700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,203700,66652900,4175,4175,4175,4175,110
|
|
20240604,203600,66652900,4175,4175,4175,4175,0
|
|
20240604,203500,66652900,4175,4175,4175,4175,0
|
|
20240604,203400,66652900,4175,4175,4175,4175,0
|
|
20240604,203300,66652900,4175,4175,4175,4175,0
|
|
20240604,203200,66652900,4175,4175,4175,4175,0
|
|
20240604,203100,66652900,4175,4175,4175,4175,0
|
|
20240604,203000,66652900,4175,4175,4175,4175,0
|
|
20240604,202900,66652900,4175,4175,4175,4175,0
|
|
20240604,202800,66652900,4175,4175,4175,4175,0
|
|
20240604,202700,66652900,4175,4175,4175,4175,0
|
|
20240604,202600,66652900,4175,4175,4175,4175,0
|
|
20240604,202500,66652900,4175,4175,4175,4175,0
|
|
20240604,202400,66652900,4175,4175,4175,4175,0
|
|
20240604,202300,66652900,4175,4175,4175,4175,0
|
|
20240604,202200,66652900,4175,4175,4175,4175,0
|
|
20240604,202100,66652900,4175,4175,4175,4175,0
|
|
20240604,202000,66652900,4175,4175,4175,4175,0
|
|
20240604,201900,66652900,4175,4175,4175,4175,0
|
|
20240604,201800,66652900,4175,4175,4175,4175,0
|
|
20240604,201700,66652900,4175,4175,4175,4175,0
|
|
20240604,201600,66652900,4175,4175,4175,4175,0
|
|
20240604,201500,66652900,4175,4175,4175,4175,0
|
|
20240604,201400,66652900,4175,4175,4175,4175,0
|
|
20240604,201300,66652900,4175,4175,4175,4175,0
|
|
20240604,201200,66652900,4175,4175,4175,4175,0
|
|
20240604,201100,66652900,4175,4175,4175,4175,0
|
|
20240604,201000,66652900,4175,4175,4175,4175,0
|
|
20240604,200900,66652900,4175,4175,4175,4175,0
|
|
20240604,200800,66652900,4175,4175,4175,4175,0
|
|
20240604,200700,66652900,4175,4175,4175,4175,110
|
|
20240604,200600,66652900,4175,4175,4175,4175,0
|
|
20240604,200500,66652900,4175,4175,4175,4175,0
|
|
20240604,200400,66652900,4175,4175,4175,4175,0
|
|
20240604,200300,66652900,4175,4175,4175,4175,0
|
|
20240604,200200,66652900,4175,4175,4175,4175,0
|
|
20240604,200100,66652900,4175,4175,4175,4175,0
|
|
20240604,200000,66652900,4175,4175,4175,4175,0
|
|
20240604,195900,66652900,4175,4175,4175,4175,0
|
|
20240604,195800,66652900,4175,4175,4175,4175,0
|
|
20240604,195700,66652900,4175,4175,4175,4175,0
|
|
20240604,195600,66652900,4175,4175,4175,4175,0
|
|
20240604,195500,66652900,4175,4175,4175,4175,0
|
|
20240604,195400,66652900,4175,4175,4175,4175,0
|
|
20240604,195300,66652900,4175,4175,4175,4175,0
|
|
20240604,195200,66652900,4175,4175,4175,4175,0
|
|
20240604,195100,66652900,4175,4175,4175,4175,0
|
|
20240604,195000,66652900,4175,4175,4175,4175,0
|
|
20240604,194900,66652900,4175,4175,4175,4175,0
|
|
20240604,194800,66652900,4175,4175,4175,4175,0
|
|
20240604,194700,66652900,4175,4175,4175,4175,0
|
|
20240604,194600,66652900,4175,4175,4175,4175,0
|
|
20240604,194500,66652900,4175,4175,4175,4175,0
|
|
20240604,194400,66652900,4175,4175,4175,4175,0
|
|
20240604,194300,66652900,4175,4175,4175,4175,0
|
|
20240604,194200,66652900,4175,4175,4175,4175,0
|
|
20240604,194100,66652900,4175,4175,4175,4175,0
|
|
20240604,194000,66652900,4175,4175,4175,4175,0
|
|
20240604,193900,66652900,4175,4175,4175,4175,0
|
|
20240604,193800,66652900,4175,4175,4175,4175,0
|
|
20240604,193700,66652900,4175,4175,4175,4175,110
|
|
20240604,193600,66652900,4175,4175,4175,4175,0
|
|
20240604,193500,66652900,4175,4175,4175,4175,0
|
|
20240604,193400,66652900,4175,4175,4175,4175,0
|
|
20240604,193300,66652900,4175,4175,4175,4175,0
|
|
20240604,193200,66652900,4175,4175,4175,4175,0
|
|
20240604,193100,66652900,4175,4175,4175,4175,0
|
|
20240604,193000,66652900,4175,4175,4175,4175,0
|
|
20240604,192900,66652900,4175,4175,4175,4175,0
|
|
20240604,192800,66652900,4175,4175,4175,4175,0
|
|
20240604,192700,66652900,4175,4175,4175,4175,0
|
|
20240604,192600,66652900,4175,4175,4175,4175,0
|
|
20240604,192500,66652900,4175,4175,4175,4175,0
|
|
20240604,192400,66652900,4175,4175,4175,4175,0
|
|
20240604,192300,66652900,4175,4175,4175,4175,0
|
|
20240604,192200,66652900,4175,4175,4175,4175,0
|
|
20240604,192100,66652900,4175,4175,4175,4175,0
|
|
20240604,192000,66652900,4175,4175,4175,4175,0
|
|
20240604,191900,66652900,4175,4175,4175,4175,0
|
|
20240604,191800,66652900,4175,4175,4175,4175,0
|
|
20240604,191700,66652900,4175,4175,4175,4175,0
|
|
20240604,191600,66652900,4175,4175,4175,4175,0
|
|
20240604,191500,66652900,4175,4175,4175,4175,0
|
|
20240604,191400,66652900,4175,4175,4175,4175,0
|
|
20240604,191300,66652900,4175,4175,4175,4175,0
|
|
20240604,191200,66652900,4175,4175,4175,4175,0
|
|
20240604,191100,66652900,4175,4175,4175,4175,0
