675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,201200,165861410,8270,8270,8270,8270,575
|
|
20240603,201100,165861410,8270,8270,8270,8270,0
|
|
20240603,201000,165861410,8270,8270,8270,8270,0
|
|
20240603,200900,165861410,8270,8270,8270,8270,0
|
|
20240603,200800,165861410,8270,8270,8270,8270,0
|
|
20240603,200700,165861410,8270,8270,8270,8270,0
|
|
20240603,200600,165861410,8270,8270,8270,8270,0
|
|
20240603,200500,165861410,8270,8270,8270,8270,0
|
|
20240603,200400,165861410,8270,8270,8270,8270,0
|
|
20240603,200300,165861410,8270,8270,8270,8270,0
|
|
20240603,200200,165861410,8270,8270,8270,8270,0
|
|
20240603,200100,165861410,8270,8270,8270,8270,0
|
|
20240603,200000,165861410,8270,8270,8270,8270,0
|
|
20240603,195900,165861410,8270,8270,8270,8270,0
|
|
20240603,195800,165861410,8270,8270,8270,8270,0
|
|
20240603,195700,165861410,8270,8270,8270,8270,0
|
|
20240603,195600,165861410,8270,8270,8270,8270,0
|
|
20240603,195500,165861410,8270,8270,8270,8270,0
|
|
20240603,195400,165861410,8270,8270,8270,8270,0
|
|
20240603,195300,165861410,8270,8270,8270,8270,0
|
|
20240603,195200,165861410,8270,8270,8270,8270,0
|
|
20240603,195100,165861410,8270,8270,8270,8270,0
|
|
20240603,195000,165861410,8270,8270,8270,8270,0
|
|
20240603,194900,165861410,8270,8270,8270,8270,0
|
|
20240603,194800,165861410,8270,8270,8270,8270,0
|
|
20240603,194700,165861410,8270,8270,8270,8270,0
|
|
20240603,194600,165861410,8270,8270,8270,8270,0
|
|
20240603,194500,165861410,8270,8270,8270,8270,0
|
|
20240603,194400,165861410,8270,8270,8270,8270,0
|
|
20240603,194300,165861410,8270,8270,8270,8270,0
|
|
20240603,194200,165861410,8270,8270,8270,8270,575
|
|
20240603,194100,165861410,8270,8270,8270,8270,0
|
|
20240603,194000,165861410,8270,8270,8270,8270,0
|
|
20240603,193900,165861410,8270,8270,8270,8270,0
|
|
20240603,193800,165861410,8270,8270,8270,8270,0
|
|
20240603,193700,165861410,8270,8270,8270,8270,0
|
|
20240603,193600,165861410,8270,8270,8270,8270,0
|
|
20240603,193500,165861410,8270,8270,8270,8270,0
|
|
20240603,193400,165861410,8270,8270,8270,8270,0
|
|
20240603,193300,165861410,8270,8270,8270,8270,0
|
|
20240603,193200,165861410,8270,8270,8270,8270,0
|
|
20240603,193100,165861410,8270,8270,8270,8270,0
|
|
20240603,193000,165861410,8270,8270,8270,8270,0
|
|
20240603,192900,165861410,8270,8270,8270,8270,0
|
|
20240603,192800,165861410,8270,8270,8270,8270,0
|
|
20240603,192700,165861410,8270,8270,8270,8270,0
|
|
20240603,192600,165861410,8270,8270,8270,8270,0
|
|
20240603,192500,165861410,8270,8270,8270,8270,0
|
|
20240603,192400,165861410,8270,8270,8270,8270,0
|
|
20240603,192300,165861410,8270,8270,8270,8270,0
|
|
20240603,192200,165861410,8270,8270,8270,8270,0
|
|
20240603,192100,165861410,8270,8270,8270,8270,0
|
|
20240603,192000,165861410,8270,8270,8270,8270,0
|
|
20240603,191900,165861410,8270,8270,8270,8270,0
|
|
20240603,191800,165861410,8270,8270,8270,8270,0
|
|
20240603,191700,165861410,8270,8270,8270,8270,0
|
|
20240603,191600,165861410,8270,8270,8270,8270,0
|
|
20240603,191500,165861410,8270,8270,8270,8270,0
|
|
20240603,191400,165861410,8270,8270,8270,8270,0
|
|
20240603,191300,165861410,8270,8270,8270,8270,0
|
|
20240603,191200,165861410,8270,8270,8270,8270,575
|
|
20240603,191100,165861410,8270,8270,8270,8270,0
|
|
20240603,191000,165861410,8270,8270,8270,8270,0
|
|
20240603,190900,165861410,8270,8270,8270,8270,0
|
|
20240603,190800,165861410,8270,8270,8270,8270,0
|
|
20240603,190700,165861410,8270,8270,8270,8270,0
|
|
20240603,190600,165861410,8270,8270,8270,8270,0
|
|
20240603,190500,165861410,8270,8270,8270,8270,0
|
|
20240603,190400,165861410,8270,8270,8270,8270,0
|
|
20240603,190300,165861410,8270,8270,8270,8270,0
|
|
20240603,190200,165861410,8270,8270,8270,8270,0
|
|
20240603,190100,165861410,8270,8270,8270,8270,0
|
|
20240603,190000,165861410,8270,8270,8270,8270,0
|
|
20240603,185900,165861410,8270,8270,8270,8270,0
|
|
20240603,185800,165861410,8270,8270,8270,8270,0
|
|
20240603,185700,165861410,8270,8270,8270,8270,0
|
|
20240603,185600,165861410,8270,8270,8270,8270,0
|
|
20240603,185500,165861410,8270,8270,8270,8270,0
|
|
20240603,185400,165861410,8270,8270,8270,8270,0
|
|
20240603,185300,165861410,8270,8270,8270,8270,0
|
|
20240603,185200,165861410,8270,8270,8270,8270,0
|
|
20240603,185100,165861410,8270,8270,8270,8270,0
|
|
20240603,185000,165861410,8270,8270,8270,8270,0
|
|
