689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202600,215966185,4150,4150,4150,4150,302
|
|
20240604,202500,215966185,4150,4150,4150,4150,0
|
|
20240604,202400,215966185,4150,4150,4150,4150,0
|
|
20240604,202300,215966185,4150,4150,4150,4150,0
|
|
20240604,202200,215966185,4150,4150,4150,4150,0
|
|
20240604,202100,215966185,4150,4150,4150,4150,0
|
|
20240604,202000,215966185,4150,4150,4150,4150,0
|
|
20240604,201900,215966185,4150,4150,4150,4150,0
|
|
20240604,201800,215966185,4150,4150,4150,4150,0
|
|
20240604,201700,215966185,4150,4150,4150,4150,0
|
|
20240604,201600,215966185,4150,4150,4150,4150,0
|
|
20240604,201500,215966185,4150,4150,4150,4150,0
|
|
20240604,201400,215966185,4150,4150,4150,4150,0
|
|
20240604,201300,215966185,4150,4150,4150,4150,0
|
|
20240604,201200,215966185,4150,4150,4150,4150,0
|
|
20240604,201100,215966185,4150,4150,4150,4150,0
|
|
20240604,201000,215966185,4150,4150,4150,4150,0
|
|
20240604,200900,215966185,4150,4150,4150,4150,0
|
|
20240604,200800,215966185,4150,4150,4150,4150,0
|
|
20240604,200700,215966185,4150,4150,4150,4150,0
|
|
20240604,200600,215966185,4150,4150,4150,4150,0
|
|
20240604,200500,215966185,4150,4150,4150,4150,0
|
|
20240604,200400,215966185,4150,4150,4150,4150,0
|
|
20240604,200300,215966185,4150,4150,4150,4150,0
|
|
20240604,200200,215966185,4150,4150,4150,4150,0
|
|
20240604,200100,215966185,4150,4150,4150,4150,0
|
|
20240604,200000,215966185,4150,4150,4150,4150,0
|
|
20240604,195900,215966185,4150,4150,4150,4150,0
|
|
20240604,195800,215966185,4150,4150,4150,4150,0
|
|
20240604,195700,215966185,4150,4150,4150,4150,0
|
|
20240604,195600,215966185,4150,4150,4150,4150,302
|
|
20240604,195500,215966185,4150,4150,4150,4150,0
|
|
20240604,195400,215966185,4150,4150,4150,4150,0
|
|
20240604,195300,215966185,4150,4150,4150,4150,0
|
|
20240604,195200,215966185,4150,4150,4150,4150,0
|
|
20240604,195100,215966185,4150,4150,4150,4150,0
|
|
20240604,195000,215966185,4150,4150,4150,4150,0
|
|
20240604,194900,215966185,4150,4150,4150,4150,0
|
|
20240604,194800,215966185,4150,4150,4150,4150,0
|
|
20240604,194700,215966185,4150,4150,4150,4150,0
|
|
20240604,194600,215966185,4150,4150,4150,4150,0
|
|
20240604,194500,215966185,4150,4150,4150,4150,0
|
|
20240604,194400,215966185,4150,4150,4150,4150,0
|
|
20240604,194300,215966185,4150,4150,4150,4150,0
|
|
20240604,194200,215966185,4150,4150,4150,4150,0
|
|
20240604,194100,215966185,4150,4150,4150,4150,0
|
|
20240604,194000,215966185,4150,4150,4150,4150,0
|
|
20240604,193900,215966185,4150,4150,4150,4150,0
|
|
20240604,193800,215966185,4150,4150,4150,4150,0
|
|
20240604,193700,215966185,4150,4150,4150,4150,0
|
|
20240604,193600,215966185,4150,4150,4150,4150,0
|
|
20240604,193500,215966185,4150,4150,4150,4150,0
|
|
20240604,193400,215966185,4150,4150,4150,4150,0
|
|
20240604,193300,215966185,4150,4150,4150,4150,0
|
|
20240604,193200,215966185,4150,4150,4150,4150,0
|
|
20240604,193100,215966185,4150,4150,4150,4150,0
|
|
20240604,193000,215966185,4150,4150,4150,4150,0
|
|
20240604,192900,215966185,4150,4150,4150,4150,0
|
|
20240604,192800,215966185,4150,4150,4150,4150,0
|
|
20240604,192700,215966185,4150,4150,4150,4150,0
|
|
20240604,192600,215966185,4150,4150,4150,4150,302
|
|
20240604,192500,215966185,4150,4150,4150,4150,0
|
|
20240604,192400,215966185,4150,4150,4150,4150,0
|
|
20240604,192300,215966185,4150,4150,4150,4150,0
|
|
20240604,192200,215966185,4150,4150,4150,4150,0
|
|
20240604,192100,215966185,4150,4150,4150,4150,0
|
|
20240604,192000,215966185,4150,4150,4150,4150,0
|
|
20240604,191900,215966185,4150,4150,4150,4150,0
|
|
20240604,191800,215966185,4150,4150,4150,4150,0
|
|
20240604,191700,215966185,4150,4150,4150,4150,0
|
|
20240604,191600,215966185,4150,4150,4150,4150,0
|
|
20240604,191500,215966185,4150,4150,4150,4150,0
|
|
20240604,191400,215966185,4150,4150,4150,4150,0
|
|
20240604,191300,215966185,4150,4150,4150,4150,0
|
|
20240604,191200,215966185,4150,4150,4150,4150,0
|
|
20240604,191100,215966185,4150,4150,4150,4150,0
|
|
20240604,191000,215966185,4150,4150,4150,4150,0
|
|
20240604,190900,215966185,4150,4150,4150,4150,0
|
|
20240604,190800,215966185,4150,4150,4150,4150,0
|
|
20240604,190700,215966185,4150,4150,4150,4150,0
|
|
20240604,190600,215966185,4150,4150,4150,4150,0
|
|
20240604,190500,215966185,4150,4150,4150,4150,0
|
|
20240604,190400,215966185,4150,4150,4150,4150,0
|
|
20240604,190300,215966185,4150,4150,4150,4150,0
|
|
20240604,190200,215966185,4150,4150,4150,4150,0
|
|
