696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,203300,88087780,4110,4110,4110,4110,121
|
|
20240610,203200,88087780,4110,4110,4110,4110,0
|
|
20240610,203100,88087780,4110,4110,4110,4110,0
|
|
20240610,203000,88087780,4110,4110,4110,4110,0
|
|
20240610,202900,88087780,4110,4110,4110,4110,0
|
|
20240610,202800,88087780,4110,4110,4110,4110,0
|
|
20240610,202700,88087780,4110,4110,4110,4110,0
|
|
20240610,202600,88087780,4110,4110,4110,4110,0
|
|
20240610,202500,88087780,4110,4110,4110,4110,0
|
|
20240610,202400,88087780,4110,4110,4110,4110,0
|
|
20240610,202300,88087780,4110,4110,4110,4110,0
|
|
20240610,202200,88087780,4110,4110,4110,4110,0
|
|
20240610,202100,88087780,4110,4110,4110,4110,0
|
|
20240610,202000,88087780,4110,4110,4110,4110,0
|
|
20240610,201900,88087780,4110,4110,4110,4110,0
|
|
20240610,201800,88087780,4110,4110,4110,4110,0
|
|
20240610,201700,88087780,4110,4110,4110,4110,0
|
|
20240610,201600,88087780,4110,4110,4110,4110,0
|
|
20240610,201500,88087780,4110,4110,4110,4110,0
|
|
20240610,201400,88087780,4110,4110,4110,4110,0
|
|
20240610,201300,88087780,4110,4110,4110,4110,0
|
|
20240610,201200,88087780,4110,4110,4110,4110,0
|
|
20240610,201100,88087780,4110,4110,4110,4110,0
|
|
20240610,201000,88087780,4110,4110,4110,4110,0
|
|
20240610,200900,88087780,4110,4110,4110,4110,0
|
|
20240610,200800,88087780,4110,4110,4110,4110,0
|
|
20240610,200700,88087780,4110,4110,4110,4110,0
|
|
20240610,200600,88087780,4110,4110,4110,4110,0
|
|
20240610,200500,88087780,4110,4110,4110,4110,0
|
|
20240610,200400,88087780,4110,4110,4110,4110,0
|
|
20240610,200300,88087780,4110,4110,4110,4110,121
|
|
20240610,200200,88087780,4110,4110,4110,4110,0
|
|
20240610,200100,88087780,4110,4110,4110,4110,0
|
|
20240610,200000,88087780,4110,4110,4110,4110,0
|
|
20240610,195900,88087780,4110,4110,4110,4110,0
|
|
20240610,195800,88087780,4110,4110,4110,4110,0
|
|
20240610,195700,88087780,4110,4110,4110,4110,0
|
|
20240610,195600,88087780,4110,4110,4110,4110,0
|
|
20240610,195500,88087780,4110,4110,4110,4110,0
|
|
20240610,195400,88087780,4110,4110,4110,4110,0
|
|
20240610,195300,88087780,4110,4110,4110,4110,0
|
|
20240610,195200,88087780,4110,4110,4110,4110,0
|
|
20240610,195100,88087780,4110,4110,4110,4110,0
|
|
20240610,195000,88087780,4110,4110,4110,4110,0
|
|
20240610,194900,88087780,4110,4110,4110,4110,0
|
|
20240610,194800,88087780,4110,4110,4110,4110,0
|
|
20240610,194700,88087780,4110,4110,4110,4110,0
|
|
20240610,194600,88087780,4110,4110,4110,4110,0
|
|
20240610,194500,88087780,4110,4110,4110,4110,0
|
|
20240610,194400,88087780,4110,4110,4110,4110,0
|
|
20240610,194300,88087780,4110,4110,4110,4110,0
|
|
20240610,194200,88087780,4110,4110,4110,4110,0
|
|
20240610,194100,88087780,4110,4110,4110,4110,0
|
|
20240610,194000,88087780,4110,4110,4110,4110,0
|
|
20240610,193900,88087780,4110,4110,4110,4110,0
|
|
20240610,193800,88087780,4110,4110,4110,4110,0
|
|
20240610,193700,88087780,4110,4110,4110,4110,0
|
|
20240610,193600,88087780,4110,4110,4110,4110,0
|
|
20240610,193500,88087780,4110,4110,4110,4110,0
|
|
20240610,193400,88087780,4110,4110,4110,4110,0
|
|
20240610,193300,88087780,4110,4110,4110,4110,121
|
|
20240610,193200,88087780,4110,4110,4110,4110,0
|
|
20240610,193100,88087780,4110,4110,4110,4110,0
|
|
20240610,193000,88087780,4110,4110,4110,4110,0
|
|
20240610,192900,88087780,4110,4110,4110,4110,0
|
|
20240610,192800,88087780,4110,4110,4110,4110,0
|
|
20240610,192700,88087780,4110,4110,4110,4110,0
|
|
20240610,192600,88087780,4110,4110,4110,4110,0
|
|
20240610,192500,88087780,4110,4110,4110,4110,0
|
|
20240610,192400,88087780,4110,4110,4110,4110,0
|
|
20240610,192300,88087780,4110,4110,4110,4110,0
|
|
20240610,192200,88087780,4110,4110,4110,4110,0
|
|
20240610,192100,88087780,4110,4110,4110,4110,0
|
|
20240610,192000,88087780,4110,4110,4110,4110,0
|
|
20240610,191900,88087780,4110,4110,4110,4110,0
|
|
20240610,191800,88087780,4110,4110,4110,4110,0
|
|
20240610,191700,88087780,4110,4110,4110,4110,0
|
|
20240610,191600,88087780,4110,4110,4110,4110,0
|
|
20240610,191500,88087780,4110,4110,4110,4110,0
|
|
20240610,191400,88087780,4110,4110,4110,4110,0
|
|
20240610,191300,88087780,4110,4110,4110,4110,0
|
|
20240610,191200,88087780,4110,4110,4110,4110,0
|
|
20240610,191100,88087780,4110,4110,4110,4110,0
|
|
20240610,191000,88087780,4110,4110,4110,4110,0
|
|
20240610,190900,88087780,4110,4110,4110,4110,0
|
|
20240610,190800,88087780,4110,4110,4110,4110,0