20240603,184900,165861410,8270,8270,8270,8270,0
|
|
20240603,184800,165861410,8270,8270,8270,8270,0
|
|
20240603,184700,165861410,8270,8270,8270,8270,0
|
|
20240603,184600,165861410,8270,8270,8270,8270,0
|
|
20240603,184500,165861410,8270,8270,8270,8270,0
|
|
20240603,184400,165861410,8270,8270,8270,8270,0
|
|
20240603,184300,165861410,8270,8270,8270,8270,0
|
|
20240603,184200,165861410,8270,8270,8270,8270,575
|
|
20240603,184100,165861410,8270,8270,8270,8270,0
|
|
20240603,184000,165861410,8270,8270,8270,8270,0
|
|
20240603,183900,165861410,8270,8270,8270,8270,0
|
|
20240603,183800,165861410,8270,8270,8270,8270,0
|
|
20240603,183700,165861410,8270,8270,8270,8270,0
|
|
20240603,183600,165861410,8270,8270,8270,8270,0
|
|
20240603,183500,165861410,8270,8270,8270,8270,0
|
|
20240603,183400,165861410,8270,8270,8270,8270,0
|
|
20240603,183300,165861410,8270,8270,8270,8270,0
|
|
20240603,183200,165861410,8270,8270,8270,8270,0
|
|
20240603,183100,165861410,8270,8270,8270,8270,0
|
|
20240603,183000,165861410,8270,8270,8270,8270,0
|
|
20240603,182900,165861410,8270,8270,8270,8270,0
|
|
20240603,182800,165861410,8270,8270,8270,8270,0
|
|
20240603,182700,165861410,8270,8270,8270,8270,0
|
|
20240603,182600,165861410,8270,8270,8270,8270,0
|
|
20240603,182500,165861410,8270,8270,8270,8270,0
|
|
20240603,182400,165861410,8270,8270,8270,8270,0
|
|
20240603,182300,165861410,8270,8270,8270,8270,0
|
|
20240603,182200,165861410,8270,8270,8270,8270,0
|
|
20240603,182100,165861410,8270,8270,8270,8270,0
|
|
20240603,182000,165861410,8270,8270,8270,8270,0
|
|
20240603,181900,165861410,8270,8270,8270,8270,0
|
|
20240603,181800,165861410,8270,8270,8270,8270,0
|
|
20240603,181700,165861410,8270,8270,8270,8270,0
|
|
20240603,181600,165861410,8270,8270,8270,8270,0
|
|
20240603,181500,165861410,8270,8270,8270,8270,0
|
|
20240603,181400,165861410,8270,8270,8270,8270,0
|
|
20240603,181300,165861410,8270,8270,8270,8270,0
|
|
20240603,181200,165861410,8270,8270,8270,8270,575
|
|
20240603,181100,165861410,8270,8270,8270,8270,0
|
|
20240603,181000,165861410,8270,8270,8270,8270,0
|
|
20240603,180900,165861410,8270,8270,8270,8270,0
|
|
20240603,180800,165861410,8270,8270,8270,8270,0
|
|
20240603,180700,165861410,8270,8270,8270,8270,0
|
|
20240603,180600,165861410,8270,8270,8270,8270,0
|
|
20240603,180500,165861410,8270,8270,8270,8270,0
|
|
20240603,180400,165861410,8270,8270,8270,8270,0
|
|
20240603,180300,165861410,8270,8270,8270,8270,0
|
|
20240603,180200,165861410,8270,8270,8270,8270,0
|
|
20240603,180100,165861410,8270,8270,8270,8270,0
|
|
20240603,180000,165861410,8270,8270,8270,8270,0
|
|
20240603,175900,165861410,8270,8270,8270,8270,0
|
|
20240603,175800,165861410,8270,8270,8270,8270,0
|
|
20240603,175700,165861410,8270,8270,8270,8270,0
|
|
20240603,175600,165861410,8270,8270,8270,8270,0
|
|
20240603,175500,165861410,8270,8270,8270,8270,0
|
|
20240603,175400,165861410,8270,8270,8270,8270,0
|
|
20240603,175300,165861410,8270,8270,8270,8270,0
|
|
20240603,175200,165861410,8270,8270,8270,8270,0
|
|
20240603,175100,165861410,8270,8270,8270,8270,0
|
|
20240603,175000,165861410,8270,8270,8270,8270,0
|
|
20240603,174900,165861410,8270,8270,8270,8270,0
|
|
20240603,174800,165861410,8270,8270,8270,8270,0
|
|
20240603,174700,165861410,8270,8270,8270,8270,0
|
|
20240603,174600,165861410,8270,8270,8270,8270,0
|
|
20240603,174500,165861410,8270,8270,8270,8270,0
|
|
20240603,174400,165861410,8270,8270,8270,8270,0
|
|
20240603,174300,165861410,8270,8270,8270,8270,0
|
|
20240603,174200,165861410,8270,8270,8270,8270,575
|
|
20240603,174100,165861410,8270,8270,8270,8270,0
|
|
20240603,174000,165861410,8270,8270,8270,8270,0
|
|
20240603,173900,165861410,8270,8270,8270,8270,0
|
|
20240603,173800,165861410,8270,8270,8270,8270,0
|
|
20240603,173700,165861410,8270,8270,8270,8270,0
|
|
20240603,173600,165861410,8270,8270,8270,8270,0
|
|
20240603,173500,165861410,8270,8270,8270,8270,0
|
|
20240603,173400,165861410,8270,8270,8270,8270,0
|
|
20240603,173300,165861410,8270,8270,8270,8270,0
|
|
20240603,173200,165861410,8270,8270,8270,8270,0
|
|
20240603,173100,165861410,8270,8270,8270,8270,0
|
|
20240603,173000,165861410,8270,8270,8270,8270,0
|
|
20240603,172900,165861410,8270,8270,8270,8270,0
|
|
20240603,172800,165861410,8270,8270,8270,8270,0
|
|
20240603,172700,165861410,8270,8270,8270,8270,0
|
|
20240603,172600,165861410,8270,8270,8270,8270,0
|
