594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185100,28032435,4135,4135,4135,4135,137
|
|
20240604,185000,28032435,4135,4135,4135,4135,0
|
|
20240604,184900,28032435,4135,4135,4135,4135,0
|
|
20240604,184800,28032435,4135,4135,4135,4135,0
|
|
20240604,184700,28032435,4135,4135,4135,4135,0
|
|
20240604,184600,28032435,4135,4135,4135,4135,0
|
|
20240604,184500,28032435,4135,4135,4135,4135,0
|
|
20240604,184400,28032435,4135,4135,4135,4135,0
|
|
20240604,184300,28032435,4135,4135,4135,4135,0
|
|
20240604,184200,28032435,4135,4135,4135,4135,0
|
|
20240604,184100,28032435,4135,4135,4135,4135,0
|
|
20240604,184000,28032435,4135,4135,4135,4135,0
|
|
20240604,183900,28032435,4135,4135,4135,4135,0
|
|
20240604,183800,28032435,4135,4135,4135,4135,0
|
|
20240604,183700,28032435,4135,4135,4135,4135,0
|
|
20240604,183600,28032435,4135,4135,4135,4135,0
|
|
20240604,183500,28032435,4135,4135,4135,4135,0
|
|
20240604,183400,28032435,4135,4135,4135,4135,0
|
|
20240604,183300,28032435,4135,4135,4135,4135,0
|
|
20240604,183200,28032435,4135,4135,4135,4135,0
|
|
20240604,183100,28032435,4135,4135,4135,4135,0
|
|
20240604,183000,28032435,4135,4135,4135,4135,0
|
|
20240604,182900,28032435,4135,4135,4135,4135,0
|
|
20240604,182800,28032435,4135,4135,4135,4135,0
|
|
20240604,182700,28032435,4135,4135,4135,4135,0
|
|
20240604,182600,28032435,4135,4135,4135,4135,0
|
|
20240604,182500,28032435,4135,4135,4135,4135,0
|
|
20240604,182400,28032435,4135,4135,4135,4135,0
|
|
20240604,182300,28032435,4135,4135,4135,4135,0
|
|
20240604,182200,28032435,4135,4135,4135,4135,0
|
|
20240604,182100,28032435,4135,4135,4135,4135,137
|
|
20240604,182000,28032435,4135,4135,4135,4135,0
|
|
20240604,181900,28032435,4135,4135,4135,4135,0
|
|
20240604,181800,28032435,4135,4135,4135,4135,0
|
|
20240604,181700,28032435,4135,4135,4135,4135,0
|
|
20240604,181600,28032435,4135,4135,4135,4135,0
|
|
20240604,181500,28032435,4135,4135,4135,4135,0
|
|
20240604,181400,28032435,4135,4135,4135,4135,0
|
|
20240604,181300,28032435,4135,4135,4135,4135,0
|
|
20240604,181200,28032435,4135,4135,4135,4135,0
|
|
20240604,181100,28032435,4135,4135,4135,4135,0
|
|
20240604,181000,28032435,4135,4135,4135,4135,0
|
|
20240604,180900,28032435,4135,4135,4135,4135,0
|
|
20240604,180800,28032435,4135,4135,4135,4135,0
|
|
20240604,180700,28032435,4135,4135,4135,4135,0
|
|
20240604,180600,28032435,4135,4135,4135,4135,0
|
|
20240604,180500,28032435,4135,4135,4135,4135,0
|
|
20240604,180400,28032435,4135,4135,4135,4135,0
|
|
20240604,180300,28032435,4135,4135,4135,4135,0
|
|
20240604,180200,28032435,4135,4135,4135,4135,0
|
|
20240604,180100,28032435,4135,4135,4135,4135,0
|
|
20240604,180000,28032435,4135,4135,4135,4135,0
|
|
20240604,175900,28032435,4135,4135,4135,4135,0
|
|
20240604,175800,28032435,4135,4135,4135,4135,0
|
|
20240604,175700,28032435,4135,4135,4135,4135,0
|
|
20240604,175600,28032435,4135,4135,4135,4135,0
|
|
20240604,175500,28032435,4135,4135,4135,4135,0
|
|
20240604,175400,28032435,4135,4135,4135,4135,0
|
|
20240604,175300,28032435,4135,4135,4135,4135,0
|
|
20240604,175200,28032435,4135,4135,4135,4135,0
|
|
20240604,175100,28032435,4135,4135,4135,4135,137
|
|
20240604,175000,28032435,4135,4135,4135,4135,0
|
|
20240604,174900,28032435,4135,4135,4135,4135,0
|
|
20240604,174800,28032435,4135,4135,4135,4135,0
|
|
20240604,174700,28032435,4135,4135,4135,4135,0
|
|
20240604,174600,28032435,4135,4135,4135,4135,0
|
|
20240604,174500,28032435,4135,4135,4135,4135,0
|
|
20240604,174400,28032435,4135,4135,4135,4135,0
|
|
20240604,174300,28032435,4135,4135,4135,4135,0
|
|
20240604,174200,28032435,4135,4135,4135,4135,0
|
|
20240604,174100,28032435,4135,4135,4135,4135,0
|
|
20240604,174000,28032435,4135,4135,4135,4135,0
|
|
20240604,173900,28032435,4135,4135,4135,4135,0