|
|
20240610,190700,88087780,4110,4110,4110,4110,0
|
|
20240610,190600,88087780,4110,4110,4110,4110,0
|
|
20240610,190500,88087780,4110,4110,4110,4110,0
|
|
20240610,190400,88087780,4110,4110,4110,4110,0
|
|
20240610,190300,88087780,4110,4110,4110,4110,121
|
|
20240610,190200,88087780,4110,4110,4110,4110,0
|
|
20240610,190100,88087780,4110,4110,4110,4110,0
|
|
20240610,190000,88087780,4110,4110,4110,4110,0
|
|
20240610,185900,88087780,4110,4110,4110,4110,0
|
|
20240610,185800,88087780,4110,4110,4110,4110,0
|
|
20240610,185700,88087780,4110,4110,4110,4110,0
|
|
20240610,185600,88087780,4110,4110,4110,4110,0
|
|
20240610,185500,88087780,4110,4110,4110,4110,0
|
|
20240610,185400,88087780,4110,4110,4110,4110,0
|
|
20240610,185300,88087780,4110,4110,4110,4110,0
|
|
20240610,185200,88087780,4110,4110,4110,4110,0
|
|
20240610,185100,88087780,4110,4110,4110,4110,0
|
|
20240610,185000,88087780,4110,4110,4110,4110,0
|
|
20240610,184900,88087780,4110,4110,4110,4110,0
|
|
20240610,184800,88087780,4110,4110,4110,4110,0
|
|
20240610,184700,88087780,4110,4110,4110,4110,0
|
|
20240610,184600,88087780,4110,4110,4110,4110,0
|
|
20240610,184500,88087780,4110,4110,4110,4110,0
|
|
20240610,184400,88087780,4110,4110,4110,4110,0
|
|
20240610,184300,88087780,4110,4110,4110,4110,0
|
|
20240610,184200,88087780,4110,4110,4110,4110,0
|
|
20240610,184100,88087780,4110,4110,4110,4110,0
|
|
20240610,184000,88087780,4110,4110,4110,4110,0
|
|
20240610,183900,88087780,4110,4110,4110,4110,0
|
|
20240610,183800,88087780,4110,4110,4110,4110,0
|
|
20240610,183700,88087780,4110,4110,4110,4110,0
|
|
20240610,183600,88087780,4110,4110,4110,4110,0
|
|
20240610,183500,88087780,4110,4110,4110,4110,0
|
|
20240610,183400,88087780,4110,4110,4110,4110,0
|
|
20240610,183300,88087780,4110,4110,4110,4110,121
|
|
20240610,183200,88087780,4110,4110,4110,4110,0
|
|
20240610,183100,88087780,4110,4110,4110,4110,0
|
|
20240610,183000,88087780,4110,4110,4110,4110,0
|
|
20240610,182900,88087780,4110,4110,4110,4110,0
|
|
20240610,182800,88087780,4110,4110,4110,4110,0
|
|
20240610,182700,88087780,4110,4110,4110,4110,0
|
|
20240610,182600,88087780,4110,4110,4110,4110,0
|
|
20240610,182500,88087780,4110,4110,4110,4110,0
|
|
20240610,182400,88087780,4110,4110,4110,4110,0
|
|
20240610,182300,88087780,4110,4110,4110,4110,0
|
|
20240610,182200,88087780,4110,4110,4110,4110,0
|
|
20240610,182100,88087780,4110,4110,4110,4110,0
|
|
20240610,182000,88087780,4110,4110,4110,4110,0
|
|
20240610,181900,88087780,4110,4110,4110,4110,0
|
|
20240610,181800,88087780,4110,4110,4110,4110,0
|
|
20240610,181700,88087780,4110,4110,4110,4110,0
|
|
20240610,181600,88087780,4110,4110,4110,4110,0
|
|
20240610,181500,88087780,4110,4110,4110,4110,0
|
|
20240610,181400,88087780,4110,4110,4110,4110,0
|
|
20240610,181300,88087780,4110,4110,4110,4110,0
|
|
20240610,181200,88087780,4110,4110,4110,4110,0
|
|
20240610,181100,88087780,4110,4110,4110,4110,0
|
|
20240610,181000,88087780,4110,4110,4110,4110,0
|
|
20240610,180900,88087780,4110,4110,4110,4110,0
|
|
20240610,180800,88087780,4110,4110,4110,4110,0
|
|
20240610,180700,88087780,4110,4110,4110,4110,0
|
|
20240610,180600,88087780,4110,4110,4110,4110,0
|
|
20240610,180500,88087780,4110,4110,4110,4110,0
|
|
20240610,180400,88087780,4110,4110,4110,4110,0
|
|
20240610,180300,88087780,4110,4110,4110,4110,121
|
|
20240610,180200,88087780,4110,4110,4110,4110,0
|
|
20240610,180100,88087780,4110,4110,4110,4110,0
|
|
20240610,180000,88087780,4110,4110,4110,4110,0
|
|
20240610,175900,88087780,4110,4110,4110,4110,0
|
|
20240610,175800,88087780,4110,4110,4110,4110,0
|
|
20240610,175700,88087780,4110,4110,4110,4110,0
|
|
20240610,175600,88087780,4110,4110,4110,4110,0
|
|
20240610,175500,88087780,4110,4110,4110,4110,0
|
|
20240610,175400,88087780,4110,4110,4110,4110,0
|
|
20240610,175300,88087780,4110,4110,4110,4110,0
|
|
20240610,175200,88087780,4110,4110,4110,4110,0
|
|
20240610,175100,88087780,4110,4110,4110,4110,0
|
|
20240610,175000,88087780,4110,4110,4110,4110,0
|
|
20240610,174900,88087780,4110,4110,4110,4110,0
|
|
20240610,174800,88087780,4110,4110,4110,4110,0
|
|
20240610,174700,88087780,4110,4110,4110,4110,0
|
|
20240610,174600,88087780,4110,4110,4110,4110,0
|
|
20240610,174500,88087780,4110,4110,4110,4110,0
|
|
20240610,174400,88087780,4110,4110,4110,4110,0
|
|
20240610,174300,88087780,4110,4110,4110,4110,0
|
|
20240610,174200,88087780,4110,4110,4110,4110,0
|
|
20240610,174100,88087780,4110,4110,4110,4110,0
