658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,195500,30320600,4370,4370,4370,4370,208
|
|
20240624,195400,30320600,4370,4370,4370,4370,0
|
|
20240624,195300,30320600,4370,4370,4370,4370,0
|
|
20240624,195200,30320600,4370,4370,4370,4370,0
|
|
20240624,195100,30320600,4370,4370,4370,4370,0
|
|
20240624,195000,30320600,4370,4370,4370,4370,0
|
|
20240624,194900,30320600,4370,4370,4370,4370,0
|
|
20240624,194800,30320600,4370,4370,4370,4370,0
|
|
20240624,194700,30320600,4370,4370,4370,4370,0
|
|
20240624,194600,30320600,4370,4370,4370,4370,0
|
|
20240624,194500,30320600,4370,4370,4370,4370,0
|
|
20240624,194400,30320600,4370,4370,4370,4370,0
|
|
20240624,194300,30320600,4370,4370,4370,4370,0
|
|
20240624,194200,30320600,4370,4370,4370,4370,0
|
|
20240624,194100,30320600,4370,4370,4370,4370,0
|
|
20240624,194000,30320600,4370,4370,4370,4370,0
|
|
20240624,193900,30320600,4370,4370,4370,4370,0
|
|
20240624,193800,30320600,4370,4370,4370,4370,0
|
|
20240624,193700,30320600,4370,4370,4370,4370,0
|
|
20240624,193600,30320600,4370,4370,4370,4370,0
|
|
20240624,193500,30320600,4370,4370,4370,4370,0
|
|
20240624,193400,30320600,4370,4370,4370,4370,0
|
|
20240624,193300,30320600,4370,4370,4370,4370,0
|
|
20240624,193200,30320600,4370,4370,4370,4370,0
|
|
20240624,193100,30320600,4370,4370,4370,4370,0
|
|
20240624,193000,30320600,4370,4370,4370,4370,0
|
|
20240624,192900,30320600,4370,4370,4370,4370,0
|
|
20240624,192800,30320600,4370,4370,4370,4370,0
|
|
20240624,192700,30320600,4370,4370,4370,4370,0
|
|
20240624,192600,30320600,4370,4370,4370,4370,0
|
|
20240624,192500,30320600,4370,4370,4370,4370,208
|
|
20240624,192400,30320600,4370,4370,4370,4370,0
|
|
20240624,192300,30320600,4370,4370,4370,4370,0
|
|
20240624,192200,30320600,4370,4370,4370,4370,0
|
|
20240624,192100,30320600,4370,4370,4370,4370,0
|
|
20240624,192000,30320600,4370,4370,4370,4370,0
|
|
20240624,191900,30320600,4370,4370,4370,4370,0
|
|
20240624,191800,30320600,4370,4370,4370,4370,0
|
|
20240624,191700,30320600,4370,4370,4370,4370,0
|
|
20240624,191600,30320600,4370,4370,4370,4370,0
|
|
20240624,191500,30320600,4370,4370,4370,4370,0
|
|
20240624,191400,30320600,4370,4370,4370,4370,0
|
|
20240624,191300,30320600,4370,4370,4370,4370,0
|
|
20240624,191200,30320600,4370,4370,4370,4370,0
|
|
20240624,191100,30320600,4370,4370,4370,4370,0
|
|
20240624,191000,30320600,4370,4370,4370,4370,0
|
|
20240624,190900,30320600,4370,4370,4370,4370,0
|
|
20240624,190800,30320600,4370,4370,4370,4370,0
|
|
20240624,190700,30320600,4370,4370,4370,4370,0
|
|
20240624,190600,30320600,4370,4370,4370,4370,0
|
|
20240624,190500,30320600,4370,4370,4370,4370,0
|
|
20240624,190400,30320600,4370,4370,4370,4370,0
|
|
20240624,190300,30320600,4370,4370,4370,4370,0
|
|
20240624,190200,30320600,4370,4370,4370,4370,0
|
|
20240624,190100,30320600,4370,4370,4370,4370,0
|
|
20240624,190000,30320600,4370,4370,4370,4370,0
|
|
20240624,185900,30320600,4370,4370,4370,4370,0
|
|
20240624,185800,30320600,4370,4370,4370,4370,0
|
|
20240624,185700,30320600,4370,4370,4370,4370,0
|
|
20240624,185600,30320600,4370,4370,4370,4370,0
|
|
20240624,185500,30320600,4370,4370,4370,4370,208
|
|
20240624,185400,30320600,4370,4370,4370,4370,0
|
|
20240624,185300,30320600,4370,4370,4370,4370,0
|
|
20240624,185200,30320600,4370,4370,4370,4370,0
|
|
20240624,185100,30320600,4370,4370,4370,4370,0
|
|
20240624,185000,30320600,4370,4370,4370,4370,0
|
|
20240624,184900,30320600,4370,4370,4370,4370,0
|
|
20240624,184800,30320600,4370,4370,4370,4370,0
|
|
20240624,184700,30320600,4370,4370,4370,4370,0
|
|
20240624,184600,30320600,4370,4370,4370,4370,0
|
|
20240624,184500,30320600,4370,4370,4370,4370,0
|
|
20240624,184400,30320600,4370,4370,4370,4370,0
|
|
20240624,184300,30320600,4370,4370,4370,4370,0
|
|
20240624,184200,30320600,4370,4370,4370,4370,0
|
|
20240624,184100,30320600,4370,4370,4370,4370,0
|
|
20240624,184000,30320600,4370,4370,4370,4370,0
|
|
20240624,183900,30320600,4370,4370,4370,4370,0
|
|
20240624,183800,30320600,4370,4370,4370,4370,0
|
|
20240624,183700,30320600,4370,4370,4370,4370,0
|
|
20240624,183600,30320600,4370,4370,4370,4370,0
|
|
20240624,183500,30320600,4370,4370,4370,4370,0