|
|
20240604,173800,28032435,4135,4135,4135,4135,0
|
|
20240604,173700,28032435,4135,4135,4135,4135,0
|
|
20240604,173600,28032435,4135,4135,4135,4135,0
|
|
20240604,173500,28032435,4135,4135,4135,4135,0
|
|
20240604,173400,28032435,4135,4135,4135,4135,0
|
|
20240604,173300,28032435,4135,4135,4135,4135,0
|
|
20240604,173200,28032435,4135,4135,4135,4135,0
|
|
20240604,173100,28032435,4135,4135,4135,4135,0
|
|
20240604,173000,28032435,4135,4135,4135,4135,0
|
|
20240604,172900,28032435,4135,4135,4135,4135,0
|
|
20240604,172800,28032435,4135,4135,4135,4135,0
|
|
20240604,172700,28032435,4135,4135,4135,4135,0
|
|
20240604,172600,28032435,4135,4135,4135,4135,0
|
|
20240604,172500,28032435,4135,4135,4135,4135,0
|
|
20240604,172400,28032435,4135,4135,4135,4135,0
|
|
20240604,172300,28032435,4135,4135,4135,4135,0
|
|
20240604,172200,28032435,4135,4135,4135,4135,0
|
|
20240604,172100,28032435,4135,4135,4135,4135,137
|
|
20240604,172000,28032435,4135,4135,4135,4135,0
|
|
20240604,171900,28032435,4135,4135,4135,4135,0
|
|
20240604,171800,28032435,4135,4135,4135,4135,0
|
|
20240604,171700,28032435,4135,4135,4135,4135,0
|
|
20240604,171600,28032435,4135,4135,4135,4135,0
|
|
20240604,171500,28032435,4135,4135,4135,4135,0
|
|
20240604,171400,28032435,4135,4135,4135,4135,0
|
|
20240604,171300,28032435,4135,4135,4135,4135,0
|
|
20240604,171200,28032435,4135,4135,4135,4135,0
|
|
20240604,171100,28032435,4135,4135,4135,4135,0
|
|
20240604,171000,28032435,4135,4135,4135,4135,0
|
|
20240604,170900,28032435,4135,4135,4135,4135,0
|
|
20240604,170800,28032435,4135,4135,4135,4135,0
|
|
20240604,170700,28032435,4135,4135,4135,4135,0
|
|
20240604,170600,28032435,4135,4135,4135,4135,0
|
|
20240604,170500,28032435,4135,4135,4135,4135,0
|
|
20240604,170400,28032435,4135,4135,4135,4135,0
|
|
20240604,170300,28032435,4135,4135,4135,4135,0
|
|
20240604,170200,28032435,4135,4135,4135,4135,0
|
|
20240604,170100,28032435,4135,4135,4135,4135,0
|
|
20240604,170000,28032435,4135,4135,4135,4135,0
|
|
20240604,165900,28032435,4135,4135,4135,4135,0
|
|
20240604,165800,28032435,4135,4135,4135,4135,0
|
|
20240604,165700,28032435,4135,4135,4135,4135,0
|
|
20240604,165600,28032435,4135,4135,4135,4135,0
|
|
20240604,165500,28032435,4135,4135,4135,4135,0
|
|
20240604,165400,28032435,4135,4135,4135,4135,0
|
|
20240604,165300,28032435,4135,4135,4135,4135,0
|
|
20240604,165200,28032435,4135,4135,4135,4135,0
|
|
20240604,165100,28032435,4135,4135,4135,4135,137
|
|
20240604,165000,28032435,4135,4135,4135,4135,0
|
|
20240604,164900,28032435,4135,4135,4135,4135,0
|
|
20240604,164800,28032435,4135,4135,4135,4135,0
|
|
20240604,164700,28032435,4135,4135,4135,4135,0
|
|
20240604,164600,28032435,4135,4135,4135,4135,0
|
|
20240604,164500,28032435,4135,4135,4135,4135,0
|
|
20240604,164400,28032435,4135,4135,4135,4135,0
|
|
20240604,164300,28032435,4135,4135,4135,4135,0
|
|
20240604,164200,28032435,4135,4135,4135,4135,0
|
|
20240604,164100,28032435,4135,4135,4135,4135,0
|
|
20240604,164000,28032435,4135,4135,4135,4135,0
|
|
20240604,163900,28032435,4135,4135,4135,4135,0
|
|
20240604,163800,28032435,4135,4135,4135,4135,0
|
|
20240604,163700,28032435,4135,4135,4135,4135,0
|
|
20240604,163600,28032435,4135,4135,4135,4135,0
|
|
20240604,163500,28032435,4135,4135,4135,4135,0
|
|
20240604,163400,28032435,4135,4135,4135,4135,0
|
|
20240604,163300,28032435,4135,4135,4135,4135,0
|
|
20240604,163200,28032435,4135,4135,4135,4135,0
|
|
20240604,163100,28032435,4135,4135,4135,4135,0
|
|
20240604,163000,28032435,4135,4135,4135,4135,0
|
|
20240604,162900,28032435,4135,4135,4135,4135,0
|
|
20240604,162800,28032435,4135,4135,4135,4135,0
|
|
20240604,162700,28032435,4135,4135,4135,4135,0
|
|
20240604,162600,28032435,4135,4135,4135,4135,0
|
|
20240604,162500,28032435,4135,4135,4135,4135,0