|
|
20240610,174000,88087780,4110,4110,4110,4110,0
|
|
20240610,173900,88087780,4110,4110,4110,4110,0
|
|
20240610,173800,88087780,4110,4110,4110,4110,0
|
|
20240610,173700,88087780,4110,4110,4110,4110,0
|
|
20240610,173600,88087780,4110,4110,4110,4110,0
|
|
20240610,173500,88087780,4110,4110,4110,4110,0
|
|
20240610,173400,88087780,4110,4110,4110,4110,0
|
|
20240610,173300,88087780,4110,4110,4110,4110,121
|
|
20240610,173200,88087780,4110,4110,4110,4110,0
|
|
20240610,173100,88087780,4110,4110,4110,4110,0
|
|
20240610,173000,88087780,4110,4110,4110,4110,0
|
|
20240610,172900,88087780,4110,4110,4110,4110,0
|
|
20240610,172800,88087780,4110,4110,4110,4110,0
|
|
20240610,172700,88087780,4110,4110,4110,4110,0
|
|
20240610,172600,88087780,4110,4110,4110,4110,0
|
|
20240610,172500,88087780,4110,4110,4110,4110,0
|
|
20240610,172400,88087780,4110,4110,4110,4110,0
|
|
20240610,172300,88087780,4110,4110,4110,4110,0
|
|
20240610,172200,88087780,4110,4110,4110,4110,0
|
|
20240610,172100,88087780,4110,4110,4110,4110,0
|
|
20240610,172000,88087780,4110,4110,4110,4110,0
|
|
20240610,171900,88087780,4110,4110,4110,4110,0
|
|
20240610,171800,88087780,4110,4110,4110,4110,0
|
|
20240610,171700,88087780,4110,4110,4110,4110,0
|
|
20240610,171600,88087780,4110,4110,4110,4110,0
|
|
20240610,171500,88087780,4110,4110,4110,4110,0
|
|
20240610,171400,88087780,4110,4110,4110,4110,0
|
|
20240610,171300,88087780,4110,4110,4110,4110,0
|
|
20240610,171200,88087780,4110,4110,4110,4110,0
|
|
20240610,171100,88087780,4110,4110,4110,4110,0
|
|
20240610,171000,88087780,4110,4110,4110,4110,0
|
|
20240610,170900,88087780,4110,4110,4110,4110,0
|
|
20240610,170800,88087780,4110,4110,4110,4110,0
|
|
20240610,170700,88087780,4110,4110,4110,4110,0
|
|
20240610,170600,88087780,4110,4110,4110,4110,0
|
|
20240610,170500,88087780,4110,4110,4110,4110,0
|
|
20240610,170400,88087780,4110,4110,4110,4110,0
|
|
20240610,170300,88087780,4110,4110,4110,4110,121
|
|
20240610,170200,88087780,4110,4110,4110,4110,0
|
|
20240610,170100,88087780,4110,4110,4110,4110,0
|
|
20240610,170000,88087780,4110,4110,4110,4110,0
|
|
20240610,165900,88087780,4110,4110,4110,4110,0
|
|
20240610,165800,88087780,4110,4110,4110,4110,0
|
|
20240610,165700,88087780,4110,4110,4110,4110,0
|
|
20240610,165600,88087780,4110,4110,4110,4110,0
|
|
20240610,165500,88087780,4110,4110,4110,4110,0
|
|
20240610,165400,88087780,4110,4110,4110,4110,0
|
|
20240610,165300,88087780,4110,4110,4110,4110,0
|
|
20240610,165200,88087780,4110,4110,4110,4110,0
|
|
20240610,165100,88087780,4110,4110,4110,4110,0
|
|
20240610,165000,88087780,4110,4110,4110,4110,0
|
|
20240610,164900,88087780,4110,4110,4110,4110,0
|
|
20240610,164800,88087780,4110,4110,4110,4110,0
|
|
20240610,164700,88087780,4110,4110,4110,4110,0
|
|
20240610,164600,88087780,4110,4110,4110,4110,0
|
|
20240610,164500,88087780,4110,4110,4110,4110,0
|
|
20240610,164400,88087780,4110,4110,4110,4110,0
|
|
20240610,164300,88087780,4110,4110,4110,4110,0
|
|
20240610,164200,88087780,4110,4110,4110,4110,0
|
|
20240610,164100,88087780,4110,4110,4110,4110,0
|
|
20240610,164000,88087780,4110,4110,4110,4110,0
|
|
20240610,163900,88087780,4110,4110,4110,4110,0
|
|
20240610,163800,88087780,4110,4110,4110,4110,0
|
|
20240610,163700,88087780,4110,4110,4110,4110,0
|
|
20240610,163600,88087780,4110,4110,4110,4110,0
|
|
20240610,163500,88087780,4110,4110,4110,4110,0
|
|
20240610,163400,88087780,4110,4110,4110,4110,0
|
|
20240610,163300,88087780,4110,4110,4110,4110,121
|
|
20240610,163200,88087780,4110,4110,4110,4110,0
|
|
20240610,163100,88087780,4110,4110,4110,4110,0
|
|
20240610,163000,88087780,4110,4110,4110,4110,0
|
|
20240610,162900,88087780,4110,4110,4110,4110,0
|
|
20240610,162800,88087780,4110,4110,4110,4110,0
|
|
20240610,162700,88087780,4110,4110,4110,4110,0
|
|
20240610,162600,88087780,4110,4110,4110,4110,0
|
|
20240610,162500,88087780,4110,4110,4110,4110,0
|
|
20240610,162400,88087780,4110,4110,4110,4110,0
|
|
20240610,162300,88087780,4110,4110,4110,4110,0
|
|
20240610,162200,88087780,4110,4110,4110,4110,0
|
|
20240610,162100,88087780,4110,4110,4110,4110,0
|
|
20240610,162000,88087780,4110,4110,4110,4110,0
|
|
20240610,161900,88087780,4110,4110,4110,4110,0
|
|
20240610,161800,88087780,4110,4110,4110,4110,0
|
|
20240610,161700,88087780,4110,4110,4110,4110,0
|
|
20240610,161600,88087780,4110,4110,4110,4110,0
|
|
20240610,161500,88087780,4110,4110,4110,4110,0
|
|
20240610,161400,88087780,4110,4110,4110,4110,0
