649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194600,80145770,8330,8330,8330,8330,415
|
|
20240604,194500,80145770,8330,8330,8330,8330,0
|
|
20240604,194400,80145770,8330,8330,8330,8330,0
|
|
20240604,194300,80145770,8330,8330,8330,8330,0
|
|
20240604,194200,80145770,8330,8330,8330,8330,0
|
|
20240604,194100,80145770,8330,8330,8330,8330,0
|
|
20240604,194000,80145770,8330,8330,8330,8330,0
|
|
20240604,193900,80145770,8330,8330,8330,8330,0
|
|
20240604,193800,80145770,8330,8330,8330,8330,0
|
|
20240604,193700,80145770,8330,8330,8330,8330,0
|
|
20240604,193600,80145770,8330,8330,8330,8330,0
|
|
20240604,193500,80145770,8330,8330,8330,8330,0
|
|
20240604,193400,80145770,8330,8330,8330,8330,0
|
|
20240604,193300,80145770,8330,8330,8330,8330,0
|
|
20240604,193200,80145770,8330,8330,8330,8330,0
|
|
20240604,193100,80145770,8330,8330,8330,8330,0
|
|
20240604,193000,80145770,8330,8330,8330,8330,0
|
|
20240604,192900,80145770,8330,8330,8330,8330,0
|
|
20240604,192800,80145770,8330,8330,8330,8330,0
|
|
20240604,192700,80145770,8330,8330,8330,8330,0
|
|
20240604,192600,80145770,8330,8330,8330,8330,0
|
|
20240604,192500,80145770,8330,8330,8330,8330,0
|
|
20240604,192400,80145770,8330,8330,8330,8330,0
|
|
20240604,192300,80145770,8330,8330,8330,8330,0
|
|
20240604,192200,80145770,8330,8330,8330,8330,0
|
|
20240604,192100,80145770,8330,8330,8330,8330,0
|
|
20240604,192000,80145770,8330,8330,8330,8330,0
|
|
20240604,191900,80145770,8330,8330,8330,8330,0
|
|
20240604,191800,80145770,8330,8330,8330,8330,0
|
|
20240604,191700,80145770,8330,8330,8330,8330,0
|
|
20240604,191600,80145770,8330,8330,8330,8330,415
|
|
20240604,191500,80145770,8330,8330,8330,8330,0
|
|
20240604,191400,80145770,8330,8330,8330,8330,0
|
|
20240604,191300,80145770,8330,8330,8330,8330,0
|
|
20240604,191200,80145770,8330,8330,8330,8330,0
|
|
20240604,191100,80145770,8330,8330,8330,8330,0
|
|
20240604,191000,80145770,8330,8330,8330,8330,0
|
|
20240604,190900,80145770,8330,8330,8330,8330,0
|
|
20240604,190800,80145770,8330,8330,8330,8330,0
|
|
20240604,190700,80145770,8330,8330,8330,8330,0
|
|
20240604,190600,80145770,8330,8330,8330,8330,0
|
|
20240604,190500,80145770,8330,8330,8330,8330,0
|
|
20240604,190400,80145770,8330,8330,8330,8330,0
|
|
20240604,190300,80145770,8330,8330,8330,8330,0
|
|
20240604,190200,80145770,8330,8330,8330,8330,0
|
|
20240604,190100,80145770,8330,8330,8330,8330,0
|
|
20240604,190000,80145770,8330,8330,8330,8330,0
|
|
20240604,185900,80145770,8330,8330,8330,8330,0
|
|
20240604,185800,80145770,8330,8330,8330,8330,0
|
|
20240604,185700,80145770,8330,8330,8330,8330,0
|
|
20240604,185600,80145770,8330,8330,8330,8330,0
|
|
20240604,185500,80145770,8330,8330,8330,8330,0
|
|
20240604,185400,80145770,8330,8330,8330,8330,0
|
|
20240604,185300,80145770,8330,8330,8330,8330,0
|
|
20240604,185200,80145770,8330,8330,8330,8330,0
|
|
20240604,185100,80145770,8330,8330,8330,8330,0
|
|
20240604,185000,80145770,8330,8330,8330,8330,0
|
|
20240604,184900,80145770,8330,8330,8330,8330,0
|
|
20240604,184800,80145770,8330,8330,8330,8330,0
|
|
20240604,184700,80145770,8330,8330,8330,8330,0
|
|
20240604,184600,80145770,8330,8330,8330,8330,415
|
|
20240604,184500,80145770,8330,8330,8330,8330,0
|
|
20240604,184400,80145770,8330,8330,8330,8330,0
|
|
20240604,184300,80145770,8330,8330,8330,8330,0
|
|
20240604,184200,80145770,8330,8330,8330,8330,0
|
|
20240604,184100,80145770,8330,8330,8330,8330,0
|
|
20240604,184000,80145770,8330,8330,8330,8330,0
|
|
20240604,183900,80145770,8330,8330,8330,8330,0
|
|
20240604,183800,80145770,8330,8330,8330,8330,0
|
|
20240604,183700,80145770,8330,8330,8330,8330,0
|
|
20240604,183600,80145770,8330,8330,8330,8330,0
|
|
20240604,183500,80145770,8330,8330,8330,8330,0
|
|
20240604,183400,80145770,8330,8330,8330,8330,0
|
|
20240604,183300,80145770,8330,8330,8330,8330,0
|
|
20240604,183200,80145770,8330,8330,8330,8330,0
|
|
20240604,183100,80145770,8330,8330,8330,8330,0
|
|
20240604,183000,80145770,8330,8330,8330,8330,0
|
|
20240604,182900,80145770,8330,8330,8330,8330,0
|
|
20240604,182800,80145770,8330,8330,8330,8330,0
|
|
20240604,182700,80145770,8330,8330,8330,8330,0
|
|