20240604,190100,215966185,4150,4150,4150,4150,0
|
|
20240604,190000,215966185,4150,4150,4150,4150,0
|
|
20240604,185900,215966185,4150,4150,4150,4150,0
|
|
20240604,185800,215966185,4150,4150,4150,4150,0
|
|
20240604,185700,215966185,4150,4150,4150,4150,0
|
|
20240604,185600,215966185,4150,4150,4150,4150,302
|
|
20240604,185500,215966185,4150,4150,4150,4150,0
|
|
20240604,185400,215966185,4150,4150,4150,4150,0
|
|
20240604,185300,215966185,4150,4150,4150,4150,0
|
|
20240604,185200,215966185,4150,4150,4150,4150,0
|
|
20240604,185100,215966185,4150,4150,4150,4150,0
|
|
20240604,185000,215966185,4150,4150,4150,4150,0
|
|
20240604,184900,215966185,4150,4150,4150,4150,0
|
|
20240604,184800,215966185,4150,4150,4150,4150,0
|
|
20240604,184700,215966185,4150,4150,4150,4150,0
|
|
20240604,184600,215966185,4150,4150,4150,4150,0
|
|
20240604,184500,215966185,4150,4150,4150,4150,0
|
|
20240604,184400,215966185,4150,4150,4150,4150,0
|
|
20240604,184300,215966185,4150,4150,4150,4150,0
|
|
20240604,184200,215966185,4150,4150,4150,4150,0
|
|
20240604,184100,215966185,4150,4150,4150,4150,0
|
|
20240604,184000,215966185,4150,4150,4150,4150,0
|
|
20240604,183900,215966185,4150,4150,4150,4150,0
|
|
20240604,183800,215966185,4150,4150,4150,4150,0
|
|
20240604,183700,215966185,4150,4150,4150,4150,0
|
|
20240604,183600,215966185,4150,4150,4150,4150,0
|
|
20240604,183500,215966185,4150,4150,4150,4150,0
|
|
20240604,183400,215966185,4150,4150,4150,4150,0
|
|
20240604,183300,215966185,4150,4150,4150,4150,0
|
|
20240604,183200,215966185,4150,4150,4150,4150,0
|
|
20240604,183100,215966185,4150,4150,4150,4150,0
|
|
20240604,183000,215966185,4150,4150,4150,4150,0
|
|
20240604,182900,215966185,4150,4150,4150,4150,0
|
|
20240604,182800,215966185,4150,4150,4150,4150,0
|
|
20240604,182700,215966185,4150,4150,4150,4150,0
|
|
20240604,182600,215966185,4150,4150,4150,4150,302
|
|
20240604,182500,215966185,4150,4150,4150,4150,0
|
|
20240604,182400,215966185,4150,4150,4150,4150,0
|
|
20240604,182300,215966185,4150,4150,4150,4150,0
|
|
20240604,182200,215966185,4150,4150,4150,4150,0
|
|
20240604,182100,215966185,4150,4150,4150,4150,0
|
|
20240604,182000,215966185,4150,4150,4150,4150,0
|
|
20240604,181900,215966185,4150,4150,4150,4150,0
|
|
20240604,181800,215966185,4150,4150,4150,4150,0
|
|
20240604,181700,215966185,4150,4150,4150,4150,0
|
|
20240604,181600,215966185,4150,4150,4150,4150,0
|
|
20240604,181500,215966185,4150,4150,4150,4150,0
|
|
20240604,181400,215966185,4150,4150,4150,4150,0
|
|
20240604,181300,215966185,4150,4150,4150,4150,0
|
|
20240604,181200,215966185,4150,4150,4150,4150,0
|
|
20240604,181100,215966185,4150,4150,4150,4150,0
|
|
20240604,181000,215966185,4150,4150,4150,4150,0
|
|
20240604,180900,215966185,4150,4150,4150,4150,0
|
|
20240604,180800,215966185,4150,4150,4150,4150,0
|
|
20240604,180700,215966185,4150,4150,4150,4150,0
|
|
20240604,180600,215966185,4150,4150,4150,4150,0
|
|
20240604,180500,215966185,4150,4150,4150,4150,0
|
|
20240604,180400,215966185,4150,4150,4150,4150,0
|
|
20240604,180300,215966185,4150,4150,4150,4150,0
|
|
20240604,180200,215966185,4150,4150,4150,4150,0
|
|
20240604,180100,215966185,4150,4150,4150,4150,0
|
|
20240604,180000,215966185,4150,4150,4150,4150,0
|
|
20240604,175900,215966185,4150,4150,4150,4150,0
|
|
20240604,175800,215966185,4150,4150,4150,4150,0
|
|
20240604,175700,215966185,4150,4150,4150,4150,0
|
|
20240604,175600,215966185,4150,4150,4150,4150,302
|
|
20240604,175500,215966185,4150,4150,4150,4150,0
|
|
20240604,175400,215966185,4150,4150,4150,4150,0
|
|
20240604,175300,215966185,4150,4150,4150,4150,0
|
|
20240604,175200,215966185,4150,4150,4150,4150,0
|
|
20240604,175100,215966185,4150,4150,4150,4150,0
|
|
20240604,175000,215966185,4150,4150,4150,4150,0
|
|
20240604,174900,215966185,4150,4150,4150,4150,0
|
|
20240604,174800,215966185,4150,4150,4150,4150,0
|
|
20240604,174700,215966185,4150,4150,4150,4150,0
|
|
20240604,174600,215966185,4150,4150,4150,4150,0
|
|
20240604,174500,215966185,4150,4150,4150,4150,0
|
|
20240604,174400,215966185,4150,4150,4150,4150,0
|
|
20240604,174300,215966185,4150,4150,4150,4150,0
|
|
20240604,174200,215966185,4150,4150,4150,4150,0
|
|
20240604,174100,215966185,4150,4150,4150,4150,0
|
|
20240604,174000,215966185,4150,4150,4150,4150,0
|
|
20240604,173900,215966185,4150,4150,4150,4150,0
|
|
20240604,173800,215966185,4150,4150,4150,4150,0
|
|
20240604,173700,215966185,4150,4150,4150,4150,0
|
|
20240604,173600,215966185,4150,4150,4150,4150,0
|
|
20240604,173500,215966185,4150,4150,4150,4150,0