|
|
20240610,161300,88087780,4110,4110,4110,4110,0
|
|
20240610,161200,88087780,4110,4110,4110,4110,0
|
|
20240610,161100,88087780,4110,4110,4110,4110,0
|
|
20240610,161000,88087780,4110,4110,4110,4110,0
|
|
20240610,160900,88087780,4110,4110,4110,4110,0
|
|
20240610,160800,88087780,4110,4110,4110,4110,0
|
|
20240610,160700,88087780,4110,4110,4110,4110,0
|
|
20240610,160600,88087780,4110,4110,4110,4110,0
|
|
20240610,160500,88087780,4110,4110,4110,4110,0
|
|
20240610,160400,88087780,4110,4110,4110,4110,0
|
|
20240610,160300,88087780,4110,4110,4110,4110,121
|
|
20240610,160200,88087780,4110,4110,4110,4110,0
|
|
20240610,160100,88087780,4110,4110,4110,4110,0
|
|
20240610,160000,88087780,4110,4110,4110,4110,0
|
|
20240610,155900,88087780,4110,4110,4110,4110,0
|
|
20240610,155800,88087780,4110,4110,4110,4110,0
|
|
20240610,155700,88087780,4110,4110,4110,4110,0
|
|
20240610,155600,88087780,4110,4110,4110,4110,0
|
|
20240610,155500,88087780,4110,4110,4110,4110,0
|
|
20240610,155400,88087780,4110,4110,4110,4110,0
|
|
20240610,155300,88087780,4110,4110,4110,4110,0
|
|
20240610,155200,88087780,4110,4110,4110,4110,0
|
|
20240610,155100,88087780,4110,4110,4110,4110,0
|
|
20240610,155000,88087780,4110,4110,4110,4110,0
|
|
20240610,154900,88087780,4110,4110,4110,4110,0
|
|
20240610,154800,88087780,4110,4110,4110,4110,0
|
|
20240610,154700,88087780,4110,4110,4110,4110,0
|
|
20240610,154600,88087780,4110,4110,4110,4110,0
|
|
20240610,154500,88087780,4110,4110,4110,4110,0
|
|
20240610,154400,88087780,4110,4110,4110,4110,0
|
|
20240610,154300,88087780,4110,4110,4110,4110,0
|
|
20240610,154200,88087780,4110,4110,4110,4110,0
|
|
20240610,154100,88087780,4110,4110,4110,4110,0
|
|
20240610,154000,88087780,4110,4110,4110,4110,0
|
|
20240610,153900,88087780,4110,4110,4110,4110,0
|
|
20240610,153800,88087780,4110,4110,4110,4110,0
|
|
20240610,153700,88087780,4110,4110,4110,4110,0
|
|
20240610,153600,88087780,4110,4110,4110,4110,0
|
|
20240610,153500,88087780,4110,4110,4110,4110,0
|
|
20240610,153400,88087780,4110,4110,4110,4110,0
|
|
20240610,153300,88087780,4110,4110,4110,4110,121
|
|
20240610,153200,88087780,4110,4110,4110,4110,0
|
|
20240610,153100,88087780,4110,4110,4110,4110,0
|
|
20240610,153000,88087780,4110,4110,4110,4110,121
|
|
20240610,152900,87590470,4150,4150,4150,4150,0
|
|
20240610,152800,87590470,4150,4150,4150,4150,0
|
|
20240610,152700,87590470,4150,4150,4150,4150,0
|
|
20240610,152600,87590470,4150,4150,4150,4150,0
|
|
20240610,152500,87590470,4150,4150,4150,4150,0
|
|
20240610,152400,87590470,4150,4150,4150,4150,0
|
|
20240610,152300,87590470,4150,4150,4150,4150,0
|
|
20240610,152200,87590470,4150,4150,4150,4150,0
|
|
20240610,152100,87590470,4150,4150,4150,4150,0
|
|
20240610,152000,87590470,4150,4150,4150,4150,0
|
|
20240610,151900,87590470,4150,4110,4150,4110,103
|
|
20240610,151800,87167100,4105,4105,4105,4105,0
|
|
20240610,151700,87167100,4105,4105,4105,4105,0
|
|
20240610,151600,87167100,4105,4105,4105,4105,0
|
|
20240610,151500,87167100,4105,4120,4120,4105,700
|
|
20240610,151400,84289985,4145,4145,4145,4145,0
|
|
20240610,151300,84289985,4145,4145,4145,4145,0
|
|
20240610,151200,84289985,4145,4145,4145,4145,0
|
|
20240610,151100,84289985,4145,4145,4145,4145,0
|
|
20240610,151000,84289985,4145,4145,4145,4145,0
|
|
20240610,150900,84289985,4145,4145,4145,4145,0
|
|
20240610,150800,84289985,4145,4145,4145,4145,0
|
|
20240610,150700,84289985,4145,4145,4145,4145,0
|
|
20240610,150600,84289985,4145,4145,4145,4145,0
|
|
20240610,150500,84289985,4145,4145,4145,4145,0
|
|
20240610,150400,84289985,4145,4145,4145,4145,0
|
|
20240610,150300,84289985,4145,4145,4145,4145,0
|
|
20240610,150200,84289985,4145,4145,4145,4145,0
|
|
20240610,150100,84289985,4145,4145,4145,4145,0
|
|
20240610,150000,84289985,4145,4145,4145,4145,0
|
|
20240610,145900,84289985,4145,4145,4145,4145,0
|
|
20240610,145800,84289985,4145,4145,4145,4145,0
|
|
20240610,145700,84289985,4145,4145,4145,4145,0
|
|
20240610,145600,84289985,4145,4145,4145,4145,0
|
|
20240610,145500,84289985,4145,4145,4145,4145,0
|
|
20240610,145400,84289985,4145,4145,4145,4145,50
|
|
20240610,145300,84082735,4150,4150,4150,4150,50
|
|
20240610,145200,83875235,4150,4150,4150,4150,0
|
|
20240610,145100,83875235,4150,4150,4150,4150,0
|
|
20240610,145000,83875235,4150,4150,4150,4150,0
|
|
20240610,144900,83875235,4150,4150,4150,4150,4
|
|
20240610,144800,83858635,4115,4130,4130,4115,1723
|
|