20240604,182600,80145770,8330,8330,8330,8330,0
|
|
20240604,182500,80145770,8330,8330,8330,8330,0
|
|
20240604,182400,80145770,8330,8330,8330,8330,0
|
|
20240604,182300,80145770,8330,8330,8330,8330,0
|
|
20240604,182200,80145770,8330,8330,8330,8330,0
|
|
20240604,182100,80145770,8330,8330,8330,8330,0
|
|
20240604,182000,80145770,8330,8330,8330,8330,0
|
|
20240604,181900,80145770,8330,8330,8330,8330,0
|
|
20240604,181800,80145770,8330,8330,8330,8330,0
|
|
20240604,181700,80145770,8330,8330,8330,8330,0
|
|
20240604,181600,80145770,8330,8330,8330,8330,415
|
|
20240604,181500,80145770,8330,8330,8330,8330,0
|
|
20240604,181400,80145770,8330,8330,8330,8330,0
|
|
20240604,181300,80145770,8330,8330,8330,8330,0
|
|
20240604,181200,80145770,8330,8330,8330,8330,0
|
|
20240604,181100,80145770,8330,8330,8330,8330,0
|
|
20240604,181000,80145770,8330,8330,8330,8330,0
|
|
20240604,180900,80145770,8330,8330,8330,8330,0
|
|
20240604,180800,80145770,8330,8330,8330,8330,0
|
|
20240604,180700,80145770,8330,8330,8330,8330,0
|
|
20240604,180600,80145770,8330,8330,8330,8330,0
|
|
20240604,180500,80145770,8330,8330,8330,8330,0
|
|
20240604,180400,80145770,8330,8330,8330,8330,0
|
|
20240604,180300,80145770,8330,8330,8330,8330,0
|
|
20240604,180200,80145770,8330,8330,8330,8330,0
|
|
20240604,180100,80145770,8330,8330,8330,8330,0
|
|
20240604,180000,80145770,8330,8330,8330,8330,0
|
|
20240604,175900,80145770,8330,8330,8330,8330,0
|
|
20240604,175800,80145770,8330,8330,8330,8330,0
|
|
20240604,175700,80145770,8330,8330,8330,8330,0
|
|
20240604,175600,80145770,8330,8330,8330,8330,0
|
|
20240604,175500,80145770,8330,8330,8330,8330,0
|
|
20240604,175400,80145770,8330,8330,8330,8330,0
|
|
20240604,175300,80145770,8330,8330,8330,8330,0
|
|
20240604,175200,80145770,8330,8330,8330,8330,0
|
|
20240604,175100,80145770,8330,8330,8330,8330,0
|
|
20240604,175000,80145770,8330,8330,8330,8330,0
|
|
20240604,174900,80145770,8330,8330,8330,8330,0
|
|
20240604,174800,80145770,8330,8330,8330,8330,0
|
|
20240604,174700,80145770,8330,8330,8330,8330,0
|
|
20240604,174600,80145770,8330,8330,8330,8330,415
|
|
20240604,174500,80145770,8330,8330,8330,8330,0
|
|
20240604,174400,80145770,8330,8330,8330,8330,0
|
|
20240604,174300,80145770,8330,8330,8330,8330,0
|
|
20240604,174200,80145770,8330,8330,8330,8330,0
|
|
20240604,174100,80145770,8330,8330,8330,8330,0
|
|
20240604,174000,80145770,8330,8330,8330,8330,0
|
|
20240604,173900,80145770,8330,8330,8330,8330,0
|
|
20240604,173800,80145770,8330,8330,8330,8330,0
|
|
20240604,173700,80145770,8330,8330,8330,8330,0
|
|
20240604,173600,80145770,8330,8330,8330,8330,0
|
|
20240604,173500,80145770,8330,8330,8330,8330,0
|
|
20240604,173400,80145770,8330,8330,8330,8330,0
|
|
20240604,173300,80145770,8330,8330,8330,8330,0
|
|
20240604,173200,80145770,8330,8330,8330,8330,0
|
|
20240604,173100,80145770,8330,8330,8330,8330,0
|
|
20240604,173000,80145770,8330,8330,8330,8330,0
|
|
20240604,172900,80145770,8330,8330,8330,8330,0
|
|
20240604,172800,80145770,8330,8330,8330,8330,0
|
|
20240604,172700,80145770,8330,8330,8330,8330,0
|
|
20240604,172600,80145770,8330,8330,8330,8330,0
|
|
20240604,172500,80145770,8330,8330,8330,8330,0
|
|
20240604,172400,80145770,8330,8330,8330,8330,0
|
|
20240604,172300,80145770,8330,8330,8330,8330,0
|
|
20240604,172200,80145770,8330,8330,8330,8330,0
|
|
20240604,172100,80145770,8330,8330,8330,8330,0
|
|
20240604,172000,80145770,8330,8330,8330,8330,0
|
|
20240604,171900,80145770,8330,8330,8330,8330,0
|
|
20240604,171800,80145770,8330,8330,8330,8330,0
|
|
20240604,171700,80145770,8330,8330,8330,8330,0
|
|
20240604,171600,80145770,8330,8330,8330,8330,415
|
|
20240604,171500,80145770,8330,8330,8330,8330,0
|
|
20240604,171400,80145770,8330,8330,8330,8330,0
|
|
20240604,171300,80145770,8330,8330,8330,8330,0
|
|
20240604,171200,80145770,8330,8330,8330,8330,0
|
|
20240604,171100,80145770,8330,8330,8330,8330,0
|
|
20240604,171000,80145770,8330,8330,8330,8330,0
|
|
20240604,170900,80145770,8330,8330,8330,8330,0
|
|
20240604,170800,80145770,8330,8330,8330,8330,0
|
|
20240604,170700,80145770,8330,8330,8330,8330,0
|
|
20240604,170600,80145770,8330,8330,8330,8330,0