|
|
20240624,183400,30320600,4370,4370,4370,4370,0
|
|
20240624,183300,30320600,4370,4370,4370,4370,0
|
|
20240624,183200,30320600,4370,4370,4370,4370,0
|
|
20240624,183100,30320600,4370,4370,4370,4370,0
|
|
20240624,183000,30320600,4370,4370,4370,4370,0
|
|
20240624,182900,30320600,4370,4370,4370,4370,0
|
|
20240624,182800,30320600,4370,4370,4370,4370,0
|
|
20240624,182700,30320600,4370,4370,4370,4370,0
|
|
20240624,182600,30320600,4370,4370,4370,4370,0
|
|
20240624,182500,30320600,4370,4370,4370,4370,208
|
|
20240624,182400,30320600,4370,4370,4370,4370,0
|
|
20240624,182300,30320600,4370,4370,4370,4370,0
|
|
20240624,182200,30320600,4370,4370,4370,4370,0
|
|
20240624,182100,30320600,4370,4370,4370,4370,0
|
|
20240624,182000,30320600,4370,4370,4370,4370,0
|
|
20240624,181900,30320600,4370,4370,4370,4370,0
|
|
20240624,181800,30320600,4370,4370,4370,4370,0
|
|
20240624,181700,30320600,4370,4370,4370,4370,0
|
|
20240624,181600,30320600,4370,4370,4370,4370,0
|
|
20240624,181500,30320600,4370,4370,4370,4370,0
|
|
20240624,181400,30320600,4370,4370,4370,4370,0
|
|
20240624,181300,30320600,4370,4370,4370,4370,0
|
|
20240624,181200,30320600,4370,4370,4370,4370,0
|
|
20240624,181100,30320600,4370,4370,4370,4370,0
|
|
20240624,181000,30320600,4370,4370,4370,4370,0
|
|
20240624,180900,30320600,4370,4370,4370,4370,0
|
|
20240624,180800,30320600,4370,4370,4370,4370,0
|
|
20240624,180700,30320600,4370,4370,4370,4370,0
|
|
20240624,180600,30320600,4370,4370,4370,4370,0
|
|
20240624,180500,30320600,4370,4370,4370,4370,0
|
|
20240624,180400,30320600,4370,4370,4370,4370,0
|
|
20240624,180300,30320600,4370,4370,4370,4370,0
|
|
20240624,180200,30320600,4370,4370,4370,4370,0
|
|
20240624,180100,30320600,4370,4370,4370,4370,0
|
|
20240624,180000,30320600,4370,4370,4370,4370,0
|
|
20240624,175900,30320600,4370,4370,4370,4370,0
|
|
20240624,175800,30320600,4370,4370,4370,4370,0
|
|
20240624,175700,30320600,4370,4370,4370,4370,0
|
|
20240624,175600,30320600,4370,4370,4370,4370,0
|
|
20240624,175500,30320600,4370,4370,4370,4370,208
|
|
20240624,175400,30320600,4370,4370,4370,4370,0
|
|
20240624,175300,30320600,4370,4370,4370,4370,0
|
|
20240624,175200,30320600,4370,4370,4370,4370,0
|
|
20240624,175100,30320600,4370,4370,4370,4370,0
|
|
20240624,175000,30320600,4370,4370,4370,4370,0
|
|
20240624,174900,30320600,4370,4370,4370,4370,0
|
|
20240624,174800,30320600,4370,4370,4370,4370,0
|
|
20240624,174700,30320600,4370,4370,4370,4370,0
|
|
20240624,174600,30320600,4370,4370,4370,4370,0
|
|
20240624,174500,30320600,4370,4370,4370,4370,0
|
|
20240624,174400,30320600,4370,4370,4370,4370,0
|
|
20240624,174300,30320600,4370,4370,4370,4370,0
|
|
20240624,174200,30320600,4370,4370,4370,4370,0
|
|
20240624,174100,30320600,4370,4370,4370,4370,0
|
|
20240624,174000,30320600,4370,4370,4370,4370,0
|
|
20240624,173900,30320600,4370,4370,4370,4370,0
|
|
20240624,173800,30320600,4370,4370,4370,4370,0
|
|
20240624,173700,30320600,4370,4370,4370,4370,0
|
|
20240624,173600,30320600,4370,4370,4370,4370,0
|
|
20240624,173500,30320600,4370,4370,4370,4370,0
|
|
20240624,173400,30320600,4370,4370,4370,4370,0
|
|
20240624,173300,30320600,4370,4370,4370,4370,0
|
|
20240624,173200,30320600,4370,4370,4370,4370,0
|
|
20240624,173100,30320600,4370,4370,4370,4370,0
|
|
20240624,173000,30320600,4370,4370,4370,4370,0
|
|
20240624,172900,30320600,4370,4370,4370,4370,0
|
|
20240624,172800,30320600,4370,4370,4370,4370,0
|
|
20240624,172700,30320600,4370,4370,4370,4370,0
|
|
20240624,172600,30320600,4370,4370,4370,4370,0
|
|
20240624,172500,30320600,4370,4370,4370,4370,208
|
|
20240624,172400,30320600,4370,4370,4370,4370,0
|
|
20240624,172300,30320600,4370,4370,4370,4370,0
|
|
20240624,172200,30320600,4370,4370,4370,4370,0
|
|
20240624,172100,30320600,4370,4370,4370,4370,0
|
|
20240624,172000,30320600,4370,4370,4370,4370,0
|
|
20240624,171900,30320600,4370,4370,4370,4370,0
|
|
20240624,171800,30320600,4370,4370,4370,4370,0
|
|
20240624,171700,30320600,4370,4370,4370,4370,0
|
|
20240624,171600,30320600,4370,4370,4370,4370,0
|
|
20240624,171500,30320600,4370,4370,4370,4370,0
|
|
20240624,171400,30320600,4370,4370,4370,4370,0
|
|
20240624,171300,30320600,4370,4370,4370,4370,0