|
|
20240604,173400,215966185,4150,4150,4150,4150,0
|
|
20240604,173300,215966185,4150,4150,4150,4150,0
|
|
20240604,173200,215966185,4150,4150,4150,4150,0
|
|
20240604,173100,215966185,4150,4150,4150,4150,0
|
|
20240604,173000,215966185,4150,4150,4150,4150,0
|
|
20240604,172900,215966185,4150,4150,4150,4150,0
|
|
20240604,172800,215966185,4150,4150,4150,4150,0
|
|
20240604,172700,215966185,4150,4150,4150,4150,0
|
|
20240604,172600,215966185,4150,4150,4150,4150,302
|
|
20240604,172500,215966185,4150,4150,4150,4150,0
|
|
20240604,172400,215966185,4150,4150,4150,4150,0
|
|
20240604,172300,215966185,4150,4150,4150,4150,0
|
|
20240604,172200,215966185,4150,4150,4150,4150,0
|
|
20240604,172100,215966185,4150,4150,4150,4150,0
|
|
20240604,172000,215966185,4150,4150,4150,4150,0
|
|
20240604,171900,215966185,4150,4150,4150,4150,0
|
|
20240604,171800,215966185,4150,4150,4150,4150,0
|
|
20240604,171700,215966185,4150,4150,4150,4150,0
|
|
20240604,171600,215966185,4150,4150,4150,4150,0
|
|
20240604,171500,215966185,4150,4150,4150,4150,0
|
|
20240604,171400,215966185,4150,4150,4150,4150,0
|
|
20240604,171300,215966185,4150,4150,4150,4150,0
|
|
20240604,171200,215966185,4150,4150,4150,4150,0
|
|
20240604,171100,215966185,4150,4150,4150,4150,0
|
|
20240604,171000,215966185,4150,4150,4150,4150,0
|
|
20240604,170900,215966185,4150,4150,4150,4150,0
|
|
20240604,170800,215966185,4150,4150,4150,4150,0
|
|
20240604,170700,215966185,4150,4150,4150,4150,0
|
|
20240604,170600,215966185,4150,4150,4150,4150,0
|
|
20240604,170500,215966185,4150,4150,4150,4150,0
|
|
20240604,170400,215966185,4150,4150,4150,4150,0
|
|
20240604,170300,215966185,4150,4150,4150,4150,0
|
|
20240604,170200,215966185,4150,4150,4150,4150,0
|
|
20240604,170100,215966185,4150,4150,4150,4150,0
|
|
20240604,170000,215966185,4150,4150,4150,4150,0
|
|
20240604,165900,215966185,4150,4150,4150,4150,0
|
|
20240604,165800,215966185,4150,4150,4150,4150,0
|
|
20240604,165700,215966185,4150,4150,4150,4150,0
|
|
20240604,165600,215966185,4150,4150,4150,4150,302
|
|
20240604,165500,215966185,4150,4150,4150,4150,0
|
|
20240604,165400,215966185,4150,4150,4150,4150,0
|
|
20240604,165300,215966185,4150,4150,4150,4150,0
|
|
20240604,165200,215966185,4150,4150,4150,4150,0
|
|
20240604,165100,215966185,4150,4150,4150,4150,0
|
|
20240604,165000,215966185,4150,4150,4150,4150,0
|
|
20240604,164900,215966185,4150,4150,4150,4150,0
|
|
20240604,164800,215966185,4150,4150,4150,4150,0
|
|
20240604,164700,215966185,4150,4150,4150,4150,0
|
|
20240604,164600,215966185,4150,4150,4150,4150,0
|
|
20240604,164500,215966185,4150,4150,4150,4150,0
|
|
20240604,164400,215966185,4150,4150,4150,4150,0
|
|
20240604,164300,215966185,4150,4150,4150,4150,0
|
|
20240604,164200,215966185,4150,4150,4150,4150,0
|
|
20240604,164100,215966185,4150,4150,4150,4150,0
|
|
20240604,164000,215966185,4150,4150,4150,4150,0
|
|
20240604,163900,215966185,4150,4150,4150,4150,0
|
|
20240604,163800,215966185,4150,4150,4150,4150,0
|
|
20240604,163700,215966185,4150,4150,4150,4150,0
|
|
20240604,163600,215966185,4150,4150,4150,4150,0
|
|
20240604,163500,215966185,4150,4150,4150,4150,0
|
|
20240604,163400,215966185,4150,4150,4150,4150,0
|
|
20240604,163300,215966185,4150,4150,4150,4150,0
|
|
20240604,163200,215966185,4150,4150,4150,4150,0
|
|
20240604,163100,215966185,4150,4150,4150,4150,0
|
|
20240604,163000,215966185,4150,4150,4150,4150,0
|
|
20240604,162900,215966185,4150,4150,4150,4150,0
|
|
20240604,162800,215966185,4150,4150,4150,4150,0
|
|
20240604,162700,215966185,4150,4150,4150,4150,0
|
|
20240604,162600,215966185,4150,4150,4150,4150,302
|
|
20240604,162500,215966185,4150,4150,4150,4150,0
|
|
20240604,162400,215966185,4150,4150,4150,4150,0
|
|
20240604,162300,215966185,4150,4150,4150,4150,0
|
|
20240604,162200,215966185,4150,4150,4150,4150,0
|
|
20240604,162100,215966185,4150,4150,4150,4150,0
|
|
20240604,162000,215966185,4150,4150,4150,4150,0
|
|
20240604,161900,215966185,4150,4150,4150,4150,0
|
|
20240604,161800,215966185,4150,4150,4150,4150,0
|
|
20240604,161700,215966185,4150,4150,4150,4150,0
|
|
20240604,161600,215966185,4150,4150,4150,4150,0
|
|
20240604,161500,215966185,4150,4150,4150,4150,0
|
|
20240604,161400,215966185,4150,4150,4150,4150,0
|
|
20240604,161300,215966185,4150,4150,4150,4150,0
|
|
20240604,161200,215966185,4150,4150,4150,4150,0
|
|
20240604,161100,215966185,4150,4150,4150,4150,0
|
|
20240604,161000,215966185,4150,4150,4150,4150,0
|
|
20240604,160900,215966185,4150,4150,4150,4150,0