|
|
20240604,162400,28032435,4135,4135,4135,4135,0
|
|
20240604,162300,28032435,4135,4135,4135,4135,0
|
|
20240604,162200,28032435,4135,4135,4135,4135,0
|
|
20240604,162100,28032435,4135,4135,4135,4135,137
|
|
20240604,162000,28032435,4135,4135,4135,4135,0
|
|
20240604,161900,28032435,4135,4135,4135,4135,0
|
|
20240604,161800,28032435,4135,4135,4135,4135,0
|
|
20240604,161700,28032435,4135,4135,4135,4135,0
|
|
20240604,161600,28032435,4135,4135,4135,4135,0
|
|
20240604,161500,28032435,4135,4135,4135,4135,0
|
|
20240604,161400,28032435,4135,4135,4135,4135,0
|
|
20240604,161300,28032435,4135,4135,4135,4135,0
|
|
20240604,161200,28032435,4135,4135,4135,4135,0
|
|
20240604,161100,28032435,4135,4135,4135,4135,0
|
|
20240604,161000,28032435,4135,4135,4135,4135,0
|
|
20240604,160900,28032435,4135,4135,4135,4135,0
|
|
20240604,160800,28032435,4135,4135,4135,4135,0
|
|
20240604,160700,28032435,4135,4135,4135,4135,0
|
|
20240604,160600,28032435,4135,4135,4135,4135,0
|
|
20240604,160500,28032435,4135,4135,4135,4135,0
|
|
20240604,160400,28032435,4135,4135,4135,4135,0
|
|
20240604,160300,28032435,4135,4135,4135,4135,0
|
|
20240604,160200,28032435,4135,4135,4135,4135,0
|
|
20240604,160100,28032435,4135,4135,4135,4135,0
|
|
20240604,160000,28032435,4135,4135,4135,4135,0
|
|
20240604,155900,28032435,4135,4135,4135,4135,0
|
|
20240604,155800,28032435,4135,4135,4135,4135,0
|
|
20240604,155700,28032435,4135,4135,4135,4135,0
|
|
20240604,155600,28032435,4135,4135,4135,4135,0
|
|
20240604,155500,28032435,4135,4135,4135,4135,0
|
|
20240604,155400,28032435,4135,4135,4135,4135,0
|
|
20240604,155300,28032435,4135,4135,4135,4135,0
|
|
20240604,155200,28032435,4135,4135,4135,4135,0
|
|
20240604,155100,28032435,4135,4135,4135,4135,137
|
|
20240604,155000,28032435,4135,4135,4135,4135,0
|
|
20240604,154900,28032435,4135,4135,4135,4135,0
|
|
20240604,154800,28032435,4135,4135,4135,4135,0
|
|
20240604,154700,28032435,4135,4135,4135,4135,0
|
|
20240604,154600,28032435,4135,4135,4135,4135,0
|
|
20240604,154500,28032435,4135,4135,4135,4135,0
|
|
20240604,154400,28032435,4135,4135,4135,4135,0
|
|
20240604,154300,28032435,4135,4135,4135,4135,0
|
|
20240604,154200,28032435,4135,4135,4135,4135,0
|
|
20240604,154100,28032435,4135,4135,4135,4135,0
|
|
20240604,154000,28032435,4135,4135,4135,4135,0
|
|
20240604,153900,28032435,4135,4135,4135,4135,0
|
|
20240604,153800,28032435,4135,4135,4135,4135,0
|
|
20240604,153700,28032435,4135,4135,4135,4135,0
|
|
20240604,153600,28032435,4135,4135,4135,4135,0
|
|
20240604,153500,28032435,4135,4135,4135,4135,0
|
|
20240604,153400,28032435,4135,4135,4135,4135,0
|
|
20240604,153300,28032435,4135,4135,4135,4135,0
|
|
20240604,153200,28032435,4135,4135,4135,4135,0
|
|
20240604,153100,28032435,4135,4135,4135,4135,0
|
|
20240604,153000,28032435,4135,4135,4135,4135,137
|
|
20240604,152900,27465940,4180,4180,4180,4180,0
|
|
20240604,152800,27465940,4180,4180,4180,4180,0
|
|
20240604,152700,27465940,4180,4180,4180,4180,0
|
|
20240604,152600,27465940,4180,4180,4180,4180,0
|
|
20240604,152500,27465940,4180,4180,4180,4180,0
|
|
20240604,152400,27465940,4180,4180,4180,4180,0
|
|
20240604,152300,27465940,4180,4180,4180,4180,0
|
|
20240604,152200,27465940,4180,4180,4180,4180,0
|
|
20240604,152100,27465940,4180,4180,4180,4180,0
|
|
20240604,152000,27465940,4180,4180,4180,4180,0
|
|
20240604,151900,27465940,4180,4180,4180,4180,0
|
|
20240604,151800,27465940,4180,4180,4180,4180,0
|
|
20240604,151700,27465940,4180,4165,4180,4165,156
|
|
20240604,151600,26813875,4150,4165,4165,4150,35
|
|
20240604,151500,26668470,4175,4175,4175,4175,0
|
|
20240604,151400,26668470,4175,4175,4175,4175,0
|
|
20240604,151300,26668470,4175,4175,4175,4175,0
|
|
20240604,151200,26668470,4175,4170,4175,4170,3
|
|
20240604,151100,26655955,4180,4180,4180,4180,0
