666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200300,77013235,3100,3100,3100,3100,888
|
|
20240604,200200,77013235,3100,3100,3100,3100,0
|
|
20240604,200100,77013235,3100,3100,3100,3100,0
|
|
20240604,200000,77013235,3100,3100,3100,3100,0
|
|
20240604,195900,77013235,3100,3100,3100,3100,0
|
|
20240604,195800,77013235,3100,3100,3100,3100,0
|
|
20240604,195700,77013235,3100,3100,3100,3100,0
|
|
20240604,195600,77013235,3100,3100,3100,3100,0
|
|
20240604,195500,77013235,3100,3100,3100,3100,0
|
|
20240604,195400,77013235,3100,3100,3100,3100,0
|
|
20240604,195300,77013235,3100,3100,3100,3100,0
|
|
20240604,195200,77013235,3100,3100,3100,3100,0
|
|
20240604,195100,77013235,3100,3100,3100,3100,0
|
|
20240604,195000,77013235,3100,3100,3100,3100,0
|
|
20240604,194900,77013235,3100,3100,3100,3100,0
|
|
20240604,194800,77013235,3100,3100,3100,3100,0
|
|
20240604,194700,77013235,3100,3100,3100,3100,0
|
|
20240604,194600,77013235,3100,3100,3100,3100,0
|
|
20240604,194500,77013235,3100,3100,3100,3100,0
|
|
20240604,194400,77013235,3100,3100,3100,3100,0
|
|
20240604,194300,77013235,3100,3100,3100,3100,0
|
|
20240604,194200,77013235,3100,3100,3100,3100,0
|
|
20240604,194100,77013235,3100,3100,3100,3100,0
|
|
20240604,194000,77013235,3100,3100,3100,3100,0
|
|
20240604,193900,77013235,3100,3100,3100,3100,0
|
|
20240604,193800,77013235,3100,3100,3100,3100,0
|
|
20240604,193700,77013235,3100,3100,3100,3100,0
|
|
20240604,193600,77013235,3100,3100,3100,3100,0
|
|
20240604,193500,77013235,3100,3100,3100,3100,0
|
|
20240604,193400,77013235,3100,3100,3100,3100,0
|
|
20240604,193300,77013235,3100,3100,3100,3100,888
|
|
20240604,193200,77013235,3100,3100,3100,3100,0
|
|
20240604,193100,77013235,3100,3100,3100,3100,0
|
|
20240604,193000,77013235,3100,3100,3100,3100,0
|
|
20240604,192900,77013235,3100,3100,3100,3100,0
|
|
20240604,192800,77013235,3100,3100,3100,3100,0
|
|
20240604,192700,77013235,3100,3100,3100,3100,0
|
|
20240604,192600,77013235,3100,3100,3100,3100,0
|
|
20240604,192500,77013235,3100,3100,3100,3100,0
|
|
20240604,192400,77013235,3100,3100,3100,3100,0
|
|
20240604,192300,77013235,3100,3100,3100,3100,0
|
|
20240604,192200,77013235,3100,3100,3100,3100,0
|
|
20240604,192100,77013235,3100,3100,3100,3100,0
|
|
20240604,192000,77013235,3100,3100,3100,3100,0
|
|
20240604,191900,77013235,3100,3100,3100,3100,0
|
|
20240604,191800,77013235,3100,3100,3100,3100,0
|
|
20240604,191700,77013235,3100,3100,3100,3100,0
|
|
20240604,191600,77013235,3100,3100,3100,3100,0
|
|
20240604,191500,77013235,3100,3100,3100,3100,0
|
|
20240604,191400,77013235,3100,3100,3100,3100,0
|
|
20240604,191300,77013235,3100,3100,3100,3100,0
|
|
20240604,191200,77013235,3100,3100,3100,3100,0
|
|