|
|
20240604,170500,80145770,8330,8330,8330,8330,0
|
|
20240604,170400,80145770,8330,8330,8330,8330,0
|
|
20240604,170300,80145770,8330,8330,8330,8330,0
|
|
20240604,170200,80145770,8330,8330,8330,8330,0
|
|
20240604,170100,80145770,8330,8330,8330,8330,0
|
|
20240604,170000,80145770,8330,8330,8330,8330,0
|
|
20240604,165900,80145770,8330,8330,8330,8330,0
|
|
20240604,165800,80145770,8330,8330,8330,8330,0
|
|
20240604,165700,80145770,8330,8330,8330,8330,0
|
|
20240604,165600,80145770,8330,8330,8330,8330,0
|
|
20240604,165500,80145770,8330,8330,8330,8330,0
|
|
20240604,165400,80145770,8330,8330,8330,8330,0
|
|
20240604,165300,80145770,8330,8330,8330,8330,0
|
|
20240604,165200,80145770,8330,8330,8330,8330,0
|
|
20240604,165100,80145770,8330,8330,8330,8330,0
|
|
20240604,165000,80145770,8330,8330,8330,8330,0
|
|
20240604,164900,80145770,8330,8330,8330,8330,0
|
|
20240604,164800,80145770,8330,8330,8330,8330,0
|
|
20240604,164700,80145770,8330,8330,8330,8330,0
|
|
20240604,164600,80145770,8330,8330,8330,8330,415
|
|
20240604,164500,80145770,8330,8330,8330,8330,0
|
|
20240604,164400,80145770,8330,8330,8330,8330,0
|
|
20240604,164300,80145770,8330,8330,8330,8330,0
|
|
20240604,164200,80145770,8330,8330,8330,8330,0
|
|
20240604,164100,80145770,8330,8330,8330,8330,0
|
|
20240604,164000,80145770,8330,8330,8330,8330,0
|
|
20240604,163900,80145770,8330,8330,8330,8330,0
|
|
20240604,163800,80145770,8330,8330,8330,8330,0
|
|
20240604,163700,80145770,8330,8330,8330,8330,0
|
|
20240604,163600,80145770,8330,8330,8330,8330,0
|
|
20240604,163500,80145770,8330,8330,8330,8330,0
|
|
20240604,163400,80145770,8330,8330,8330,8330,0
|
|
20240604,163300,80145770,8330,8330,8330,8330,0
|
|
20240604,163200,80145770,8330,8330,8330,8330,0
|
|
20240604,163100,80145770,8330,8330,8330,8330,0
|
|
20240604,163000,80145770,8330,8330,8330,8330,0
|
|
20240604,162900,80145770,8330,8330,8330,8330,0
|
|
20240604,162800,80145770,8330,8330,8330,8330,0
|
|
20240604,162700,80145770,8330,8330,8330,8330,0
|
|
20240604,162600,80145770,8330,8330,8330,8330,0
|
|
20240604,162500,80145770,8330,8330,8330,8330,0
|
|
20240604,162400,80145770,8330,8330,8330,8330,0
|
|
20240604,162300,80145770,8330,8330,8330,8330,0
|
|
20240604,162200,80145770,8330,8330,8330,8330,0
|
|
20240604,162100,80145770,8330,8330,8330,8330,0
|
|
20240604,162000,80145770,8330,8330,8330,8330,0
|
|
20240604,161900,80145770,8330,8330,8330,8330,0
|
|
20240604,161800,80145770,8330,8330,8330,8330,0
|
|
20240604,161700,80145770,8330,8330,8330,8330,0
|
|
20240604,161600,80145770,8330,8330,8330,8330,415
|
|
20240604,161500,80145770,8330,8330,8330,8330,0
|
|
20240604,161400,80145770,8330,8330,8330,8330,0
|
|
20240604,161300,80145770,8330,8330,8330,8330,0
|
|
20240604,161200,80145770,8330,8330,8330,8330,0
|
|
20240604,161100,80145770,8330,8330,8330,8330,0
|
|
20240604,161000,80145770,8330,8330,8330,8330,0
|
|
20240604,160900,80145770,8330,8330,8330,8330,0
|
|
20240604,160800,80145770,8330,8330,8330,8330,0
|
|
20240604,160700,80145770,8330,8330,8330,8330,0
|
|
20240604,160600,80145770,8330,8330,8330,8330,0
|
|
20240604,160500,80145770,8330,8330,8330,8330,0
|
|
20240604,160400,80145770,8330,8330,8330,8330,0
|
|
20240604,160300,80145770,8330,8330,8330,8330,0
|
|
20240604,160200,80145770,8330,8330,8330,8330,0
|
|
20240604,160100,80145770,8330,8330,8330,8330,0
|
|
20240604,160000,80145770,8330,8330,8330,8330,0
|
|
20240604,155900,80145770,8330,8330,8330,8330,0
|
|
20240604,155800,80145770,8330,8330,8330,8330,0
|
|
20240604,155700,80145770,8330,8330,8330,8330,0
|
|
20240604,155600,80145770,8330,8330,8330,8330,0
|
|
20240604,155500,80145770,8330,8330,8330,8330,0
|
|
20240604,155400,80145770,8330,8330,8330,8330,0
|
|
20240604,155300,80145770,8330,8330,8330,8330,0
|
|
20240604,155200,80145770,8330,8330,8330,8330,0
|
|
20240604,155100,80145770,8330,8330,8330,8330,0
|
|
20240604,155000,80145770,8330,8330,8330,8330,0
|
|
20240604,154900,80145770,8330,8330,8330,8330,0
|
|
20240604,154800,80145770,8330,8330,8330,8330,0
|
|
20240604,154700,80145770,8330,8330,8330,8330,0
|
|
20240604,154600,80145770,8330,8330,8330,8330,415
|
|
20240604,154500,80145770,8330,8330,8330,8330,0