|
|
20240604,151000,26655955,4180,4180,4180,4180,7
|
|
20240604,150900,26626695,4180,4180,4180,4175,3
|
|
20240604,150800,26614160,4190,4190,4190,4190,1
|
|
20240604,150700,26609970,4190,4190,4190,4190,0
|
|
20240604,150600,26609970,4190,4190,4190,4190,0
|
|
20240604,150500,26609970,4190,4190,4190,4190,0
|
|
20240604,150400,26609970,4190,4185,4190,4185,282
|
|
20240604,150300,25428465,4165,4165,4165,4165,606
|
|
20240604,150200,22904475,4160,4165,4165,4160,1015
|
|
20240604,150100,18677105,4185,4185,4185,4185,0
|
|
20240604,150000,18677105,4185,4185,4185,4185,0
|
|
20240604,145900,18677105,4185,4185,4185,4185,0
|
|
20240604,145800,18677105,4185,4185,4185,4185,0
|
|
20240604,145700,18677105,4185,4185,4185,4185,0
|
|
20240604,145600,18677105,4185,4185,4185,4185,0
|
|
20240604,145500,18677105,4185,4185,4185,4185,0
|
|
20240604,145400,18677105,4185,4185,4185,4185,0
|
|
20240604,145300,18677105,4185,4185,4185,4185,0
|
|
20240604,145200,18677105,4185,4185,4185,4185,0
|
|
20240604,145100,18677105,4185,4185,4185,4185,0
|
|
20240604,145000,18677105,4185,4185,4185,4185,23
|
|
20240604,144900,18580850,4190,4190,4190,4190,0
|
|
20240604,144800,18580850,4190,4190,4190,4190,0
|
|
20240604,144700,18580850,4190,4190,4190,4190,0
|
|
20240604,144600,18580850,4190,4190,4190,4190,0
|
|
20240604,144500,18580850,4190,4190,4190,4190,0
|
|
20240604,144400,18580850,4190,4190,4190,4190,0
|
|
20240604,144300,18580850,4190,4190,4190,4190,0
|
|
20240604,144200,18580850,4190,4190,4190,4190,2
|
|
20240604,144100,18572470,4185,4185,4185,4185,0
|
|
20240604,144000,18572470,4185,4185,4185,4185,0
|
|
20240604,143900,18572470,4185,4185,4185,4185,27
|
|
20240604,143800,18459475,4185,4185,4185,4185,0
|
|
20240604,143700,18459475,4185,4185,4185,4185,0
|
|
20240604,143600,18459475,4185,4185,4185,4185,1
|
|
20240604,143500,18455290,4185,4185,4185,4185,0
|
|
20240604,143400,18455290,4185,4185,4185,4185,0
|
|
20240604,143300,18455290,4185,4185,4185,4185,0
|
|
20240604,143200,18455290,4185,4185,4185,4185,0
|
|
20240604,143100,18455290,4185,4185,4185,4185,0
|
|
20240604,143000,18455290,4185,4185,4185,4185,0
|
|
20240604,142900,18455290,4185,4185,4185,4185,0
|
|
20240604,142800,18455290,4185,4185,4185,4185,0
|
|
20240604,142700,18455290,4185,4185,4185,4185,0
|
|
20240604,142600,18455290,4185,4185,4185,4185,0
|
|
20240604,142500,18455290,4185,4185,4185,4185,2
|
|
20240604,142400,18446920,4190,4190,4190,4190,0
|
|
20240604,142300,18446920,4190,4190,4190,4190,0
|
|
20240604,142200,18446920,4190,4190,4190,4190,0
|
|
20240604,142100,18446920,4190,4190,4190,4190,1
|
|
20240604,142000,18442730,4165,4185,4185,4165,50
|
|
20240604,141900,18234220,4190,4190,4190,4190,0
|
|
20240604,141800,18234220,4190,4190,4190,4190,0
|
|
20240604,141700,18234220,4190,4190,4190,4190,0
|
|
20240604,141600,18234220,4190,4190,4190,4190,0
|
|
20240604,141500,18234220,4190,4190,4190,4190,0
|
|
20240604,141400,18234220,4190,4190,4190,4190,0
|
|
20240604,141300,18234220,4190,4190,4190,4190,0
|
|
20240604,141200,18234220,4190,4190,4190,4190,0
|
|
20240604,141100,18234220,4190,4190,4190,4190,0
|
|
20240604,141000,18234220,4190,4190,4190,4190,0
|
|
20240604,140900,18234220,4190,4190,4190,4190,0
|
|
20240604,140800,18234220,4190,4190,4190,4190,0
|
|
20240604,140700,18234220,4190,4190,4190,4190,0
|
|
20240604,140600,18234220,4190,4170,4190,4170,157
|
|
20240604,140500,17579190,4175,4180,4180,4175,34
|
|
20240604,140400,17437155,4190,4190,4190,4190,0
|
|
20240604,140300,17437155,4190,4190,4190,4190,0
|
|
20240604,140200,17437155,4190,4190,4190,4190,0
|
|
20240604,140100,17437155,4190,4190,4190,4190,0
|
|
20240604,140000,17437155,4190,4190,4190,4190,0
|
|
20240604,135900,17437155,4190,4190,4190,4190,0
|
|
20240604,135800,17437155,4190,4190,4190,4190,0
|
|
