660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195700,47509435,4245,4245,4245,4245,560
|
|
20240620,195600,47509435,4245,4245,4245,4245,0
|
|
20240620,195500,47509435,4245,4245,4245,4245,0
|
|
20240620,195400,47509435,4245,4245,4245,4245,0
|
|
20240620,195300,47509435,4245,4245,4245,4245,0
|
|
20240620,195200,47509435,4245,4245,4245,4245,0
|
|
20240620,195100,47509435,4245,4245,4245,4245,0
|
|
20240620,195000,47509435,4245,4245,4245,4245,0
|
|
20240620,194900,47509435,4245,4245,4245,4245,0
|
|
20240620,194800,47509435,4245,4245,4245,4245,0
|
|
20240620,194700,47509435,4245,4245,4245,4245,0
|
|
20240620,194600,47509435,4245,4245,4245,4245,0
|
|
20240620,194500,47509435,4245,4245,4245,4245,0
|
|
20240620,194400,47509435,4245,4245,4245,4245,0
|
|
20240620,194300,47509435,4245,4245,4245,4245,0
|
|
20240620,194200,47509435,4245,4245,4245,4245,0
|
|
20240620,194100,47509435,4245,4245,4245,4245,0
|
|
20240620,194000,47509435,4245,4245,4245,4245,0
|
|
20240620,193900,47509435,4245,4245,4245,4245,0
|
|
20240620,193800,47509435,4245,4245,4245,4245,0
|
|
20240620,193700,47509435,4245,4245,4245,4245,0
|
|
20240620,193600,47509435,4245,4245,4245,4245,0
|
|
20240620,193500,47509435,4245,4245,4245,4245,0
|
|
20240620,193400,47509435,4245,4245,4245,4245,0
|
|
20240620,193300,47509435,4245,4245,4245,4245,0
|
|
20240620,193200,47509435,4245,4245,4245,4245,0
|
|
20240620,193100,47509435,4245,4245,4245,4245,0
|
|
20240620,193000,47509435,4245,4245,4245,4245,0
|
|
20240620,192900,47509435,4245,4245,4245,4245,0
|
|
20240620,192800,47509435,4245,4245,4245,4245,0
|
|
20240620,192700,47509435,4245,4245,4245,4245,560
|
|
20240620,192600,47509435,4245,4245,4245,4245,0
|
|
20240620,192500,47509435,4245,4245,4245,4245,0
|
|
20240620,192400,47509435,4245,4245,4245,4245,0
|
|
20240620,192300,47509435,4245,4245,4245,4245,0
|
|
20240620,192200,47509435,4245,4245,4245,4245,0
|
|
20240620,192100,47509435,4245,4245,4245,4245,0
|
|
20240620,192000,47509435,4245,4245,4245,4245,0
|
|
20240620,191900,47509435,4245,4245,4245,4245,0
|
|
20240620,191800,47509435,4245,4245,4245,4245,0
|
|
20240620,191700,47509435,4245,4245,4245,4245,0
|
|
20240620,191600,47509435,4245,4245,4245,4245,0
|
|
20240620,191500,47509435,4245,4245,4245,4245,0
|
|
20240620,191400,47509435,4245,4245,4245,4245,0
|
|
20240620,191300,47509435,4245,4245,4245,4245,0
|
|
20240620,191200,47509435,4245,4245,4245,4245,0
|
|
20240620,191100,47509435,4245,4245,4245,4245,0
|
|
20240620,191000,47509435,4245,4245,4245,4245,0
|
|
20240620,190900,47509435,4245,4245,4245,4245,0
|
|
20240620,190800,47509435,4245,4245,4245,4245,0
|
|
20240620,190700,47509435,4245,4245,4245,4245,0
|
|
20240620,190600,47509435,4245,4245,4245,4245,0
|
|
20240620,190500,47509435,4245,4245,4245,4245,0
|
|
20240620,190400,47509435,4245,4245,4245,4245,0
|
|
20240620,190300,47509435,4245,4245,4245,4245,0
|
|
20240620,190200,47509435,4245,4245,4245,4245,0
|
|
20240620,190100,47509435,4245,4245,4245,4245,0
|
|
20240620,190000,47509435,4245,4245,4245,4245,0
|
|
20240620,185900,47509435,4245,4245,4245,4245,0
|
|
20240620,185800,47509435,4245,4245,4245,4245,0
|
|
20240620,185700,47509435,4245,4245,4245,4245,560
|
|
20240620,185600,47509435,4245,4245,4245,4245,0
|
|
20240620,185500,47509435,4245,4245,4245,4245,0
|
|
20240620,185400,47509435,4245,4245,4245,4245,0
|
|
20240620,185300,47509435,4245,4245,4245,4245,0
|
|
20240620,185200,47509435,4245,4245,4245,4245,0
|
|
20240620,185100,47509435,4245,4245,4245,4245,0
|
|
20240620,185000,47509435,4245,4245,4245,4245,0
|
|
20240620,184900,47509435,4245,4245,4245,4245,0
|
|
20240620,184800,47509435,4245,4245,4245,4245,0
|
|
20240620,184700,47509435,4245,4245,4245,4245,0
|
|
20240620,184600,47509435,4245,4245,4245,4245,0
|
|
20240620,184500,47509435,4245,4245,4245,4245,0
|
|
20240620,184400,47509435,4245,4245,4245,4245,0
|
|
20240620,184300,47509435,4245,4245,4245,4245,0
|
|
20240620,184200,47509435,4245,4245,4245,4245,0
|
|
20240620,184100,47509435,4245,4245,4245,4245,0
|
|
20240620,184000,47509435,4245,4245,4245,4245,0
|
|
20240620,183900,47509435,4245,4245,4245,4245,0
|
|
20240620,183800,47509435,4245,4245,4245,4245,0
|
|
20240620,183700,47509435,4245,4245,4245,4245,0
|
|
