,091200,1500740,5590,5590,5590,5590,0
|
|
20240607,091100,1500740,5590,5590,5590,5590,0
|
|
20240607,091000,1500740,5590,5590,5590,5590,0
|
|
20240607,090900,1500740,5590,5590,5590,5590,0
|
|
20240607,090800,1500740,5590,5590,5590,5590,1
|
|
20240607,090700,1495150,5570,5570,5570,5570,0
|
|
20240607,090600,1495150,5570,5570,5570,5570,1
|
|
20240607,090500,1489580,5600,5580,5600,5580,22
|
|
20240607,090400,1366800,5630,5630,5630,5630,0
|
|
20240607,090300,1366800,5630,5590,5630,5590,2
|
|
20240607,090200,1355580,5590,5620,5650,5590,5
|
|
20240607,090100,1327510,5660,5590,5670,5570,136
|
|
20240607,090000,565050,5600,5530,5600,5530,102
|