|
|
20240624,171200,30320600,4370,4370,4370,4370,0
|
|
20240624,171100,30320600,4370,4370,4370,4370,0
|
|
20240624,171000,30320600,4370,4370,4370,4370,0
|
|
20240624,170900,30320600,4370,4370,4370,4370,0
|
|
20240624,170800,30320600,4370,4370,4370,4370,0
|
|
20240624,170700,30320600,4370,4370,4370,4370,0
|
|
20240624,170600,30320600,4370,4370,4370,4370,0
|
|
20240624,170500,30320600,4370,4370,4370,4370,0
|
|
20240624,170400,30320600,4370,4370,4370,4370,0
|
|
20240624,170300,30320600,4370,4370,4370,4370,0
|
|
20240624,170200,30320600,4370,4370,4370,4370,0
|
|
20240624,170100,30320600,4370,4370,4370,4370,0
|
|
20240624,170000,30320600,4370,4370,4370,4370,0
|
|
20240624,165900,30320600,4370,4370,4370,4370,0
|
|
20240624,165800,30320600,4370,4370,4370,4370,0
|
|
20240624,165700,30320600,4370,4370,4370,4370,0
|
|
20240624,165600,30320600,4370,4370,4370,4370,0
|
|
20240624,165500,30320600,4370,4370,4370,4370,208
|
|
20240624,165400,30320600,4370,4370,4370,4370,0
|
|
20240624,165300,30320600,4370,4370,4370,4370,0
|
|
20240624,165200,30320600,4370,4370,4370,4370,0
|
|
20240624,165100,30320600,4370,4370,4370,4370,0
|
|
20240624,165000,30320600,4370,4370,4370,4370,0
|
|
20240624,164900,30320600,4370,4370,4370,4370,0
|
|
20240624,164800,30320600,4370,4370,4370,4370,0
|
|
20240624,164700,30320600,4370,4370,4370,4370,0
|
|
20240624,164600,30320600,4370,4370,4370,4370,0
|
|
20240624,164500,30320600,4370,4370,4370,4370,0
|
|
20240624,164400,30320600,4370,4370,4370,4370,0
|
|
20240624,164300,30320600,4370,4370,4370,4370,0
|
|
20240624,164200,30320600,4370,4370,4370,4370,0
|
|
20240624,164100,30320600,4370,4370,4370,4370,0
|
|
20240624,164000,30320600,4370,4370,4370,4370,0
|
|
20240624,163900,30320600,4370,4370,4370,4370,0
|
|
20240624,163800,30320600,4370,4370,4370,4370,0
|
|
20240624,163700,30320600,4370,4370,4370,4370,0
|
|
20240624,163600,30320600,4370,4370,4370,4370,0
|
|
20240624,163500,30320600,4370,4370,4370,4370,0
|
|
20240624,163400,30320600,4370,4370,4370,4370,0
|
|
20240624,163300,30320600,4370,4370,4370,4370,0
|
|
20240624,163200,30320600,4370,4370,4370,4370,0
|
|
20240624,163100,30320600,4370,4370,4370,4370,0
|
|
20240624,163000,30320600,4370,4370,4370,4370,0
|
|
20240624,162900,30320600,4370,4370,4370,4370,0
|
|
20240624,162800,30320600,4370,4370,4370,4370,0
|
|
20240624,162700,30320600,4370,4370,4370,4370,0
|
|
20240624,162600,30320600,4370,4370,4370,4370,0
|
|
20240624,162500,30320600,4370,4370,4370,4370,208
|
|
20240624,162400,30320600,4370,4370,4370,4370,0
|
|
20240624,162300,30320600,4370,4370,4370,4370,0
|
|
20240624,162200,30320600,4370,4370,4370,4370,0
|
|
20240624,162100,30320600,4370,4370,4370,4370,0
|
|
20240624,162000,30320600,4370,4370,4370,4370,0
|
|
20240624,161900,30320600,4370,4370,4370,4370,0
|
|
20240624,161800,30320600,4370,4370,4370,4370,0
|
|
20240624,161700,30320600,4370,4370,4370,4370,0
|
|
20240624,161600,30320600,4370,4370,4370,4370,0
|
|
20240624,161500,30320600,4370,4370,4370,4370,0
|
|
20240624,161400,30320600,4370,4370,4370,4370,0
|
|
20240624,161300,30320600,4370,4370,4370,4370,0
|
|
20240624,161200,30320600,4370,4370,4370,4370,0
|
|
20240624,161100,30320600,4370,4370,4370,4370,0
|
|
20240624,161000,30320600,4370,4370,4370,4370,0
|
|
20240624,160900,30320600,4370,4370,4370,4370,0
|
|
20240624,160800,30320600,4370,4370,4370,4370,0
|
|
20240624,160700,30320600,4370,4370,4370,4370,0
|
|
20240624,160600,30320600,4370,4370,4370,4370,0
|
|
20240624,160500,30320600,4370,4370,4370,4370,0
|
|
20240624,160400,30320600,4370,4370,4370,4370,0
|
|
20240624,160300,30320600,4370,4370,4370,4370,0
|
|
20240624,160200,30320600,4370,4370,4370,4370,0
|
|
20240624,160100,30320600,4370,4370,4370,4370,0
|
|
20240624,160000,30320600,4370,4370,4370,4370,0
|
|
20240624,155900,30320600,4370,4370,4370,4370,0
|
|
20240624,155800,30320600,4370,4370,4370,4370,0
|
|
20240624,155700,30320600,4370,4370,4370,4370,0
|
|
20240624,155600,30320600,4370,4370,4370,4370,0
|
|
20240624,155500,30320600,4370,4370,4370,4370,208
|
|
20240624,155400,30320600,4370,4370,4370,4370,0
|
|
20240624,155300,30320600,4370,4370,4370,4370,0
|
|
20240624,155200,30320600,4370,4370,4370,4370,0
|
|
20240624,155100,30320600,4370,4370,4370,4370,0