20240610,144700,76765975,4160,4160,4160,4160,0
|
|
20240610,144600,76765975,4160,4160,4160,4160,0
|
|
20240610,144500,76765975,4160,4160,4160,4160,0
|
|
20240610,144400,76765975,4160,4160,4160,4160,0
|
|
20240610,144300,76765975,4160,4160,4160,4160,0
|
|
20240610,144200,76765975,4160,4160,4160,4160,0
|
|
20240610,144100,76765975,4160,4160,4160,4160,0
|
|
20240610,144000,76765975,4160,4140,4160,4130,84
|
|
20240610,143900,76418430,4165,4165,4165,4165,0
|
|
20240610,143800,76418430,4165,4165,4165,4165,0
|
|
20240610,143700,76418430,4165,4165,4165,4165,0
|
|
20240610,143600,76418430,4165,4165,4165,4165,0
|
|
20240610,143500,76418430,4165,4165,4165,4165,0
|
|
20240610,143400,76418430,4165,4165,4165,4165,0
|
|
20240610,143300,76418430,4165,4165,4165,4165,0
|
|
20240610,143200,76418430,4165,4165,4165,4165,0
|
|
20240610,143100,76418430,4165,4165,4165,4165,0
|
|
20240610,143000,76418430,4165,4165,4165,4165,10
|
|
20240610,142900,76376780,4165,4165,4165,4165,0
|
|
20240610,142800,76376780,4165,4165,4165,4165,0
|
|
20240610,142700,76376780,4165,4165,4165,4165,0
|
|
20240610,142600,76376780,4165,4165,4165,4165,0
|
|
20240610,142500,76376780,4165,4165,4165,4165,0
|
|
20240610,142400,76376780,4165,4165,4165,4165,0
|
|
20240610,142300,76376780,4165,4165,4165,4165,0
|
|
20240610,142200,76376780,4165,4165,4165,4165,0
|
|
20240610,142100,76376780,4165,4165,4165,4165,0
|
|
20240610,142000,76376780,4165,4165,4165,4165,0
|
|
20240610,141900,76376780,4165,4165,4165,4165,0
|
|
20240610,141800,76376780,4165,4165,4165,4165,0
|
|
20240610,141700,76376780,4165,4165,4165,4165,0
|
|
20240610,141600,76376780,4165,4165,4165,4165,0
|
|
20240610,141500,76376780,4165,4165,4165,4165,0
|
|
20240610,141400,76376780,4165,4165,4165,4165,0
|
|
20240610,141300,76376780,4165,4165,4165,4165,0
|
|
20240610,141200,76376780,4165,4165,4165,4165,0
|
|
20240610,141100,76376780,4165,4165,4165,4165,0
|
|
20240610,141000,76376780,4165,4165,4165,4165,0
|
|
20240610,140900,76376780,4165,4165,4165,4165,0
|
|
20240610,140800,76376780,4165,4165,4165,4165,0
|
|
20240610,140700,76376780,4165,4165,4165,4165,0
|
|
20240610,140600,76376780,4165,4165,4165,4165,0
|
|
20240610,140500,76376780,4165,4165,4165,4165,0
|
|
20240610,140400,76376780,4165,4165,4165,4165,0
|
|
20240610,140300,76376780,4165,4165,4165,4165,0
|
|
20240610,140200,76376780,4165,4165,4165,4165,1
|
|
20240610,140100,76372615,4165,4165,4165,4165,0
|
|
20240610,140000,76372615,4165,4165,4165,4165,0
|
|
20240610,135900,76372615,4165,4165,4165,4165,0
|
|
20240610,135800,76372615,4165,4165,4165,4165,1
|
|
20240610,135700,76368450,4165,4165,4165,4165,0
|
|
20240610,135600,76368450,4165,4165,4165,4165,0
|
|
20240610,135500,76368450,4165,4165,4165,4165,0
|
|
20240610,135400,76368450,4165,4165,4165,4165,0
|
|
20240610,135300,76368450,4165,4165,4165,4165,0
|
|
20240610,135200,76368450,4165,4165,4165,4165,0
|
|
20240610,135100,76368450,4165,4165,4165,4165,0
|
|
20240610,135000,76368450,4165,4165,4165,4165,0
|
|
20240610,134900,76368450,4165,4165,4165,4165,0
|
|
20240610,134800,76368450,4165,4165,4165,4165,0
|
|
20240610,134700,76368450,4165,4165,4165,4165,0
|
|
20240610,134600,76368450,4165,4165,4165,4165,0
|
|
20240610,134500,76368450,4165,4165,4165,4165,0
|
|
20240610,134400,76368450,4165,4165,4165,4165,0
|
|
20240610,134300,76368450,4165,4165,4165,4165,0
|
|
20240610,134200,76368450,4165,4165,4165,4165,0
|
|
20240610,134100,76368450,4165,4165,4165,4165,0
|
|
20240610,134000,76368450,4165,4165,4165,4165,0
|
|
20240610,133900,76368450,4165,4165,4165,4165,0
|
|
20240610,133800,76368450,4165,4165,4165,4165,0
|
|
20240610,133700,76368450,4165,4165,4165,4165,0
|
|
20240610,133600,76368450,4165,4165,4165,4165,0
|
|
20240610,133500,76368450,4165,4165,4165,4165,0
|
|
20240610,133400,76368450,4165,4165,4165,4165,230
|
|
20240610,133300,75410500,4165,4165,4165,4165,20
|
|
20240610,133200,75327200,4170,4170,4170,4170,0
|
|
20240610,133100,75327200,4170,4170,4170,4170,0
|
|
20240610,133000,75327200,4170,4170,4170,4170,0
|
|
20240610,132900,75327200,4170,4170,4170,4170,0
|
|
20240610,132800,75327200,4170,4170,4170,4170,0
|
|
20240610,132700,75327200,4170,4170,4170,4170,0
|
|
20240610,132600,75327200,4170,4170,4170,4170,0
|
|
20240610,132500,75327200,4170,4170,4170,4170,0
|
|
20240610,132400,75327200,4170,4170,4170,4170,0
|
|
20240610,132300,75327200,4170,4170,4170,4170,0
|
|
20240610,132200,75327200,4170,4170,4170,4170,0
|
|
20240610,132100,75327200,4170,4170,4170,4170,0
|
|