20240604,191100,77013235,3100,3100,3100,3100,0
|
|
20240604,191000,77013235,3100,3100,3100,3100,0
|
|
20240604,190900,77013235,3100,3100,3100,3100,0
|
|
20240604,190800,77013235,3100,3100,3100,3100,0
|
|
20240604,190700,77013235,3100,3100,3100,3100,0
|
|
20240604,190600,77013235,3100,3100,3100,3100,0
|
|
20240604,190500,77013235,3100,3100,3100,3100,0
|
|
20240604,190400,77013235,3100,3100,3100,3100,0
|
|
20240604,190300,77013235,3100,3100,3100,3100,888
|
|
20240604,190200,77013235,3100,3100,3100,3100,0
|
|
20240604,190100,77013235,3100,3100,3100,3100,0
|
|
20240604,190000,77013235,3100,3100,3100,3100,0
|
|
20240604,185900,77013235,3100,3100,3100,3100,0
|
|
20240604,185800,77013235,3100,3100,3100,3100,0
|
|
20240604,185700,77013235,3100,3100,3100,3100,0
|
|
20240604,185600,77013235,3100,3100,3100,3100,0
|
|
20240604,185500,77013235,3100,3100,3100,3100,0
|
|
20240604,185400,77013235,3100,3100,3100,3100,0
|
|
20240604,185300,77013235,3100,3100,3100,3100,0
|
|
20240604,185200,77013235,3100,3100,3100,3100,0
|
|
20240604,185100,77013235,3100,3100,3100,3100,0
|
|
20240604,185000,77013235,3100,3100,3100,3100,0
|
|
20240604,184900,77013235,3100,3100,3100,3100,0
|
|
20240604,184800,77013235,3100,3100,3100,3100,0
|
|
20240604,184700,77013235,3100,3100,3100,3100,0
|
|
20240604,184600,77013235,3100,3100,3100,3100,0
|
|
20240604,184500,77013235,3100,3100,3100,3100,0
|
|
20240604,184400,77013235,3100,3100,3100,3100,0
|
|
20240604,184300,77013235,3100,3100,3100,3100,0
|
|
20240604,184200,77013235,3100,3100,3100,3100,0
|
|
20240604,184100,77013235,3100,3100,3100,3100,0
|
|
20240604,184000,77013235,3100,3100,3100,3100,0
|
|
20240604,183900,77013235,3100,3100,3100,3100,0
|
|
20240604,183800,77013235,3100,3100,3100,3100,0
|
|
20240604,183700,77013235,3100,3100,3100,3100,0
|
|
20240604,183600,77013235,3100,3100,3100,3100,0
|
|
20240604,183500,77013235,3100,3100,3100,3100,0
|
|
20240604,183400,77013235,3100,3100,3100,3100,0
|
|
20240604,183300,77013235,3100,3100,3100,3100,888
|
|
20240604,183200,77013235,3100,3100,3100,3100,0
|
|
20240604,183100,77013235,3100,3100,3100,3100,0
|
|
20240604,183000,77013235,3100,3100,3100,3100,0
|
|
20240604,182900,77013235,3100,3100,3100,3100,0
|
|
20240604,182800,77013235,3100,3100,3100,3100,0
|
|
20240604,182700,77013235,3100,3100,3100,3100,0
|
|
20240604,182600,77013235,3100,3100,3100,3100,0
|
|
20240604,182500,77013235,3100,3100,3100,3100,0
|
|
20240604,182400,77013235,3100,3100,3100,3100,0
|
|
20240604,182300,77013235,3100,3100,3100,3100,0
|
|
20240604,182200,77013235,3100,3100,3100,3100,0
|
|
20240604,182100,77013235,3100,3100,3100,3100,0
|
|
20240604,182000,77013235,3100,3100,3100,3100,0
|
|
20240604,181900,77013235,3100,3100,3100,3100,0
|
|
20240604,181800,77013235,3100,3100,3100,3100,0