20240604,135700,17437155,4190,4190,4190,4190,0
|
|
20240604,135600,17437155,4190,4190,4190,4190,0
|
|
20240604,135500,17437155,4190,4190,4190,4190,0
|
|
20240604,135400,17437155,4190,4185,4190,4185,11
|
|
20240604,135300,17391115,4180,4180,4180,4180,10
|
|
20240604,135200,17349315,4190,4190,4190,4190,0
|
|
20240604,135100,17349315,4190,4190,4190,4190,0
|
|
20240604,135000,17349315,4190,4190,4190,4190,0
|
|
20240604,134900,17349315,4190,4190,4190,4190,0
|
|
20240604,134800,17349315,4190,4190,4190,4190,0
|
|
20240604,134700,17349315,4190,4190,4190,4190,0
|
|
20240604,134600,17349315,4190,4190,4190,4190,25
|
|
20240604,134500,17244565,4185,4185,4185,4185,0
|
|
20240604,134400,17244565,4185,4185,4185,4185,100
|
|
20240604,134300,16826065,4190,4190,4190,4190,0
|
|
20240604,134200,16826065,4190,4190,4190,4190,0
|
|
20240604,134100,16826065,4190,4190,4190,4190,0
|
|
20240604,134000,16826065,4190,4190,4190,4190,0
|
|
20240604,133900,16826065,4190,4190,4190,4190,0
|
|
20240604,133800,16826065,4190,4190,4190,4190,0
|
|
20240604,133700,16826065,4190,4190,4190,4190,0
|
|
20240604,133600,16826065,4190,4190,4190,4190,0
|
|
20240604,133500,16826065,4190,4190,4190,4190,0
|
|
20240604,133400,16826065,4190,4190,4190,4190,0
|
|
20240604,133300,16826065,4190,4190,4190,4190,0
|
|
20240604,133200,16826065,4190,4190,4190,4190,0
|
|
20240604,133100,16826065,4190,4185,4190,4185,2
|
|
20240604,133000,16817690,4185,4185,4185,4185,5
|
|
20240604,132900,16796765,4185,4185,4185,4185,0
|
|
20240604,132800,16796765,4185,4185,4185,4185,0
|
|
20240604,132700,16796765,4185,4185,4185,4185,0
|
|
20240604,132600,16796765,4185,4185,4185,4185,0
|
|
20240604,132500,16796765,4185,4185,4185,4185,0
|
|
20240604,132400,16796765,4185,4185,4185,4185,0
|
|
20240604,132300,16796765,4185,4185,4185,4185,5
|
|
20240604,132200,16775840,4185,4185,4185,4185,0
|
|
20240604,132100,16775840,4185,4185,4185,4185,0
|
|
20240604,132000,16775840,4185,4185,4185,4185,45
|
|
20240604,131900,16587515,4180,4180,4180,4180,0
|
|
20240604,131800,16587515,4180,4180,4180,4180,0
|
|
20240604,131700,16587515,4180,4180,4180,4180,0
|
|
20240604,131600,16587515,4180,4180,4180,4180,0
|
|
20240604,131500,16587515,4180,4180,4180,4180,0
|
|
20240604,131400,16587515,4180,4180,4180,4180,0
|
|
20240604,131300,16587515,4180,4180,4180,4180,0
|
|
20240604,131200,16587515,4180,4180,4180,4180,30
|
|
20240604,131100,16462115,4180,4180,4180,4180,0
|
|
20240604,131000,16462115,4180,4180,4180,4180,200
|
|
20240604,130900,15626115,4180,4180,4180,4180,62
|
|
20240604,130800,15366955,4175,4175,4175,4175,24
|
|
20240604,130700,15266755,4180,4180,4180,4180,0
|
|
20240604,130600,15266755,4180,4180,4180,4180,0
|
|
20240604,130500,15266755,4180,4180,4180,4180,0
|
|
20240604,130400,15266755,4180,4180,4180,4180,0
|
|
20240604,130300,15266755,4180,4180,4180,4180,0
|
|
20240604,130200,15266755,4180,4175,4180,4175,41
|
|
20240604,130100,15095575,4175,4175,4175,4175,49
|
|
20240604,130000,14891000,4175,4175,4175,4175,20
|
|
20240604,125900,14807500,4175,4175,4175,4175,0
|
|
20240604,125800,14807500,4175,4175,4175,4175,0
|
|
20240604,125700,14807500,4175,4175,4175,4175,0
|
|
20240604,125600,14807500,4175,4175,4175,4175,10
|
|
20240604,125500,14765750,4180,4180,4180,4180,0
|
|
20240604,125400,14765750,4180,4180,4180,4180,0
|
|
20240604,125300,14765750,4180,4180,4180,4180,0
|
|
20240604,125200,14765750,4180,4170,4180,4170,11
|
|
20240604,125100,14719870,4170,4170,4170,4170,19
|
|
20240604,125000,14640640,4170,4170,4170,4170,0
|
|
20240604,124900,14640640,4170,4170,4170,4170,0
|
|
20240604,124800,14640640,4170,4170,4170,4170,0
|
|
20240604,124700,14640640,4170,4170,4170,4170,0
|
|
20240604,124600,14640640,4170,4170,4170,4170,0
|
|
20240604,124500,14640640,4170,4170,4170,4170,0
|
|
20240604,124400,14640640,4170,4170,4170,4170,0