20240610,132000,75327200,4170,4170,4170,4170,0
|
|
20240610,131900,75327200,4170,4170,4170,4170,0
|
|
20240610,131800,75327200,4170,4170,4170,4170,0
|
|
20240610,131700,75327200,4170,4170,4170,4170,0
|
|
20240610,131600,75327200,4170,4170,4170,4170,0
|
|
20240610,131500,75327200,4170,4170,4170,4170,0
|
|
20240610,131400,75327200,4170,4170,4170,4170,0
|
|
20240610,131300,75327200,4170,4170,4170,4170,0
|
|
20240610,131200,75327200,4170,4170,4170,4170,0
|
|
20240610,131100,75327200,4170,4170,4170,4170,0
|
|
20240610,131000,75327200,4170,4170,4170,4170,0
|
|
20240610,130900,75327200,4170,4170,4170,4170,0
|
|
20240610,130800,75327200,4170,4170,4170,4170,0
|
|
20240610,130700,75327200,4170,4170,4170,4170,0
|
|
20240610,130600,75327200,4170,4170,4170,4170,0
|
|
20240610,130500,75327200,4170,4170,4170,4170,0
|
|
20240610,130400,75327200,4170,4170,4170,4170,0
|
|
20240610,130300,75327200,4170,4170,4170,4170,0
|
|
20240610,130200,75327200,4170,4170,4170,4170,0
|
|
20240610,130100,75327200,4170,4170,4170,4170,0
|
|
20240610,130000,75327200,4170,4170,4170,4170,0
|
|
20240610,125900,75327200,4170,4170,4170,4170,0
|
|
20240610,125800,75327200,4170,4170,4170,4170,0
|
|
20240610,125700,75327200,4170,4170,4170,4170,0
|
|
20240610,125600,75327200,4170,4170,4170,4170,0
|
|
20240610,125500,75327200,4170,4170,4170,4170,0
|
|
20240610,125400,75327200,4170,4170,4170,4170,1
|
|
20240610,125300,75323030,4150,4150,4150,4150,0
|
|
20240610,125200,75323030,4150,4150,4150,4150,0
|
|
20240610,125100,75323030,4150,4150,4150,4150,0
|
|
20240610,125000,75323030,4150,4150,4150,4150,2500
|
|
20240610,124900,64948030,4150,4150,4150,4150,0
|
|
20240610,124800,64948030,4150,4150,4150,4150,0
|
|
20240610,124700,64948030,4150,4150,4150,4150,0
|
|
20240610,124600,64948030,4150,4150,4150,4150,330
|
|
20240610,124500,63578530,4150,4160,4160,4150,3000
|
|
20240610,124400,51127715,4180,4180,4180,4180,0
|
|
20240610,124300,51127715,4180,4180,4180,4180,0
|
|
20240610,124200,51127715,4180,4180,4180,4180,0
|
|
20240610,124100,51127715,4180,4180,4180,4180,0
|
|
20240610,124000,51127715,4180,4180,4180,4180,0
|
|
20240610,123900,51127715,4180,4180,4180,4180,0
|
|
20240610,123800,51127715,4180,4180,4180,4180,0
|
|
20240610,123700,51127715,4180,4180,4180,4180,0
|
|
20240610,123600,51127715,4180,4180,4180,4180,0
|
|
20240610,123500,51127715,4180,4180,4180,4180,0
|
|
20240610,123400,51127715,4180,4180,4180,4180,0
|
|
20240610,123300,51127715,4180,4180,4180,4180,0
|
|
20240610,123200,51127715,4180,4180,4180,4180,0
|
|
20240610,123100,51127715,4180,4180,4180,4180,0
|
|
20240610,123000,51127715,4180,4180,4180,4180,0
|
|
20240610,122900,51127715,4180,4180,4180,4180,0
|
|
20240610,122800,51127715,4180,4180,4180,4180,0
|
|
20240610,122700,51127715,4180,4180,4180,4180,0
|
|
20240610,122600,51127715,4180,4180,4180,4180,0
|
|
20240610,122500,51127715,4180,4180,4180,4180,0
|
|
20240610,122400,51127715,4180,4180,4180,4180,0
|
|
20240610,122300,51127715,4180,4180,4180,4180,0
|
|
20240610,122200,51127715,4180,4180,4180,4180,0
|
|
20240610,122100,51127715,4180,4180,4180,4180,0
|
|
20240610,122000,51127715,4180,4180,4180,4180,0
|
|
20240610,121900,51127715,4180,4180,4180,4180,0
|
|
20240610,121800,51127715,4180,4180,4180,4180,0
|
|
20240610,121700,51127715,4180,4180,4180,4180,0
|
|
20240610,121600,51127715,4180,4180,4180,4180,0
|
|
20240610,121500,51127715,4180,4180,4180,4180,0
|
|
20240610,121400,51127715,4180,4180,4180,4180,0
|
|
20240610,121300,51127715,4180,4180,4180,4180,0
|
|
20240610,121200,51127715,4180,4180,4180,4180,0
|
|
20240610,121100,51127715,4180,4180,4180,4180,0
|
|
20240610,121000,51127715,4180,4180,4180,4180,0
|
|
20240610,120900,51127715,4180,4180,4180,4180,43
|
|
20240610,120800,50947975,4180,4180,4180,4180,0
|
|
20240610,120700,50947975,4180,4180,4180,4180,0
|
|
20240610,120600,50947975,4180,4180,4180,4180,0
|
|
20240610,120500,50947975,4180,4180,4180,4180,0
|
|
20240610,120400,50947975,4180,4175,4180,4175,43
|
|
20240610,120300,50768350,4175,4175,4175,4175,0
|
|
20240610,120200,50768350,4175,4175,4175,4175,0
|
|
20240610,120100,50768350,4175,4175,4175,4175,0
|
|
20240610,120000,50768350,4175,4175,4175,4175,0
|
|
20240610,115900,50768350,4175,4175,4175,4175,0
|
|
20240610,115800,50768350,4175,4175,4175,4175,0
|
|
20240610,115700,50768350,4175,4175,4175,4175,0
|
|
20240610,115600,50768350,4175,4175,4175,4175,0
|
|
20240610,115500,50768350,4175,4175,4175,4175,0
|
|
20240610,115400,50768350,4175,4175,4175,4175,0
|
|