|
|
20240604,181700,77013235,3100,3100,3100,3100,0
|
|
20240604,181600,77013235,3100,3100,3100,3100,0
|
|
20240604,181500,77013235,3100,3100,3100,3100,0
|
|
20240604,181400,77013235,3100,3100,3100,3100,0
|
|
20240604,181300,77013235,3100,3100,3100,3100,0
|
|
20240604,181200,77013235,3100,3100,3100,3100,0
|
|
20240604,181100,77013235,3100,3100,3100,3100,0
|
|
20240604,181000,77013235,3100,3100,3100,3100,0
|
|
20240604,180900,77013235,3100,3100,3100,3100,0
|
|
20240604,180800,77013235,3100,3100,3100,3100,0
|
|
20240604,180700,77013235,3100,3100,3100,3100,0
|
|
20240604,180600,77013235,3100,3100,3100,3100,0
|
|
20240604,180500,77013235,3100,3100,3100,3100,0
|
|
20240604,180400,77013235,3100,3100,3100,3100,0
|
|
20240604,180300,77013235,3100,3100,3100,3100,888
|
|
20240604,180200,77013235,3100,3100,3100,3100,0
|
|
20240604,180100,77013235,3100,3100,3100,3100,0
|
|
20240604,180000,77013235,3100,3100,3100,3100,0
|
|
20240604,175900,77013235,3100,3100,3100,3100,0
|
|
20240604,175800,77013235,3100,3100,3100,3100,0
|
|
20240604,175700,77013235,3100,3100,3100,3100,0
|
|
20240604,175600,77013235,3100,3100,3100,3100,0
|
|
20240604,175500,77013235,3100,3100,3100,3100,0
|
|
20240604,175400,77013235,3100,3100,3100,3100,0
|
|
20240604,175300,77013235,3100,3100,3100,3100,0
|
|
20240604,175200,77013235,3100,3100,3100,3100,0
|
|
20240604,175100,77013235,3100,3100,3100,3100,0
|
|
20240604,175000,77013235,3100,3100,3100,3100,0
|
|
20240604,174900,77013235,3100,3100,3100,3100,0
|
|
20240604,174800,77013235,3100,3100,3100,3100,0
|
|
20240604,174700,77013235,3100,3100,3100,3100,0
|
|
20240604,174600,77013235,3100,3100,3100,3100,0
|
|
20240604,174500,77013235,3100,3100,3100,3100,0
|
|
20240604,174400,77013235,3100,3100,3100,3100,0
|
|
20240604,174300,77013235,3100,3100,3100,3100,0
|
|
20240604,174200,77013235,3100,3100,3100,3100,0
|
|
20240604,174100,77013235,3100,3100,3100,3100,0
|
|
20240604,174000,77013235,3100,3100,3100,3100,0
|
|
20240604,173900,77013235,3100,3100,3100,3100,0
|
|
20240604,173800,77013235,3100,3100,3100,3100,0
|
|
20240604,173700,77013235,3100,3100,3100,3100,0
|
|
20240604,173600,77013235,3100,3100,3100,3100,0
|
|
20240604,173500,77013235,3100,3100,3100,3100,0
|
|
20240604,173400,77013235,3100,3100,3100,3100,0
|
|
20240604,173300,77013235,3100,3100,3100,3100,888
|
|
20240604,173200,77013235,3100,3100,3100,3100,0
|
|
20240604,173100,77013235,3100,3100,3100,3100,0
|
|
20240604,173000,77013235,3100,3100,3100,3100,0
|
|
20240604,172900,77013235,3100,3100,3100,3100,0
|
|
20240604,172800,77013235,3100,3100,3100,3100,0
|
|
20240604,172700,77013235,3100,3100,3100,3100,0
|
|
20240604,172600,77013235,3100,3100,3100,3100,0
|
|
20240604,172500,77013235,3100,3100,3100,3100,0