|
|
20240604,191000,66652900,4175,4175,4175,4175,0
|
|
20240604,190900,66652900,4175,4175,4175,4175,0
|
|
20240604,190800,66652900,4175,4175,4175,4175,0
|
|
20240604,190700,66652900,4175,4175,4175,4175,110
|
|
20240604,190600,66652900,4175,4175,4175,4175,0
|
|
20240604,190500,66652900,4175,4175,4175,4175,0
|
|
20240604,190400,66652900,4175,4175,4175,4175,0
|
|
20240604,190300,66652900,4175,4175,4175,4175,0
|
|
20240604,190200,66652900,4175,4175,4175,4175,0
|
|
20240604,190100,66652900,4175,4175,4175,4175,0
|
|
20240604,190000,66652900,4175,4175,4175,4175,0
|
|
20240604,185900,66652900,4175,4175,4175,4175,0
|
|
20240604,185800,66652900,4175,4175,4175,4175,0
|
|
20240604,185700,66652900,4175,4175,4175,4175,0
|
|
20240604,185600,66652900,4175,4175,4175,4175,0
|
|
20240604,185500,66652900,4175,4175,4175,4175,0
|
|
20240604,185400,66652900,4175,4175,4175,4175,0
|
|
20240604,185300,66652900,4175,4175,4175,4175,0
|
|
20240604,185200,66652900,4175,4175,4175,4175,0
|
|
20240604,185100,66652900,4175,4175,4175,4175,0
|
|
20240604,185000,66652900,4175,4175,4175,4175,0
|
|
20240604,184900,66652900,4175,4175,4175,4175,0
|
|
20240604,184800,66652900,4175,4175,4175,4175,0
|
|
20240604,184700,66652900,4175,4175,4175,4175,0
|
|
20240604,184600,66652900,4175,4175,4175,4175,0
|
|
20240604,184500,66652900,4175,4175,4175,4175,0
|
|
20240604,184400,66652900,4175,4175,4175,4175,0
|
|
20240604,184300,66652900,4175,4175,4175,4175,0
|
|
20240604,184200,66652900,4175,4175,4175,4175,0
|
|
20240604,184100,66652900,4175,4175,4175,4175,0
|
|
20240604,184000,66652900,4175,4175,4175,4175,0
|
|
20240604,183900,66652900,4175,4175,4175,4175,0
|
|
20240604,183800,66652900,4175,4175,4175,4175,0
|
|
20240604,183700,66652900,4175,4175,4175,4175,110
|
|
20240604,183600,66652900,4175,4175,4175,4175,0
|
|
20240604,183500,66652900,4175,4175,4175,4175,0
|
|
20240604,183400,66652900,4175,4175,4175,4175,0
|
|
20240604,183300,66652900,4175,4175,4175,4175,0
|
|
20240604,183200,66652900,4175,4175,4175,4175,0
|
|
20240604,183100,66652900,4175,4175,4175,4175,0
|
|
20240604,183000,66652900,4175,4175,4175,4175,0
|
|
20240604,182900,66652900,4175,4175,4175,4175,0
|
|
20240604,182800,66652900,4175,4175,4175,4175,0
|
|
20240604,182700,66652900,4175,4175,4175,4175,0
|
|
20240604,182600,66652900,4175,4175,4175,4175,0
|
|
20240604,182500,66652900,4175,4175,4175,4175,0
|
|
20240604,182400,66652900,4175,4175,4175,4175,0
|
|
20240604,182300,66652900,4175,4175,4175,4175,0
|
|
20240604,182200,66652900,4175,4175,4175,4175,0
|
|
20240604,182100,66652900,4175,4175,4175,4175,0
|
|
20240604,182000,66652900,4175,4175,4175,4175,0
|
|
20240604,181900,66652900,4175,4175,4175,4175,0
|
|
20240604,181800,66652900,4175,4175,4175,4175,0
|
|
20240604,181700,66652900,4175,4175,4175,4175,0
|
|
20240604,181600,66652900,4175,4175,4175,4175,0
|
|
20240604,181500,66652900,4175,4175,4175,4175,0
|
|
20240604,181400,66652900,4175,4175,4175,4175,0
|
|
20240604,181300,66652900,4175,4175,4175,4175,0
|
|
20240604,181200,66652900,4175,4175,4175,4175,0
|
|
20240604,181100,66652900,4175,4175,4175,4175,0
|
|
20240604,181000,66652900,4175,4175,4175,4175,0
|
|
20240604,180900,66652900,4175,4175,4175,4175,0
|
|
20240604,180800,66652900,4175,4175,4175,4175,0
|
|
20240604,180700,66652900,4175,4175,4175,4175,110
|
|
20240604,180600,66652900,4175,4175,4175,4175,0
|
|
20240604,180500,66652900,4175,4175,4175,4175,0
|
|
20240604,180400,66652900,4175,4175,4175,4175,0
|
|
20240604,180300,66652900,4175,4175,4175,4175,0
|
|
20240604,180200,66652900,4175,4175,4175,4175,0
|
|
20240604,180100,66652900,4175,4175,4175,4175,0
|
|
20240604,180000,66652900,4175,4175,4175,4175,0
|
|
20240604,175900,66652900,4175,4175,4175,4175,0
|
|
20240604,175800,66652900,4175,4175,4175,4175,0
|
|
20240604,175700,66652900,4175,4175,4175,4175,0
|
|
20240604,175600,66652900,4175,4175,4175,4175,0
|
|
20240604,175500,66652900,4175,4175,4175,4175,0
|
|
20240604,175400,66652900,4175,4175,4175,4175,0
|
|
20240604,175300,66652900,4175,4175,4175,4175,0
|
|
20240604,175200,66652900,4175,4175,4175,4175,0
|
|
20240604,175100,66652900,4175,4175,4175,4175,0
|
|
20240604,175000,66652900,4175,4175,4175,4175,0
|
|
20240604,174900,66652900,4175,4175,4175,4175,0
|
|
20240604,174800,66652900,4175,4175,4175,4175,0
|
|
20240604,174700,66652900,4175,4175,4175,4175,0
|
|
20240604,174600,66652900,4175,4175,4175,4175,0
|
|
20240604,174500,66652900,4175,4175,4175,4175,0
|
|
20240604,174400,66652900,4175,4175,4175,4175,0
|