20240610,115300,50768350,4175,4175,4175,4175,0
|
|
20240610,115200,50768350,4175,4175,4175,4175,0
|
|
20240610,115100,50768350,4175,4175,4175,4175,0
|
|
20240610,115000,50768350,4175,4175,4175,4175,0
|
|
20240610,114900,50768350,4175,4175,4175,4175,0
|
|
20240610,114800,50768350,4175,4175,4175,4175,0
|
|
20240610,114700,50768350,4175,4175,4175,4175,0
|
|
20240610,114600,50768350,4175,4175,4175,4175,1
|
|
20240610,114500,50764175,4155,4155,4155,4155,0
|
|
20240610,114400,50764175,4155,4155,4155,4155,0
|
|
20240610,114300,50764175,4155,4160,4160,4155,5
|
|
20240610,114200,50743390,4160,4160,4160,4160,0
|
|
20240610,114100,50743390,4160,4160,4160,4160,1
|
|
20240610,114000,50739230,4170,4170,4170,4170,0
|
|
20240610,113900,50739230,4170,4160,4170,4155,619
|
|
20240610,113800,48159475,4170,4170,4170,4170,0
|
|
20240610,113700,48159475,4170,4170,4170,4170,1
|
|
20240610,113600,48155305,4160,4160,4160,4160,0
|
|
20240610,113500,48155305,4160,4160,4160,4160,0
|
|
20240610,113400,48155305,4160,4160,4160,4160,0
|
|
20240610,113300,48155305,4160,4160,4160,4160,0
|
|
20240610,113200,48155305,4160,4160,4160,4160,0
|
|
20240610,113100,48155305,4160,4160,4160,4160,0
|
|
20240610,113000,48155305,4160,4160,4160,4160,0
|
|
20240610,112900,48155305,4160,4160,4160,4160,0
|
|
20240610,112800,48155305,4160,4160,4160,4160,0
|
|
20240610,112700,48155305,4160,4160,4160,4160,0
|
|
20240610,112600,48155305,4160,4160,4160,4160,0
|
|
20240610,112500,48155305,4160,4160,4160,4160,0
|
|
20240610,112400,48155305,4160,4160,4160,4160,0
|
|
20240610,112300,48155305,4160,4160,4160,4160,0
|
|
20240610,112200,48155305,4160,4160,4160,4160,0
|
|
20240610,112100,48155305,4160,4160,4160,4160,0
|
|
20240610,112000,48155305,4160,4160,4160,4160,0
|
|
20240610,111900,48155305,4160,4160,4160,4160,0
|
|
20240610,111800,48155305,4160,4160,4160,4160,0
|
|
20240610,111700,48155305,4160,4160,4160,4160,0
|
|
20240610,111600,48155305,4160,4160,4160,4160,0
|
|
20240610,111500,48155305,4160,4160,4160,4160,0
|
|
20240610,111400,48155305,4160,4160,4160,4160,0
|
|
20240610,111300,48155305,4160,4160,4160,4160,2
|
|
20240610,111200,48146985,4150,4150,4150,4150,0
|
|
20240610,111100,48146985,4150,4150,4150,4150,0
|
|
20240610,111000,48146985,4150,4150,4150,4150,0
|
|
20240610,110900,48146985,4150,4160,4160,4150,750
|
|
20240610,110800,45031385,4170,4170,4170,4170,0
|
|
20240610,110700,45031385,4170,4170,4170,4170,0
|
|
20240610,110600,45031385,4170,4170,4170,4170,239
|
|
20240610,110500,44034755,4170,4170,4170,4170,0
|
|
20240610,110400,44034755,4170,4170,4170,4170,0
|
|
20240610,110300,44034755,4170,4170,4170,4165,7
|
|
20240610,110200,44005575,4180,4180,4180,4180,1
|
|
20240610,110100,44001395,4170,4170,4170,4170,0
|
|
20240610,110000,44001395,4170,4170,4170,4170,2
|
|
20240610,105900,43993055,4190,4190,4190,4190,0
|
|
20240610,105800,43993055,4190,4190,4190,4190,0
|
|
20240610,105700,43993055,4190,4190,4190,4190,0
|
|
20240610,105600,43993055,4190,4190,4190,4190,0
|
|
20240610,105500,43993055,4190,4190,4190,4190,0
|
|
20240610,105400,43993055,4190,4190,4190,4190,0
|
|
20240610,105300,43993055,4190,4190,4190,4190,0
|
|
20240610,105200,43993055,4190,4190,4190,4190,0
|
|
20240610,105100,43993055,4190,4190,4190,4190,0
|
|
20240610,105000,43993055,4190,4190,4190,4190,0
|
|
20240610,104900,43993055,4190,4190,4190,4190,0
|
|
20240610,104800,43993055,4190,4190,4190,4190,0
|
|
20240610,104700,43993055,4190,4190,4190,4190,0
|
|
20240610,104600,43993055,4190,4190,4190,4190,0
|
|
20240610,104500,43993055,4190,4190,4190,4190,1
|
|
20240610,104400,43988865,4190,4170,4190,4170,159
|
|
20240610,104300,43325040,4170,4170,4170,4170,0
|
|
20240610,104200,43325040,4170,4170,4170,4170,0
|
|
20240610,104100,43325040,4170,4170,4170,4170,0
|
|
20240610,104000,43325040,4170,4170,4170,4170,0
|
|
20240610,103900,43325040,4170,4170,4170,4170,0
|
|
20240610,103800,43325040,4170,4170,4170,4170,0
|
|
20240610,103700,43325040,4170,4170,4170,4170,0
|
|
20240610,103600,43325040,4170,4170,4170,4170,0
|
|
20240610,103500,43325040,4170,4170,4170,4170,0
|
|
20240610,103400,43325040,4170,4170,4170,4170,0
|
|
20240610,103300,43325040,4170,4170,4170,4170,0
|
|
20240610,103200,43325040,4170,4170,4170,4170,0
|
|
20240610,103100,43325040,4170,4170,4170,4170,0
|
|
20240610,103000,43325040,4170,4170,4170,4170,76
|
|
20240610,102900,43008120,4170,4170,4170,4170,0
|
|
20240610,102800,43008120,4170,4170,4170,4170,0
|
|
20240610,102700,43008120,4170,4160,4170,4160,13