|
|
20240604,160800,215966185,4150,4150,4150,4150,0
|
|
20240604,160700,215966185,4150,4150,4150,4150,0
|
|
20240604,160600,215966185,4150,4150,4150,4150,0
|
|
20240604,160500,215966185,4150,4150,4150,4150,0
|
|
20240604,160400,215966185,4150,4150,4150,4150,0
|
|
20240604,160300,215966185,4150,4150,4150,4150,0
|
|
20240604,160200,215966185,4150,4150,4150,4150,0
|
|
20240604,160100,215966185,4150,4150,4150,4150,0
|
|
20240604,160000,215966185,4150,4150,4150,4150,0
|
|
20240604,155900,215966185,4150,4150,4150,4150,0
|
|
20240604,155800,215966185,4150,4150,4150,4150,0
|
|
20240604,155700,215966185,4150,4150,4150,4150,0
|
|
20240604,155600,215966185,4150,4150,4150,4150,302
|
|
20240604,155500,215966185,4150,4150,4150,4150,0
|
|
20240604,155400,215966185,4150,4150,4150,4150,0
|
|
20240604,155300,215966185,4150,4150,4150,4150,0
|
|
20240604,155200,215966185,4150,4150,4150,4150,0
|
|
20240604,155100,215966185,4150,4150,4150,4150,0
|
|
20240604,155000,215966185,4150,4150,4150,4150,0
|
|
20240604,154900,215966185,4150,4150,4150,4150,0
|
|
20240604,154800,215966185,4150,4150,4150,4150,0
|
|
20240604,154700,215966185,4150,4150,4150,4150,0
|
|
20240604,154600,215966185,4150,4150,4150,4150,0
|
|
20240604,154500,215966185,4150,4150,4150,4150,0
|
|
20240604,154400,215966185,4150,4150,4150,4150,0
|
|
20240604,154300,215966185,4150,4150,4150,4150,0
|
|
20240604,154200,215966185,4150,4150,4150,4150,0
|
|
20240604,154100,215966185,4150,4150,4150,4150,0
|
|
20240604,154000,215966185,4150,4150,4150,4150,0
|
|
20240604,153900,215966185,4150,4150,4150,4150,0
|
|
20240604,153800,215966185,4150,4150,4150,4150,0
|
|
20240604,153700,215966185,4150,4150,4150,4150,0
|
|
20240604,153600,215966185,4150,4150,4150,4150,0
|
|
20240604,153500,215966185,4150,4150,4150,4150,0
|
|
20240604,153400,215966185,4150,4150,4150,4150,0
|
|
20240604,153300,215966185,4150,4150,4150,4150,0
|
|
20240604,153200,215966185,4150,4150,4150,4150,0
|
|
20240604,153100,215966185,4150,4150,4150,4150,0
|
|
20240604,153000,215966185,4150,4150,4150,4150,302
|
|
20240604,152900,214712885,4115,4115,4115,4115,0
|
|
20240604,152800,214712885,4115,4115,4115,4115,0
|
|
20240604,152700,214712885,4115,4115,4115,4115,0
|
|
20240604,152600,214712885,4115,4115,4115,4115,0
|
|
20240604,152500,214712885,4115,4115,4115,4115,0
|
|
20240604,152400,214712885,4115,4115,4115,4115,0
|
|
20240604,152300,214712885,4115,4115,4115,4115,0
|
|
20240604,152200,214712885,4115,4115,4115,4115,0
|
|
20240604,152100,214712885,4115,4115,4115,4115,0
|
|
20240604,152000,214712885,4115,4115,4115,4115,0
|
|
20240604,151900,214712885,4115,4115,4115,4115,0
|
|
20240604,151800,214712885,4115,4115,4115,4115,0
|
|
20240604,151700,214712885,4115,4110,4115,4110,16
|
|
20240604,151600,214647050,4115,4110,4115,4110,150
|
|
20240604,151500,214029805,4115,4105,4115,4105,25
|
|
20240604,151400,213926945,4110,4105,4110,4105,32
|
|
20240604,151300,213795465,4105,4120,4120,4105,550
|
|
20240604,151200,211534715,4150,4145,4150,4145,500
|
|
20240604,151100,209460790,4150,4150,4150,4150,0
|
|
20240604,151000,209460790,4150,4100,4150,4100,301
|
|
20240604,150900,208222835,4100,4100,4100,4100,0
|
|
20240604,150800,208222835,4100,4100,4100,4100,0
|
|
20240604,150700,208222835,4100,4100,4100,4100,0
|
|
20240604,150600,208222835,4100,4100,4100,4100,0
|
|
20240604,150500,208222835,4100,4100,4100,4100,0
|
|
20240604,150400,208222835,4100,4100,4100,4100,0
|
|
20240604,150300,208222835,4100,4100,4100,4100,0
|
|
20240604,150200,208222835,4100,4100,4100,4100,0
|
|
20240604,150100,208222835,4100,4100,4100,4100,1
|
|
20240604,150000,208218735,4095,4095,4095,4095,0
|
|
20240604,145900,208218735,4095,4095,4095,4095,19
|
|
20240604,145800,208140930,4095,4095,4095,4095,0
|
|
20240604,145700,208140930,4095,4095,4095,4095,0
|
|
20240604,145600,208140930,4095,4095,4095,4095,1
|
|
20240604,145500,208136835,4075,4075,4075,4050,481
|
|
20240604,145400,206179155,4085,4085,4085,4085,0
|
|
20240604,145300,206179155,4085,4085,4085,4085,0
|
|
20240604,145200,206179155,4085,4085,4085,4085,0
|
|
20240604,145100,206179155,4085,4085,4085,4085,0
|
|
20240604,145000,206179155,4085,4085,4085,4085,0
|
|
20240604,144900,206179155,4085,4085,4085,4085,1
|
|
20240604,144800,206175070,4080,4080,4080,4080,0
|
|
20240604,144700,206175070,4080,4090,4090,4080,550
|
|
20240604,144600,203930005,4100,4100,4100,4100,1
|
|
20240604,144500,203925905,4095,4095,4095,4095,0
|
|
20240604,144400,203925905,4095,4095,4095,4095,0
|
|
20240604,144300,203925905,4095,4095,4095,4095,0