|
20240603,172500,165861410,8270,8270,8270,8270,0
|
|
20240603,172400,165861410,8270,8270,8270,8270,0
|
|
20240603,172300,165861410,8270,8270,8270,8270,0
|
|
20240603,172200,165861410,8270,8270,8270,8270,0
|
|
20240603,172100,165861410,8270,8270,8270,8270,0
|
|
20240603,172000,165861410,8270,8270,8270,8270,0
|
|
20240603,171900,165861410,8270,8270,8270,8270,0
|
|
20240603,171800,165861410,8270,8270,8270,8270,0
|
|
20240603,171700,165861410,8270,8270,8270,8270,0
|
|
20240603,171600,165861410,8270,8270,8270,8270,0
|
|
20240603,171500,165861410,8270,8270,8270,8270,0
|
|
20240603,171400,165861410,8270,8270,8270,8270,0
|
|
20240603,171300,165861410,8270,8270,8270,8270,0
|
|
20240603,171200,165861410,8270,8270,8270,8270,575
|
|
20240603,171100,165861410,8270,8270,8270,8270,0
|
|
20240603,171000,165861410,8270,8270,8270,8270,0
|
|
20240603,170900,165861410,8270,8270,8270,8270,0
|
|
20240603,170800,165861410,8270,8270,8270,8270,0
|
|
20240603,170700,165861410,8270,8270,8270,8270,0
|
|
20240603,170600,165861410,8270,8270,8270,8270,0
|
|
20240603,170500,165861410,8270,8270,8270,8270,0
|
|
20240603,170400,165861410,8270,8270,8270,8270,0
|
|
20240603,170300,165861410,8270,8270,8270,8270,0
|
|
20240603,170200,165861410,8270,8270,8270,8270,0
|
|
20240603,170100,165861410,8270,8270,8270,8270,0
|
|
20240603,170000,165861410,8270,8270,8270,8270,0
|
|
20240603,165900,165861410,8270,8270,8270,8270,0
|
|
20240603,165800,165861410,8270,8270,8270,8270,0
|
|
20240603,165700,165861410,8270,8270,8270,8270,0
|
|
20240603,165600,165861410,8270,8270,8270,8270,0
|
|
20240603,165500,165861410,8270,8270,8270,8270,0
|
|
20240603,165400,165861410,8270,8270,8270,8270,0
|
|
20240603,165300,165861410,8270,8270,8270,8270,0
|
|
20240603,165200,165861410,8270,8270,8270,8270,0
|
|
20240603,165100,165861410,8270,8270,8270,8270,0
|
|
20240603,165000,165861410,8270,8270,8270,8270,0
|
|
20240603,164900,165861410,8270,8270,8270,8270,0
|
|
20240603,164800,165861410,8270,8270,8270,8270,0
|
|
20240603,164700,165861410,8270,8270,8270,8270,0
|
|
20240603,164600,165861410,8270,8270,8270,8270,0
|
|
20240603,164500,165861410,8270,8270,8270,8270,0
|
|
20240603,164400,165861410,8270,8270,8270,8270,0
|
|
20240603,164300,165861410,8270,8270,8270,8270,0
|
|
20240603,164200,165861410,8270,8270,8270,8270,575
|
|
20240603,164100,165861410,8270,8270,8270,8270,0
|
|
20240603,164000,165861410,8270,8270,8270,8270,0
|
|
20240603,163900,165861410,8270,8270,8270,8270,0
|
|
20240603,163800,165861410,8270,8270,8270,8270,0
|
|
20240603,163700,165861410,8270,8270,8270,8270,0
|
|
20240603,163600,165861410,8270,8270,8270,8270,0
|
|
20240603,163500,165861410,8270,8270,8270,8270,0
|
|
20240603,163400,165861410,8270,8270,8270,8270,0
|
|
20240603,163300,165861410,8270,8270,8270,8270,0
|
|
20240603,163200,165861410,8270,8270,8270,8270,0
|
|
20240603,163100,165861410,8270,8270,8270,8270,0
|
|
20240603,163000,165861410,8270,8270,8270,8270,0
|
|
20240603,162900,165861410,8270,8270,8270,8270,0
|
|
20240603,162800,165861410,8270,8270,8270,8270,0
|
|
20240603,162700,165861410,8270,8270,8270,8270,0
|
|
20240603,162600,165861410,8270,8270,8270,8270,0
|
|
20240603,162500,165861410,8270,8270,8270,8270,0
|
|
20240603,162400,165861410,8270,8270,8270,8270,0
|
|
20240603,162300,165861410,8270,8270,8270,8270,0
|
|
20240603,162200,165861410,8270,8270,8270,8270,0
|
|
20240603,162100,165861410,8270,8270,8270,8270,0
|
|
20240603,162000,165861410,8270,8270,8270,8270,0
|
|
20240603,161900,165861410,8270,8270,8270,8270,0
|
|
20240603,161800,165861410,8270,8270,8270,8270,0
|
|
20240603,161700,165861410,8270,8270,8270,8270,0
|
|
20240603,161600,165861410,8270,8270,8270,8270,0
|
|
20240603,161500,165861410,8270,8270,8270,8270,0
|
|
20240603,161400,165861410,8270,8270,8270,8270,0
|
|
20240603,161300,165861410,8270,8270,8270,8270,0
|
|
20240603,161200,165861410,8270,8270,8270,8270,575
|
|
20240603,161100,165861410,8270,8270,8270,8270,0
|
|
20240603,161000,165861410,8270,8270,8270,8270,0
|
|
20240603,160900,165861410,8270,8270,8270,8270,0
|
|
20240603,160800,165861410,8270,8270,8270,8270,0
|
|
20240603,160700,165861410,8270,8270,8270,8270,0
|
|
20240603,160600,165861410,8270,8270,8270,8270,0
|
|
20240603,160500,165861410,8270,8270,8270,8270,0
|
|
20240603,160400,165861410,8270,8270,8270,8270,0
|
|
20240603,160300,165861410,8270,8270,8270,8270,0
|
|
20240603,160200,165861410,8270,8270,8270,8270,0