20240620,183600,47509435,4245,4245,4245,4245,0
|
|
20240620,183500,47509435,4245,4245,4245,4245,0
|
|
20240620,183400,47509435,4245,4245,4245,4245,0
|
|
20240620,183300,47509435,4245,4245,4245,4245,0
|
|
20240620,183200,47509435,4245,4245,4245,4245,0
|
|
20240620,183100,47509435,4245,4245,4245,4245,0
|
|
20240620,183000,47509435,4245,4245,4245,4245,0
|
|
20240620,182900,47509435,4245,4245,4245,4245,0
|
|
20240620,182800,47509435,4245,4245,4245,4245,0
|
|
20240620,182700,47509435,4245,4245,4245,4245,560
|
|
20240620,182600,47509435,4245,4245,4245,4245,0
|
|
20240620,182500,47509435,4245,4245,4245,4245,0
|
|
20240620,182400,47509435,4245,4245,4245,4245,0
|
|
20240620,182300,47509435,4245,4245,4245,4245,0
|
|
20240620,182200,47509435,4245,4245,4245,4245,0
|
|
20240620,182100,47509435,4245,4245,4245,4245,0
|
|
20240620,182000,47509435,4245,4245,4245,4245,0
|
|
20240620,181900,47509435,4245,4245,4245,4245,0
|
|
20240620,181800,47509435,4245,4245,4245,4245,0
|
|
20240620,181700,47509435,4245,4245,4245,4245,0
|
|
20240620,181600,47509435,4245,4245,4245,4245,0
|
|
20240620,181500,47509435,4245,4245,4245,4245,0
|
|
20240620,181400,47509435,4245,4245,4245,4245,0
|
|
20240620,181300,47509435,4245,4245,4245,4245,0
|
|
20240620,181200,47509435,4245,4245,4245,4245,0
|
|
20240620,181100,47509435,4245,4245,4245,4245,0
|
|
20240620,181000,47509435,4245,4245,4245,4245,0
|
|
20240620,180900,47509435,4245,4245,4245,4245,0
|
|
20240620,180800,47509435,4245,4245,4245,4245,0
|
|
20240620,180700,47509435,4245,4245,4245,4245,0
|
|
20240620,180600,47509435,4245,4245,4245,4245,0
|
|
20240620,180500,47509435,4245,4245,4245,4245,0
|
|
20240620,180400,47509435,4245,4245,4245,4245,0
|
|
20240620,180300,47509435,4245,4245,4245,4245,0
|
|
20240620,180200,47509435,4245,4245,4245,4245,0
|
|
20240620,180100,47509435,4245,4245,4245,4245,0
|
|
20240620,180000,47509435,4245,4245,4245,4245,0
|
|
20240620,175900,47509435,4245,4245,4245,4245,0
|
|
20240620,175800,47509435,4245,4245,4245,4245,0
|
|
20240620,175700,47509435,4245,4245,4245,4245,560
|
|
20240620,175600,47509435,4245,4245,4245,4245,0
|
|
20240620,175500,47509435,4245,4245,4245,4245,0
|
|
20240620,175400,47509435,4245,4245,4245,4245,0
|
|
20240620,175300,47509435,4245,4245,4245,4245,0
|
|
20240620,175200,47509435,4245,4245,4245,4245,0
|
|
20240620,175100,47509435,4245,4245,4245,4245,0
|
|
20240620,175000,47509435,4245,4245,4245,4245,0
|
|
20240620,174900,47509435,4245,4245,4245,4245,0
|
|
20240620,174800,47509435,4245,4245,4245,4245,0
|
|
20240620,174700,47509435,4245,4245,4245,4245,0
|
|
20240620,174600,47509435,4245,4245,4245,4245,0
|
|
20240620,174500,47509435,4245,4245,4245,4245,0
|
|
20240620,174400,47509435,4245,4245,4245,4245,0
|
|
20240620,174300,47509435,4245,4245,4245,4245,0
|
|
20240620,174200,47509435,4245,4245,4245,4245,0
|
|
20240620,174100,47509435,4245,4245,4245,4245,0
|
|
20240620,174000,47509435,4245,4245,4245,4245,0
|
|
20240620,173900,47509435,4245,4245,4245,4245,0
|
|
20240620,173800,47509435,4245,4245,4245,4245,0
|
|
20240620,173700,47509435,4245,4245,4245,4245,0
|
|
20240620,173600,47509435,4245,4245,4245,4245,0
|
|
20240620,173500,47509435,4245,4245,4245,4245,0
|
|
20240620,173400,47509435,4245,4245,4245,4245,0
|
|
20240620,173300,47509435,4245,4245,4245,4245,0
|
|
20240620,173200,47509435,4245,4245,4245,4245,0
|
|
20240620,173100,47509435,4245,4245,4245,4245,0
|
|
20240620,173000,47509435,4245,4245,4245,4245,0
|
|
20240620,172900,47509435,4245,4245,4245,4245,0
|
|
20240620,172800,47509435,4245,4245,4245,4245,0
|
|
20240620,172700,47509435,4245,4245,4245,4245,560
|
|
20240620,172600,47509435,4245,4245,4245,4245,0
|
|
20240620,172500,47509435,4245,4245,4245,4245,0
|
|
20240620,172400,47509435,4245,4245,4245,4245,0
|
|
20240620,172300,47509435,4245,4245,4245,4245,0
|
|
20240620,172200,47509435,4245,4245,4245,4245,0
|
|
20240620,172100,47509435,4245,4245,4245,4245,0
|
|
20240620,172000,47509435,4245,4245,4245,4245,0
|
|
20240620,171900,47509435,4245,4245,4245,4245,0
|
|
20240620,171800,47509435,4245,4245,4245,4245,0
|
|
20240620,171700,47509435,4245,4245,4245,4245,0
|
|
20240620,171600,47509435,4245,4245,4245,4245,0
|
|
20240620,171500,47509435,4245,4245,4245,4245,0
|
|
20240620,171400,47509435,4245,4245,4245,4245,0