|
|
20240604,144200,203925905,4095,4095,4095,4095,0
|
|
20240604,144100,203925905,4095,4095,4095,4095,0
|
|
20240604,144000,203925905,4095,4095,4095,4095,0
|
|
20240604,143900,203925905,4095,4095,4095,4095,0
|
|
20240604,143800,203925905,4095,4095,4095,4095,0
|
|
20240604,143700,203925905,4095,4095,4095,4095,0
|
|
20240604,143600,203925905,4095,4095,4095,4095,561
|
|
20240604,143500,201628610,4095,4095,4095,4095,0
|
|
20240604,143400,201628610,4095,4095,4095,4095,9
|
|
20240604,143300,201591755,4105,4105,4105,4105,0
|
|
20240604,143200,201591755,4105,4100,4140,4100,1141
|
|
20240604,143100,196888430,4095,4095,4095,4095,0
|
|
20240604,143000,196888430,4095,4095,4095,4095,0
|
|
20240604,142900,196888430,4095,4095,4095,4095,0
|
|
20240604,142800,196888430,4095,4095,4095,4095,0
|
|
20240604,142700,196888430,4095,4095,4095,4095,0
|
|
20240604,142600,196888430,4095,4095,4095,4095,0
|
|
20240604,142500,196888430,4095,4095,4095,4095,0
|
|
20240604,142400,196888430,4095,4095,4095,4095,0
|
|
20240604,142300,196888430,4095,4085,4095,4085,808
|
|
20240604,142200,193584535,4065,4100,4100,4050,3366
|
|
20240604,142100,179848915,4110,4110,4110,4110,1
|
|
20240604,142000,179844805,4110,4110,4110,4110,0
|
|
20240604,141900,179844805,4110,4110,4110,4110,0
|
|
20240604,141800,179844805,4110,4110,4110,4110,0
|
|
20240604,141700,179844805,4110,4110,4110,4110,1800
|
|
20240604,141600,172446805,4100,4100,4100,4100,0
|
|
20240604,141500,172446805,4100,4100,4100,4100,0
|
|
20240604,141400,172446805,4100,4100,4100,4100,100
|
|
20240604,141300,172036805,4100,4100,4100,4100,9
|
|
20240604,141200,171999905,4110,4110,4110,4110,0
|
|
20240604,141100,171999905,4110,4110,4110,4110,0
|
|
20240604,141000,171999905,4110,4110,4110,4110,28
|
|
20240604,140900,171884825,4110,4110,4110,4110,0
|
|
20240604,140800,171884825,4110,4110,4110,4110,3
|
|
20240604,140700,171872495,4115,4115,4115,4115,69
|
|
20240604,140600,171588560,4115,4115,4115,4115,1
|
|
20240604,140500,171584445,4105,4110,4110,4105,116
|
|
20240604,140400,171108120,4115,4115,4115,4115,0
|
|
20240604,140300,171108120,4115,4115,4115,4115,0
|
|
20240604,140200,171108120,4115,4115,4115,4115,0
|
|
20240604,140100,171108120,4115,4115,4115,4115,0
|
|
20240604,140000,171108120,4115,4115,4115,4115,0
|
|
20240604,135900,171108120,4115,4115,4115,4115,1
|
|
20240604,135800,171104005,4105,4105,4105,4105,64
|
|
20240604,135700,170841285,4115,4115,4115,4115,1939
|
|
20240604,135600,162862300,4115,4120,4120,4115,300
|
|
20240604,135500,161627355,4120,4125,4125,4120,200
|
|
20240604,135400,160802765,4130,4130,4130,4130,0
|
|
20240604,135300,160802765,4130,4130,4130,4130,0
|
|
20240604,135200,160802765,4130,4130,4130,4130,0
|
|
20240604,135100,160802765,4130,4130,4130,4130,0
|
|
20240604,135000,160802765,4130,4130,4130,4130,0
|
|
20240604,134900,160802765,4130,4130,4130,4130,0
|
|
20240604,134800,160802765,4130,4130,4130,4130,2
|
|
20240604,134700,160794505,4135,4135,4135,4135,0
|
|
20240604,134600,160794505,4135,4135,4135,4135,0
|
|
20240604,134500,160794505,4135,4135,4135,4135,0
|
|
20240604,134400,160794505,4135,4135,4135,4135,0
|
|
20240604,134300,160794505,4135,4135,4135,4135,850
|
|
20240604,134200,157279755,4140,4140,4140,4140,0
|
|
20240604,134100,157279755,4140,4140,4140,4140,0
|
|
20240604,134000,157279755,4140,4140,4140,4140,0
|
|
20240604,133900,157279755,4140,4140,4140,4140,0
|
|
20240604,133800,157279755,4140,4140,4140,4140,0
|
|
20240604,133700,157279755,4140,4140,4140,4140,0
|
|
20240604,133600,157279755,4140,4140,4140,4140,0
|
|
20240604,133500,157279755,4140,4140,4140,4140,0
|
|
20240604,133400,157279755,4140,4140,4140,4140,0
|
|
20240604,133300,157279755,4140,4140,4140,4140,0
|
|
20240604,133200,157279755,4140,4140,4140,4140,0
|
|
20240604,133100,157279755,4140,4140,4140,4140,0
|
|
20240604,133000,157279755,4140,4140,4140,4140,0
|
|
20240604,132900,157279755,4140,4140,4140,4140,0
|
|
20240604,132800,157279755,4140,4140,4140,4140,136
|
|
20240604,132700,156716715,4140,4140,4140,4140,60
|
|
20240604,132600,156468315,4160,4160,4160,4160,0
|
|
20240604,132500,156468315,4160,4160,4160,4160,1000
|
|
20240604,132400,152308315,4160,4160,4160,4160,0
|
|
20240604,132300,152308315,4160,4160,4160,4160,0
|
|
20240604,132200,152308315,4160,4160,4160,4160,50
|
|
20240604,132100,152100315,4160,4160,4160,4160,0
|
|
20240604,132000,152100315,4160,4160,4160,4160,1
|
|
20240604,131900,152096155,4160,4150,4160,4150,252
|
|
20240604,131800,151047880,4160,4160,4160,4160,190
|
|