|
|
20240624,155000,30320600,4370,4370,4370,4370,0
|
|
20240624,154900,30320600,4370,4370,4370,4370,0
|
|
20240624,154800,30320600,4370,4370,4370,4370,0
|
|
20240624,154700,30320600,4370,4370,4370,4370,0
|
|
20240624,154600,30320600,4370,4370,4370,4370,0
|
|
20240624,154500,30320600,4370,4370,4370,4370,0
|
|
20240624,154400,30320600,4370,4370,4370,4370,0
|
|
20240624,154300,30320600,4370,4370,4370,4370,0
|
|
20240624,154200,30320600,4370,4370,4370,4370,0
|
|
20240624,154100,30320600,4370,4370,4370,4370,0
|
|
20240624,154000,30320600,4370,4370,4370,4370,0
|
|
20240624,153900,30320600,4370,4370,4370,4370,0
|
|
20240624,153800,30320600,4370,4370,4370,4370,0
|
|
20240624,153700,30320600,4370,4370,4370,4370,0
|
|
20240624,153600,30320600,4370,4370,4370,4370,0
|
|
20240624,153500,30320600,4370,4370,4370,4370,0
|
|
20240624,153400,30320600,4370,4370,4370,4370,0
|
|
20240624,153300,30320600,4370,4370,4370,4370,0
|
|
20240624,153200,30320600,4370,4370,4370,4370,0
|
|
20240624,153100,30320600,4370,4370,4370,4370,0
|
|
20240624,153000,30320600,4370,4370,4370,4370,208
|
|
20240624,152900,29411640,4370,4370,4370,4370,0
|
|
20240624,152800,29411640,4370,4370,4370,4370,0
|
|
20240624,152700,29411640,4370,4370,4370,4370,0
|
|
20240624,152600,29411640,4370,4370,4370,4370,0
|
|
20240624,152500,29411640,4370,4370,4370,4370,0
|
|
20240624,152400,29411640,4370,4370,4370,4370,0
|
|
20240624,152300,29411640,4370,4370,4370,4370,0
|
|
20240624,152200,29411640,4370,4370,4370,4370,0
|
|
20240624,152100,29411640,4370,4370,4370,4370,0
|
|
20240624,152000,29411640,4370,4370,4370,4370,0
|
|
20240624,151900,29411640,4370,4370,4370,4370,0
|
|
20240624,151800,29411640,4370,4370,4370,4370,239
|
|
20240624,151700,28367210,4370,4370,4370,4370,0
|
|
20240624,151600,28367210,4370,4370,4370,4370,0
|
|
20240624,151500,28367210,4370,4370,4370,4370,0
|
|
20240624,151400,28367210,4370,4370,4370,4370,0
|
|
20240624,151300,28367210,4370,4370,4370,4370,0
|
|
20240624,151200,28367210,4370,4370,4370,4370,13
|
|
20240624,151100,28310400,4370,4370,4370,4370,0
|
|
20240624,151000,28310400,4370,4370,4370,4370,0
|
|
20240624,150900,28310400,4370,4370,4370,4370,0
|
|
20240624,150800,28310400,4370,4370,4370,4370,0
|
|
20240624,150700,28310400,4370,4370,4370,4370,0
|
|
20240624,150600,28310400,4370,4370,4370,4370,50
|
|
20240624,150500,28091900,4370,4370,4370,4370,0
|
|
20240624,150400,28091900,4370,4370,4370,4370,0
|
|
20240624,150300,28091900,4370,4370,4370,4370,0
|
|
20240624,150200,28091900,4370,4370,4370,4370,0
|
|
20240624,150100,28091900,4370,4370,4370,4370,0
|
|
20240624,150000,28091900,4370,4370,4370,4370,0
|
|
20240624,145900,28091900,4370,4370,4370,4370,0
|
|
20240624,145800,28091900,4370,4370,4370,4370,0
|
|
20240624,145700,28091900,4370,4370,4370,4370,0
|
|
20240624,145600,28091900,4370,4370,4370,4370,0
|
|
20240624,145500,28091900,4370,4370,4370,4370,0
|
|
20240624,145400,28091900,4370,4370,4370,4370,0
|
|
20240624,145300,28091900,4370,4370,4370,4370,0
|
|
20240624,145200,28091900,4370,4370,4370,4370,0
|
|
20240624,145100,28091900,4370,4370,4370,4370,0
|
|
20240624,145000,28091900,4370,4370,4370,4370,0
|
|
20240624,144900,28091900,4370,4370,4370,4370,0
|
|
20240624,144800,28091900,4370,4370,4370,4370,0
|
|
20240624,144700,28091900,4370,4370,4370,4370,0
|
|
20240624,144600,28091900,4370,4370,4370,4370,0
|
|
20240624,144500,28091900,4370,4370,4370,4370,0
|
|
20240624,144400,28091900,4370,4370,4370,4370,0
|
|
20240624,144300,28091900,4370,4370,4370,4370,0
|
|
20240624,144200,28091900,4370,4370,4370,4370,0
|
|
20240624,144100,28091900,4370,4370,4370,4370,0
|
|
20240624,144000,28091900,4370,4370,4370,4370,0
|
|
20240624,143900,28091900,4370,4370,4370,4370,0
|
|
20240624,143800,28091900,4370,4370,4370,4370,0
|
|
20240624,143700,28091900,4370,4370,4370,4370,0
|
|
20240624,143600,28091900,4370,4370,4370,4370,0
|
|
20240624,143500,28091900,4370,4370,4370,4370,0
|
|
20240624,143400,28091900,4370,4370,4370,4370,2000
|
|
20240624,143300,19351900,4370,4370,4370,4370,0
|
|
20240624,143200,19351900,4370,4370,4370,4370,0
|
|
20240624,143100,19351900,4370,4370,4370,4370,0
|
|
20240624,143000,19351900,4370,4370,4370,4370,0
|
|