|
|
20240604,154400,80145770,8330,8330,8330,8330,0
|
|
20240604,154300,80145770,8330,8330,8330,8330,0
|
|
20240604,154200,80145770,8330,8330,8330,8330,0
|
|
20240604,154100,80145770,8330,8330,8330,8330,0
|
|
20240604,154000,80145770,8330,8330,8330,8330,0
|
|
20240604,153900,80145770,8330,8330,8330,8330,0
|
|
20240604,153800,80145770,8330,8330,8330,8330,0
|
|
20240604,153700,80145770,8330,8330,8330,8330,0
|
|
20240604,153600,80145770,8330,8330,8330,8330,0
|
|
20240604,153500,80145770,8330,8330,8330,8330,0
|
|
20240604,153400,80145770,8330,8330,8330,8330,0
|
|
20240604,153300,80145770,8330,8330,8330,8330,0
|
|
20240604,153200,80145770,8330,8330,8330,8330,0
|
|
20240604,153100,80145770,8330,8330,8330,8330,0
|
|
20240604,153000,80145770,8330,8330,8330,8330,415
|
|
20240604,152900,76688820,8300,8300,8300,8300,0
|
|
20240604,152800,76688820,8300,8300,8300,8300,0
|
|
20240604,152700,76688820,8300,8300,8300,8300,0
|
|
20240604,152600,76688820,8300,8300,8300,8300,0
|
|
20240604,152500,76688820,8300,8300,8300,8300,0
|
|
20240604,152400,76688820,8300,8300,8300,8300,0
|
|
20240604,152300,76688820,8300,8300,8300,8300,0
|
|
20240604,152200,76688820,8300,8300,8300,8300,0
|
|
20240604,152100,76688820,8300,8300,8300,8300,0
|
|
20240604,152000,76688820,8300,8300,8300,8300,0
|
|
20240604,151900,76688820,8300,8280,8300,8280,115
|
|
20240604,151800,75735070,8280,8280,8280,8280,0
|
|
20240604,151700,75735070,8280,8160,8280,8130,101
|
|
20240604,151600,74912400,8290,8240,8290,8240,100
|
|
20240604,151500,74086790,8150,8150,8150,8150,1
|
|
20240604,151400,74078640,8240,8240,8240,8240,0
|
|
20240604,151300,74078640,8240,8240,8240,8240,0
|
|
20240604,151200,74078640,8240,8230,8240,8230,101
|
|
20240604,151100,73246490,8160,8160,8160,8160,1200
|
|
20240604,151000,63454490,8150,8150,8150,8150,0
|
|
20240604,150900,63454490,8150,8150,8150,8150,87
|
|
20240604,150800,62745440,8160,8160,8160,8160,400
|
|
20240604,150700,59481440,8160,8170,8170,8160,66
|
|
20240604,150600,58942860,8160,8170,8170,8150,244
|
|
20240604,150500,56952900,8160,8200,8200,8160,430
|
|
20240604,150400,53433970,8200,8200,8200,8200,0
|
|
20240604,150300,53433970,8200,8200,8200,8200,18
|
|
20240604,150200,53286370,8210,8210,8210,8210,41
|
|
20240604,150100,52949760,8250,8250,8250,8250,0
|
|
20240604,150000,52949760,8250,8250,8250,8250,0
|
|
20240604,145900,52949760,8250,8250,8250,8250,0
|
|
20240604,145800,52949760,8250,8250,8250,8250,0
|
|
20240604,145700,52949760,8250,8250,8250,8250,0
|
|
20240604,145600,52949760,8250,8250,8250,8250,0
|
|
20240604,145500,52949760,8250,8250,8250,8250,0
|
|
20240604,145400,52949760,8250,8250,8250,8250,0
|
|
20240604,145300,52949760,8250,8250,8250,8250,0
|
|
20240604,145200,52949760,8250,8250,8250,8250,0
|
|
20240604,145100,52949760,8250,8250,8250,8250,0
|
|
20240604,145000,52949760,8250,8250,8250,8250,0
|
|
20240604,144900,52949760,8250,8250,8250,8250,0
|
|
20240604,144800,52949760,8250,8250,8250,8250,1
|
|
20240604,144700,52941510,8210,8210,8210,8210,0
|
|
20240604,144600,52941510,8210,8220,8220,8210,11
|
|
20240604,144500,52851150,8260,8260,8260,8260,0
|
|
20240604,144400,52851150,8260,8260,8260,8260,0
|
|
20240604,144300,52851150,8260,8260,8260,8260,0
|
|
20240604,144200,52851150,8260,8260,8260,8260,0
|
|
20240604,144100,52851150,8260,8260,8260,8260,0
|
|
20240604,144000,52851150,8260,8260,8260,8260,0
|
|
20240604,143900,52851150,8260,8260,8260,8260,0
|
|
20240604,143800,52851150,8260,8260,8260,8260,0
|
|
20240604,143700,52851150,8260,8260,8260,8260,0
|
|
20240604,143600,52851150,8260,8260,8260,8260,0
|
|
20240604,143500,52851150,8260,8260,8260,8260,0
|
|
20240604,143400,52851150,8260,8260,8260,8260,0
|
|
20240604,143300,52851150,8260,8260,8260,8260,0
|
|
20240604,143200,52851150,8260,8260,8260,8260,50
|
|
20240604,143100,52438150,8270,8270,8270,8270,0
|
|
20240604,143000,52438150,8270,8270,8270,8270,0
|
|
20240604,142900,52438150,8270,8270,8270,8270,0
|
|
20240604,142800,52438150,8270,8270,8270,8270,50
|
|
20240604,142700,52024650,8270,8270,8270,8270,0
|
|
20240604,142600,52024650,8270,8270,8270,8270,0
|
|
20240604,142500,52024650,8270,8270,8270,8270,0
|
|