|
20240604,174300,66652900,4175,4175,4175,4175,0
|
|
20240604,174200,66652900,4175,4175,4175,4175,0
|
|
20240604,174100,66652900,4175,4175,4175,4175,0
|
|
20240604,174000,66652900,4175,4175,4175,4175,0
|
|
20240604,173900,66652900,4175,4175,4175,4175,0
|
|
20240604,173800,66652900,4175,4175,4175,4175,0
|
|
20240604,173700,66652900,4175,4175,4175,4175,110
|
|
20240604,173600,66652900,4175,4175,4175,4175,0
|
|
20240604,173500,66652900,4175,4175,4175,4175,0
|
|
20240604,173400,66652900,4175,4175,4175,4175,0
|
|
20240604,173300,66652900,4175,4175,4175,4175,0
|
|
20240604,173200,66652900,4175,4175,4175,4175,0
|
|
20240604,173100,66652900,4175,4175,4175,4175,0
|
|
20240604,173000,66652900,4175,4175,4175,4175,0
|
|
20240604,172900,66652900,4175,4175,4175,4175,0
|
|
20240604,172800,66652900,4175,4175,4175,4175,0
|
|
20240604,172700,66652900,4175,4175,4175,4175,0
|
|
20240604,172600,66652900,4175,4175,4175,4175,0
|
|
20240604,172500,66652900,4175,4175,4175,4175,0
|
|
20240604,172400,66652900,4175,4175,4175,4175,0
|
|
20240604,172300,66652900,4175,4175,4175,4175,0
|
|
20240604,172200,66652900,4175,4175,4175,4175,0
|
|
20240604,172100,66652900,4175,4175,4175,4175,0
|
|
20240604,172000,66652900,4175,4175,4175,4175,0
|
|
20240604,171900,66652900,4175,4175,4175,4175,0
|
|
20240604,171800,66652900,4175,4175,4175,4175,0
|
|
20240604,171700,66652900,4175,4175,4175,4175,0
|
|
20240604,171600,66652900,4175,4175,4175,4175,0
|
|
20240604,171500,66652900,4175,4175,4175,4175,0
|
|
20240604,171400,66652900,4175,4175,4175,4175,0
|
|
20240604,171300,66652900,4175,4175,4175,4175,0
|
|
20240604,171200,66652900,4175,4175,4175,4175,0
|
|
20240604,171100,66652900,4175,4175,4175,4175,0
|
|
20240604,171000,66652900,4175,4175,4175,4175,0
|
|
20240604,170900,66652900,4175,4175,4175,4175,0
|
|
20240604,170800,66652900,4175,4175,4175,4175,0
|
|
20240604,170700,66652900,4175,4175,4175,4175,110
|
|
20240604,170600,66652900,4175,4175,4175,4175,0
|
|
20240604,170500,66652900,4175,4175,4175,4175,0
|
|
20240604,170400,66652900,4175,4175,4175,4175,0
|
|
20240604,170300,66652900,4175,4175,4175,4175,0
|
|
20240604,170200,66652900,4175,4175,4175,4175,0
|
|
20240604,170100,66652900,4175,4175,4175,4175,0
|
|
20240604,170000,66652900,4175,4175,4175,4175,0
|
|
20240604,165900,66652900,4175,4175,4175,4175,0
|
|
20240604,165800,66652900,4175,4175,4175,4175,0
|
|
20240604,165700,66652900,4175,4175,4175,4175,0
|
|
20240604,165600,66652900,4175,4175,4175,4175,0
|
|
20240604,165500,66652900,4175,4175,4175,4175,0
|
|
20240604,165400,66652900,4175,4175,4175,4175,0
|
|
20240604,165300,66652900,4175,4175,4175,4175,0
|
|
20240604,165200,66652900,4175,4175,4175,4175,0
|
|
20240604,165100,66652900,4175,4175,4175,4175,0
|
|
20240604,165000,66652900,4175,4175,4175,4175,0
|
|
20240604,164900,66652900,4175,4175,4175,4175,0
|
|
20240604,164800,66652900,4175,4175,4175,4175,0
|
|
20240604,164700,66652900,4175,4175,4175,4175,0
|
|
20240604,164600,66652900,4175,4175,4175,4175,0
|
|
20240604,164500,66652900,4175,4175,4175,4175,0
|
|
20240604,164400,66652900,4175,4175,4175,4175,0
|
|
20240604,164300,66652900,4175,4175,4175,4175,0
|
|
20240604,164200,66652900,4175,4175,4175,4175,0
|
|
20240604,164100,66652900,4175,4175,4175,4175,0
|
|
20240604,164000,66652900,4175,4175,4175,4175,0
|
|
20240604,163900,66652900,4175,4175,4175,4175,0
|
|
20240604,163800,66652900,4175,4175,4175,4175,0
|
|
20240604,163700,66652900,4175,4175,4175,4175,110
|
|
20240604,163600,66652900,4175,4175,4175,4175,0
|
|
20240604,163500,66652900,4175,4175,4175,4175,0
|
|
20240604,163400,66652900,4175,4175,4175,4175,0
|
|
20240604,163300,66652900,4175,4175,4175,4175,0
|
|
20240604,163200,66652900,4175,4175,4175,4175,0
|
|
20240604,163100,66652900,4175,4175,4175,4175,0
|
|
20240604,163000,66652900,4175,4175,4175,4175,0
|
|
20240604,162900,66652900,4175,4175,4175,4175,0
|
|
20240604,162800,66652900,4175,4175,4175,4175,0
|
|
20240604,162700,66652900,4175,4175,4175,4175,0
|
|
20240604,162600,66652900,4175,4175,4175,4175,0
|
|
20240604,162500,66652900,4175,4175,4175,4175,0
|
|
20240604,162400,66652900,4175,4175,4175,4175,0
|
|
20240604,162300,66652900,4175,4175,4175,4175,0
|
|
20240604,162200,66652900,4175,4175,4175,4175,0
|
|
20240604,162100,66652900,4175,4175,4175,4175,0
|
|
20240604,162000,66652900,4175,4175,4175,4175,0
|
|
20240604,161900,66652900,4175,4175,4175,4175,0
|
|
20240604,161800,66652900,4175,4175,4175,4175,0
|
|
20240604,161700,66652900,4175,4175,4175,4175,0
|
|