|
|
20240604,124300,14640640,4170,4170,4170,4170,371
|
|
20240604,124200,13093570,4180,4180,4180,4180,0
|
|
20240604,124100,13093570,4180,4180,4180,4180,0
|
|
20240604,124000,13093570,4180,4180,4180,4180,0
|
|
20240604,123900,13093570,4180,4180,4180,4180,0
|
|
20240604,123800,13093570,4180,4180,4180,4180,0
|
|
20240604,123700,13093570,4180,4180,4180,4180,0
|
|
20240604,123600,13093570,4180,4180,4180,4180,0
|
|
20240604,123500,13093570,4180,4180,4180,4180,0
|
|
20240604,123400,13093570,4180,4180,4180,4180,0
|
|
20240604,123300,13093570,4180,4180,4180,4180,0
|
|
20240604,123200,13093570,4180,4180,4180,4180,0
|
|
20240604,123100,13093570,4180,4180,4180,4180,0
|
|
20240604,123000,13093570,4180,4180,4180,4180,0
|
|
20240604,122900,13093570,4180,4180,4180,4180,0
|
|
20240604,122800,13093570,4180,4180,4180,4180,0
|
|
20240604,122700,13093570,4180,4180,4180,4180,0
|
|
20240604,122600,13093570,4180,4180,4180,4180,0
|
|
20240604,122500,13093570,4180,4180,4180,4180,0
|
|
20240604,122400,13093570,4180,4180,4180,4180,0
|
|
20240604,122300,13093570,4180,4180,4180,4180,0
|
|
20240604,122200,13093570,4180,4180,4180,4180,0
|
|
20240604,122100,13093570,4180,4180,4180,4180,0
|
|
20240604,122000,13093570,4180,4180,4180,4180,10
|
|
20240604,121900,13051770,4180,4180,4180,4180,0
|
|
20240604,121800,13051770,4180,4180,4180,4180,0
|
|
20240604,121700,13051770,4180,4180,4180,4180,0
|
|
20240604,121600,13051770,4180,4180,4180,4180,0
|
|
20240604,121500,13051770,4180,4180,4180,4180,0
|
|
20240604,121400,13051770,4180,4180,4180,4180,0
|
|
20240604,121300,13051770,4180,4180,4180,4180,0
|
|
20240604,121200,13051770,4180,4180,4180,4180,0
|
|
20240604,121100,13051770,4180,4180,4180,4180,0
|
|
20240604,121000,13051770,4180,4180,4180,4180,1
|
|
20240604,120900,13047590,4165,4165,4165,4165,0
|
|
20240604,120800,13047590,4165,4165,4165,4165,0
|
|
20240604,120700,13047590,4165,4165,4165,4165,0
|
|
20240604,120600,13047590,4165,4165,4165,4165,2
|
|
20240604,120500,13039260,4180,4180,4180,4180,0
|
|
20240604,120400,13039260,4180,4180,4180,4180,0
|
|
20240604,120300,13039260,4180,4180,4180,4180,0
|
|
20240604,120200,13039260,4180,4170,4180,4170,90
|
|
20240604,120100,12663870,4165,4165,4165,4165,0
|
|
20240604,120000,12663870,4165,4165,4165,4165,144
|
|
20240604,115900,12064110,4170,4170,4170,4170,0
|
|
20240604,115800,12064110,4170,4170,4170,4170,0
|
|
20240604,115700,12064110,4170,4170,4170,4170,0
|
|
20240604,115600,12064110,4170,4170,4170,4170,1
|
|
20240604,115500,12059940,4165,4155,4165,4155,465
|
|
20240604,115400,10124710,4155,4155,4155,4155,0
|
|
20240604,115300,10124710,4155,4155,4155,4155,0
|
|
20240604,115200,10124710,4155,4155,4155,4155,0
|
|
20240604,115100,10124710,4155,4155,4155,4155,0
|
|
20240604,115000,10124710,4155,4155,4155,4155,0
|
|
20240604,114900,10124710,4155,4155,4155,4155,0
|
|
20240604,114800,10124710,4155,4155,4155,4155,0
|
|
20240604,114700,10124710,4155,4155,4155,4155,0
|
|
20240604,114600,10124710,4155,4155,4155,4155,0
|
|
20240604,114500,10124710,4155,4155,4155,4155,0
|
|
20240604,114400,10124710,4155,4155,4155,4155,0
|
|
20240604,114300,10124710,4155,4155,4155,4155,0
|
|
20240604,114200,10124710,4155,4155,4155,4155,0
|
|
20240604,114100,10124710,4155,4155,4155,4155,0
|
|
20240604,114000,10124710,4155,4155,4155,4155,0
|
|
20240604,113900,10124710,4155,4155,4155,4155,0
|
|
20240604,113800,10124710,4155,4155,4155,4155,0
|
|
20240604,113700,10124710,4155,4155,4155,4155,0
|
|
20240604,113600,10124710,4155,4155,4155,4155,0
|
|
20240604,113500,10124710,4155,4155,4155,4155,6
|
|
20240604,113400,10099780,4155,4155,4155,4155,0
|
|
20240604,113300,10099780,4155,4155,4155,4155,0
|
|
20240604,113200,10099780,4155,4155,4155,4155,0
|
|
20240604,113100,10099780,4155,4155,4155,4155,0
|
|
20240604,113000,10099780,4155,4155,4155,4155,0