20240604,142400,52024650,8270,8270,8270,8270,0
|
|
20240604,142300,52024650,8270,8270,8270,8270,0
|
|
20240604,142200,52024650,8270,8270,8270,8270,0
|
|
20240604,142100,52024650,8270,8270,8270,8270,1
|
|
20240604,142000,52016380,8250,8250,8250,8250,5
|
|
20240604,141900,51975130,8270,8270,8270,8270,0
|
|
20240604,141800,51975130,8270,8270,8270,8270,0
|
|
20240604,141700,51975130,8270,8270,8270,8270,0
|
|
20240604,141600,51975130,8270,8270,8270,8270,0
|
|
20240604,141500,51975130,8270,8270,8270,8270,0
|
|
20240604,141400,51975130,8270,8270,8270,8270,10
|
|
20240604,141300,51892430,8290,8290,8290,8290,0
|
|
20240604,141200,51892430,8290,8290,8290,8290,0
|
|
20240604,141100,51892430,8290,8290,8290,8290,1
|
|
20240604,141000,51884140,8270,8270,8270,8270,0
|
|
20240604,140900,51884140,8270,8270,8270,8270,0
|
|
20240604,140800,51884140,8270,8270,8270,8270,0
|
|
20240604,140700,51884140,8270,8270,8270,8270,0
|
|
20240604,140600,51884140,8270,8270,8270,8270,10
|
|
20240604,140500,51801440,8300,8300,8300,8300,0
|
|
20240604,140400,51801440,8300,8300,8300,8300,0
|
|
20240604,140300,51801440,8300,8300,8300,8300,0
|
|
20240604,140200,51801440,8300,8300,8300,8300,0
|
|
20240604,140100,51801440,8300,8300,8300,8300,0
|
|
20240604,140000,51801440,8300,8300,8300,8300,0
|
|
20240604,135900,51801440,8300,8300,8300,8300,0
|
|
20240604,135800,51801440,8300,8300,8300,8300,0
|
|
20240604,135700,51801440,8300,8300,8300,8300,0
|
|
20240604,135600,51801440,8300,8300,8300,8300,0
|
|
20240604,135500,51801440,8300,8300,8300,8300,0
|
|
20240604,135400,51801440,8300,8300,8300,8300,0
|
|
20240604,135300,51801440,8300,8300,8300,8300,0
|
|
20240604,135200,51801440,8300,8300,8300,8300,0
|
|
20240604,135100,51801440,8300,8300,8300,8300,0
|
|
20240604,135000,51801440,8300,8300,8300,8300,0
|
|
20240604,134900,51801440,8300,8300,8300,8300,0
|
|
20240604,134800,51801440,8300,8300,8300,8300,0
|
|
20240604,134700,51801440,8300,8300,8300,8300,0
|
|
20240604,134600,51801440,8300,8300,8300,8300,0
|
|
20240604,134500,51801440,8300,8300,8300,8300,0
|
|
20240604,134400,51801440,8300,8300,8300,8300,0
|
|
20240604,134300,51801440,8300,8300,8300,8300,0
|
|
20240604,134200,51801440,8300,8300,8300,8300,0
|
|
20240604,134100,51801440,8300,8300,8300,8300,0
|
|
20240604,134000,51801440,8300,8300,8300,8300,0
|
|
20240604,133900,51801440,8300,8300,8300,8300,0
|
|
20240604,133800,51801440,8300,8300,8300,8300,0
|
|
20240604,133700,51801440,8300,8300,8300,8300,0
|
|
20240604,133600,51801440,8300,8260,8300,8260,367
|
|
20240604,133500,48760260,8260,8260,8260,8260,100
|
|
20240604,133400,47934260,8230,8230,8230,8230,0
|
|
20240604,133300,47934260,8230,8230,8230,8230,0
|
|
20240604,133200,47934260,8230,8230,8230,8230,43
|
|
20240604,133100,47580370,8230,8230,8230,8230,64
|
|
20240604,133000,47053650,8220,8220,8220,8220,0
|
|
20240604,132900,47053650,8220,8230,8230,8220,4
|
|
20240604,132800,47020750,8260,8260,8260,8260,0
|
|
20240604,132700,47020750,8260,8260,8260,8260,0
|
|
20240604,132600,47020750,8260,8260,8260,8260,1
|
|
20240604,132500,47012490,8240,8240,8240,8240,1
|
|
20240604,132400,47004250,8250,8250,8250,8250,0
|
|
20240604,132300,47004250,8250,8250,8250,8250,0
|
|
20240604,132200,47004250,8250,8250,8250,8250,0
|
|
20240604,132100,47004250,8250,8250,8250,8250,0
|
|
20240604,132000,47004250,8250,8250,8250,8250,0
|
|
20240604,131900,47004250,8250,8250,8250,8250,0
|
|
20240604,131800,47004250,8250,8250,8250,8250,0
|
|
20240604,131700,47004250,8250,8250,8250,8250,1
|
|
20240604,131600,46996000,8260,8250,8260,8240,3
|
|
20240604,131500,46971250,8260,8260,8260,8260,0
|
|
20240604,131400,46971250,8260,8260,8260,8260,0
|
|
20240604,131300,46971250,8260,8260,8260,8260,0
|
|
20240604,131200,46971250,8260,8260,8260,8260,1
|
|
20240604,131100,46962990,8230,8230,8230,8230,1
|
|
20240604,131000,46954760,8260,8260,8260,8260,0
|
|
20240604,130900,46954760,8260,8260,8260,8260,0
|
|
20240604,130800,46954760,8260,8260,8260,8260,0
|
|
20240604,130700,46954760,8260,8260,8260,8260,0
|
|
20240604,130600,46954760,8260,8260,8260,8260,0
|
|
20240604,130500,46954760,8260,8260,8260,8260,0
|
|
20240604,130400,46954760,8260,8260,8260,8260,0
|
|