20240604,161600,66652900,4175,4175,4175,4175,0
|
|
20240604,161500,66652900,4175,4175,4175,4175,0
|
|
20240604,161400,66652900,4175,4175,4175,4175,0
|
|
20240604,161300,66652900,4175,4175,4175,4175,0
|
|
20240604,161200,66652900,4175,4175,4175,4175,0
|
|
20240604,161100,66652900,4175,4175,4175,4175,0
|
|
20240604,161000,66652900,4175,4175,4175,4175,0
|
|
20240604,160900,66652900,4175,4175,4175,4175,0
|
|
20240604,160800,66652900,4175,4175,4175,4175,0
|
|
20240604,160700,66652900,4175,4175,4175,4175,110
|
|
20240604,160600,66652900,4175,4175,4175,4175,0
|
|
20240604,160500,66652900,4175,4175,4175,4175,0
|
|
20240604,160400,66652900,4175,4175,4175,4175,0
|
|
20240604,160300,66652900,4175,4175,4175,4175,0
|
|
20240604,160200,66652900,4175,4175,4175,4175,0
|
|
20240604,160100,66652900,4175,4175,4175,4175,0
|
|
20240604,160000,66652900,4175,4175,4175,4175,0
|
|
20240604,155900,66652900,4175,4175,4175,4175,0
|
|
20240604,155800,66652900,4175,4175,4175,4175,0
|
|
20240604,155700,66652900,4175,4175,4175,4175,0
|
|
20240604,155600,66652900,4175,4175,4175,4175,0
|
|
20240604,155500,66652900,4175,4175,4175,4175,0
|
|
20240604,155400,66652900,4175,4175,4175,4175,0
|
|
20240604,155300,66652900,4175,4175,4175,4175,0
|
|
20240604,155200,66652900,4175,4175,4175,4175,0
|
|
20240604,155100,66652900,4175,4175,4175,4175,0
|
|
20240604,155000,66652900,4175,4175,4175,4175,0
|
|
20240604,154900,66652900,4175,4175,4175,4175,0
|
|
20240604,154800,66652900,4175,4175,4175,4175,0
|
|
20240604,154700,66652900,4175,4175,4175,4175,0
|
|
20240604,154600,66652900,4175,4175,4175,4175,0
|
|
20240604,154500,66652900,4175,4175,4175,4175,0
|
|
20240604,154400,66652900,4175,4175,4175,4175,0
|
|
20240604,154300,66652900,4175,4175,4175,4175,0
|
|
20240604,154200,66652900,4175,4175,4175,4175,0
|
|
20240604,154100,66652900,4175,4175,4175,4175,0
|
|
20240604,154000,66652900,4175,4175,4175,4175,0
|
|
20240604,153900,66652900,4175,4175,4175,4175,0
|
|
20240604,153800,66652900,4175,4175,4175,4175,0
|
|
20240604,153700,66652900,4175,4175,4175,4175,110
|
|
20240604,153600,66652900,4175,4175,4175,4175,0
|
|
20240604,153500,66652900,4175,4175,4175,4175,0
|
|
20240604,153400,66652900,4175,4175,4175,4175,0
|
|
20240604,153300,66652900,4175,4175,4175,4175,0
|
|
20240604,153200,66652900,4175,4175,4175,4175,0
|
|
20240604,153100,66652900,4175,4175,4175,4175,0
|
|
20240604,153000,66652900,4175,4175,4175,4175,110
|
|
20240604,152900,66193650,4185,4185,4185,4185,0
|
|
20240604,152800,66193650,4185,4185,4185,4185,0
|
|
20240604,152700,66193650,4185,4185,4185,4185,0
|
|
20240604,152600,66193650,4185,4185,4185,4185,0
|
|
20240604,152500,66193650,4185,4185,4185,4185,0
|
|
20240604,152400,66193650,4185,4185,4185,4185,0
|
|
20240604,152300,66193650,4185,4185,4185,4185,0
|
|
20240604,152200,66193650,4185,4185,4185,4185,0
|
|
20240604,152100,66193650,4185,4185,4185,4185,0
|
|
20240604,152000,66193650,4185,4185,4185,4185,0
|
|
20240604,151900,66193650,4185,4185,4185,4185,0
|
|
20240604,151800,66193650,4185,4185,4185,4185,0
|
|
20240604,151700,66193650,4185,4185,4185,4185,0
|
|
20240604,151600,66193650,4185,4185,4185,4185,0
|
|
20240604,151500,66193650,4185,4185,4185,4165,72
|
|
20240604,151400,65893605,4170,4170,4170,4170,0
|
|
20240604,151300,65893605,4170,4170,4170,4170,2
|
|
20240604,151200,65885265,4185,4185,4185,4185,0
|
|
20240604,151100,65885265,4185,4185,4185,4185,0
|
|
20240604,151000,65885265,4185,4185,4185,4185,0
|
|
20240604,150900,65885265,4185,4185,4185,4185,9
|
|
20240604,150800,65847600,4165,4165,4165,4165,0
|
|
20240604,150700,65847600,4165,4165,4165,4165,1039
|
|
20240604,150600,61520165,4165,4165,4165,4165,0
|
|
20240604,150500,61520165,4165,4165,4165,4165,0
|
|
20240604,150400,61520165,4165,4165,4165,4165,0
|
|
20240604,150300,61520165,4165,4165,4165,4165,0
|
|
20240604,150200,61520165,4165,4165,4165,4165,0
|
|
20240604,150100,61520165,4165,4165,4165,4165,0
|
|
20240604,150000,61520165,4165,4150,4165,4150,134
|
|
20240604,145900,60964035,4150,4150,4150,4150,0
|
|
20240604,145800,60964035,4150,4150,4150,4150,4
|
|
20240604,145700,60947435,4150,4150,4150,4150,0
|
|
20240604,145600,60947435,4150,4150,4150,4150,4
|
|
20240604,145500,60930835,4150,4150,4150,4150,0
|
|
20240604,145400,60930835,4150,4135,4150,4135,525
|
|
20240604,145300,58759900,4165,4165,4165,4165,0
|
|
20240604,145200,58759900,4165,4165,4165,4165,5
|
|
20240604,145100,58739075,4165,4165,4165,4165,100
|
|
20240604,145000,58322575,4165,4150,4165,4150,205
|
|
20240604,144900,57469700,4150,4150,4150,4150,0