20240604,131700,150257480,4140,4140,4140,4140,460
|
|
20240604,131600,148353080,4135,4135,4135,4135,70
|
|
20240604,131500,148063630,4135,4135,4135,4135,0
|
|
20240604,131400,148063630,4135,4135,4135,4135,0
|
|
20240604,131300,148063630,4135,4135,4135,4135,0
|
|
20240604,131200,148063630,4135,4135,4135,4135,0
|
|
20240604,131100,148063630,4135,4140,4140,4130,1742
|
|
20240604,131000,140865515,4135,4135,4135,4135,0
|
|
20240604,130900,140865515,4135,4135,4135,4135,0
|
|
20240604,130800,140865515,4135,4135,4135,4135,0
|
|
20240604,130700,140865515,4135,4135,4135,4135,0
|
|
20240604,130600,140865515,4135,4135,4135,4135,250
|
|
20240604,130500,139831765,4135,4135,4135,4135,0
|
|
20240604,130400,139831765,4135,4135,4135,4135,0
|
|
20240604,130300,139831765,4135,4135,4135,4135,0
|
|
20240604,130200,139831765,4135,4135,4135,4135,0
|
|
20240604,130100,139831765,4135,4135,4135,4135,250
|
|
20240604,130000,138798015,4135,4145,4145,4135,61
|
|
20240604,125900,138545525,4150,4150,4150,4150,389
|
|
20240604,125800,136931175,4160,4160,4160,4160,191
|
|
20240604,125700,136136615,4150,4150,4150,4150,0
|
|
20240604,125600,136136615,4150,4150,4150,4150,0
|
|
20240604,125500,136136615,4150,4150,4150,4150,0
|
|
20240604,125400,136136615,4150,4150,4150,4150,0
|
|
20240604,125300,136136615,4150,4150,4150,4150,0
|
|
20240604,125200,136136615,4150,4150,4150,4150,0
|
|
20240604,125100,136136615,4150,4150,4150,4150,0
|
|
20240604,125000,136136615,4150,4150,4150,4150,0
|
|
20240604,124900,136136615,4150,4150,4150,4150,0
|
|
20240604,124800,136136615,4150,4150,4150,4150,0
|
|
20240604,124700,136136615,4150,4150,4150,4150,10
|
|
20240604,124600,136095115,4150,4150,4150,4150,20
|
|
20240604,124500,136012115,4150,4150,4150,4150,0
|
|
20240604,124400,136012115,4150,4150,4150,4150,0
|
|
20240604,124300,136012115,4150,4150,4150,4150,0
|
|
20240604,124200,136012115,4150,4150,4150,4150,0
|
|
20240604,124100,136012115,4150,4150,4150,4150,0
|
|
20240604,124000,136012115,4150,4150,4150,4150,0
|
|
20240604,123900,136012115,4150,4150,4150,4150,0
|
|
20240604,123800,136012115,4150,4150,4150,4150,0
|
|
20240604,123700,136012115,4150,4150,4150,4150,0
|
|
20240604,123600,136012115,4150,4150,4150,4150,0
|
|
20240604,123500,136012115,4150,4150,4150,4150,283
|
|
20240604,123400,134837665,4165,4165,4165,4165,0
|
|
20240604,123300,134837665,4165,4165,4165,4165,0
|
|
20240604,123200,134837665,4165,4165,4165,4165,0
|
|
20240604,123100,134837665,4165,4160,4165,4160,1200
|
|
20240604,123000,129839675,4165,4165,4165,4165,0
|
|
20240604,122900,129839675,4165,4165,4165,4165,0
|
|
20240604,122800,129839675,4165,4165,4165,4165,0
|
|
20240604,122700,129839675,4165,4165,4165,4165,543
|
|
20240604,122600,127578080,4155,4155,4155,4155,0
|
|
20240604,122500,127578080,4155,4155,4155,4155,0
|
|
20240604,122400,127578080,4155,4155,4155,4155,0
|
|
20240604,122300,127578080,4155,4155,4155,4155,0
|
|
20240604,122200,127578080,4155,4155,4155,4155,0
|
|
20240604,122100,127578080,4155,4155,4155,4155,0
|
|
20240604,122000,127578080,4155,4155,4155,4155,0
|
|
20240604,121900,127578080,4155,4155,4155,4155,1
|
|
20240604,121800,127573925,4150,4150,4150,4150,0
|
|
20240604,121700,127573925,4150,4150,4150,4150,20
|
|
20240604,121600,127490925,4150,4150,4150,4150,0
|
|
20240604,121500,127490925,4150,4150,4150,4150,0
|
|
20240604,121400,127490925,4150,4150,4150,4150,0
|
|
20240604,121300,127490925,4150,4150,4150,4150,0
|
|
20240604,121200,127490925,4150,4150,4150,4150,0
|
|
20240604,121100,127490925,4150,4150,4150,4150,0
|
|
20240604,121000,127490925,4150,4150,4150,4150,0
|
|
20240604,120900,127490925,4150,4150,4150,4150,0
|
|
20240604,120800,127490925,4150,4150,4150,4150,0
|
|
20240604,120700,127490925,4150,4150,4150,4150,0
|
|
20240604,120600,127490925,4150,4150,4150,4150,0
|
|
20240604,120500,127490925,4150,4150,4150,4150,0
|
|
20240604,120400,127490925,4150,4150,4150,4150,0
|
|
20240604,120300,127490925,4150,4150,4150,4150,0
|
|
20240604,120200,127490925,4150,4150,4150,4150,0
|
|
20240604,120100,127490925,4150,4150,4150,4150,0
|
|
20240604,120000,127490925,4150,4150,4150,4150,0
|
|
20240604,115900,127490925,4150,4150,4150,4150,0
|
|
20240604,115800,127490925,4150,4150,4150,4150,0
|
|
20240604,115700,127490925,4150,4150,4150,4150,30
|
|
20240604,115600,127366425,4165,4165,4165,4165,0
|
|
20240604,115500,127366425,4165,4165,4165,4165,0
|
|
20240604,115400,127366425,4165,4165,4165,4165,356
|
|
20240604,115300,125883685,4165,4160,4165,4160,215
|
|
20240604,115200,124988215,4160,4160,4160,4160,1