20240624,142900,19351900,4370,4370,4370,4370,0
|
|
20240624,142800,19351900,4370,4370,4370,4370,0
|
|
20240624,142700,19351900,4370,4370,4370,4370,0
|
|
20240624,142600,19351900,4370,4370,4370,4370,0
|
|
20240624,142500,19351900,4370,4370,4370,4370,0
|
|
20240624,142400,19351900,4370,4370,4370,4370,0
|
|
20240624,142300,19351900,4370,4370,4370,4370,0
|
|
20240624,142200,19351900,4370,4370,4370,4370,100
|
|
20240624,142100,18914900,4390,4390,4390,4390,0
|
|
20240624,142000,18914900,4390,4390,4390,4390,0
|
|
20240624,141900,18914900,4390,4390,4390,4390,0
|
|
20240624,141800,18914900,4390,4390,4390,4390,0
|
|
20240624,141700,18914900,4390,4390,4390,4390,0
|
|
20240624,141600,18914900,4390,4390,4390,4390,10
|
|
20240624,141500,18871000,4370,4370,4370,4370,0
|
|
20240624,141400,18871000,4370,4370,4370,4370,0
|
|
20240624,141300,18871000,4370,4370,4370,4370,0
|
|
20240624,141200,18871000,4370,4370,4370,4370,0
|
|
20240624,141100,18871000,4370,4370,4370,4370,0
|
|
20240624,141000,18871000,4370,4370,4370,4370,0
|
|
20240624,140900,18871000,4370,4370,4370,4370,0
|
|
20240624,140800,18871000,4370,4370,4370,4370,0
|
|
20240624,140700,18871000,4370,4370,4370,4370,0
|
|
20240624,140600,18871000,4370,4375,4375,4370,250
|
|
20240624,140500,17777385,4375,4375,4375,4375,0
|
|
20240624,140400,17777385,4375,4375,4375,4375,0
|
|
20240624,140300,17777385,4375,4375,4375,4375,0
|
|
20240624,140200,17777385,4375,4375,4375,4375,0
|
|
20240624,140100,17777385,4375,4375,4375,4375,0
|
|
20240624,140000,17777385,4375,4375,4375,4375,0
|
|
20240624,135900,17777385,4375,4375,4375,4375,0
|
|
20240624,135800,17777385,4375,4375,4375,4375,0
|
|
20240624,135700,17777385,4375,4375,4375,4375,0
|
|
20240624,135600,17777385,4375,4375,4375,4375,0
|
|
20240624,135500,17777385,4375,4375,4375,4375,0
|
|
20240624,135400,17777385,4375,4375,4375,4375,707
|
|
20240624,135300,14684260,4385,4385,4385,4385,0
|
|
20240624,135200,14684260,4385,4385,4385,4385,0
|
|
20240624,135100,14684260,4385,4385,4385,4385,0
|
|
20240624,135000,14684260,4385,4385,4385,4385,0
|
|
20240624,134900,14684260,4385,4385,4385,4385,0
|
|
20240624,134800,14684260,4385,4385,4385,4385,0
|
|
20240624,134700,14684260,4385,4385,4385,4385,0
|
|
20240624,134600,14684260,4385,4385,4385,4385,0
|
|
20240624,134500,14684260,4385,4385,4385,4385,50
|
|
20240624,134400,14465010,4350,4350,4350,4350,0
|
|
20240624,134300,14465010,4350,4355,4355,4350,185
|
|
20240624,134200,13660160,4350,4350,4350,4350,0
|
|
20240624,134100,13660160,4350,4350,4350,4350,0
|
|
20240624,134000,13660160,4350,4350,4350,4350,0
|
|
20240624,133900,13660160,4350,4350,4350,4350,0
|
|
20240624,133800,13660160,4350,4350,4350,4350,0
|
|
20240624,133700,13660160,4350,4350,4350,4350,0
|
|
20240624,133600,13660160,4350,4350,4350,4350,0
|
|
20240624,133500,13660160,4350,4350,4350,4350,0
|
|
20240624,133400,13660160,4350,4350,4350,4350,0
|
|
20240624,133300,13660160,4350,4350,4350,4350,0
|
|
20240624,133200,13660160,4350,4350,4350,4350,50
|
|
20240624,133100,13442660,4345,4345,4345,4345,0
|
|
20240624,133000,13442660,4345,4345,4345,4345,0
|
|
20240624,132900,13442660,4345,4345,4345,4345,0
|
|
20240624,132800,13442660,4345,4345,4345,4345,0
|
|
20240624,132700,13442660,4345,4345,4345,4345,0
|
|
20240624,132600,13442660,4345,4350,4350,4345,279
|
|
20240624,132500,12229020,4350,4350,4350,4350,0
|
|
20240624,132400,12229020,4350,4350,4350,4350,0
|
|
20240624,132300,12229020,4350,4350,4350,4350,0
|
|
20240624,132200,12229020,4350,4350,4350,4350,0
|
|
20240624,132100,12229020,4350,4350,4350,4350,30
|
|
20240624,132000,12098520,4350,4350,4350,4350,0
|
|
20240624,131900,12098520,4350,4350,4350,4350,1
|
|
20240624,131800,12094170,4350,4350,4350,4350,0
|
|
20240624,131700,12094170,4350,4350,4350,4350,0
|
|
20240624,131600,12094170,4350,4350,4350,4350,1
|
|
20240624,131500,12089820,4355,4355,4355,4355,0
|
|
20240624,131400,12089820,4355,4355,4355,4355,1
|
|
20240624,131300,12085465,4350,4350,4350,4350,0
|
|
20240624,131200,12085465,4350,4350,4350,4350,0
|
|
20240624,131100,12085465,4350,4350,4350,4350,0
|
|
20240624,131000,12085465,4350,4350,4350,4350,0
|
|
20240624,130900,12085465,4350,4350,4350,4350,0
|
|
20240624,130800,12085465,4350,4350,4350,4350,4