|
|
20240620,171300,47509435,4245,4245,4245,4245,0
|
|
20240620,171200,47509435,4245,4245,4245,4245,0
|
|
20240620,171100,47509435,4245,4245,4245,4245,0
|
|
20240620,171000,47509435,4245,4245,4245,4245,0
|
|
20240620,170900,47509435,4245,4245,4245,4245,0
|
|
20240620,170800,47509435,4245,4245,4245,4245,0
|
|
20240620,170700,47509435,4245,4245,4245,4245,0
|
|
20240620,170600,47509435,4245,4245,4245,4245,0
|
|
20240620,170500,47509435,4245,4245,4245,4245,0
|
|
20240620,170400,47509435,4245,4245,4245,4245,0
|
|
20240620,170300,47509435,4245,4245,4245,4245,0
|
|
20240620,170200,47509435,4245,4245,4245,4245,0
|
|
20240620,170100,47509435,4245,4245,4245,4245,0
|
|
20240620,170000,47509435,4245,4245,4245,4245,0
|
|
20240620,165900,47509435,4245,4245,4245,4245,0
|
|
20240620,165800,47509435,4245,4245,4245,4245,0
|
|
20240620,165700,47509435,4245,4245,4245,4245,560
|
|
20240620,165600,47509435,4245,4245,4245,4245,0
|
|
20240620,165500,47509435,4245,4245,4245,4245,0
|
|
20240620,165400,47509435,4245,4245,4245,4245,0
|
|
20240620,165300,47509435,4245,4245,4245,4245,0
|
|
20240620,165200,47509435,4245,4245,4245,4245,0
|
|
20240620,165100,47509435,4245,4245,4245,4245,0
|
|
20240620,165000,47509435,4245,4245,4245,4245,0
|
|
20240620,164900,47509435,4245,4245,4245,4245,0
|
|
20240620,164800,47509435,4245,4245,4245,4245,0
|
|
20240620,164700,47509435,4245,4245,4245,4245,0
|
|
20240620,164600,47509435,4245,4245,4245,4245,0
|
|
20240620,164500,47509435,4245,4245,4245,4245,0
|
|
20240620,164400,47509435,4245,4245,4245,4245,0
|
|
20240620,164300,47509435,4245,4245,4245,4245,0
|
|
20240620,164200,47509435,4245,4245,4245,4245,0
|
|
20240620,164100,47509435,4245,4245,4245,4245,0
|
|
20240620,164000,47509435,4245,4245,4245,4245,0
|
|
20240620,163900,47509435,4245,4245,4245,4245,0
|
|
20240620,163800,47509435,4245,4245,4245,4245,0
|
|
20240620,163700,47509435,4245,4245,4245,4245,0
|
|
20240620,163600,47509435,4245,4245,4245,4245,0
|
|
20240620,163500,47509435,4245,4245,4245,4245,0
|
|
20240620,163400,47509435,4245,4245,4245,4245,0
|
|
20240620,163300,47509435,4245,4245,4245,4245,0
|
|
20240620,163200,47509435,4245,4245,4245,4245,0
|
|
20240620,163100,47509435,4245,4245,4245,4245,0
|
|
20240620,163000,47509435,4245,4245,4245,4245,0
|
|
20240620,162900,47509435,4245,4245,4245,4245,0
|
|
20240620,162800,47509435,4245,4245,4245,4245,0
|
|
20240620,162700,47509435,4245,4245,4245,4245,560
|
|
20240620,162600,47509435,4245,4245,4245,4245,0
|
|
20240620,162500,47509435,4245,4245,4245,4245,0
|
|
20240620,162400,47509435,4245,4245,4245,4245,0
|
|
20240620,162300,47509435,4245,4245,4245,4245,0
|
|
20240620,162200,47509435,4245,4245,4245,4245,0
|
|
20240620,162100,47509435,4245,4245,4245,4245,0
|
|
20240620,162000,47509435,4245,4245,4245,4245,0
|
|
20240620,161900,47509435,4245,4245,4245,4245,0
|
|
20240620,161800,47509435,4245,4245,4245,4245,0
|
|
20240620,161700,47509435,4245,4245,4245,4245,0
|
|
20240620,161600,47509435,4245,4245,4245,4245,0
|
|
20240620,161500,47509435,4245,4245,4245,4245,0
|
|
20240620,161400,47509435,4245,4245,4245,4245,0
|
|
20240620,161300,47509435,4245,4245,4245,4245,0
|
|
20240620,161200,47509435,4245,4245,4245,4245,0
|
|
20240620,161100,47509435,4245,4245,4245,4245,0
|
|
20240620,161000,47509435,4245,4245,4245,4245,0
|
|
20240620,160900,47509435,4245,4245,4245,4245,0
|
|
20240620,160800,47509435,4245,4245,4245,4245,0
|
|
20240620,160700,47509435,4245,4245,4245,4245,0
|
|
20240620,160600,47509435,4245,4245,4245,4245,0
|
|
20240620,160500,47509435,4245,4245,4245,4245,0
|
|
20240620,160400,47509435,4245,4245,4245,4245,0
|
|
20240620,160300,47509435,4245,4245,4245,4245,0
|
|
20240620,160200,47509435,4245,4245,4245,4245,0
|
|
20240620,160100,47509435,4245,4245,4245,4245,0
|
|
20240620,160000,47509435,4245,4245,4245,4245,0
|
|
20240620,155900,47509435,4245,4245,4245,4245,0
|
|
20240620,155800,47509435,4245,4245,4245,4245,0
|
|
20240620,155700,47509435,4245,4245,4245,4245,560
|
|
20240620,155600,47509435,4245,4245,4245,4245,0
|
|
20240620,155500,47509435,4245,4245,4245,4245,0
|
|
20240620,155400,47509435,4245,4245,4245,4245,0
|
|
20240620,155300,47509435,4245,4245,4245,4245,0
|
|
20240620,155200,47509435,4245,4245,4245,4245,0