|
|
20240603,160100,165861410,8270,8270,8270,8270,0
|
|
20240603,160000,165861410,8270,8270,8270,8270,0
|
|
20240603,155900,165861410,8270,8270,8270,8270,0
|
|
20240603,155800,165861410,8270,8270,8270,8270,0
|
|
20240603,155700,165861410,8270,8270,8270,8270,0
|
|
20240603,155600,165861410,8270,8270,8270,8270,0
|
|
20240603,155500,165861410,8270,8270,8270,8270,0
|
|
20240603,155400,165861410,8270,8270,8270,8270,0
|
|
20240603,155300,165861410,8270,8270,8270,8270,0
|
|
20240603,155200,165861410,8270,8270,8270,8270,0
|
|
20240603,155100,165861410,8270,8270,8270,8270,0
|
|
20240603,155000,165861410,8270,8270,8270,8270,0
|
|
20240603,154900,165861410,8270,8270,8270,8270,0
|
|
20240603,154800,165861410,8270,8270,8270,8270,0
|
|
20240603,154700,165861410,8270,8270,8270,8270,0
|
|
20240603,154600,165861410,8270,8270,8270,8270,0
|
|
20240603,154500,165861410,8270,8270,8270,8270,0
|
|
20240603,154400,165861410,8270,8270,8270,8270,0
|
|
20240603,154300,165861410,8270,8270,8270,8270,0
|
|
20240603,154200,165861410,8270,8270,8270,8270,575
|
|
20240603,154100,165861410,8270,8270,8270,8270,0
|
|
20240603,154000,165861410,8270,8270,8270,8270,0
|
|
20240603,153900,165861410,8270,8270,8270,8270,0
|
|
20240603,153800,165861410,8270,8270,8270,8270,0
|
|
20240603,153700,165861410,8270,8270,8270,8270,0
|
|
20240603,153600,165861410,8270,8270,8270,8270,0
|
|
20240603,153500,165861410,8270,8270,8270,8270,0
|
|
20240603,153400,165861410,8270,8270,8270,8270,0
|
|
20240603,153300,165861410,8270,8270,8270,8270,0
|
|
20240603,153200,165861410,8270,8270,8270,8270,0
|
|
20240603,153100,165861410,8270,8270,8270,8270,0
|
|
20240603,153000,165861410,8270,8270,8270,8270,575
|
|
20240603,152900,161106160,8270,8270,8270,8270,0
|
|
20240603,152800,161106160,8270,8270,8270,8270,0
|
|
20240603,152700,161106160,8270,8270,8270,8270,0
|
|
20240603,152600,161106160,8270,8270,8270,8270,0
|
|
20240603,152500,161106160,8270,8270,8270,8270,0
|
|
20240603,152400,161106160,8270,8270,8270,8270,0
|
|
20240603,152300,161106160,8270,8270,8270,8270,0
|
|
20240603,152200,161106160,8270,8270,8270,8270,0
|
|
20240603,152100,161106160,8270,8270,8270,8270,0
|
|
20240603,152000,161106160,8270,8270,8270,8270,0
|
|
20240603,151900,161106160,8270,8260,8270,8260,11
|
|
20240603,151800,161015290,8240,8240,8240,8240,0
|
|
20240603,151700,161015290,8240,8240,8240,8240,57
|
|
20240603,151600,160545610,8230,8230,8230,8230,6
|
|
20240603,151500,160496230,8260,8260,8260,8260,0
|
|
20240603,151400,160496230,8260,8260,8260,8260,0
|
|
20240603,151300,160496230,8260,8260,8260,8260,0
|
|
20240603,151200,160496230,8260,8260,8260,8260,0
|
|
20240603,151100,160496230,8260,8260,8260,8260,0
|
|
20240603,151000,160496230,8260,8260,8260,8260,300
|
|
20240603,150900,158018230,8260,8260,8260,8260,0
|
|
20240603,150800,158018230,8260,8260,8260,8260,30
|
|
20240603,150700,157770430,8260,8260,8260,8260,0
|
|
20240603,150600,157770430,8260,8260,8260,8260,0
|
|
20240603,150500,157770430,8260,8260,8260,8260,0
|
|
20240603,150400,157770430,8260,8260,8260,8260,0
|
|
20240603,150300,157770430,8260,8260,8260,8260,0
|
|
20240603,150200,157770430,8260,8250,8260,8250,139
|
|
20240603,150100,156622690,8240,8240,8240,8240,0
|
|
20240603,150000,156622690,8240,8240,8240,8240,0
|
|
20240603,145900,156622690,8240,8240,8240,8240,0
|
|
20240603,145800,156622690,8240,8240,8240,8240,0
|
|
20240603,145700,156622690,8240,8240,8240,8240,0
|
|
20240603,145600,156622690,8240,8240,8240,8240,4
|
|
20240603,145500,156589730,8240,8240,8240,8240,1
|
|
20240603,145400,156581490,8240,8240,8240,8240,0
|
|
20240603,145300,156581490,8240,8240,8240,8240,25
|
|
20240603,145200,156375490,8220,8220,8220,8220,0
|
|
20240603,145100,156375490,8220,8230,8230,8220,1595
|
|
20240603,145000,143255500,8240,8240,8240,8240,15
|
|
20240603,144900,143131900,8240,8240,8240,8240,0
|
|
20240603,144800,143131900,8240,8240,8240,8240,16
|
|
20240603,144700,143000060,8230,8230,8230,8230,0
|
|
20240603,144600,143000060,8230,8230,8230,8230,0
|
|
20240603,144500,143000060,8230,8230,8230,8230,0
|
|
20240603,144400,143000060,8230,8230,8230,8230,1
|
|
20240603,144300,142991830,8230,8230,8230,8230,0
|
|
20240603,144200,142991830,8230,8230,8230,8230,0
|
|
20240603,144100,142991830,8230,8240,8240,8230,17
|
|
20240603,144000,142851910,8250,8250,8250,8250,0
|
|
20240603,143900,142851910,8250,8250,8250,8250,1
|
|
20240603,143800,142843660,8240,8240,8240,8240,0