|
|
20240624,130700,12068065,4350,4350,4350,4350,0
|
|
20240624,130600,12068065,4350,4350,4350,4350,0
|
|
20240624,130500,12068065,4350,4350,4350,4350,0
|
|
20240624,130400,12068065,4350,4350,4350,4350,0
|
|
20240624,130300,12068065,4350,4350,4350,4350,0
|
|
20240624,130200,12068065,4350,4350,4350,4350,0
|
|
20240624,130100,12068065,4350,4350,4350,4350,1
|
|
20240624,130000,12063715,4390,4390,4390,4390,0
|
|
20240624,125900,12063715,4390,4390,4390,4390,0
|
|
20240624,125800,12063715,4390,4390,4390,4390,0
|
|
20240624,125700,12063715,4390,4390,4390,4390,0
|
|
20240624,125600,12063715,4390,4390,4390,4390,0
|
|
20240624,125500,12063715,4390,4390,4390,4390,0
|
|
20240624,125400,12063715,4390,4390,4390,4390,0
|
|
20240624,125300,12063715,4390,4390,4390,4390,0
|
|
20240624,125200,12063715,4390,4390,4390,4390,0
|
|
20240624,125100,12063715,4390,4390,4390,4390,0
|
|
20240624,125000,12063715,4390,4390,4390,4390,1
|
|
20240624,124900,12059325,4355,4355,4355,4355,1
|
|
20240624,124800,12054970,4390,4390,4390,4390,0
|
|
20240624,124700,12054970,4390,4390,4390,4390,0
|
|
20240624,124600,12054970,4390,4390,4390,4390,0
|
|
20240624,124500,12054970,4390,4390,4390,4390,0
|
|
20240624,124400,12054970,4390,4390,4390,4390,5
|
|
20240624,124300,12033020,4390,4390,4390,4390,0
|
|
20240624,124200,12033020,4390,4390,4390,4390,0
|
|
20240624,124100,12033020,4390,4390,4390,4390,0
|
|
20240624,124000,12033020,4390,4390,4390,4390,0
|
|
20240624,123900,12033020,4390,4390,4390,4390,0
|
|
20240624,123800,12033020,4390,4390,4390,4390,0
|
|
20240624,123700,12033020,4390,4390,4390,4390,0
|
|
20240624,123600,12033020,4390,4390,4390,4390,0
|
|
20240624,123500,12033020,4390,4390,4390,4390,0
|
|
20240624,123400,12033020,4390,4390,4390,4390,0
|
|
20240624,123300,12033020,4390,4390,4390,4390,0
|
|
20240624,123200,12033020,4390,4390,4390,4390,0
|
|
20240624,123100,12033020,4390,4390,4390,4390,0
|
|
20240624,123000,12033020,4390,4390,4390,4390,0
|
|
20240624,122900,12033020,4390,4390,4390,4390,0
|
|
20240624,122800,12033020,4390,4390,4390,4390,0
|
|
20240624,122700,12033020,4390,4390,4390,4390,0
|
|
20240624,122600,12033020,4390,4390,4390,4390,0
|
|
20240624,122500,12033020,4390,4390,4390,4390,0
|
|
20240624,122400,12033020,4390,4390,4390,4390,0
|
|
20240624,122300,12033020,4390,4390,4390,4390,0
|
|
20240624,122200,12033020,4390,4390,4390,4390,0
|
|
20240624,122100,12033020,4390,4390,4390,4390,0
|
|
20240624,122000,12033020,4390,4390,4390,4390,0
|
|
20240624,121900,12033020,4390,4390,4390,4390,0
|
|
20240624,121800,12033020,4390,4390,4390,4390,0
|
|
20240624,121700,12033020,4390,4390,4390,4390,0
|
|
20240624,121600,12033020,4390,4390,4390,4390,0
|
|
20240624,121500,12033020,4390,4390,4390,4390,0
|
|
20240624,121400,12033020,4390,4390,4390,4390,0
|
|
20240624,121300,12033020,4390,4390,4390,4390,0
|
|
20240624,121200,12033020,4390,4390,4390,4390,0
|
|
20240624,121100,12033020,4390,4390,4390,4390,0
|
|
20240624,121000,12033020,4390,4390,4390,4390,0
|
|
20240624,120900,12033020,4390,4390,4390,4390,0
|
|
20240624,120800,12033020,4390,4385,4390,4385,57
|
|
20240624,120700,11783060,4385,4385,4385,4385,0
|
|
20240624,120600,11783060,4385,4385,4385,4385,0
|
|
20240624,120500,11783060,4385,4385,4385,4385,0
|
|
20240624,120400,11783060,4385,4385,4385,4385,0
|
|
20240624,120300,11783060,4385,4385,4385,4385,0
|
|
20240624,120200,11783060,4385,4385,4385,4385,57
|
|
20240624,120100,11533115,4385,4380,4385,4380,10
|
|
20240624,120000,11489295,4385,4385,4385,4385,0
|
|
20240624,115900,11489295,4385,4385,4385,4385,0
|
|
20240624,115800,11489295,4385,4385,4385,4385,0
|
|
20240624,115700,11489295,4385,4385,4385,4385,0
|
|
20240624,115600,11489295,4385,4385,4385,4385,0
|
|
20240624,115500,11489295,4385,4385,4385,4385,0
|
|
20240624,115400,11489295,4385,4385,4385,4385,0
|
|
20240624,115300,11489295,4385,4385,4385,4385,0
|
|
20240624,115200,11489295,4385,4385,4385,4385,0
|
|
20240624,115100,11489295,4385,4385,4385,4385,0
|
|
20240624,115000,11489295,4385,4385,4385,4385,0
|
|
20240624,114900,11489295,4385,4385,4385,4385,0
|
|
20240624,114800,11489295,4385,4385,4385,4385,0
|
|
20240624,114700,11489295,4385,4385,4385,4385,0
|
|
20240624,114600,11489295,4385,4385,4385,4385,0