20240604,130300,46954760,8260,8260,8260,8260,0
|
|
20240604,130200,46954760,8260,8260,8260,8260,0
|
|
20240604,130100,46954760,8260,8260,8260,8260,0
|
|
20240604,130000,46954760,8260,8260,8260,8260,0
|
|
20240604,125900,46954760,8260,8260,8260,8260,0
|
|
20240604,125800,46954760,8260,8260,8260,8260,0
|
|
20240604,125700,46954760,8260,8260,8260,8260,0
|
|
20240604,125600,46954760,8260,8260,8260,8260,0
|
|
20240604,125500,46954760,8260,8260,8260,8260,0
|
|
20240604,125400,46954760,8260,8260,8260,8260,0
|
|
20240604,125300,46954760,8260,8260,8260,8260,0
|
|
20240604,125200,46954760,8260,8260,8260,8260,0
|
|
20240604,125100,46954760,8260,8260,8260,8260,0
|
|
20240604,125000,46954760,8260,8260,8260,8260,0
|
|
20240604,124900,46954760,8260,8260,8260,8260,0
|
|
20240604,124800,46954760,8260,8260,8260,8260,0
|
|
20240604,124700,46954760,8260,8260,8260,8260,0
|
|
20240604,124600,46954760,8260,8260,8260,8260,0
|
|
20240604,124500,46954760,8260,8260,8260,8260,0
|
|
20240604,124400,46954760,8260,8260,8260,8260,0
|
|
20240604,124300,46954760,8260,8260,8260,8260,0
|
|
20240604,124200,46954760,8260,8260,8260,8260,0
|
|
20240604,124100,46954760,8260,8260,8260,8260,0
|
|
20240604,124000,46954760,8260,8260,8260,8260,5
|
|
20240604,123900,46913460,8260,8260,8260,8260,0
|
|
20240604,123800,46913460,8260,8260,8260,8260,0
|
|
20240604,123700,46913460,8260,8260,8260,8260,0
|
|
20240604,123600,46913460,8260,8260,8260,8260,0
|
|
20240604,123500,46913460,8260,8260,8260,8260,0
|
|
20240604,123400,46913460,8260,8260,8260,8260,0
|
|
20240604,123300,46913460,8260,8260,8260,8260,0
|
|
20240604,123200,46913460,8260,8260,8260,8260,0
|
|
20240604,123100,46913460,8260,8260,8260,8260,0
|
|
20240604,123000,46913460,8260,8260,8260,8260,0
|
|
20240604,122900,46913460,8260,8260,8260,8260,0
|
|
20240604,122800,46913460,8260,8260,8260,8260,0
|
|
20240604,122700,46913460,8260,8260,8260,8260,0
|
|
20240604,122600,46913460,8260,8260,8260,8260,1
|
|
20240604,122500,46905200,8190,8240,8240,8190,264
|
|
20240604,122400,44738250,8260,8260,8260,8260,0
|
|
20240604,122300,44738250,8260,8260,8260,8260,0
|
|
20240604,122200,44738250,8260,8260,8260,8260,0
|
|
20240604,122100,44738250,8260,8260,8260,8260,0
|
|
20240604,122000,44738250,8260,8260,8260,8260,0
|
|
20240604,121900,44738250,8260,8260,8260,8260,1
|
|
20240604,121800,44729990,8240,8240,8240,8240,0
|
|
20240604,121700,44729990,8240,8240,8240,8240,0
|
|
20240604,121600,44729990,8240,8240,8240,8240,0
|
|
20240604,121500,44729990,8240,8240,8240,8240,0
|
|
20240604,121400,44729990,8240,8240,8240,8240,0
|
|
20240604,121300,44729990,8240,8240,8240,8240,0
|
|
20240604,121200,44729990,8240,8240,8240,8240,0
|
|
20240604,121100,44729990,8240,8240,8240,8240,5
|
|
20240604,121000,44688790,8240,8240,8240,8240,0
|
|
20240604,120900,44688790,8240,8240,8240,8240,0
|
|
20240604,120800,44688790,8240,8240,8240,8240,0
|
|
20240604,120700,44688790,8240,8240,8240,8240,0
|
|
20240604,120600,44688790,8240,8240,8240,8240,0
|
|
20240604,120500,44688790,8240,8240,8240,8240,0
|
|
20240604,120400,44688790,8240,8240,8240,8240,5
|
|
20240604,120300,44647590,8250,8250,8250,8250,0
|
|
20240604,120200,44647590,8250,8250,8250,8250,0
|
|
20240604,120100,44647590,8250,8250,8250,8250,0
|
|
20240604,120000,44647590,8250,8250,8250,8250,0
|
|
20240604,115900,44647590,8250,8250,8250,8250,10
|
|
20240604,115800,44565090,8230,8230,8230,8230,0
|
|
20240604,115700,44565090,8230,8240,8240,8230,40
|
|
20240604,115600,44235690,8250,8250,8250,8250,0
|
|
20240604,115500,44235690,8250,8250,8250,8250,0
|
|
20240604,115400,44235690,8250,8250,8250,8250,0
|
|
20240604,115300,44235690,8250,8250,8250,8250,0
|
|
20240604,115200,44235690,8250,8250,8250,8250,0
|
|
20240604,115100,44235690,8250,8250,8250,8250,0
|
|
20240604,115000,44235690,8250,8250,8250,8250,0
|
|
20240604,114900,44235690,8250,8250,8250,8250,0
|
|
20240604,114800,44235690,8250,8250,8250,8250,0
|
|
20240604,114700,44235690,8250,8250,8250,8250,5
|
|
20240604,114600,44194440,8270,8270,8270,8270,0
|
|
20240604,114500,44194440,8270,8270,8270,8270,0
|
|
20240604,114400,44194440,8270,8270,8270,8270,1
|
|
20240604,114300,44186170,8180,8180,8180,8180,70
|
|