|
|
20240604,115100,124984055,4160,4160,4160,4160,218
|
|
20240604,115000,124077175,4165,4165,4165,4160,88
|
|
20240604,114900,123710895,4160,4160,4160,4160,375
|
|
20240604,114800,122150895,4160,4160,4160,4160,0
|
|
20240604,114700,122150895,4160,4160,4160,4160,0
|
|
20240604,114600,122150895,4160,4160,4160,4160,0
|
|
20240604,114500,122150895,4160,4160,4160,4160,0
|
|
20240604,114400,122150895,4160,4160,4160,4160,0
|
|
20240604,114300,122150895,4160,4160,4160,4160,0
|
|
20240604,114200,122150895,4160,4160,4160,4160,0
|
|
20240604,114100,122150895,4160,4160,4160,4160,0
|
|
20240604,114000,122150895,4160,4150,4160,4150,50
|
|
20240604,113900,121942920,4150,4150,4150,4150,0
|
|
20240604,113800,121942920,4150,4150,4150,4150,500
|
|
20240604,113700,119867920,4150,4150,4150,4150,319
|
|
20240604,113600,118544070,4150,4150,4150,4150,10
|
|
20240604,113500,118502570,4150,4150,4150,4150,0
|
|
20240604,113400,118502570,4150,4150,4150,4150,0
|
|
20240604,113300,118502570,4150,4150,4150,4150,0
|
|
20240604,113200,118502570,4150,4150,4150,4150,0
|
|
20240604,113100,118502570,4150,4150,4150,4150,0
|
|
20240604,113000,118502570,4150,4150,4150,4150,0
|
|
20240604,112900,118502570,4150,4150,4150,4150,1
|
|
20240604,112800,118498420,4150,4150,4150,4150,2
|
|
20240604,112700,118490120,4140,4140,4140,4140,46
|
|
20240604,112600,118299680,4140,4140,4140,4140,0
|
|
20240604,112500,118299680,4140,4140,4140,4140,0
|
|
20240604,112400,118299680,4140,4140,4140,4140,5
|
|
20240604,112300,118278980,4140,4140,4140,4140,0
|
|
20240604,112200,118278980,4140,4140,4140,4140,0
|
|
20240604,112100,118278980,4140,4140,4140,4140,0
|
|
20240604,112000,118278980,4140,4140,4140,4140,0
|
|
20240604,111900,118278980,4140,4145,4145,4135,162
|
|
20240604,111800,117607990,4160,4160,4160,4160,0
|
|
20240604,111700,117607990,4160,4160,4160,4160,0
|
|
20240604,111600,117607990,4160,4155,4160,4155,5
|
|
20240604,111500,117587200,4160,4160,4160,4160,0
|
|
20240604,111400,117587200,4160,4160,4160,4160,0
|
|
20240604,111300,117587200,4160,4160,4160,4160,0
|
|
20240604,111200,117587200,4160,4160,4160,4160,0
|
|
20240604,111100,117587200,4160,4150,4160,4150,200
|
|
20240604,111000,116755210,4150,4150,4150,4150,0
|
|
20240604,110900,116755210,4150,4150,4150,4150,0
|
|
20240604,110800,116755210,4150,4150,4150,4150,0
|
|
20240604,110700,116755210,4150,4150,4150,4150,0
|
|
20240604,110600,116755210,4150,4155,4155,4150,8
|
|
20240604,110500,116721975,4160,4160,4160,4160,200
|
|
20240604,110400,115889975,4160,4160,4160,4160,0
|
|
20240604,110300,115889975,4160,4160,4160,4160,1
|
|
20240604,110200,115885815,4160,4160,4160,4160,50
|
|
20240604,110100,115677815,4160,4160,4160,4160,141
|
|
20240604,110000,115091255,4160,4160,4160,4160,1231
|
|
20240604,105900,109970295,4165,4160,4165,4160,210
|
|
20240604,105800,109095695,4160,4160,4160,4160,50
|
|
20240604,105700,108887695,4160,4160,4160,4160,640
|
|
20240604,105600,106225295,4160,4160,4160,4160,0
|
|
20240604,105500,106225295,4160,4160,4160,4160,1
|
|
20240604,105400,106221135,4165,4165,4165,4165,0
|
|
20240604,105300,106221135,4165,4165,4165,4165,0
|
|
20240604,105200,106221135,4165,4165,4165,4165,0
|
|
20240604,105100,106221135,4165,4165,4165,4165,76
|
|
20240604,105000,105904595,4165,4165,4165,4165,0
|
|
20240604,104900,105904595,4165,4165,4165,4165,302
|
|
20240604,104800,104646765,4165,4165,4165,4165,0
|
|
20240604,104700,104646765,4165,4165,4165,4165,16
|
|
20240604,104600,104580125,4165,4165,4165,4165,1
|
|
20240604,104500,104575960,4170,4170,4170,4170,0
|
|
20240604,104400,104575960,4170,4170,4170,4170,0
|
|
20240604,104300,104575960,4170,4170,4170,4170,0
|
|
20240604,104200,104575960,4170,4170,4170,4170,0
|
|
20240604,104100,104575960,4170,4170,4170,4170,0
|
|
20240604,104000,104575960,4170,4170,4170,4170,447
|
|
20240604,103900,102711970,4165,4170,4170,4165,5
|
|
20240604,103800,102691140,4165,4165,4165,4165,0
|
|
20240604,103700,102691140,4165,4165,4165,4165,0
|
|
20240604,103600,102691140,4165,4165,4165,4165,4
|
|
20240604,103500,102674480,4160,4170,4170,4160,104
|
|
20240604,103400,102240810,4165,4165,4165,4165,1
|
|
20240604,103300,102236645,4160,4160,4160,4160,0
|
|
20240604,103200,102236645,4160,4160,4160,4160,0
|
|
20240604,103100,102236645,4160,4160,4160,4160,1050
|
|
20240604,103000,97868645,4165,4165,4165,4165,60
|
|
20240604,102900,97618745,4165,4165,4165,4165,0
|
|
20240604,102800,97618745,4165,4165,4165,4165,0
|
|
20240604,102700,97618745,4165,4165,4165,4165,0
|
|
20240604,102600,97618745,4165,4165,4165,4165,1