|
|
20240604,172400,77013235,3100,3100,3100,3100,0
|
|
20240604,172300,77013235,3100,3100,3100,3100,0
|
|
20240604,172200,77013235,3100,3100,3100,3100,0
|
|
20240604,172100,77013235,3100,3100,3100,3100,0
|
|
20240604,172000,77013235,3100,3100,3100,3100,0
|
|
20240604,171900,77013235,3100,3100,3100,3100,0
|
|
20240604,171800,77013235,3100,3100,3100,3100,0
|
|
20240604,171700,77013235,3100,3100,3100,3100,0
|
|
20240604,171600,77013235,3100,3100,3100,3100,0
|
|
20240604,171500,77013235,3100,3100,3100,3100,0
|
|
20240604,171400,77013235,3100,3100,3100,3100,0
|
|
20240604,171300,77013235,3100,3100,3100,3100,0
|
|
20240604,171200,77013235,3100,3100,3100,3100,0
|
|
20240604,171100,77013235,3100,3100,3100,3100,0
|
|
20240604,171000,77013235,3100,3100,3100,3100,0
|
|
20240604,170900,77013235,3100,3100,3100,3100,0
|
|
20240604,170800,77013235,3100,3100,3100,3100,0
|
|
20240604,170700,77013235,3100,3100,3100,3100,0
|
|
20240604,170600,77013235,3100,3100,3100,3100,0
|
|
20240604,170500,77013235,3100,3100,3100,3100,0
|
|
20240604,170400,77013235,3100,3100,3100,3100,0
|
|
20240604,170300,77013235,3100,3100,3100,3100,888
|
|
20240604,170200,77013235,3100,3100,3100,3100,0
|
|
20240604,170100,77013235,3100,3100,3100,3100,0
|
|
20240604,170000,77013235,3100,3100,3100,3100,0
|
|
20240604,165900,77013235,3100,3100,3100,3100,0
|
|
20240604,165800,77013235,3100,3100,3100,3100,0
|
|
20240604,165700,77013235,3100,3100,3100,3100,0
|
|
20240604,165600,77013235,3100,3100,3100,3100,0
|
|
20240604,165500,77013235,3100,3100,3100,3100,0
|
|
20240604,165400,77013235,3100,3100,3100,3100,0
|
|
20240604,165300,77013235,3100,3100,3100,3100,0
|
|
20240604,165200,77013235,3100,3100,3100,3100,0
|
|
20240604,165100,77013235,3100,3100,3100,3100,0
|
|
20240604,165000,77013235,3100,3100,3100,3100,0
|
|
20240604,164900,77013235,3100,3100,3100,3100,0
|
|
20240604,164800,77013235,3100,3100,3100,3100,0
|
|
20240604,164700,77013235,3100,3100,3100,3100,0
|
|
20240604,164600,77013235,3100,3100,3100,3100,0
|
|
20240604,164500,77013235,3100,3100,3100,3100,0
|
|
20240604,164400,77013235,3100,3100,3100,3100,0
|
|
20240604,164300,77013235,3100,3100,3100,3100,0
|
|
20240604,164200,77013235,3100,3100,3100,3100,0
|
|
20240604,164100,77013235,3100,3100,3100,3100,0
|
|
20240604,164000,77013235,3100,3100,3100,3100,0
|
|
20240604,163900,77013235,3100,3100,3100,3100,0
|
|
20240604,163800,77013235,3100,3100,3100,3100,0
|
|
20240604,163700,77013235,3100,3100,3100,3100,0
|
|
20240604,163600,77013235,3100,3100,3100,3100,0
|
|
20240604,163500,77013235,3100,3100,3100,3100,0
|
|
20240604,163400,77013235,3100,3100,3100,3100,0
|
|
20240604,163300,77013235,3100,3100,3100,3100,888
|
|
20240604,163200,77013235,3100,3100,3100,3100,0
|
|