20240604,114200,43613570,8290,8290,8290,8290,0
|
|
20240604,114100,43613570,8290,8220,8290,8180,1001
|
|
20240604,114000,35409900,8210,8240,8240,8200,487
|
|
20240604,113900,31413400,8320,8320,8320,8320,0
|
|
20240604,113800,31413400,8320,8320,8320,8320,0
|
|
20240604,113700,31413400,8320,8320,8320,8320,0
|
|
20240604,113600,31413400,8320,8320,8320,8320,0
|
|
20240604,113500,31413400,8320,8320,8320,8320,0
|
|
20240604,113400,31413400,8320,8320,8320,8320,7
|
|
20240604,113300,31355160,8320,8320,8320,8320,1
|
|
20240604,113200,31346840,8240,8240,8240,8240,0
|
|
20240604,113100,31346840,8240,8240,8240,8240,0
|
|
20240604,113000,31346840,8240,8280,8280,8240,265
|
|
20240604,112900,29157060,8320,8320,8320,8320,0
|
|
20240604,112800,29157060,8320,8320,8320,8320,0
|
|
20240604,112700,29157060,8320,8320,8320,8320,0
|
|
20240604,112600,29157060,8320,8320,8320,8320,0
|
|
20240604,112500,29157060,8320,8320,8320,8320,0
|
|
20240604,112400,29157060,8320,8320,8320,8320,0
|
|
20240604,112300,29157060,8320,8320,8320,8320,0
|
|
20240604,112200,29157060,8320,8320,8320,8320,0
|
|
20240604,112100,29157060,8320,8320,8320,8320,0
|
|
20240604,112000,29157060,8320,8320,8320,8320,0
|
|
20240604,111900,29157060,8320,8320,8320,8320,0
|
|
20240604,111800,29157060,8320,8320,8320,8320,0
|
|
20240604,111700,29157060,8320,8320,8320,8320,0
|
|
20240604,111600,29157060,8320,8320,8320,8320,0
|
|
20240604,111500,29157060,8320,8320,8320,8320,0
|
|
20240604,111400,29157060,8320,8320,8320,8320,0
|
|
20240604,111300,29157060,8320,8320,8320,8320,0
|
|
20240604,111200,29157060,8320,8320,8320,8320,0
|
|
20240604,111100,29157060,8320,8320,8320,8320,0
|
|
20240604,111000,29157060,8320,8320,8320,8320,0
|
|
20240604,110900,29157060,8320,8320,8320,8320,2
|
|
20240604,110800,29140420,8320,8320,8320,8320,0
|
|
20240604,110700,29140420,8320,8320,8320,8320,0
|
|
20240604,110600,29140420,8320,8320,8320,8320,0
|
|
20240604,110500,29140420,8320,8320,8320,8320,0
|
|
20240604,110400,29140420,8320,8320,8320,8320,1
|
|
20240604,110300,29132100,8290,8300,8300,8290,33
|
|
20240604,110200,28858420,8320,8320,8320,8320,0
|
|
20240604,110100,28858420,8320,8320,8320,8320,0
|
|
20240604,110000,28858420,8320,8320,8320,8320,0
|
|
20240604,105900,28858420,8320,8320,8320,8320,0
|
|
20240604,105800,28858420,8320,8320,8320,8320,0
|
|
20240604,105700,28858420,8320,8320,8320,8320,0
|
|
20240604,105600,28858420,8320,8320,8320,8320,1
|
|
20240604,105500,28850100,8300,8300,8300,8300,0
|
|
20240604,105400,28850100,8300,8300,8300,8300,5
|
|
20240604,105300,28808600,8300,8300,8300,8300,0
|
|
20240604,105200,28808600,8300,8300,8300,8300,0
|
|
20240604,105100,28808600,8300,8300,8300,8300,0
|
|
20240604,105000,28808600,8300,8300,8300,8300,0
|
|
20240604,104900,28808600,8300,8300,8300,8300,60
|
|
20240604,104800,28310600,8320,8320,8320,8320,0
|
|
20240604,104700,28310600,8320,8320,8320,8320,0
|
|
20240604,104600,28310600,8320,8320,8320,8320,0
|
|
20240604,104500,28310600,8320,8320,8320,8320,0
|
|
20240604,104400,28310600,8320,8320,8320,8320,0
|
|
20240604,104300,28310600,8320,8320,8320,8320,0
|
|
20240604,104200,28310600,8320,8320,8320,8320,0
|
|
20240604,104100,28310600,8320,8320,8320,8320,0
|
|
20240604,104000,28310600,8320,8320,8320,8320,0
|
|
20240604,103900,28310600,8320,8320,8320,8320,0
|
|
20240604,103800,28310600,8320,8320,8320,8320,0
|
|
20240604,103700,28310600,8320,8320,8320,8320,0
|
|
20240604,103600,28310600,8320,8320,8320,8320,0
|
|
20240604,103500,28310600,8320,8320,8320,8320,0
|
|
20240604,103400,28310600,8320,8320,8320,8320,0
|
|
20240604,103300,28310600,8320,8320,8320,8320,0
|
|
20240604,103200,28310600,8320,8320,8320,8320,0
|
|
20240604,103100,28310600,8320,8320,8320,8320,0
|
|
20240604,103000,28310600,8320,8320,8320,8320,0
|
|
20240604,102900,28310600,8320,8320,8320,8320,0
|
|
20240604,102800,28310600,8320,8320,8320,8320,1
|
|
20240604,102700,28302280,8300,8300,8300,8300,0
|
|
20240604,102600,28302280,8300,8300,8300,8300,0
|
|
20240604,102500,28302280,8300,8300,8300,8300,0
|
|
20240604,102400,28302280,8300,8310,8310,8300,208
|
|
20240604,102300,26575870,8310,8310,8310,8310,500
|
|
20240604,102200,22420870,8320,8320,8320,8320,0
|
|