|
|
20240604,144800,57469700,4150,4150,4150,4150,5
|
|
20240604,144700,57448950,4150,4150,4150,4150,5
|
|
20240604,144600,57428200,4150,4150,4150,4150,0
|
|
20240604,144500,57428200,4150,4150,4150,4150,5
|
|
20240604,144400,57407450,4150,4150,4150,4150,0
|
|
20240604,144300,57407450,4150,4150,4150,4150,5
|
|
20240604,144200,57386700,4150,4150,4150,4150,0
|
|
20240604,144100,57386700,4150,4150,4150,4150,5
|
|
20240604,144000,57365950,4150,4150,4150,4150,0
|
|
20240604,143900,57365950,4150,4150,4150,4150,5
|
|
20240604,143800,57345200,4150,4150,4150,4150,0
|
|
20240604,143700,57345200,4150,4150,4150,4150,5
|
|
20240604,143600,57324450,4150,4150,4150,4150,5
|
|
20240604,143500,57303700,4150,4150,4150,4150,0
|
|
20240604,143400,57303700,4150,4150,4150,4150,5
|
|
20240604,143300,57282950,4150,4150,4150,4150,0
|
|
20240604,143200,57282950,4150,4150,4150,4150,5
|
|
20240604,143100,57262200,4150,4150,4150,4150,0
|
|
20240604,143000,57262200,4150,4150,4150,4150,5
|
|
20240604,142900,57241450,4150,4150,4150,4150,0
|
|
20240604,142800,57241450,4150,4150,4150,4150,5
|
|
20240604,142700,57220700,4150,4150,4150,4150,0
|
|
20240604,142600,57220700,4150,4150,4150,4150,5
|
|
20240604,142500,57199950,4150,4150,4150,4150,0
|
|
20240604,142400,57199950,4150,4150,4150,4150,40
|
|
20240604,142300,57033950,4150,4150,4150,4150,36
|
|
20240604,142200,56884550,4150,4150,4150,4150,208
|
|
20240604,142100,56021350,4150,4150,4150,4150,5
|
|
20240604,142000,56000600,4150,4150,4150,4150,0
|
|
20240604,141900,56000600,4150,4135,4150,4135,205
|
|
20240604,141800,55152850,4135,4145,4145,4135,100
|
|
20240604,141700,54738620,4150,4150,4150,4150,5
|
|
20240604,141600,54717870,4150,4150,4150,4150,0
|
|
20240604,141500,54717870,4150,4150,4150,4150,5
|
|
20240604,141400,54697120,4150,4150,4150,4150,0
|
|
20240604,141300,54697120,4150,4150,4150,4150,5
|
|
20240604,141200,54676370,4150,4150,4150,4150,5
|
|
20240604,141100,54655620,4150,4150,4150,4150,0
|
|
20240604,141000,54655620,4150,4150,4150,4150,5
|
|
20240604,140900,54634870,4150,4150,4150,4150,3
|
|
20240604,140800,54622420,4160,4160,4160,4160,5
|
|
20240604,140700,54601620,4160,4160,4160,4160,0
|
|
20240604,140600,54601620,4160,4160,4160,4160,5
|
|
20240604,140500,54580820,4150,4150,4150,4150,0
|
|
20240604,140400,54580820,4150,4150,4150,4150,200
|
|
20240604,140300,53750820,4160,4160,4160,4160,0
|
|
20240604,140200,53750820,4160,4160,4160,4160,0
|
|
20240604,140100,53750820,4160,4160,4160,4160,0
|
|
20240604,140000,53750820,4160,4160,4160,4160,0
|
|
20240604,135900,53750820,4160,4160,4160,4160,0
|
|
20240604,135800,53750820,4160,4160,4160,4160,0
|
|
20240604,135700,53750820,4160,4160,4160,4160,0
|
|
20240604,135600,53750820,4160,4160,4160,4160,0
|
|
20240604,135500,53750820,4160,4160,4160,4160,0
|
|
20240604,135400,53750820,4160,4160,4160,4160,1
|
|
20240604,135300,53746660,4160,4160,4160,4160,0
|
|
20240604,135200,53746660,4160,4160,4160,4160,0
|
|
20240604,135100,53746660,4160,4160,4160,4160,0
|
|
20240604,135000,53746660,4160,4160,4160,4160,0
|
|
20240604,134900,53746660,4160,4160,4160,4160,0
|
|
20240604,134800,53746660,4160,4160,4160,4160,1
|
|
20240604,134700,53742500,4145,4145,4145,4145,0
|
|
20240604,134600,53742500,4145,4145,4145,4145,0
|
|
20240604,134500,53742500,4145,4145,4145,4145,0
|
|
20240604,134400,53742500,4145,4145,4145,4145,1
|
|
20240604,134300,53738355,4160,4160,4160,4160,0
|
|
20240604,134200,53738355,4160,4160,4160,4160,1
|
|
20240604,134100,53734195,4165,4165,4165,4165,0
|
|
20240604,134000,53734195,4165,4165,4165,4165,0
|
|
20240604,133900,53734195,4165,4165,4165,4165,45
|
|
20240604,133800,53546770,4165,4165,4165,4165,0
|
|
20240604,133700,53546770,4165,4165,4165,4165,0
|
|
20240604,133600,53546770,4165,4165,4165,4165,1
|
|
20240604,133500,53542605,4165,4165,4165,4165,0
|
|
20240604,133400,53542605,4165,4165,4165,4165,45
|
|
20240604,133300,53355180,4165,4165,4165,4165,0
|
|
20240604,133200,53355180,4165,4165,4165,4165,0
|
|
20240604,133100,53355180,4165,4165,4165,4165,0
|
|
20240604,133000,53355180,4165,4165,4165,4165,1
|
|
20240604,132900,53351015,4165,4165,4165,4165,0
|
|
20240604,132800,53351015,4165,4165,4165,4165,0
|
|
20240604,132700,53351015,4165,4165,4165,4165,0
|
|
20240604,132600,53351015,4165,4165,4165,4165,0
|
|
20240604,132500,53351015,4165,4165,4165,4165,0
|
|
20240604,132400,53351015,4165,4165,4165,4165,1
|
|
20240604,132300,53346850,4165,4165,4165,4165,0
|
|
20240604,132200,53346850,4165,4165,4165,4165,0
|
|