|
|
20240603,143700,142843660,8240,8240,8240,8240,0
|
|
20240603,143600,142843660,8240,8240,8240,8240,9
|
|
20240603,143500,142769500,8230,8230,8230,8230,0
|
|
20240603,143400,142769500,8230,8230,8230,8230,0
|
|
20240603,143300,142769500,8230,8240,8240,8230,40
|
|
20240603,143200,142440210,8230,8230,8230,8230,0
|
|
20240603,143100,142440210,8230,8230,8230,8230,0
|
|
20240603,143000,142440210,8230,8230,8230,8230,0
|
|
20240603,142900,142440210,8230,8230,8230,8230,0
|
|
20240603,142800,142440210,8230,8230,8230,8230,0
|
|
20240603,142700,142440210,8230,8230,8230,8230,0
|
|
20240603,142600,142440210,8230,8250,8250,8230,417
|
|
20240603,142500,139007700,8250,8250,8250,8250,9
|
|
20240603,142400,138933450,8250,8250,8250,8250,3
|
|
20240603,142300,138908700,8260,8260,8260,8260,100
|
|
20240603,142200,138082700,8260,8260,8260,8260,0
|
|
20240603,142100,138082700,8260,8260,8260,8260,0
|
|
20240603,142000,138082700,8260,8260,8260,8260,0
|
|
20240603,141900,138082700,8260,8260,8260,8260,0
|
|
20240603,141800,138082700,8260,8260,8260,8260,0
|
|
20240603,141700,138082700,8260,8260,8260,8260,0
|
|
20240603,141600,138082700,8260,8260,8260,8260,10
|
|
20240603,141500,138000100,8260,8260,8260,8260,200
|
|
20240603,141400,136348100,8230,8240,8240,8230,10
|
|
20240603,141300,136265770,8240,8240,8240,8240,0
|
|
20240603,141200,136265770,8240,8250,8250,8240,12
|
|
20240603,141100,136166850,8260,8260,8260,8260,0
|
|
20240603,141000,136166850,8260,8260,8260,8260,100
|
|
20240603,140900,135340850,8260,8260,8260,8260,0
|
|
20240603,140800,135340850,8260,8260,8260,8260,0
|
|
20240603,140700,135340850,8260,8260,8260,8260,80
|
|
20240603,140600,134680050,8250,8250,8250,8250,0
|
|
20240603,140500,134680050,8250,8250,8250,8250,0
|
|
20240603,140400,134680050,8250,8250,8250,8250,0
|
|
20240603,140300,134680050,8250,8250,8250,8250,50
|
|
20240603,140200,134267550,8270,8270,8270,8270,0
|
|
20240603,140100,134267550,8270,8270,8270,8270,0
|
|
20240603,140000,134267550,8270,8250,8270,8250,28
|
|
20240603,135900,134036390,8250,8250,8250,8250,0
|
|
20240603,135800,134036390,8250,8250,8250,8250,0
|
|
20240603,135700,134036390,8250,8250,8250,8250,0
|
|
20240603,135600,134036390,8250,8250,8250,8250,0
|
|
20240603,135500,134036390,8250,8250,8250,8250,0
|
|
20240603,135400,134036390,8250,8250,8250,8250,0
|
|
20240603,135300,134036390,8250,8260,8290,8250,2447
|
|
20240603,135200,113788750,8260,8250,8260,8250,42
|
|
20240603,135100,113442240,8250,8250,8250,8250,0
|
|
20240603,135000,113442240,8250,8250,8250,8250,0
|
|
20240603,134900,113442240,8250,8250,8250,8250,0
|
|
20240603,134800,113442240,8250,8240,8250,8240,104
|
|
20240603,134700,112584280,8250,8250,8250,8250,0
|
|
20240603,134600,112584280,8250,8250,8250,8250,10
|
|
20240603,134500,112501780,8250,8250,8250,8250,0
|
|
20240603,134400,112501780,8250,8250,8250,8250,0
|
|
20240603,134300,112501780,8250,8250,8250,8250,0
|
|
20240603,134200,112501780,8250,8250,8250,8250,0
|
|
20240603,134100,112501780,8250,8250,8250,8250,2
|
|
20240603,134000,112485280,8250,8250,8250,8250,0
|
|
20240603,133900,112485280,8250,8250,8250,8250,0
|
|
20240603,133800,112485280,8250,8250,8250,8250,0
|
|
20240603,133700,112485280,8250,8250,8250,8250,0
|
|
20240603,133600,112485280,8250,8250,8250,8250,0
|
|
20240603,133500,112485280,8250,8250,8250,8250,0
|
|
20240603,133400,112485280,8250,8250,8250,8250,0
|
|
20240603,133300,112485280,8250,8250,8250,8250,0
|
|
20240603,133200,112485280,8250,8250,8250,8250,1
|
|
20240603,133100,112477030,8250,8250,8250,8250,0
|
|
20240603,133000,112477030,8250,8250,8250,8250,0
|
|
20240603,132900,112477030,8250,8250,8250,8250,0
|
|
20240603,132800,112477030,8250,8250,8250,8250,0
|
|
20240603,132700,112477030,8250,8250,8250,8250,0
|
|
20240603,132600,112477030,8250,8250,8250,8250,0
|
|
20240603,132500,112477030,8250,8250,8250,8250,0
|
|
20240603,132400,112477030,8250,8250,8250,8250,0
|
|
20240603,132300,112477030,8250,8250,8250,8250,0
|
|
20240603,132200,112477030,8250,8250,8250,8250,0
|
|
20240603,132100,112477030,8250,8250,8250,8250,0
|
|
20240603,132000,112477030,8250,8250,8250,8250,0
|
|
20240603,131900,112477030,8250,8250,8250,8250,0
|
|
20240603,131800,112477030,8250,8250,8250,8250,0
|
|
20240603,131700,112477030,8250,8250,8250,8250,0
|
|
20240603,131600,112477030,8250,8250,8250,8250,0
|
|
20240603,131500,112477030,8250,8250,8250,8250,0
|
|