20240604,102100,22420870,8320,8320,8320,8320,112
|
|
20240604,102000,21489030,8320,8320,8320,8320,50
|
|
20240604,101900,21073030,8330,8330,8330,8330,0
|
|
20240604,101800,21073030,8330,8330,8330,8330,0
|
|
20240604,101700,21073030,8330,8330,8330,8330,8
|
|
20240604,101600,21006390,8330,8330,8330,8330,10
|
|
20240604,101500,20923090,8350,8350,8350,8350,0
|
|
20240604,101400,20923090,8350,8350,8350,8350,0
|
|
20240604,101300,20923090,8350,8350,8350,8350,0
|
|
20240604,101200,20923090,8350,8350,8350,8350,0
|
|
20240604,101100,20923090,8350,8350,8350,8350,0
|
|
20240604,101000,20923090,8350,8350,8350,8350,0
|
|
20240604,100900,20923090,8350,8350,8350,8350,0
|
|
20240604,100800,20923090,8350,8350,8350,8350,0
|
|
20240604,100700,20923090,8350,8350,8350,8350,0
|
|
20240604,100600,20923090,8350,8350,8350,8350,0
|
|
20240604,100500,20923090,8350,8350,8350,8350,0
|
|
20240604,100400,20923090,8350,8350,8350,8350,0
|
|
20240604,100300,20923090,8350,8350,8350,8350,1
|
|
20240604,100200,20914740,8320,8320,8320,8320,0
|
|
20240604,100100,20914740,8320,8320,8320,8320,0
|
|
20240604,100000,20914740,8320,8320,8320,8320,289
|
|
20240604,095900,18510260,8310,8310,8310,8310,0
|
|
20240604,095800,18510260,8310,8310,8310,8310,0
|
|
20240604,095700,18510260,8310,8310,8310,8310,0
|
|
20240604,095600,18510260,8310,8310,8310,8310,0
|
|
20240604,095500,18510260,8310,8310,8310,8310,0
|
|
20240604,095400,18510260,8310,8320,8320,8310,89
|
|
20240604,095300,17770000,8320,8320,8320,8320,0
|
|
20240604,095200,17770000,8320,8320,8320,8320,0
|
|
20240604,095100,17770000,8320,8320,8320,8320,0
|
|
20240604,095000,17770000,8320,8320,8320,8320,0
|
|
20240604,094900,17770000,8320,8320,8320,8320,0
|
|
20240604,094800,17770000,8320,8340,8340,8320,1000
|
|
20240604,094700,9449340,8350,8350,8350,8350,0
|
|
20240604,094600,9449340,8350,8350,8350,8350,0
|
|
20240604,094500,9449340,8350,8350,8350,8350,0
|
|
20240604,094400,9449340,8350,8350,8350,8350,1
|
|
20240604,094300,9440990,8350,8350,8350,8350,0
|
|
20240604,094200,9440990,8350,8350,8350,8350,0
|
|
20240604,094100,9440990,8350,8350,8350,8350,23
|
|
20240604,094000,9248940,8360,8360,8360,8360,0
|
|
20240604,093900,9248940,8360,8360,8360,8360,0
|
|
20240604,093800,9248940,8360,8360,8360,8360,0
|
|
20240604,093700,9248940,8360,8360,8360,8360,0
|
|
20240604,093600,9248940,8360,8360,8360,8360,0
|
|
20240604,093500,9248940,8360,8360,8360,8360,11
|
|
20240604,093400,9156980,8370,8370,8370,8370,0
|
|
20240604,093300,9156980,8370,8370,8370,8370,0
|
|
20240604,093200,9156980,8370,8370,8370,8370,0
|
|
20240604,093100,9156980,8370,8370,8370,8370,0
|
|
20240604,093000,9156980,8370,8370,8370,8370,0
|
|
20240604,092900,9156980,8370,8370,8370,8370,0
|
|
20240604,092800,9156980,8370,8370,8370,8370,0
|
|
20240604,092700,9156980,8370,8370,8370,8370,0
|
|
20240604,092600,9156980,8370,8370,8370,8370,0
|
|
20240604,092500,9156980,8370,8370,8370,8370,0
|
|
20240604,092400,9156980,8370,8370,8370,8370,0
|
|
20240604,092300,9156980,8370,8370,8370,8370,0
|
|
20240604,092200,9156980,8370,8370,8370,8370,0
|
|
20240604,092100,9156980,8370,8370,8370,8370,4
|
|
20240604,092000,9123500,8370,8370,8370,8370,1
|
|
20240604,091900,9115130,8380,8380,8380,8380,0
|
|
20240604,091800,9115130,8380,8380,8380,8380,10
|
|
20240604,091700,9031330,8380,8380,8380,8380,0
|
|
20240604,091600,9031330,8380,8380,8380,8380,1000
|
|
20240604,091500,651330,8380,8380,8380,8380,0
|
|
20240604,091400,651330,8380,8380,8380,8380,0
|
|
20240604,091300,651330,8380,8380,8380,8380,0
|
|
20240604,091200,651330,8380,8380,8380,8380,0
|
|
20240604,091100,651330,8380,8380,8380,8380,0
|
|
20240604,091000,651330,8380,8380,8380,8380,0
|
|
20240604,090900,651330,8380,8380,8380,8380,0
|
|
20240604,090800,651330,8380,8380,8380,8380,0
|
|
20240604,090700,651330,8380,8380,8380,8380,0
|
|
20240604,090600,651330,8380,8380,8380,8380,0
|
|
20240604,090500,651330,8380,8380,8380,8380,0
|
|
20240604,090400,651330,8380,8350,8380,8350,64
|
|
20240604,090300,116900,8350,8350,8350,8350,1
|
|
20240604,090200,108550,8350,8350,8350,8350,0
|
|
20240604,090100,108550,8350,8350,8350,8350,0
|
|
20240604,090000,108550,8350,8350,8350,8350,13
|