20240604,132100,53346850,4165,4165,4165,4165,0
|
|
20240604,132000,53346850,4165,4165,4165,4165,0
|
|
20240604,131900,53346850,4165,4165,4165,4165,0
|
|
20240604,131800,53346850,4165,4165,4165,4165,1
|
|
20240604,131700,53342685,4165,4165,4165,4165,0
|
|
20240604,131600,53342685,4165,4165,4165,4165,0
|
|
20240604,131500,53342685,4165,4165,4165,4165,0
|
|
20240604,131400,53342685,4165,4165,4165,4165,0
|
|
20240604,131300,53342685,4165,4165,4165,4165,0
|
|
20240604,131200,53342685,4165,4165,4165,4165,1
|
|
20240604,131100,53338520,4165,4165,4165,4165,0
|
|
20240604,131000,53338520,4165,4165,4165,4165,0
|
|
20240604,130900,53338520,4165,4165,4165,4165,0
|
|
20240604,130800,53338520,4165,4165,4165,4165,0
|
|
20240604,130700,53338520,4165,4165,4165,4165,0
|
|
20240604,130600,53338520,4165,4165,4165,4165,1
|
|
20240604,130500,53334355,4165,4165,4165,4165,0
|
|
20240604,130400,53334355,4165,4165,4165,4165,0
|
|
20240604,130300,53334355,4165,4165,4165,4165,0
|
|
20240604,130200,53334355,4165,4165,4165,4165,0
|
|
20240604,130100,53334355,4165,4165,4165,4165,0
|
|
20240604,130000,53334355,4165,4165,4165,4165,1
|
|
20240604,125900,53330190,4135,4135,4135,4135,0
|
|
20240604,125800,53330190,4135,4135,4135,4135,0
|
|
20240604,125700,53330190,4135,4135,4135,4135,0
|
|
20240604,125600,53330190,4135,4135,4135,4135,0
|
|
20240604,125500,53330190,4135,4135,4135,4135,0
|
|
20240604,125400,53330190,4135,4145,4165,4135,259
|
|
20240604,125300,52258380,4150,4150,4150,4150,10
|
|
20240604,125200,52216880,4150,4150,4150,4150,0
|
|
20240604,125100,52216880,4150,4155,4155,4150,333
|
|
20240604,125000,50834905,4165,4165,4165,4165,0
|
|
20240604,124900,50834905,4165,4165,4165,4165,0
|
|
20240604,124800,50834905,4165,4165,4165,4165,1
|
|
20240604,124700,50830740,4150,4150,4150,4150,0
|
|
20240604,124600,50830740,4150,4150,4150,4150,0
|
|
20240604,124500,50830740,4150,4155,4155,4150,273
|
|
20240604,124400,49697785,4165,4165,4165,4165,0
|
|
20240604,124300,49697785,4165,4165,4165,4165,0
|
|
20240604,124200,49697785,4165,4165,4165,4165,1
|
|
20240604,124100,49693620,4155,4155,4155,4155,51
|
|
20240604,124000,49481715,4155,4155,4155,4155,0
|
|
20240604,123900,49481715,4155,4155,4155,4155,0
|
|
20240604,123800,49481715,4155,4155,4155,4155,0
|
|
20240604,123700,49481715,4155,4155,4155,4155,0
|
|
20240604,123600,49481715,4155,4155,4155,4155,1
|
|
20240604,123500,49477560,4155,4155,4155,4155,0
|
|
20240604,123400,49477560,4155,4160,4160,4155,98
|
|
20240604,123300,49070145,4165,4165,4165,4165,0
|
|
20240604,123200,49070145,4165,4165,4165,4165,0
|
|
20240604,123100,49070145,4165,4165,4165,4165,0
|
|
20240604,123000,49070145,4165,4165,4165,4165,1
|
|
20240604,122900,49065980,4155,4155,4155,4155,0
|
|
20240604,122800,49065980,4155,4155,4155,4155,0
|
|
20240604,122700,49065980,4155,4160,4160,4155,100
|
|
20240604,122600,48650465,4165,4165,4165,4165,0
|
|
20240604,122500,48650465,4165,4165,4165,4165,0
|
|
20240604,122400,48650465,4165,4165,4165,4165,1
|
|
20240604,122300,48646300,4165,4165,4165,4165,0
|
|
20240604,122200,48646300,4165,4165,4165,4165,0
|
|
20240604,122100,48646300,4165,4165,4165,4165,0
|
|
20240604,122000,48646300,4165,4165,4165,4165,0
|
|
20240604,121900,48646300,4165,4165,4165,4165,0
|
|
20240604,121800,48646300,4165,4165,4165,4165,1
|
|
20240604,121700,48642135,4165,4165,4165,4165,0
|
|
20240604,121600,48642135,4165,4165,4165,4165,0
|
|
20240604,121500,48642135,4165,4165,4165,4165,0
|
|
20240604,121400,48642135,4165,4165,4165,4165,0
|
|
20240604,121300,48642135,4165,4165,4165,4165,0
|
|
20240604,121200,48642135,4165,4165,4165,4165,1
|
|
20240604,121100,48637970,4155,4155,4155,4155,5
|
|
20240604,121000,48617195,4155,4155,4155,4155,0
|
|
20240604,120900,48617195,4155,4155,4155,4155,0
|
|
20240604,120800,48617195,4155,4155,4155,4155,0
|
|
20240604,120700,48617195,4155,4155,4155,4155,1
|
|
20240604,120600,48613040,4165,4165,4165,4165,1
|
|
20240604,120500,48608875,4165,4165,4165,4165,0
|
|
20240604,120400,48608875,4165,4165,4165,4165,0
|
|
20240604,120300,48608875,4165,4165,4165,4165,0
|
|
20240604,120200,48608875,4165,4165,4165,4165,0
|
|
20240604,120100,48608875,4165,4165,4165,4165,0
|
|
20240604,120000,48608875,4165,4165,4165,4165,1
|
|
20240604,115900,48604710,4155,4155,4155,4155,0
|
|
20240604,115800,48604710,4155,4155,4155,4155,0
|
|
20240604,115700,48604710,4155,4155,4155,4155,50
|
|
20240604,115600,48396960,4155,4155,4155,4155,0
|
|
20240604,115500,48396960,4155,4155,4155,4155,0
|
|