20240603,131400,112477030,8250,8200,8250,8200,43
|
|
20240603,131300,112123430,8210,8210,8210,8210,31
|
|
20240603,131200,111868920,8250,8250,8250,8250,1
|
|
20240603,131100,111860670,8250,8250,8250,8250,11
|
|
20240603,131000,111769920,8200,8200,8200,8200,0
|
|
20240603,130900,111769920,8200,8200,8200,8200,0
|
|
20240603,130800,111769920,8200,8200,8200,8200,0
|
|
20240603,130700,111769920,8200,8200,8200,8200,8
|
|
20240603,130600,111704320,8250,8250,8250,8250,0
|
|
20240603,130500,111704320,8250,8250,8250,8250,0
|
|
20240603,130400,111704320,8250,8250,8250,8250,0
|
|
20240603,130300,111704320,8250,8250,8250,8250,30
|
|
20240603,130200,111456820,8240,8240,8240,8240,0
|
|
20240603,130100,111456820,8240,8240,8240,8240,0
|
|
20240603,130000,111456820,8240,8220,8250,8220,320
|
|
20240603,125900,108820190,8190,8190,8190,8190,0
|
|
20240603,125800,108820190,8190,8190,8190,8190,0
|
|
20240603,125700,108820190,8190,8190,8190,8190,0
|
|
20240603,125600,108820190,8190,8190,8190,8190,0
|
|
20240603,125500,108820190,8190,8190,8190,8190,494
|
|
20240603,125400,104774330,8190,8190,8190,8190,0
|
|
20240603,125300,104774330,8190,8170,8190,8170,180
|
|
20240603,125200,103303590,8180,8180,8180,8180,0
|
|
20240603,125100,103303590,8180,8190,8190,8180,47
|
|
20240603,125000,102919110,8230,8230,8230,8230,0
|
|
20240603,124900,102919110,8230,8230,8230,8230,0
|
|
20240603,124800,102919110,8230,8230,8230,8230,0
|
|
20240603,124700,102919110,8230,8230,8230,8230,0
|
|
20240603,124600,102919110,8230,8230,8230,8230,0
|
|
20240603,124500,102919110,8230,8230,8230,8230,0
|
|
20240603,124400,102919110,8230,8230,8230,8230,0
|
|
20240603,124300,102919110,8230,8230,8230,8230,0
|
|
20240603,124200,102919110,8230,8230,8230,8230,0
|
|
20240603,124100,102919110,8230,8230,8230,8230,1
|
|
20240603,124000,102910880,8170,8170,8170,8170,0
|
|
20240603,123900,102910880,8170,8170,8170,8170,0
|
|
20240603,123800,102910880,8170,8170,8170,8170,0
|
|
20240603,123700,102910880,8170,8180,8180,8170,73
|
|
20240603,123600,102314320,8190,8190,8190,8190,0
|
|
20240603,123500,102314320,8190,8190,8190,8190,0
|
|
20240603,123400,102314320,8190,8190,8190,8190,47
|
|
20240603,123300,101929390,8190,8200,8200,8190,881
|
|
20240603,123200,94713970,8200,8200,8200,8200,0
|
|
20240603,123100,94713970,8200,8200,8200,8200,0
|
|
20240603,123000,94713970,8200,8200,8200,8200,0
|
|
20240603,122900,94713970,8200,8200,8200,8200,0
|
|
20240603,122800,94713970,8200,8200,8200,8200,0
|
|
20240603,122700,94713970,8200,8200,8200,8200,0
|
|
20240603,122600,94713970,8200,8200,8200,8200,0
|
|
20240603,122500,94713970,8200,8200,8200,8200,10
|
|
20240603,122400,94631970,8200,8200,8200,8200,0
|
|
20240603,122300,94631970,8200,8200,8200,8200,0
|
|
20240603,122200,94631970,8200,8200,8200,8200,0
|
|
20240603,122100,94631970,8200,8200,8200,8200,0
|
|
20240603,122000,94631970,8200,8200,8200,8200,77
|
|
20240603,121900,94000570,8200,8200,8200,8200,0
|
|
20240603,121800,94000570,8200,8200,8200,8200,0
|
|
20240603,121700,94000570,8200,8200,8200,8200,0
|
|
20240603,121600,94000570,8200,8200,8200,8200,0
|
|
20240603,121500,94000570,8200,8200,8200,8200,3
|
|
20240603,121400,93975970,8190,8190,8190,8190,55
|
|
20240603,121300,93525520,8190,8190,8190,8190,73
|
|
20240603,121200,92927650,8190,8190,8190,8190,1
|
|
20240603,121100,92919460,8190,8190,8190,8190,0
|
|
20240603,121000,92919460,8190,8180,8190,8180,8
|
|
20240603,120900,92854010,8180,8180,8180,8180,0
|
|
20240603,120800,92854010,8180,8180,8180,8180,2
|
|
20240603,120700,92837650,8180,8180,8180,8180,0
|
|
20240603,120600,92837650,8180,8180,8180,8180,0
|
|
20240603,120500,92837650,8180,8180,8180,8180,0
|
|
20240603,120400,92837650,8180,8180,8180,8180,1
|
|
20240603,120300,92829470,8190,8190,8190,8190,0
|
|
20240603,120200,92829470,8190,8190,8190,8190,0
|
|
20240603,120100,92829470,8190,8190,8190,8190,12
|
|
20240603,120000,92731190,8190,8190,8190,8190,10
|
|
20240603,115900,92649290,8180,8180,8180,8180,0
|
|
20240603,115800,92649290,8180,8180,8180,8180,0
|
|
20240603,115700,92649290,8180,8180,8180,8180,0
|
|
20240603,115600,92649290,8180,8180,8180,8180,0
|
|
20240603,115500,92649290,8180,8180,8180,8180,84
|
|
20240603,115400,91962170,8180,8180,8180,8180,0
|
|
20240603,115300,91962170,8180,8180,8180,8180,0
|
|
20240603,115200,91962170,8180,8180,8180,8180,0
|
|
20240603,115100,91962170,8180,8180,8180,8180,1
|
|
20240603,115000,91953990,8180,8180,8180,8180,0