|
|
20240624,114500,11489295,4385,4385,4385,4385,0
|
|
20240624,114400,11489295,4385,4385,4385,4385,0
|
|
20240624,114300,11489295,4385,4385,4385,4385,0
|
|
20240624,114200,11489295,4385,4385,4385,4385,0
|
|
20240624,114100,11489295,4385,4385,4385,4385,0
|
|
20240624,114000,11489295,4385,4385,4385,4385,0
|
|
20240624,113900,11489295,4385,4385,4385,4385,0
|
|
20240624,113800,11489295,4385,4385,4385,4385,0
|
|
20240624,113700,11489295,4385,4385,4385,4385,0
|
|
20240624,113600,11489295,4385,4385,4385,4385,0
|
|
20240624,113500,11489295,4385,4385,4385,4385,0
|
|
20240624,113400,11489295,4385,4385,4385,4385,0
|
|
20240624,113300,11489295,4385,4385,4385,4385,0
|
|
20240624,113200,11489295,4385,4385,4385,4385,7
|
|
20240624,113100,11458600,4390,4390,4390,4390,0
|
|
20240624,113000,11458600,4390,4390,4390,4390,0
|
|
20240624,112900,11458600,4390,4390,4390,4390,0
|
|
20240624,112800,11458600,4390,4390,4390,4390,0
|
|
20240624,112700,11458600,4390,4390,4390,4390,0
|
|
20240624,112600,11458600,4390,4390,4390,4390,0
|
|
20240624,112500,11458600,4390,4390,4390,4390,0
|
|
20240624,112400,11458600,4390,4390,4390,4390,10
|
|
20240624,112300,11414700,4390,4390,4390,4390,0
|
|
20240624,112200,11414700,4390,4390,4390,4390,0
|
|
20240624,112100,11414700,4390,4390,4390,4390,0
|
|
20240624,112000,11414700,4390,4390,4390,4390,0
|
|
20240624,111900,11414700,4390,4390,4390,4390,0
|
|
20240624,111800,11414700,4390,4390,4390,4390,0
|
|
20240624,111700,11414700,4390,4390,4390,4390,0
|
|
20240624,111600,11414700,4390,4390,4390,4390,0
|
|
20240624,111500,11414700,4390,4390,4390,4390,2
|
|
20240624,111400,11405920,4380,4380,4380,4380,0
|
|
20240624,111300,11405920,4380,4380,4380,4380,0
|
|
20240624,111200,11405920,4380,4380,4380,4380,0
|
|
20240624,111100,11405920,4380,4380,4380,4380,10
|
|
20240624,111000,11362120,4385,4385,4385,4385,0
|
|
20240624,110900,11362120,4385,4385,4385,4385,0
|
|
20240624,110800,11362120,4385,4385,4385,4385,0
|
|
20240624,110700,11362120,4385,4385,4385,4385,0
|
|
20240624,110600,11362120,4385,4385,4385,4385,0
|
|
20240624,110500,11362120,4385,4385,4385,4385,0
|
|
20240624,110400,11362120,4385,4385,4385,4385,0
|
|
20240624,110300,11362120,4385,4385,4385,4385,0
|
|
20240624,110200,11362120,4385,4385,4385,4385,0
|
|
20240624,110100,11362120,4385,4385,4385,4385,16
|
|
20240624,110000,11291960,4385,4385,4385,4385,0
|
|
20240624,105900,11291960,4385,4385,4385,4385,0
|
|
20240624,105800,11291960,4385,4385,4385,4385,0
|
|
20240624,105700,11291960,4385,4385,4385,4385,0
|
|
20240624,105600,11291960,4385,4385,4385,4385,0
|
|
20240624,105500,11291960,4385,4385,4385,4385,0
|
|
20240624,105400,11291960,4385,4385,4385,4385,9
|
|
20240624,105300,11252495,4390,4390,4390,4390,0
|
|
20240624,105200,11252495,4390,4390,4390,4390,0
|
|
20240624,105100,11252495,4390,4390,4390,4390,0
|
|
20240624,105000,11252495,4390,4390,4390,4390,0
|
|
20240624,104900,11252495,4390,4390,4390,4390,0
|
|
20240624,104800,11252495,4390,4390,4390,4390,0
|
|
20240624,104700,11252495,4390,4390,4390,4390,0
|
|
20240624,104600,11252495,4390,4390,4390,4390,0
|
|
20240624,104500,11252495,4390,4390,4390,4390,0
|
|
20240624,104400,11252495,4390,4390,4390,4390,0
|
|
20240624,104300,11252495,4390,4390,4390,4390,0
|
|
20240624,104200,11252495,4390,4390,4390,4390,0
|
|
20240624,104100,11252495,4390,4390,4390,4390,0
|
|
20240624,104000,11252495,4390,4390,4390,4390,50
|
|
20240624,103900,11032995,4350,4350,4350,4350,0
|
|
20240624,103800,11032995,4350,4350,4350,4350,0
|
|
20240624,103700,11032995,4350,4350,4350,4350,0
|
|
20240624,103600,11032995,4350,4350,4350,4350,0
|
|
20240624,103500,11032995,4350,4350,4350,4350,0
|
|
20240624,103400,11032995,4350,4350,4350,4350,0
|
|
20240624,103300,11032995,4350,4350,4350,4350,0
|
|
20240624,103200,11032995,4350,4360,4360,4340,1202
|
|
20240624,103100,5810025,4365,4365,4365,4365,0
|
|
20240624,103000,5810025,4365,4365,4365,4365,0
|
|
20240624,102900,5810025,4365,4380,4380,4365,910
|
|
20240624,102800,1835330,4390,4390,4390,4390,0
|
|
20240624,102700,1835330,4390,4390,4390,4390,0
|
|
20240624,102600,1835330,4390,4390,4390,4390,0
|
|
20240624,102500,1835330,4390,4390,4390,4390,0
|
|
20240624,102400,1835330,4390,4390,4390,4390,0