20240604,115400,48396960,4155,4165,4165,4155,31
|
|
20240604,115300,48268145,4155,4155,4155,4155,0
|
|
20240604,115200,48268145,4155,4155,4155,4155,0
|
|
20240604,115100,48268145,4155,4160,4160,4155,10
|
|
20240604,115000,48226590,4155,4155,4155,4155,245
|
|
20240604,114900,47208615,4155,4155,4155,4155,0
|
|
20240604,114800,47208615,4155,4165,4165,4155,31
|
|
20240604,114700,47079800,4165,4165,4165,4165,0
|
|
20240604,114600,47079800,4165,4165,4165,4165,0
|
|
20240604,114500,47079800,4165,4165,4165,4165,0
|
|
20240604,114400,47079800,4165,4165,4165,4165,3
|
|
20240604,114300,47067305,4165,4165,4165,4165,0
|
|
20240604,114200,47067305,4165,4165,4165,4165,1
|
|
20240604,114100,47063140,4170,4170,4170,4170,0
|
|
20240604,114000,47063140,4170,4170,4170,4170,0
|
|
20240604,113900,47063140,4170,4170,4170,4170,5
|
|
20240604,113800,47042290,4190,4190,4190,4190,0
|
|
20240604,113700,47042290,4190,4190,4190,4190,0
|
|
20240604,113600,47042290,4190,4190,4190,4190,1
|
|
20240604,113500,47038100,4190,4190,4190,4190,0
|
|
20240604,113400,47038100,4190,4190,4190,4190,0
|
|
20240604,113300,47038100,4190,4190,4190,4190,0
|
|
20240604,113200,47038100,4190,4190,4190,4190,0
|
|
20240604,113100,47038100,4190,4190,4190,4190,0
|
|
20240604,113000,47038100,4190,4190,4190,4190,1
|
|
20240604,112900,47033910,4190,4190,4190,4190,0
|
|
20240604,112800,47033910,4190,4190,4190,4190,0
|
|
20240604,112700,47033910,4190,4190,4190,4190,0
|
|
20240604,112600,47033910,4190,4190,4190,4190,0
|
|
20240604,112500,47033910,4190,4190,4190,4190,0
|
|
20240604,112400,47033910,4190,4190,4190,4190,1
|
|
20240604,112300,47029720,4190,4190,4190,4190,0
|
|
20240604,112200,47029720,4190,4190,4190,4190,0
|
|
20240604,112100,47029720,4190,4190,4190,4190,0
|
|
20240604,112000,47029720,4190,4190,4190,4190,0
|
|
20240604,111900,47029720,4190,4190,4190,4190,0
|
|
20240604,111800,47029720,4190,4190,4190,4190,1
|
|
20240604,111700,47025530,4190,4190,4190,4190,0
|
|
20240604,111600,47025530,4190,4190,4190,4190,0
|
|
20240604,111500,47025530,4190,4190,4190,4190,0
|
|
20240604,111400,47025530,4190,4190,4190,4190,0
|
|
20240604,111300,47025530,4190,4190,4190,4190,0
|
|
20240604,111200,47025530,4190,4190,4190,4190,0
|
|
20240604,111100,47025530,4190,4190,4190,4190,0
|
|
20240604,111000,47025530,4190,4190,4190,4190,0
|
|
20240604,110900,47025530,4190,4190,4190,4190,0
|
|
20240604,110800,47025530,4190,4190,4190,4190,0
|
|
20240604,110700,47025530,4190,4190,4190,4190,0
|
|
20240604,110600,47025530,4190,4190,4190,4190,0
|
|
20240604,110500,47025530,4190,4190,4190,4190,0
|
|
20240604,110400,47025530,4190,4190,4190,4190,0
|
|
20240604,110300,47025530,4190,4190,4190,4190,0
|
|
20240604,110200,47025530,4190,4190,4190,4190,0
|
|
20240604,110100,47025530,4190,4190,4190,4190,0
|
|
20240604,110000,47025530,4190,4190,4190,4190,0
|
|
20240604,105900,47025530,4190,4190,4190,4190,0
|
|
20240604,105800,47025530,4190,4190,4190,4190,0
|
|
20240604,105700,47025530,4190,4190,4190,4190,0
|
|
20240604,105600,47025530,4190,4190,4190,4190,0
|
|
20240604,105500,47025530,4190,4190,4190,4190,119
|
|
20240604,105400,46526920,4195,4195,4195,4195,0
|
|
20240604,105300,46526920,4195,4195,4195,4195,0
|
|
20240604,105200,46526920,4195,4195,4195,4195,0
|
|
20240604,105100,46526920,4195,4195,4195,4195,0
|
|
20240604,105000,46526920,4195,4195,4195,4195,0
|
|
20240604,104900,46526920,4195,4195,4195,4195,0
|
|
20240604,104800,46526920,4195,4195,4195,4195,0
|
|
20240604,104700,46526920,4195,4195,4195,4195,0
|
|
20240604,104600,46526920,4195,4195,4195,4195,0
|
|
20240604,104500,46526920,4195,4195,4195,4195,0
|
|
20240604,104400,46526920,4195,4195,4195,4195,0
|
|
20240604,104300,46526920,4195,4195,4195,4195,0
|
|
20240604,104200,46526920,4195,4195,4195,4195,0
|
|
20240604,104100,46526920,4195,4195,4195,4195,0
|
|
20240604,104000,46526920,4195,4195,4195,4195,0
|
|
20240604,103900,46526920,4195,4195,4195,4195,0
|
|
20240604,103800,46526920,4195,4195,4195,4195,0
|
|
20240604,103700,46526920,4195,4195,4195,4195,0
|
|
20240604,103600,46526920,4195,4195,4195,4195,0
|
|
20240604,103500,46526920,4195,4195,4195,4195,0
|
|
20240604,103400,46526920,4195,4195,4195,4195,0
|
|
20240604,103300,46526920,4195,4195,4195,4195,9
|
|
20240604,103200,46489165,4195,4195,4195,4195,40
|
|
20240604,103100,46321365,4200,4200,4200,4200,0
|
|
20240604,103000,46321365,4200,4200,4200,4200,0
|
|
20240604,102900,46321365,4200,4200,4200,4200,0
|
|
20240604,102800,46321365,4200,4200,4200,4200,0
|
|
20240604,102700,46321365,4200,4200,4200,4200,0