|
|
20240604,102500,97614580,4165,4160,4165,4160,16
|
|
20240604,102400,97547945,4165,4165,4165,4165,0
|
|
20240604,102300,97547945,4165,4165,4165,4165,0
|
|
20240604,102200,97547945,4165,4165,4165,4165,0
|
|
20240604,102100,97547945,4165,4165,4170,4165,300
|
|
20240604,102000,96298075,4165,4165,4165,4165,0
|
|
20240604,101900,96298075,4165,4165,4165,4165,28
|
|
20240604,101800,96181455,4165,4165,4165,4165,3
|
|
20240604,101700,96168960,4170,4170,4170,4170,42
|
|
20240604,101600,95993820,4170,4170,4170,4170,0
|
|
20240604,101500,95993820,4170,4170,4170,4170,0
|
|
20240604,101400,95993820,4170,4170,4170,4170,0
|
|
20240604,101300,95993820,4170,4170,4170,4170,0
|
|
20240604,101200,95993820,4170,4170,4170,4170,0
|
|
20240604,101100,95993820,4170,4170,4170,4170,0
|
|
20240604,101000,95993820,4170,4170,4170,4170,0
|
|
20240604,100900,95993820,4170,4150,4170,4150,10
|
|
20240604,100800,95952190,4145,4150,4150,4145,2
|
|
20240604,100700,95943895,4155,4155,4155,4155,1
|
|
20240604,100600,95939740,4175,4175,4175,4175,1
|
|
20240604,100500,95935565,4175,4175,4175,4175,1000
|
|
20240604,100400,91760565,4170,4170,4170,4170,1000
|
|
20240604,100300,87590565,4170,4165,4170,4165,570
|
|
20240604,100200,85216510,4165,4140,4165,4140,30
|
|
20240604,100100,85091835,4130,4130,4130,4130,0
|
|
20240604,100000,85091835,4130,4130,4130,4130,0
|
|
20240604,095900,85091835,4130,4150,4150,4130,296
|
|
20240604,095800,83869040,4145,4145,4145,4145,10
|
|
20240604,095700,83827590,4165,4165,4165,4165,1
|
|
20240604,095600,83823425,4145,4145,4145,4145,0
|
|
20240604,095500,83823425,4145,4165,4165,4145,247
|
|
20240604,095400,82799590,4165,4135,4165,4135,218
|
|
20240604,095300,81898130,4135,4170,4170,4130,1089
|
|
20240604,095200,77383490,4170,4170,4170,4170,0
|
|
20240604,095100,77383490,4170,4170,4170,4170,0
|
|
20240604,095000,77383490,4170,4170,4170,4170,0
|
|
20240604,094900,77383490,4170,4170,4170,4170,1
|
|
20240604,094800,77379320,4170,4170,4170,4170,51
|
|
20240604,094700,77166650,4170,4170,4170,4170,0
|
|
20240604,094600,77166650,4170,4170,4170,4170,0
|
|
20240604,094500,77166650,4170,4170,4170,4170,1
|
|
20240604,094400,77162480,4165,4165,4165,4165,0
|
|
20240604,094300,77162480,4165,4165,4165,4165,50
|
|
20240604,094200,76954230,4175,4175,4175,4175,0
|
|
20240604,094100,76954230,4175,4175,4175,4170,156
|
|
20240604,094000,76303700,4170,4175,4175,4170,553
|
|
20240604,093900,73995210,4175,4175,4175,4170,1191
|
|
20240604,093800,69023740,4175,4170,4175,4170,839
|
|
20240604,093700,65524105,4170,4150,4170,4150,203
|
|
20240604,093600,64679800,4150,4150,4150,4150,500
|
|
20240604,093500,62604800,4155,4155,4155,4155,0
|
|
20240604,093400,62604800,4155,4155,4155,4150,912
|
|
20240604,093300,58819940,4150,4135,4150,4135,500
|
|
20240604,093200,56750075,4115,4115,4115,4115,2
|
|
20240604,093100,56741845,4115,4105,4115,4105,216
|
|
20240604,093000,55855065,4095,4095,4095,4095,0
|
|
20240604,092900,55855065,4095,4095,4095,4095,1
|
|
20240604,092800,55850970,4090,4100,4100,4090,300
|
|
20240604,092700,54622720,4110,4110,4110,4110,25
|
|
20240604,092600,54519970,4110,4110,4110,4110,0
|
|
20240604,092500,54519970,4110,4110,4110,4110,26
|
|
20240604,092400,54413110,4100,4105,4105,4100,22
|
|
20240604,092300,54322845,4115,4115,4115,4115,0
|
|
20240604,092200,54322845,4115,4115,4115,4115,0
|
|
20240604,092100,54322845,4115,4115,4115,4115,0
|
|
20240604,092000,54322845,4115,4115,4150,4115,1527
|
|
20240604,091900,48030210,4125,4125,4125,4125,0
|
|
20240604,091800,48030210,4125,4120,4125,4115,272
|
|
20240604,091700,46910830,4125,4120,4125,4120,141
|
|
20240604,091600,46329810,4125,4130,4130,4125,12
|
|
20240604,091500,46280300,4125,4130,4130,4125,268
|
|
20240604,091400,45173475,4150,4145,4150,4135,253
|
|
20240604,091300,44126180,4145,4145,4145,4145,21
|
|
20240604,091200,44039135,4135,4140,4140,4135,57
|
|
20240604,091100,43803265,4145,4175,4175,4145,71
|
|
20240604,091000,43508130,4175,4185,4230,4170,2894
|
|
20240604,090900,31321115,4230,4135,4230,4135,4612
|
|
20240604,090800,12011280,4135,4120,4135,4120,262
|
|
20240604,090700,10931660,4120,4125,4145,4095,1305
|
|
20240604,090600,5548700,4130,4080,4130,4080,500
|
|
20240604,090500,3490580,4060,4060,4060,4060,117
|
|
20240604,090400,3015560,4080,4080,4080,4080,300
|
|
20240604,090300,1791560,4090,4090,4090,4090,132
|
|
20240604,090200,1251680,4105,4105,4105,4105,0
|
|
20240604,090100,1251680,4105,4095,4105,4095,10
|
|
20240604,090000,1210640,4090,4090,4090,4090,296
|