20240604,163100,77013235,3100,3100,3100,3100,0
|
|
20240604,163000,77013235,3100,3100,3100,3100,0
|
|
20240604,162900,77013235,3100,3100,3100,3100,0
|
|
20240604,162800,77013235,3100,3100,3100,3100,0
|
|
20240604,162700,77013235,3100,3100,3100,3100,0
|
|
20240604,162600,77013235,3100,3100,3100,3100,0
|
|
20240604,162500,77013235,3100,3100,3100,3100,0
|
|
20240604,162400,77013235,3100,3100,3100,3100,0
|
|
20240604,162300,77013235,3100,3100,3100,3100,0
|
|
20240604,162200,77013235,3100,3100,3100,3100,0
|
|
20240604,162100,77013235,3100,3100,3100,3100,0
|
|
20240604,162000,77013235,3100,3100,3100,3100,0
|
|
20240604,161900,77013235,3100,3100,3100,3100,0
|
|
20240604,161800,77013235,3100,3100,3100,3100,0
|
|
20240604,161700,77013235,3100,3100,3100,3100,0
|
|
20240604,161600,77013235,3100,3100,3100,3100,0
|
|
20240604,161500,77013235,3100,3100,3100,3100,0
|
|
20240604,161400,77013235,3100,3100,3100,3100,0
|
|
20240604,161300,77013235,3100,3100,3100,3100,0
|
|
20240604,161200,77013235,3100,3100,3100,3100,0
|
|
20240604,161100,77013235,3100,3100,3100,3100,0
|
|
20240604,161000,77013235,3100,3100,3100,3100,0
|
|
20240604,160900,77013235,3100,3100,3100,3100,0
|
|
20240604,160800,77013235,3100,3100,3100,3100,0
|
|
20240604,160700,77013235,3100,3100,3100,3100,0
|
|
20240604,160600,77013235,3100,3100,3100,3100,0
|
|
20240604,160500,77013235,3100,3100,3100,3100,0
|
|
20240604,160400,77013235,3100,3100,3100,3100,0
|
|
20240604,160300,77013235,3100,3100,3100,3100,888
|
|
20240604,160200,77013235,3100,3100,3100,3100,0
|
|
20240604,160100,77013235,3100,3100,3100,3100,0
|
|
20240604,160000,77013235,3100,3100,3100,3100,0
|
|
20240604,155900,77013235,3100,3100,3100,3100,0
|
|
20240604,155800,77013235,3100,3100,3100,3100,0
|
|
20240604,155700,77013235,3100,3100,3100,3100,0
|
|
20240604,155600,77013235,3100,3100,3100,3100,0
|
|
20240604,155500,77013235,3100,3100,3100,3100,0
|
|
20240604,155400,77013235,3100,3100,3100,3100,0
|
|
20240604,155300,77013235,3100,3100,3100,3100,0
|
|
20240604,155200,77013235,3100,3100,3100,3100,0
|
|
20240604,155100,77013235,3100,3100,3100,3100,0
|
|
20240604,155000,77013235,3100,3100,3100,3100,0
|
|
20240604,154900,77013235,3100,3100,3100,3100,0
|
|
20240604,154800,77013235,3100,3100,3100,3100,0
|
|
20240604,154700,77013235,3100,3100,3100,3100,0
|
|
20240604,154600,77013235,3100,3100,3100,3100,0
|
|
20240604,154500,77013235,3100,3100,3100,3100,0
|
|
20240604,154400,77013235,3100,3100,3100,3100,0
|
|
20240604,154300,77013235,3100,3100,3100,3100,0
|
|
20240604,154200,77013235,3100,3100,3100,3100,0
|
|
20240604,154100,77013235,3100,3100,3100,3100,0
|
|
20240604,154000,77013235,3100,3100,3100,3100,0
|
|
20240604,153900,77013235,3100,3100,3100,3100,0
|
|
20240604,153800,77013235,3100,3100,3100,3100,0