|
|
20240604,102600,46321365,4200,4200,4200,4200,0
|
|
20240604,102500,46321365,4200,4200,4200,4200,8
|
|
20240604,102400,46287765,4200,4185,4200,4185,200
|
|
20240604,102300,45450645,4205,4205,4205,4205,0
|
|
20240604,102200,45450645,4205,4180,4205,4180,1200
|
|
20240604,102100,40431905,4180,4180,4180,4180,5
|
|
20240604,102000,40411005,4180,4165,4180,4165,426
|
|
20240604,101900,38633865,4165,4155,4165,4155,275
|
|
20240604,101800,37490100,4155,4145,4155,4145,69
|
|
20240604,101700,37203845,4140,4140,4140,4140,0
|
|
20240604,101600,37203845,4140,4140,4140,4140,0
|
|
20240604,101500,37203845,4140,4140,4140,4140,0
|
|
20240604,101400,37203845,4140,4140,4140,4140,0
|
|
20240604,101300,37203845,4140,4140,4140,4140,0
|
|
20240604,101200,37203845,4140,4140,4140,4140,0
|
|
20240604,101100,37203845,4140,4140,4140,4140,0
|
|
20240604,101000,37203845,4140,4140,4140,4140,0
|
|
20240604,100900,37203845,4140,4140,4140,4140,0
|
|
20240604,100800,37203845,4140,4140,4140,4140,0
|
|
20240604,100700,37203845,4140,4140,4140,4140,0
|
|
20240604,100600,37203845,4140,4140,4140,4140,0
|
|
20240604,100500,37203845,4140,4140,4140,4140,0
|
|
20240604,100400,37203845,4140,4140,4140,4140,20
|
|
20240604,100300,37121045,4150,4150,4150,4150,0
|
|
20240604,100200,37121045,4150,4150,4150,4150,0
|
|
20240604,100100,37121045,4150,4150,4150,4150,0
|
|
20240604,100000,37121045,4150,4150,4150,4150,0
|
|
20240604,095900,37121045,4150,4150,4150,4150,1
|
|
20240604,095800,37116895,4130,4130,4130,4130,0
|
|
20240604,095700,37116895,4130,4130,4130,4130,0
|
|
20240604,095600,37116895,4130,4130,4130,4130,0
|
|
20240604,095500,37116895,4130,4130,4130,4130,0
|
|
20240604,095400,37116895,4130,4130,4130,4130,0
|
|
20240604,095300,37116895,4130,4130,4130,4130,0
|
|
20240604,095200,37116895,4130,4130,4130,4130,0
|
|
20240604,095100,37116895,4130,4130,4130,4130,0
|
|
20240604,095000,37116895,4130,4130,4130,4130,0
|
|
20240604,094900,37116895,4130,4130,4130,4130,200
|
|
20240604,094800,36290895,4130,4130,4130,4130,0
|
|
20240604,094700,36290895,4130,4130,4130,4130,0
|
|
20240604,094600,36290895,4130,4130,4130,4130,0
|
|
20240604,094500,36290895,4130,4130,4130,4130,0
|
|
20240604,094400,36290895,4130,4130,4130,4130,0
|
|
20240604,094300,36290895,4130,4130,4130,4130,0
|
|
20240604,094200,36290895,4130,4130,4130,4130,0
|
|
20240604,094100,36290895,4130,4130,4130,4130,200
|
|
20240604,094000,35464895,4130,4130,4130,4130,0
|
|
20240604,093900,35464895,4130,4130,4130,4130,0
|
|
20240604,093800,35464895,4130,4130,4130,4130,0
|
|
20240604,093700,35464895,4130,4130,4130,4130,0
|
|
20240604,093600,35464895,4130,4130,4130,4130,115
|
|
20240604,093500,34989945,4150,4150,4150,4150,0
|
|
20240604,093400,34989945,4150,4150,4150,4150,110
|
|
20240604,093300,34533445,4130,4130,4130,4130,0
|
|
20240604,093200,34533445,4130,4130,4130,4130,0
|
|
20240604,093100,34533445,4130,4120,4130,4120,535
|
|
20240604,093000,32325045,4115,4115,4115,4115,0
|
|
20240604,092900,32325045,4115,4115,4115,4115,0
|
|
20240604,092800,32325045,4115,4115,4115,4115,574
|
|
20240604,092700,29963035,4115,4125,4125,4110,4392
|
|
20240604,092600,11884315,4150,4150,4150,4150,0
|
|
20240604,092500,11884315,4150,4120,4150,4120,24
|
|
20240604,092400,11784965,4120,4130,4130,4120,320
|
|
20240604,092300,10465840,4140,4140,4140,4140,0
|
|
20240604,092200,10465840,4140,4135,4140,4115,216
|
|
20240604,092100,9575600,4140,4140,4140,4140,115
|
|
20240604,092000,9099500,4140,4140,4140,4140,0
|
|
20240604,091900,9099500,4140,4140,4140,4140,20
|
|
20240604,091800,9016700,4140,4145,4145,4140,20
|
|
20240604,091700,8933820,4175,4175,4175,4175,1
|
|
20240604,091600,8929645,4140,4140,4140,4140,0
|
|
20240604,091500,8929645,4140,4140,4140,4140,0
|
|
20240604,091400,8929645,4140,4140,4140,4140,0
|
|
20240604,091300,8929645,4140,4140,4140,4140,1
|
|
20240604,091200,8925505,4140,4140,4140,4140,0
|
|
20240604,091100,8925505,4140,4140,4140,4140,0
|
|
20240604,091000,8925505,4140,4140,4140,4140,700
|
|
20240604,090900,6027505,4140,4140,4140,4140,66
|
|
20240604,090800,5754265,4185,4185,4185,4185,0
|
|
20240604,090700,5754265,4185,4185,4185,4185,1
|
|
20240604,090600,5750080,4140,4140,4140,4140,0
|
|
20240604,090500,5750080,4140,4155,4155,4140,1000
|
|
20240604,090400,1608140,4190,4190,4190,4190,0
|
|
20240604,090300,1608140,4190,4190,4190,4190,0
|
|
20240604,090200,1608140,4190,4190,4190,4190,0
|
|
20240604,090100,1608140,4190,4190,4190,4190,0
|
|
20240604,090000,1608140,4190,4205,4205,4190,383
|