|
|
20240603,114900,91953990,8180,8180,8180,8180,0
|
|
20240603,114800,91953990,8180,8180,8180,8180,1
|
|
20240603,114700,91945810,8230,8230,8230,8230,0
|
|
20240603,114600,91945810,8230,8230,8230,8230,1
|
|
20240603,114500,91937580,8230,8230,8230,8230,200
|
|
20240603,114400,90291580,8230,8230,8230,8230,0
|
|
20240603,114300,90291580,8230,8230,8230,8230,0
|
|
20240603,114200,90291580,8230,8230,8230,8230,0
|
|
20240603,114100,90291580,8230,8230,8230,8230,1
|
|
20240603,114000,90283350,8230,8230,8230,8230,0
|
|
20240603,113900,90283350,8230,8230,8230,8230,0
|
|
20240603,113800,90283350,8230,8230,8230,8230,0
|
|
20240603,113700,90283350,8230,8230,8230,8230,0
|
|
20240603,113600,90283350,8230,8230,8230,8230,0
|
|
20240603,113500,90283350,8230,8230,8230,8230,1
|
|
20240603,113400,90275120,8230,8230,8230,8230,0
|
|
20240603,113300,90275120,8230,8230,8230,8230,0
|
|
20240603,113200,90275120,8230,8230,8230,8230,200
|
|
20240603,113100,88629120,8230,8230,8230,8230,0
|
|
20240603,113000,88629120,8230,8230,8230,8230,0
|
|
20240603,112900,88629120,8230,8230,8230,8230,0
|
|
20240603,112800,88629120,8230,8230,8230,8230,50
|
|
20240603,112700,88217620,8230,8230,8230,8230,13
|
|
20240603,112600,88110630,8230,8230,8230,8230,0
|
|
20240603,112500,88110630,8230,8220,8230,8220,6
|
|
20240603,112400,88061280,8220,8220,8220,8220,0
|
|
20240603,112300,88061280,8220,8220,8220,8220,0
|
|
20240603,112200,88061280,8220,8220,8220,8220,0
|
|
20240603,112100,88061280,8220,8220,8220,8220,0
|
|
20240603,112000,88061280,8220,8220,8220,8220,12
|
|
20240603,111900,87962640,8180,8180,8180,8180,0
|
|
20240603,111800,87962640,8180,8180,8180,8180,0
|
|
20240603,111700,87962640,8180,8180,8180,8180,0
|
|
20240603,111600,87962640,8180,8190,8190,8180,30
|
|
20240603,111500,87717090,8250,8250,8250,8250,0
|
|
20240603,111400,87717090,8250,8250,8250,8250,0
|
|
20240603,111300,87717090,8250,8250,8250,8250,0
|
|
20240603,111200,87717090,8250,8250,8250,8250,0
|
|
20240603,111100,87717090,8250,8250,8250,8250,4
|
|
20240603,111000,87684090,8270,8270,8270,8270,0
|
|
20240603,110900,87684090,8270,8270,8270,8270,0
|
|
20240603,110800,87684090,8270,8190,8270,8190,1080
|
|
20240603,110700,78778870,8180,8180,8180,8180,0
|
|
20240603,110600,78778870,8180,8180,8180,8180,0
|
|
20240603,110500,78778870,8180,8180,8180,8180,62
|
|
20240603,110400,78271710,8120,8120,8120,8120,0
|
|
20240603,110300,78271710,8120,8120,8120,8120,0
|
|
20240603,110200,78271710,8120,8120,8120,8120,0
|
|
20240603,110100,78271710,8120,8120,8120,8120,0
|
|
20240603,110000,78271710,8120,8120,8120,8120,0
|
|
20240603,105900,78271710,8120,8120,8120,8120,0
|
|
20240603,105800,78271710,8120,8120,8120,8120,0
|
|
20240603,105700,78271710,8120,8120,8120,8120,0
|
|
20240603,105600,78271710,8120,8140,8140,8120,729
|
|
20240603,105500,72349020,8150,8150,8150,8150,0
|
|
20240603,105400,72349020,8150,8140,8150,8140,300
|
|
20240603,105300,69904050,8150,8150,8150,8150,200
|
|
20240603,105200,68274050,8150,8150,8150,8150,3
|
|
20240603,105100,68249600,8140,8140,8140,8140,0
|
|
20240603,105000,68249600,8140,8140,8140,8140,0
|
|
20240603,104900,68249600,8140,8140,8140,8140,0
|
|
20240603,104800,68249600,8140,8150,8150,8140,288
|
|
20240603,104700,65904040,8200,8200,8200,8200,3
|
|
20240603,104600,65879440,8150,8150,8150,8150,0
|
|
20240603,104500,65879440,8150,8150,8150,8150,0
|
|
20240603,104400,65879440,8150,8150,8150,8150,0
|
|
20240603,104300,65879440,8150,8150,8150,8150,0
|
|
20240603,104200,65879440,8150,8150,8150,8150,0
|
|
20240603,104100,65879440,8150,8150,8150,8150,0
|
|
20240603,104000,65879440,8150,8150,8150,8150,1
|
|
20240603,103900,65871290,8140,8140,8140,8140,0
|
|
20240603,103800,65871290,8140,8140,8140,8140,0
|
|
20240603,103700,65871290,8140,8140,8140,8140,0
|
|
20240603,103600,65871290,8140,8140,8140,8140,0
|
|
20240603,103500,65871290,8140,8140,8140,8140,0
|
|
20240603,103400,65871290,8140,8150,8150,8140,175
|
|
20240603,103300,64446400,8150,8150,8150,8150,0
|
|
20240603,103200,64446400,8150,8160,8160,8150,1128
|
|
20240603,103100,55244470,8200,8200,8200,8200,0
|
|
20240603,103000,55244470,8200,8200,8200,8200,0
|
|
20240603,102900,55244470,8200,8200,8200,8200,0
|
|
20240603,102800,55244470,8200,8200,8200,8200,0
|
|
20240603,102700,55244470,8200,8200,8200,8200,0
|
|
20240603,102600,55244470,8200,8200,8200,8200,0
|
|
20240603,102500,55244470,8200,8210,8210,8200,2