|
|
20240604,112900,10099780,4155,4155,4155,4155,0
|
|
20240604,112800,10099780,4155,4155,4155,4155,0
|
|
20240604,112700,10099780,4155,4155,4155,4155,0
|
|
20240604,112600,10099780,4155,4155,4155,4155,0
|
|
20240604,112500,10099780,4155,4155,4155,4155,0
|
|
20240604,112400,10099780,4155,4155,4155,4155,0
|
|
20240604,112300,10099780,4155,4155,4155,4155,0
|
|
20240604,112200,10099780,4155,4155,4155,4155,0
|
|
20240604,112100,10099780,4155,4155,4155,4155,0
|
|
20240604,112000,10099780,4155,4155,4155,4155,0
|
|
20240604,111900,10099780,4155,4155,4155,4155,0
|
|
20240604,111800,10099780,4155,4155,4155,4155,0
|
|
20240604,111700,10099780,4155,4155,4155,4155,0
|
|
20240604,111600,10099780,4155,4155,4155,4155,0
|
|
20240604,111500,10099780,4155,4155,4155,4155,0
|
|
20240604,111400,10099780,4155,4155,4155,4155,0
|
|
20240604,111300,10099780,4155,4150,4155,4150,28
|
|
20240604,111200,9983495,4145,4145,4145,4145,0
|
|
20240604,111100,9983495,4145,4145,4145,4145,0
|
|
20240604,111000,9983495,4145,4145,4145,4145,0
|
|
20240604,110900,9983495,4145,4145,4145,4145,0
|
|
20240604,110800,9983495,4145,4145,4145,4145,0
|
|
20240604,110700,9983495,4145,4145,4145,4145,0
|
|
20240604,110600,9983495,4145,4145,4145,4145,0
|
|
20240604,110500,9983495,4145,4145,4145,4145,0
|
|
20240604,110400,9983495,4145,4145,4145,4145,0
|
|
20240604,110300,9983495,4145,4145,4145,4145,0
|
|
20240604,110200,9983495,4145,4145,4145,4145,0
|
|
20240604,110100,9983495,4145,4145,4145,4145,0
|
|
20240604,110000,9983495,4145,4145,4145,4145,0
|
|
20240604,105900,9983495,4145,4145,4145,4145,0
|
|
20240604,105800,9983495,4145,4145,4145,4145,0
|
|
20240604,105700,9983495,4145,4145,4145,4145,0
|
|
20240604,105600,9983495,4145,4145,4145,4145,0
|
|
20240604,105500,9983495,4145,4145,4145,4145,0
|
|
20240604,105400,9983495,4145,4145,4145,4145,0
|
|
20240604,105300,9983495,4145,4145,4145,4145,0
|
|
20240604,105200,9983495,4145,4145,4145,4145,0
|
|
20240604,105100,9983495,4145,4145,4145,4145,0
|
|
20240604,105000,9983495,4145,4145,4145,4145,0
|
|
20240604,104900,9983495,4145,4145,4145,4145,0
|
|
20240604,104800,9983495,4145,4145,4145,4145,0
|
|
20240604,104700,9983495,4145,4145,4145,4145,0
|
|
20240604,104600,9983495,4145,4145,4145,4145,0
|
|
20240604,104500,9983495,4145,4145,4145,4145,0
|
|
20240604,104400,9983495,4145,4145,4145,4145,0
|
|
20240604,104300,9983495,4145,4145,4145,4145,0
|
|
20240604,104200,9983495,4145,4145,4145,4145,0
|
|
20240604,104100,9983495,4145,4145,4145,4145,0
|
|
20240604,104000,9983495,4145,4145,4145,4145,0
|
|
20240604,103900,9983495,4145,4145,4145,4145,0
|
|
20240604,103800,9983495,4145,4145,4145,4145,0
|
|
20240604,103700,9983495,4145,4145,4145,4145,0
|
|
20240604,103600,9983495,4145,4145,4145,4145,0
|
|
20240604,103500,9983495,4145,4145,4145,4145,2
|
|
20240604,103400,9975205,4150,4150,4150,4150,0
|
|
20240604,103300,9975205,4150,4145,4150,4145,44
|
|
20240604,103200,9792805,4145,4145,4145,4145,19
|
|
20240604,103100,9714050,4140,4140,4140,4140,0
|
|
20240604,103000,9714050,4140,4140,4140,4140,0
|
|
20240604,102900,9714050,4140,4140,4140,4140,48
|
|
20240604,102800,9515330,4140,4140,4140,4140,0
|
|
20240604,102700,9515330,4140,4140,4140,4140,0
|
|
20240604,102600,9515330,4140,4140,4140,4140,0
|
|
20240604,102500,9515330,4140,4140,4140,4140,0
|
|
20240604,102400,9515330,4140,4140,4140,4140,12
|
|
20240604,102300,9465650,4145,4145,4145,4145,0
|
|
20240604,102200,9465650,4145,4145,4145,4145,0
|
|
20240604,102100,9465650,4145,4145,4145,4145,0
|
|
20240604,102000,9465650,4145,4145,4145,4145,0
|
|
20240604,101900,9465650,4145,4145,4145,4145,0
|
|
20240604,101800,9465650,4145,4145,4145,4145,0
|
|
20240604,101700,9465650,4145,4145,4145,4145,0
|
|
20240604,101600,9465650,4145,4145,4145,4145,0
|
|
20240604,101500,9465650,4145,4145,4145,4145,0