|
|
20240620,155100,47509435,4245,4245,4245,4245,0
|
|
20240620,155000,47509435,4245,4245,4245,4245,0
|
|
20240620,154900,47509435,4245,4245,4245,4245,0
|
|
20240620,154800,47509435,4245,4245,4245,4245,0
|
|
20240620,154700,47509435,4245,4245,4245,4245,0
|
|
20240620,154600,47509435,4245,4245,4245,4245,0
|
|
20240620,154500,47509435,4245,4245,4245,4245,0
|
|
20240620,154400,47509435,4245,4245,4245,4245,0
|
|
20240620,154300,47509435,4245,4245,4245,4245,0
|
|
20240620,154200,47509435,4245,4245,4245,4245,0
|
|
20240620,154100,47509435,4245,4245,4245,4245,0
|
|
20240620,154000,47509435,4245,4245,4245,4245,0
|
|
20240620,153900,47509435,4245,4245,4245,4245,0
|
|
20240620,153800,47509435,4245,4245,4245,4245,0
|
|
20240620,153700,47509435,4245,4245,4245,4245,0
|
|
20240620,153600,47509435,4245,4245,4245,4245,0
|
|
20240620,153500,47509435,4245,4245,4245,4245,0
|
|
20240620,153400,47509435,4245,4245,4245,4245,0
|
|
20240620,153300,47509435,4245,4245,4245,4245,0
|
|
20240620,153200,47509435,4245,4245,4245,4245,0
|
|
20240620,153100,47509435,4245,4245,4245,4245,0
|
|
20240620,153000,47509435,4245,4245,4245,4245,560
|
|
20240620,152900,45132235,4240,4240,4240,4240,0
|
|
20240620,152800,45132235,4240,4240,4240,4240,0
|
|
20240620,152700,45132235,4240,4240,4240,4240,0
|
|
20240620,152600,45132235,4240,4240,4240,4240,0
|
|
20240620,152500,45132235,4240,4240,4240,4240,0
|
|
20240620,152400,45132235,4240,4240,4240,4240,0
|
|
20240620,152300,45132235,4240,4240,4240,4240,0
|
|
20240620,152200,45132235,4240,4240,4240,4240,0
|
|
20240620,152100,45132235,4240,4240,4240,4240,0
|
|
20240620,152000,45132235,4240,4240,4240,4240,0
|
|
20240620,151900,45132235,4240,4235,4240,4235,13
|
|
20240620,151800,45077175,4235,4230,4235,4230,11
|
|
20240620,151700,45030635,4230,4230,4230,4230,10
|
|
20240620,151600,44988335,4230,4230,4230,4230,10
|
|
20240620,151500,44946035,4230,4235,4235,4230,102
|
|
20240620,151400,44514500,4235,4235,4240,4235,3
|
|
20240620,151300,44501790,4235,4240,4240,4235,4
|
|
20240620,151200,44484840,4240,4240,4240,4240,4
|
|
20240620,151100,44467880,4240,4240,4240,4240,2
|
|
20240620,151000,44459400,4240,4240,4240,4240,2
|
|
20240620,150900,44450920,4240,4240,4240,4240,18
|
|
20240620,150800,44374600,4240,4240,4240,4240,21
|
|
20240620,150700,44285560,4240,4230,4240,4230,53
|
|
20240620,150600,44060860,4235,4240,4240,4235,745
|
|
20240620,150500,40903930,4240,4240,4240,4240,0
|
|
20240620,150400,40903930,4240,4240,4245,4240,1235
|
|
20240620,150300,35667525,4245,4245,4245,4245,6
|
|
20240620,150200,35642055,4245,4245,4245,4245,0
|
|
20240620,150100,35642055,4245,4245,4245,4245,142
|
|
20240620,150000,35039265,4245,4245,4245,4245,0
|
|
20240620,145900,35039265,4245,4245,4245,4245,0
|
|
20240620,145800,35039265,4245,4245,4245,4245,0
|
|
20240620,145700,35039265,4245,4245,4245,4245,0
|
|
20240620,145600,35039265,4245,4245,4245,4245,0
|
|
20240620,145500,35039265,4245,4245,4245,4245,0
|
|
20240620,145400,35039265,4245,4245,4245,4245,0
|
|
20240620,145300,35039265,4245,4245,4245,4245,0
|
|
20240620,145200,35039265,4245,4245,4245,4245,0
|
|
20240620,145100,35039265,4245,4245,4245,4245,0
|
|
20240620,145000,35039265,4245,4245,4245,4245,0
|
|
20240620,144900,35039265,4245,4245,4245,4245,0
|
|
20240620,144800,35039265,4245,4245,4245,4245,0
|
|
20240620,144700,35039265,4245,4245,4245,4245,0
|
|
20240620,144600,35039265,4245,4245,4245,4245,0
|
|
20240620,144500,35039265,4245,4245,4245,4245,0
|
|
20240620,144400,35039265,4245,4245,4245,4245,0
|
|
20240620,144300,35039265,4245,4245,4245,4245,0
|
|
20240620,144200,35039265,4245,4245,4245,4245,0
|
|
20240620,144100,35039265,4245,4245,4245,4245,0
|
|
20240620,144000,35039265,4245,4245,4245,4245,0
|
|
20240620,143900,35039265,4245,4245,4245,4245,0
|
|
20240620,143800,35039265,4245,4245,4245,4245,0
|
|
20240620,143700,35039265,4245,4245,4245,4245,0
|
|
20240620,143600,35039265,4245,4245,4245,4245,0
|
|
20240620,143500,35039265,4245,4245,4245,4245,0
|
|
20240620,143400,35039265,4245,4245,4245,4245,0
|
|
20240620,143300,35039265,4245,4245,4245,4245,0
|
|
20240620,143200,35039265,4245,4245,4245,4245,0
|
|
20240620,143100,35039265,4245,4245,4245,4245,30
|
|
20240620,143000,34911915,4245,4245,4245,4245,0