|
|
20240603,102400,55228060,8170,8170,8170,8170,0
|
|
20240603,102300,55228060,8170,8170,8170,8170,157
|
|
20240603,102200,53945370,8210,8210,8210,8210,3
|
|
20240603,102100,53920740,8220,8220,8220,8220,0
|
|
20240603,102000,53920740,8220,8220,8220,8220,0
|
|
20240603,101900,53920740,8220,8220,8220,8220,0
|
|
20240603,101800,53920740,8220,8220,8220,8220,0
|
|
20240603,101700,53920740,8220,8220,8220,8220,0
|
|
20240603,101600,53920740,8220,8220,8220,8220,0
|
|
20240603,101500,53920740,8220,8220,8220,8220,1
|
|
20240603,101400,53912520,8220,8220,8220,8220,1
|
|
20240603,101300,53904300,8220,8220,8220,8220,0
|
|
20240603,101200,53904300,8220,8220,8220,8220,2
|
|
20240603,101100,53887860,8160,8160,8160,8160,0
|
|
20240603,101000,53887860,8160,8160,8160,8160,9
|
|
20240603,100900,53814420,8160,8180,8180,8160,252
|
|
20240603,100800,51756410,8180,8180,8180,8180,0
|
|
20240603,100700,51756410,8180,8180,8180,8180,5
|
|
20240603,100600,51715510,8170,8200,8270,8170,884
|
|
20240603,100500,44423950,8200,8200,8200,8200,0
|
|
20240603,100400,44423950,8200,8200,8200,8200,1
|
|
20240603,100300,44415750,8190,8190,8190,8190,0
|
|
20240603,100200,44415750,8190,8190,8190,8190,0
|
|
20240603,100100,44415750,8190,8190,8190,8190,7
|
|
20240603,100000,44358420,8190,8180,8190,8180,34
|
|
20240603,095900,44080200,8160,8160,8160,8160,0
|
|
20240603,095800,44080200,8160,8160,8160,8160,0
|
|
20240603,095700,44080200,8160,8160,8160,8160,46
|
|
20240603,095600,43704840,8160,8160,8160,8160,0
|
|
20240603,095500,43704840,8160,8160,8160,8160,0
|
|
20240603,095400,43704840,8160,8160,8160,8160,0
|
|
20240603,095300,43704840,8160,8160,8160,8160,1
|
|
20240603,095200,43696680,8150,8150,8150,8150,0
|
|
20240603,095100,43696680,8150,8150,8150,8150,4
|
|
20240603,095000,43664080,8150,8150,8150,8150,0
|
|
20240603,094900,43664080,8150,8150,8150,8150,0
|
|
20240603,094800,43664080,8150,8150,8150,8150,0
|
|
20240603,094700,43664080,8150,8160,8160,8150,1000
|
|
20240603,094600,35514070,8160,8160,8160,8160,0
|
|
20240603,094500,35514070,8160,8160,8160,8160,0
|
|
20240603,094400,35514070,8160,8160,8160,8160,0
|
|
20240603,094300,35514070,8160,8160,8160,8160,10
|
|
20240603,094200,35432470,8150,8150,8150,8150,0
|
|
20240603,094100,35432470,8150,8150,8150,8150,0
|
|
20240603,094000,35432470,8150,8150,8150,8150,0
|
|
20240603,093900,35432470,8150,8150,8150,8150,0
|
|
20240603,093800,35432470,8150,8150,8150,8150,0
|
|
20240603,093700,35432470,8150,8150,8150,8150,0
|
|
20240603,093600,35432470,8150,8150,8150,8150,0
|
|
20240603,093500,35432470,8150,8150,8150,8150,0
|
|
20240603,093400,35432470,8150,8150,8150,8150,0
|
|
20240603,093300,35432470,8150,8150,8150,8150,2
|
|
20240603,093200,35416170,8150,8180,8180,8150,101
|
|
20240603,093100,34592990,8150,8150,8150,8150,10
|
|
20240603,093000,34511490,8180,8160,8180,8160,27
|
|
20240603,092900,34290940,8150,8150,8150,8150,0
|
|
20240603,092800,34290940,8150,8150,8150,8150,0
|
|
20240603,092700,34290940,8150,8150,8150,8150,0
|
|
20240603,092600,34290940,8150,8150,8150,8150,8
|
|
20240603,092500,34225740,8150,8150,8150,8150,10
|
|
20240603,092400,34144240,8150,8150,8150,8150,200
|
|
20240603,092300,32514240,8150,8150,8150,8150,0
|
|
20240603,092200,32514240,8150,8160,8160,8150,782
|
|
20240603,092100,26140630,8160,8160,8160,8160,0
|
|
20240603,092000,26140630,8160,8160,8160,8160,1
|
|
20240603,091900,26132470,8160,8160,8160,8160,0
|
|
20240603,091800,26132470,8160,8160,8160,8160,120
|
|
20240603,091700,25153270,8150,8150,8150,8150,5
|
|
20240603,091600,25112520,8150,8150,8150,8150,288
|
|
20240603,091500,22765320,8150,8150,8150,8150,0
|
|
20240603,091400,22765320,8150,8150,8150,8150,0
|
|
20240603,091300,22765320,8150,8150,8150,8140,47
|
|
20240603,091200,22382470,8150,8150,8150,8150,28
|
|
20240603,091100,22154270,8150,8150,8150,8150,8
|
|
20240603,091000,22089070,8150,8150,8150,8150,3
|
|
20240603,090900,22064620,8150,8150,8150,8150,0
|
|
20240603,090800,22064620,8150,8150,8150,8150,67
|
|
20240603,090700,21518570,8150,8100,8150,8100,4
|
|
20240603,090600,21486020,8100,8100,8100,8100,0
|
|
20240603,090500,21486020,8100,8100,8100,8100,0
|
|
20240603,090400,21486020,8100,8090,8100,8090,251
|
|
20240603,090300,19453420,8090,8090,8090,8090,16
|
|
20240603,090200,19323980,8090,8060,8090,8060,31
|
|
20240603,090100,19074090,8050,8050,8050,8050,0
|
|
20240603,090000,19074090,8050,8010,8050,8010,2380
|