|
|
20240604,101400,9465650,4145,4145,4145,4145,0
|
|
20240604,101300,9465650,4145,4145,4145,4145,0
|
|
20240604,101200,9465650,4145,4145,4145,4145,0
|
|
20240604,101100,9465650,4145,4145,4145,4145,0
|
|
20240604,101000,9465650,4145,4145,4145,4145,0
|
|
20240604,100900,9465650,4145,4145,4145,4145,0
|
|
20240604,100800,9465650,4145,4145,4145,4145,5
|
|
20240604,100700,9444925,4145,4145,4145,4145,0
|
|
20240604,100600,9444925,4145,4145,4145,4145,0
|
|
20240604,100500,9444925,4145,4145,4145,4145,0
|
|
20240604,100400,9444925,4145,4145,4145,4145,0
|
|
20240604,100300,9444925,4145,4145,4145,4145,5
|
|
20240604,100200,9424200,4145,4145,4145,4145,0
|
|
20240604,100100,9424200,4145,4145,4145,4145,0
|
|
20240604,100000,9424200,4145,4145,4145,4145,0
|
|
20240604,095900,9424200,4145,4145,4145,4145,0
|
|
20240604,095800,9424200,4145,4145,4145,4145,0
|
|
20240604,095700,9424200,4145,4145,4145,4145,1
|
|
20240604,095600,9420055,4135,4135,4135,4135,0
|
|
20240604,095500,9420055,4135,4135,4135,4135,0
|
|
20240604,095400,9420055,4135,4140,4140,4135,9
|
|
20240604,095300,9382830,4145,4145,4145,4145,2
|
|
20240604,095200,9374540,4145,4145,4145,4145,0
|
|
20240604,095100,9374540,4145,4145,4145,4145,4
|
|
20240604,095000,9357960,4145,4145,4145,4145,0
|
|
20240604,094900,9357960,4145,4145,4145,4145,0
|
|
20240604,094800,9357960,4145,4145,4145,4145,0
|
|
20240604,094700,9357960,4145,4140,4145,4140,15
|
|
20240604,094600,9295790,4140,4140,4140,4140,0
|
|
20240604,094500,9295790,4140,4140,4140,4140,0
|
|
20240604,094400,9295790,4140,4140,4140,4140,1
|
|
20240604,094300,9291650,4140,4140,4140,4140,0
|
|
20240604,094200,9291650,4140,4140,4140,4140,0
|
|
20240604,094100,9291650,4140,4140,4140,4140,0
|
|
20240604,094000,9291650,4140,4140,4140,4140,13
|
|
20240604,093900,9237830,4140,4140,4140,4140,699
|
|
20240604,093800,6343970,4140,4140,4140,4140,5
|
|
20240604,093700,6323270,4140,4140,4140,4140,0
|
|
20240604,093600,6323270,4140,4140,4140,4140,0
|
|
20240604,093500,6323270,4140,4140,4140,4140,0
|
|
20240604,093400,6323270,4140,4140,4140,4140,3
|
|
20240604,093300,6310850,4145,4145,4145,4145,0
|
|
20240604,093200,6310850,4145,4145,4145,4145,0
|
|
20240604,093100,6310850,4145,4145,4145,4145,0
|
|
20240604,093000,6310850,4145,4145,4145,4145,0
|
|
20240604,092900,6310850,4145,4145,4145,4145,0
|
|
20240604,092800,6310850,4145,4145,4145,4145,0
|
|
20240604,092700,6310850,4145,4145,4145,4145,0
|
|
20240604,092600,6310850,4145,4125,4145,4125,27
|
|
20240604,092500,6199455,4125,4125,4125,4125,401
|
|
20240604,092400,4545330,4125,4125,4125,4125,5
|
|
20240604,092300,4524705,4125,4125,4125,4125,0
|
|
20240604,092200,4524705,4125,4125,4125,4125,0
|
|
20240604,092100,4524705,4125,4125,4125,4125,0
|
|
20240604,092000,4524705,4125,4110,4125,4110,104
|
|
20240604,091900,4095765,4130,4130,4130,4130,0
|
|
20240604,091800,4095765,4130,4130,4130,4130,0
|
|
20240604,091700,4095765,4130,4130,4130,4130,0
|
|
20240604,091600,4095765,4130,4130,4130,4130,0
|
|
20240604,091500,4095765,4130,4130,4130,4130,1
|
|
20240604,091400,4091635,4140,4140,4140,4140,0
|
|
20240604,091300,4091635,4140,4140,4140,4140,0
|
|
20240604,091200,4091635,4140,4140,4140,4140,0
|
|
20240604,091100,4091635,4140,4140,4140,4110,202
|
|
20240604,091000,3258630,4140,4140,4140,4140,63
|
|
20240604,090900,2997810,4150,4150,4150,4150,0
|
|
20240604,090800,2997810,4150,4150,4150,4150,5
|
|
20240604,090700,2977060,4140,4140,4140,4140,155
|
|
20240604,090600,2335360,4140,4145,4145,4140,315
|
|
20240604,090500,1030460,4150,4160,4160,4150,232
|
|
20240604,090400,66565,4160,4160,4160,4160,0
|
|
20240604,090300,66565,4160,4160,4160,4160,0
|
|
20240604,090200,66565,4160,4160,4160,4160,0
|
|
20240604,090100,66565,4160,4160,4160,4160,15
|
|
20240604,090000,4165,4165,4165,4165,4165,1
|