|
|
20240620,142900,34911915,4245,4245,4245,4245,8
|
|
20240620,142800,34877955,4245,4245,4245,4245,0
|
|
20240620,142700,34877955,4245,4245,4245,4245,0
|
|
20240620,142600,34877955,4245,4245,4245,4245,0
|
|
20240620,142500,34877955,4245,4245,4245,4245,0
|
|
20240620,142400,34877955,4245,4245,4245,4245,0
|
|
20240620,142300,34877955,4245,4245,4245,4245,1
|
|
20240620,142200,34873710,4240,4240,4240,4240,16
|
|
20240620,142100,34805870,4240,4240,4240,4240,0
|
|
20240620,142000,34805870,4240,4240,4240,4240,0
|
|
20240620,141900,34805870,4240,4240,4240,4240,0
|
|
20240620,141800,34805870,4240,4240,4240,4240,0
|
|
20240620,141700,34805870,4240,4240,4240,4240,0
|
|
20240620,141600,34805870,4240,4240,4240,4240,0
|
|
20240620,141500,34805870,4240,4240,4240,4240,0
|
|
20240620,141400,34805870,4240,4240,4240,4240,0
|
|
20240620,141300,34805870,4240,4240,4240,4240,0
|
|
20240620,141200,34805870,4240,4240,4240,4240,0
|
|
20240620,141100,34805870,4240,4240,4240,4240,0
|
|
20240620,141000,34805870,4240,4240,4240,4240,0
|
|
20240620,140900,34805870,4240,4240,4240,4240,0
|
|
20240620,140800,34805870,4240,4240,4240,4240,0
|
|
20240620,140700,34805870,4240,4240,4240,4240,670
|
|
20240620,140600,31965070,4245,4245,4245,4245,0
|
|
20240620,140500,31965070,4245,4245,4245,4245,0
|
|
20240620,140400,31965070,4245,4245,4245,4245,32
|
|
20240620,140300,31829230,4250,4250,4250,4250,0
|
|
20240620,140200,31829230,4250,4250,4250,4250,0
|
|
20240620,140100,31829230,4250,4250,4250,4250,0
|
|
20240620,140000,31829230,4250,4250,4250,4250,0
|
|
20240620,135900,31829230,4250,4250,4250,4250,0
|
|
20240620,135800,31829230,4250,4250,4250,4250,625
|
|
20240620,135700,29172980,4250,4250,4250,4250,0
|
|
20240620,135600,29172980,4250,4250,4250,4250,7
|
|
20240620,135500,29143230,4245,4245,4245,4245,1
|
|
20240620,135400,29138985,4245,4245,4245,4245,0
|
|
20240620,135300,29138985,4245,4245,4245,4245,0
|
|
20240620,135200,29138985,4245,4245,4245,4245,38
|
|
20240620,135100,28977675,4245,4245,4245,4245,0
|
|
20240620,135000,28977675,4245,4245,4245,4245,0
|
|
20240620,134900,28977675,4245,4245,4245,4245,0
|
|
20240620,134800,28977675,4245,4245,4245,4245,0
|
|
20240620,134700,28977675,4245,4245,4245,4245,50
|
|
20240620,134600,28765425,4245,4245,4245,4245,50
|
|
20240620,134500,28553175,4245,4245,4245,4245,50
|
|
20240620,134400,28340925,4245,4245,4245,4245,50
|
|
20240620,134300,28128675,4245,4245,4245,4245,0
|
|
20240620,134200,28128675,4245,4245,4245,4245,0
|
|
20240620,134100,28128675,4245,4245,4245,4245,50
|
|
20240620,134000,27916425,4245,4245,4245,4245,50
|
|
20240620,133900,27704175,4245,4245,4245,4245,0
|
|
20240620,133800,27704175,4245,4245,4245,4245,50
|
|
20240620,133700,27491925,4245,4245,4245,4245,0
|
|
20240620,133600,27491925,4245,4245,4245,4245,50
|
|
20240620,133500,27279675,4245,4245,4245,4245,50
|
|
20240620,133400,27067425,4245,4245,4245,4245,50
|
|
20240620,133300,26855175,4245,4245,4245,4245,0
|
|
20240620,133200,26855175,4245,4245,4245,4245,50
|
|
20240620,133100,26642925,4245,4245,4245,4245,0
|
|
20240620,133000,26642925,4245,4245,4245,4245,71
|
|
20240620,132900,26341530,4245,4245,4245,4245,0
|
|
20240620,132800,26341530,4245,4245,4245,4245,50
|
|
20240620,132700,26129280,4245,4245,4245,4245,0
|
|
20240620,132600,26129280,4245,4245,4245,4245,50
|
|
20240620,132500,25917030,4245,4245,4245,4245,50
|
|
20240620,132400,25704780,4245,4245,4245,4245,50
|
|
20240620,132300,25492530,4245,4245,4245,4245,50
|
|
20240620,132200,25280280,4245,4245,4245,4245,70
|
|
20240620,132100,24983130,4245,4245,4245,4245,0
|
|
20240620,132000,24983130,4245,4245,4245,4245,50
|
|
20240620,131900,24770880,4245,4245,4245,4245,0
|
|
20240620,131800,24770880,4245,4245,4245,4245,0
|
|
20240620,131700,24770880,4245,4245,4245,4245,0
|
|
20240620,131600,24770880,4245,4245,4245,4245,1
|
|
20240620,131500,24766635,4245,4245,4245,4245,0
|
|
20240620,131400,24766635,4245,4245,4245,4245,0
|
|
20240620,131300,24766635,4245,4245,4245,4245,0
|
|
20240620,131200,24766635,4245,4245,4245,4245,10
|
|
20240620,131100,24724185,4245,4245,4245,4245,0
|
|
20240620,131000,24724185,4245,4245,4245,4245,0
|
|
20240620,130900,24724185,4245,4245,4245,4245,125
|
|