|
|
20240610,102600,42954030,4150,4130,4150,4130,1407
|
|
20240610,102500,37117885,4130,4130,4130,4130,0
|
|
20240610,102400,37117885,4130,4130,4130,4130,5
|
|
20240610,102300,37097235,4130,4130,4130,4130,0
|
|
20240610,102200,37097235,4130,4130,4130,4130,0
|
|
20240610,102100,37097235,4130,4130,4130,4130,0
|
|
20240610,102000,37097235,4130,4130,4130,4130,0
|
|
20240610,101900,37097235,4130,4130,4130,4130,0
|
|
20240610,101800,37097235,4130,4130,4130,4130,240
|
|
20240610,101700,36106035,4130,4130,4130,4130,0
|
|
20240610,101600,36106035,4130,4130,4130,4130,0
|
|
20240610,101500,36106035,4130,4130,4130,4130,0
|
|
20240610,101400,36106035,4130,4130,4130,4130,0
|
|
20240610,101300,36106035,4130,4130,4130,4130,5
|
|
20240610,101200,36085385,4130,4130,4130,4130,0
|
|
20240610,101100,36085385,4130,4130,4130,4130,0
|
|
20240610,101000,36085385,4130,4130,4130,4130,0
|
|
20240610,100900,36085385,4130,4130,4130,4130,0
|
|
20240610,100800,36085385,4130,4130,4130,4130,0
|
|
20240610,100700,36085385,4130,4130,4130,4130,34
|
|
20240610,100600,35944965,4130,4130,4130,4130,200
|
|
20240610,100500,35118965,4130,4130,4130,4130,112
|
|
20240610,100400,34656405,4130,4130,4130,4130,0
|
|
20240610,100300,34656405,4130,4130,4130,4130,149
|
|
20240610,100200,34041035,4130,4130,4130,4130,0
|
|
20240610,100100,34041035,4130,4130,4130,4130,0
|
|
20240610,100000,34041035,4130,4130,4130,4130,0
|
|
20240610,095900,34041035,4130,4130,4130,4130,1
|
|
20240610,095800,34036905,4105,4105,4105,4105,0
|
|
20240610,095700,34036905,4105,4105,4105,4105,4
|
|
20240610,095600,34020485,4140,4140,4140,4140,0
|
|
20240610,095500,34020485,4140,4140,4140,4140,0
|
|
20240610,095400,34020485,4140,4140,4140,4140,0
|
|
20240610,095300,34020485,4140,4115,4140,4115,39
|
|
20240610,095200,33859835,4100,4100,4100,4100,250
|
|
20240610,095100,32834835,4100,4100,4100,4100,50
|
|
20240610,095000,32629835,4115,4115,4115,4115,1
|
|
20240610,094900,32625720,4095,4095,4095,4095,50
|
|
20240610,094800,32420970,4095,4095,4095,4095,50
|
|
20240610,094700,32216220,4090,4090,4090,4090,50
|
|
20240610,094600,32011720,4120,4120,4120,4120,0
|
|
20240610,094500,32011720,4120,4120,4120,4120,0
|
|
20240610,094400,32011720,4120,4120,4120,4120,0
|
|
20240610,094300,32011720,4120,4120,4120,4120,0
|
|
20240610,094200,32011720,4120,4120,4120,4120,0
|
|
20240610,094100,32011720,4120,4120,4120,4120,0
|
|
20240610,094000,32011720,4120,4120,4120,4120,50
|
|
20240610,093900,31805720,4125,4125,4125,4125,0
|
|
20240610,093800,31805720,4125,4120,4125,4120,67
|
|
20240610,093700,31529350,4085,4085,4085,4085,1000
|
|
20240610,093600,27444350,4125,4125,4125,4125,0
|
|
20240610,093500,27444350,4125,4125,4125,4125,0
|
|
20240610,093400,27444350,4125,4125,4125,4125,0
|
|
20240610,093300,27444350,4125,4125,4125,4125,14
|
|
20240610,093200,27386600,4125,4125,4125,4125,3
|
|
20240610,093100,27374225,4075,4095,4095,4075,20
|
|
20240610,093000,27292475,4135,4100,4135,4050,4701
|
|
20240610,092900,8185410,4135,4135,4135,4135,42
|
|
20240610,092800,8011740,4135,4135,4135,4135,0
|
|
20240610,092700,8011740,4135,4135,4135,4135,20
|
|
20240610,092600,7929040,4135,4135,4135,4135,3
|
|
20240610,092500,7916635,4135,4135,4135,4135,0
|
|
20240610,092400,7916635,4135,4135,4135,4135,16
|
|
20240610,092300,7850475,4135,4135,4135,4135,8
|
|
20240610,092200,7817395,4100,4100,4100,4100,0
|
|
20240610,092100,7817395,4100,4100,4100,4100,0
|
|
20240610,092000,7817395,4100,4100,4100,4100,0
|
|
20240610,091900,7817395,4100,4100,4100,4100,0
|
|
20240610,091800,7817395,4100,4100,4100,4100,134
|
|
20240610,091700,7267995,4100,4110,4110,4100,1000
|
|
20240610,091600,3164140,4110,4110,4110,4110,0
|
|
20240610,091500,3164140,4110,4110,4110,4110,1
|
|
20240610,091400,3160030,4110,4110,4110,4110,0
|
|
20240610,091300,3160030,4110,4110,4110,4110,81
|
|
20240610,091200,2827120,4120,4120,4120,4120,0
|
|
20240610,091100,2827120,4120,4120,4120,4120,0
|
|
20240610,091000,2827120,4120,4120,4120,4120,0
|
|
20240610,090900,2827120,4120,4130,4130,4120,658
|
|
20240610,090800,115880,4150,4150,4150,4150,1
|
|
20240610,090700,111730,4150,4150,4150,4150,1
|
|
20240610,090600,107580,4150,4150,4150,4150,0
|
|
20240610,090500,107580,4150,4150,4150,4150,9
|
|
20240610,090400,70230,4150,4150,4150,4150,0
|
|
20240610,090300,70230,4150,4150,4150,4150,0
|
|
20240610,090200,70230,4150,4150,4150,4150,0
|
|
20240610,090100,70230,4150,4130,4150,4130,2
|
|
20240610,090000,61950,4130,4130,4130,4130,15
|