|
|
20240624,102300,1835330,4390,4390,4390,4390,0
|
|
20240624,102200,1835330,4390,4390,4390,4390,0
|
|
20240624,102100,1835330,4390,4390,4390,4390,0
|
|
20240624,102000,1835330,4390,4390,4390,4390,0
|
|
20240624,101900,1835330,4390,4390,4390,4390,0
|
|
20240624,101800,1835330,4390,4390,4390,4390,0
|
|
20240624,101700,1835330,4390,4390,4390,4390,1
|
|
20240624,101600,1830940,4390,4390,4390,4390,0
|
|
20240624,101500,1830940,4390,4390,4390,4390,0
|
|
20240624,101400,1830940,4390,4390,4390,4390,0
|
|
20240624,101300,1830940,4390,4390,4390,4390,0
|
|
20240624,101200,1830940,4390,4390,4390,4390,0
|
|
20240624,101100,1830940,4390,4390,4390,4390,0
|
|
20240624,101000,1830940,4390,4390,4390,4390,0
|
|
20240624,100900,1830940,4390,4390,4390,4390,1
|
|
20240624,100800,1826550,4390,4390,4390,4390,0
|
|
20240624,100700,1826550,4390,4390,4390,4390,0
|
|
20240624,100600,1826550,4390,4390,4390,4390,0
|
|
20240624,100500,1826550,4390,4390,4390,4390,21
|
|
20240624,100400,1734360,4390,4390,4390,4390,0
|
|
20240624,100300,1734360,4390,4390,4390,4390,0
|
|
20240624,100200,1734360,4390,4390,4390,4390,0
|
|
20240624,100100,1734360,4390,4390,4390,4390,0
|
|
20240624,100000,1734360,4390,4390,4390,4390,0
|
|
20240624,095900,1734360,4390,4390,4390,4390,0
|
|
20240624,095800,1734360,4390,4390,4390,4390,0
|
|
20240624,095700,1734360,4390,4390,4390,4390,0
|
|
20240624,095600,1734360,4390,4390,4390,4390,0
|
|
20240624,095500,1734360,4390,4390,4390,4390,0
|
|
20240624,095400,1734360,4390,4390,4390,4390,0
|
|
20240624,095300,1734360,4390,4390,4390,4390,50
|
|
20240624,095200,1514860,4390,4390,4390,4390,0
|
|
20240624,095100,1514860,4390,4390,4390,4390,0
|
|
20240624,095000,1514860,4390,4390,4390,4390,29
|
|
20240624,094900,1387550,4390,4390,4390,4390,0
|
|
20240624,094800,1387550,4390,4390,4390,4390,0
|
|
20240624,094700,1387550,4390,4390,4390,4390,0
|
|
20240624,094600,1387550,4390,4390,4390,4390,107
|
|
20240624,094500,917820,4390,4390,4390,4390,0
|
|
20240624,094400,917820,4390,4390,4390,4390,0
|
|
20240624,094300,917820,4390,4390,4390,4390,0
|
|
20240624,094200,917820,4390,4390,4390,4390,0
|
|
20240624,094100,917820,4390,4390,4390,4390,0
|
|
20240624,094000,917820,4390,4390,4390,4390,0
|
|
20240624,093900,917820,4390,4390,4390,4390,1
|
|
20240624,093800,913430,4395,4395,4395,4395,0
|
|
20240624,093700,913430,4395,4395,4395,4395,0
|
|
20240624,093600,913430,4395,4395,4395,4395,0
|
|
20240624,093500,913430,4395,4395,4395,4395,0
|
|
20240624,093400,913430,4395,4395,4395,4395,0
|
|
20240624,093300,913430,4395,4395,4395,4395,0
|
|
20240624,093200,913430,4395,4395,4395,4395,0
|
|
20240624,093100,913430,4395,4395,4395,4395,0
|
|
20240624,093000,913430,4395,4395,4395,4395,0
|
|
20240624,092900,913430,4395,4395,4395,4395,0
|
|
20240624,092800,913430,4395,4395,4395,4395,0
|
|
20240624,092700,913430,4395,4395,4395,4395,0
|
|
20240624,092600,913430,4395,4395,4395,4395,0
|
|
20240624,092500,913430,4395,4395,4395,4395,0
|
|
20240624,092400,913430,4395,4395,4395,4395,0
|
|
20240624,092300,913430,4395,4395,4395,4395,0
|
|
20240624,092200,913430,4395,4395,4395,4395,0
|
|
20240624,092100,913430,4395,4395,4395,4395,0
|
|
20240624,092000,913430,4395,4395,4395,4395,0
|
|
20240624,091900,913430,4395,4395,4395,4395,0
|
|
20240624,091800,913430,4395,4395,4395,4395,2
|
|
20240624,091700,904640,4370,4370,4370,4370,0
|
|
20240624,091600,904640,4370,4370,4370,4370,0
|
|
20240624,091500,904640,4370,4370,4370,4370,0
|
|
20240624,091400,904640,4370,4370,4370,4370,0
|
|
20240624,091300,904640,4370,4370,4370,4370,0
|
|
20240624,091200,904640,4370,4370,4370,4370,0
|
|
20240624,091100,904640,4370,4370,4370,4370,0
|
|
20240624,091000,904640,4370,4370,4370,4370,0
|
|
20240624,090900,904640,4370,4370,4370,4370,10
|
|
20240624,090800,860940,4395,4395,4395,4395,0
|
|
20240624,090700,860940,4395,4395,4395,4395,0
|
|
20240624,090600,860940,4395,4395,4395,4395,0
|
|
20240624,090500,860940,4395,4395,4395,4395,0
|
|
20240624,090400,860940,4395,4395,4395,4395,1
|
|
20240624,090300,856545,4395,4395,4395,4395,0
|
|
20240624,090200,856545,4395,4395,4395,4395,0
|
|
20240624,090100,856545,4395,4395,4395,4395,1
|
|
20240624,090000,852150,4370,4370,4370,4370,195
|