20240620,130800,24193560,4245,4245,4245,4245,0
|
|
20240620,130700,24193560,4245,4245,4245,4245,0
|
|
20240620,130600,24193560,4245,4245,4245,4245,1
|
|
20240620,130500,24189315,4240,4245,4245,4240,1043
|
|
20240620,130400,19761785,4245,4245,4245,4245,1
|
|
20240620,130300,19757540,4245,4245,4245,4245,0
|
|
20240620,130200,19757540,4245,4245,4245,4245,0
|
|
20240620,130100,19757540,4245,4245,4245,4245,0
|
|
20240620,130000,19757540,4245,4245,4245,4245,1
|
|
20240620,125900,19753295,4245,4245,4245,4245,2
|
|
20240620,125800,19744805,4245,4245,4245,4245,201
|
|
20240620,125700,18891560,4245,4250,4250,4245,11
|
|
20240620,125600,18844815,4250,4245,4250,4245,11
|
|
20240620,125500,18798070,4245,4245,4245,4245,2
|
|
20240620,125400,18789580,4245,4245,4245,4245,1
|
|
20240620,125300,18785335,4250,4250,4250,4245,29
|
|
20240620,125200,18662090,4245,4245,4245,4245,2
|
|
20240620,125100,18653600,4245,4245,4250,4245,211
|
|
20240620,125000,17757855,4245,4245,4250,4245,511
|
|
20240620,124900,15588610,4245,4245,4245,4245,1
|
|
20240620,124800,15584365,4245,4245,4245,4245,2
|
|
20240620,124700,15575875,4245,4245,4245,4245,1
|
|
20240620,124600,15571630,4245,4250,4250,4245,21
|
|
20240620,124500,15482385,4245,4245,4245,4245,2
|
|
20240620,124400,15473895,4245,4245,4245,4245,1
|
|
20240620,124300,15469650,4245,4245,4245,4245,1
|
|
20240620,124200,15465405,4245,4250,4250,4245,4
|
|
20240620,124100,15448410,4245,4250,4250,4245,12
|
|
20240620,124000,15397420,4250,4250,4250,4245,21
|
|
20240620,123900,15308175,4245,4245,4245,4245,1
|
|
20240620,123800,15303930,4245,4245,4245,4245,2
|
|
20240620,123700,15295440,4250,4245,4250,4245,2
|
|
20240620,123600,15286945,4250,4250,4250,4245,21
|
|
20240620,123500,15197700,4240,4250,4250,4240,11
|
|
20240620,123400,15150960,4240,4250,4250,4240,12
|
|
20240620,123300,15099980,4250,4250,4250,4240,183
|
|
20240620,123200,14323860,4240,4250,4250,4240,11
|
|
20240620,123100,14277120,4240,4240,4250,4240,22
|
|
20240620,123000,14183640,4240,4250,4250,4240,11
|
|
20240620,122900,14136900,4240,4240,4240,4240,1
|
|
20240620,122800,14132660,4250,4240,4250,4240,11
|
|
20240620,122700,14085920,4250,4240,4250,4240,12
|
|
20240620,122600,14034940,4250,4240,4250,4240,11
|
|
20240620,122500,13988200,4250,4250,4250,4240,21
|
|
20240620,122400,13898960,4240,4240,4240,4240,2
|
|
20240620,122300,13890480,4250,4250,4250,4240,21
|
|
20240620,122200,13801240,4240,4240,4240,4240,1
|
|
20240620,122100,13797000,4240,4250,4250,4240,21
|
|
20240620,122000,13707760,4240,4240,4250,4240,10
|
|
20240620,121900,13665280,4240,4250,4250,4240,11
|
|
20240620,121800,13618540,4240,4250,4250,4240,11
|
|
20240620,121700,13571800,4240,4240,4250,4240,12
|
|
20240620,121600,13520820,4240,4250,4250,4240,11
|
|
20240620,121500,13474080,4240,4250,4250,4240,21
|
|
20240620,121400,13384840,4240,4250,4250,4240,2
|
|
20240620,121300,13376350,4240,4240,4240,4240,2
|
|
20240620,121200,13367870,4245,4245,4245,4245,1
|
|
20240620,121100,13363625,4250,4245,4250,4245,11
|
|
20240620,121000,13316880,4245,4245,4250,4245,12
|
|
20240620,120900,13265890,4245,4240,4245,4240,7
|
|
20240620,120800,13236180,4240,4245,4245,4240,73
|
|
20240620,120700,12926300,4240,4245,4245,4240,11
|
|
20240620,120600,12879610,4240,4245,4245,4240,37
|
|
20240620,120500,12722555,4240,4240,4240,4240,1
|
|
20240620,120400,12718315,4245,4245,4245,4240,21
|
|
20240620,120300,12629175,4240,4240,4245,4240,12
|
|
20240620,120200,12578245,4245,4240,4245,4240,11
|
|
20240620,120100,12531555,4240,4240,4240,4240,1
|
|
20240620,120000,12527315,4235,4245,4245,4235,2
|
|
20240620,115900,12518835,4235,4235,4245,4235,15
|
|
20240620,115800,12455240,4235,4240,4240,4235,501
|
|
20240620,115700,10331005,4235,4235,4235,4235,1
|
|
20240620,115600,10326770,4235,4235,4235,4235,2
|
|
20240620,115500,10318300,4235,4235,4235,4235,1
|
|
20240620,115400,10314065,4235,4235,4235,4235,1
|
|
20240620,115300,10309830,4235,4235,4235,4235,1
|
|
20240620,115200,10305595,4235,4235,4235,4235,2
|
|
20240620,115100,10297125,4235,4235,4235,4235,1
|
|
20240620,115000,10292890,4235,4235,4235,4235,1
|
|
20240620,114900,10288655,4235,4235,4235,4235,1
|
|
20240620,114800,10284420,4235,4235,4235,4235,2
|
|
20240620,114700,10275950,4235,4235,4235,4235,1
|
|
20240620,114600,10271715,4235,4235,4235,4235,17
|
|
20240620,114500,10199720,4235,4235,4235,4235,2
|
|
20240620,114400,10191250,4235,4235,4235,4235,1
|
|
20240620,114300,10187015,4235,4235,4235,4235,1
|
|
20240620,114200,10182780,4235,4235,4235,4235,1
|
|
20240620,114100,10178545,4235,4235,4235,4235,2
|
|
20240620,114000,10170075,4245,4240,4245,4235,4
|
|
20240620,113900,10153115,4235,4235,4235,4235,1
|
|
20240620,113800,10148880,4235,4235,4235,4235,2
|
|
20240620,113700,10140410,4240,4240,4240,4240,10
|
|
20240620,113600,10098010,4240,4240,4240,4240,1
|
|
20240620,113500,10093770,4240,4240,4240,4240,1
|
|
20240620,113400,10089530,4240,4240,4240,4240,2
|
|
20240620,113300,10081050,4240,4240,4240,4240,1
|
|
20240620,113200,10076810,4240,4240,4240,4240,1
|
|
20240620,113100,10072570,4240,4240,4240,4240,2
|
|
20240620,113000,10064090,4240,4240,4240,4240,1
|
|
20240620,112900,10059850,4240,4240,4240,4240,1
|
|
20240620,112800,10055610,4240,4240,4240,4240,1
|
|
20240620,112700,10051370,4240,4240,4240,4240,62
|
|
20240620,112600,9788490,4240,4240,4240,4240,1
|
|
20240620,112500,9784250,4240,4240,4240,4240,1
|
|
20240620,112400,9780010,4240,4240,4240,4240,2
|
|
20240620,112300,9771530,4240,4240,4240,4240,1
|
|
20240620,112200,9767290,4240,4240,4240,4240,1
|
|
20240620,112100,9763050,4240,4240,4240,4240,1
|
|
20240620,112000,9758810,4240,4240,4245,4240,9
|
|
20240620,111900,9720615,4240,4240,4240,4240,1
|
|
20240620,111800,9716375,4240,4245,4245,4240,5
|
|
20240620,111700,9695155,4240,4240,4240,4240,2
|
|
20240620,111600,9686675,4240,4240,4240,4240,1
|
|
20240620,111500,9682435,4240,4245,4245,4240,27
|
|
20240620,111400,9567825,4240,4240,4240,4240,1
|
|
20240620,111300,9563585,4240,4250,4250,4240,4
|
|
20240620,111200,9546610,4240,4240,4240,4240,1
|
|
20240620,111100,9542370,4240,4240,4240,4240,1
|
|
20240620,111000,9538130,4240,4240,4250,4240,4
|
|
20240620,110900,9521150,4240,4240,4240,4240,1
|
|
20240620,110800,9516910,4240,4240,4240,4240,1
|
|
20240620,110700,9512670,4240,4240,4240,4240,1
|
|
20240620,110600,9508430,4240,4240,4240,4240,2
|
|
20240620,110500,9499950,4240,4240,4240,4240,21
|
|
20240620,110400,9410910,4250,4250,4250,4240,4
|
|
20240620,110300,9393920,4240,4240,4240,4240,2
|
|
20240620,110200,9385440,4240,4240,4240,4240,1
|
|
20240620,110100,9381200,4240,4240,4240,4240,1
|
|
20240620,110000,9376960,4240,4240,4240,4240,1
|
|
20240620,105900,9372720,4250,4250,4250,4250,0
|
|
20240620,105800,9372720,4250,4250,4250,4250,0
|
|
20240620,105700,9372720,4250,4250,4250,4250,0
|
|
20240620,105600,9372720,4250,4250,4250,4250,0
|
|
20240620,105500,9372720,4250,4250,4250,4250,0
|
|
20240620,105400,9372720,4250,4250,4250,4250,0
|
|
20240620,105300,9372720,4250,4250,4250,4250,0
|
|
20240620,105200,9372720,4250,4250,4250,4250,0
|
|
20240620,105100,9372720,4250,4245,4250,4245,447
|
|
20240620,105000,7475200,4245,4245,4245,4245,0
|
|
20240620,104900,7475200,4245,4245,4245,4245,0
|
|
20240620,104800,7475200,4245,4245,4245,4245,0
|
|
20240620,104700,7475200,4245,4245,4245,4245,0
|
|
20240620,104600,7475200,4245,4245,4245,4245,0
|
|
20240620,104500,7475200,4245,4245,4245,4245,0
|
|
20240620,104400,7475200,4245,4245,4245,4245,0
|
|
20240620,104300,7475200,4245,4245,4245,4245,0
|
|
20240620,104200,7475200,4245,4245,4245,4245,0
|
|
20240620,104100,7475200,4245,4245,4245,4245,0
|
|
20240620,104000,7475200,4245,4245,4245,4245,0
|
|
20240620,103900,7475200,4245,4245,4245,4245,0
|
|
20240620,103800,7475200,4245,4245,4245,4245,0
|
|
20240620,103700,7475200,4245,4245,4245,4245,0
|
|
20240620,103600,7475200,4245,4245,4245,4245,0
|
|
20240620,103500,7475200,4245,4245,4245,4245,0
|
|
20240620,103400,7475200,4245,4245,4245,4245,100
|
|
20240620,103300,7050700,4245,4245,4245,4245,11
|
|
20240620,103200,7004005,4245,4245,4245,4245,0
|
|
20240620,103100,7004005,4245,4245,4245,4245,0
|
|
20240620,103000,7004005,4245,4245,4245,4245,0
|
|
20240620,102900,7004005,4245,4245,4245,4245,123
|
|
20240620,102800,6481870,4245,4245,4245,4245,203
|
|
20240620,102700,5620135,4250,4250,4250,4250,0
|
|
20240620,102600,5620135,4250,4250,4250,4250,0
|
|
20240620,102500,5620135,4250,4250,4250,4250,0
|
|
20240620,102400,5620135,4250,4250,4250,4250,0
|
|
20240620,102300,5620135,4250,4250,4250,4250,0
|
|
20240620,102200,5620135,4250,4250,4250,4250,1
|
|
20240620,102100,5615885,4250,4250,4250,4250,0
|
|
20240620,102000,5615885,4250,4250,4250,4250,8
|
|
20240620,101900,5581885,4250,4250,4250,4250,0
|
|
20240620,101800,5581885,4250,4250,4250,4250,0
|
|
20240620,101700,5581885,4250,4250,4250,4250,0
|
|
20240620,101600,5581885,4250,4250,4250,4250,0
|
|
20240620,101500,5581885,4250,4250,4250,4250,0
|
|
20240620,101400,5581885,4250,4250,4250,4250,0
|
|
20240620,101300,5581885,4250,4250,4250,4250,0
|
|
20240620,101200,5581885,4250,4250,4250,4250,0
|
|
20240620,101100,5581885,4250,4250,4250,4250,0
|
|
20240620,101000,5581885,4250,4250,4250,4250,0
|
|
20240620,100900,5581885,4250,4250,4250,4250,3
|
|
20240620,100800,5569135,4250,4250,4250,4250,2
|
|
20240620,100700,5560635,4250,4250,4250,4250,0
|
|
20240620,100600,5560635,4250,4250,4250,4250,0
|
|
20240620,100500,5560635,4250,4250,4250,4250,0
|
|
20240620,100400,5560635,4250,4250,4250,4250,0
|
|
20240620,100300,5560635,4250,4250,4250,4250,1
|
|
20240620,100200,5556385,4250,4250,4250,4250,0
|
|
20240620,100100,5556385,4250,4250,4250,4250,0
|
|
20240620,100000,5556385,4250,4250,4250,4250,0
|
|
20240620,095900,5556385,4250,4250,4250,4250,0
|
|
20240620,095800,5556385,4250,4250,4250,4250,7
|
|
20240620,095700,5526635,4250,4250,4250,4250,0
|
|
20240620,095600,5526635,4250,4250,4250,4250,6
|
|
20240620,095500,5501135,4250,4250,4250,4250,0
|
|
20240620,095400,5501135,4250,4250,4250,4250,0
|
|
20240620,095300,5501135,4250,4250,4250,4250,1
|
|
20240620,095200,5496885,4245,4245,4245,4245,37
|
|
20240620,095100,5339820,4245,4245,4245,4245,9
|
|
20240620,095000,5301615,4245,4245,4245,4245,15
|
|
20240620,094900,5237940,4245,4245,4245,4245,7
|
|
20240620,094800,5208225,4245,4250,4250,4245,2
|
|
20240620,094700,5199730,4245,4245,4245,4245,0
|
|
20240620,094600,5199730,4245,4245,4245,4245,0
|
|
20240620,094500,5199730,4245,4245,4245,4245,0
|
|
20240620,094400,5199730,4245,4245,4245,4240,535
|
|
20240620,094300,2931205,4245,4245,4245,4245,0
|
|
20240620,094200,2931205,4245,4245,4245,4245,2
|
|
20240620,094100,2922715,4245,4235,4245,4235,6
|
|
20240620,094000,2897265,4240,4240,4240,4240,0
|
|
20240620,093900,2897265,4240,4240,4240,4240,0
|
|
20240620,093800,2897265,4240,4240,4240,4240,1
|
|
20240620,093700,2893025,4235,4235,4235,4235,0
|
|
20240620,093600,2893025,4235,4235,4235,4235,250
|
|
20240620,093500,1834275,4250,4250,4250,4250,51
|
|
20240620,093400,1617525,4250,4250,4250,4250,0
|
|
20240620,093300,1617525,4250,4250,4250,4250,0
|
|
20240620,093200,1617525,4250,4250,4250,4250,0
|
|
20240620,093100,1617525,4250,4250,4250,4250,0
|
|
20240620,093000,1617525,4250,4250,4250,4250,0
|
|
20240620,092900,1617525,4250,4250,4250,4250,0
|
|
20240620,092800,1617525,4250,4250,4250,4250,0
|
|
20240620,092700,1617525,4250,4250,4250,4250,0
|
|
20240620,092600,1617525,4250,4250,4250,4250,1
|
|
20240620,092500,1613275,4250,4250,4250,4250,0
|
|
20240620,092400,1613275,4250,4250,4250,4250,0
|
|
20240620,092300,1613275,4250,4250,4250,4250,0
|
|
20240620,092200,1613275,4250,4250,4250,4250,6
|
|
20240620,092100,1587775,4250,4250,4250,4250,0
|
|
20240620,092000,1587775,4250,4250,4250,4250,5
|
|
20240620,091900,1566525,4250,4250,4250,4250,0
|
|
20240620,091800,1566525,4250,4250,4250,4250,1
|
|
20240620,091700,1562275,4250,4250,4250,4250,0
|
|
20240620,091600,1562275,4250,4250,4250,4250,100
|
|
20240620,091500,1137275,4250,4250,4250,4250,0
|
|
20240620,091400,1137275,4250,4250,4250,4250,0
|
|
20240620,091300,1137275,4250,4250,4250,4250,0
|
|
20240620,091200,1137275,4250,4250,4250,4250,3
|
|
20240620,091100,1124525,4250,4250,4250,4250,6
|
|
20240620,091000,1099025,4245,4240,4245,4240,34
|
|
20240620,090900,954710,4240,4240,4240,4240,0
|
|
20240620,090800,954710,4240,4240,4240,4240,0
|
|
20240620,090700,954710,4240,4240,4240,4240,0
|
|
20240620,090600,954710,4240,4245,4245,4240,44
|
|
20240620,090500,767950,4245,4240,4245,4240,72
|
|
20240620,090400,462665,4245,4245,4245,4245,71
|
|
20240620,090300,161270,4265,4265,4265,4265,0
|
|
20240620,090200,161270,4265,4265,4265,4265,0
|
|
20240620,090100,161270,4265,4265,4265,4265,0
|
|
20240620,090000,161270,4265,4225,4265,4225,38
|