|
|
20240604,153700,77013235,3100,3100,3100,3100,0
|
|
20240604,153600,77013235,3100,3100,3100,3100,0
|
|
20240604,153500,77013235,3100,3100,3100,3100,0
|
|
20240604,153400,77013235,3100,3100,3100,3100,0
|
|
20240604,153300,77013235,3100,3100,3100,3100,888
|
|
20240604,153200,77013235,3100,3100,3100,3100,0
|
|
20240604,153100,77013235,3100,3100,3100,3100,0
|
|
20240604,153000,77013235,3100,3100,3100,3100,888
|
|
20240604,152900,74260435,3100,3100,3100,3100,0
|
|
20240604,152800,74260435,3100,3100,3100,3100,0
|
|
20240604,152700,74260435,3100,3100,3100,3100,0
|
|
20240604,152600,74260435,3100,3100,3100,3100,0
|
|
20240604,152500,74260435,3100,3100,3100,3100,0
|
|
20240604,152400,74260435,3100,3100,3100,3100,0
|
|
20240604,152300,74260435,3100,3100,3100,3100,0
|
|
20240604,152200,74260435,3100,3100,3100,3100,0
|
|
20240604,152100,74260435,3100,3100,3100,3100,0
|
|
20240604,152000,74260435,3100,3100,3100,3100,0
|
|
20240604,151900,74260435,3100,3095,3100,3095,292
|
|
20240604,151800,73355735,3100,3095,3100,3095,500
|
|
20240604,151700,71805790,3095,3095,3095,3095,300
|
|
20240604,151600,70877290,3095,3095,3095,3095,3
|
|
20240604,151500,70868005,3090,3090,3090,3090,0
|
|
20240604,151400,70868005,3090,3090,3090,3090,0
|
|
20240604,151300,70868005,3090,3090,3090,3090,0
|
|
20240604,151200,70868005,3090,3090,3090,3090,0
|
|
20240604,151100,70868005,3090,3090,3090,3090,0
|
|
20240604,151000,70868005,3090,3090,3090,3090,0
|
|
20240604,150900,70868005,3090,3090,3090,3090,0
|
|
20240604,150800,70868005,3090,3090,3090,3090,0
|
|
20240604,150700,70868005,3090,3090,3090,3090,0
|
|
20240604,150600,70868005,3090,3090,3090,3090,10
|
|
20240604,150500,70837105,3090,3090,3090,3090,0
|
|
20240604,150400,70837105,3090,3090,3090,3090,0
|
|
20240604,150300,70837105,3090,3090,3090,3090,0
|
|
20240604,150200,70837105,3090,3090,3090,3090,0
|
|
20240604,150100,70837105,3090,3090,3090,3090,0
|
|
20240604,150000,70837105,3090,3105,3105,3060,9711
|
|
20240604,145900,41014595,3105,3105,3105,3105,0
|
|
20240604,145800,41014595,3105,3105,3105,3105,1
|
|
20240604,145700,41011490,3105,3105,3105,3105,0
|
|
20240604,145600,41011490,3105,3105,3105,3105,2
|
|
20240604,145500,41005280,3105,3105,3105,3105,1
|
|
20240604,145400,41002175,3105,3105,3105,3105,1
|
|
20240604,145300,40999070,3105,3105,3105,3105,0
|
|
20240604,145200,40999070,3105,3105,3105,3105,1
|
|
20240604,145100,40995965,3105,3105,3105,3105,1
|
|
20240604,145000,40992860,3100,3105,3105,3100,4
|
|
20240604,144900,40980455,3105,3105,3105,3105,0
|
|
20240604,144800,40980455,3105,3105,3105,3105,1
|
|
20240604,144700,40977350,3105,3105,3105,3105,1
|
|
20240604,144600,40974245,3105,3105,3105,3105,1
|
|
20240604,144500,40971140,3105,3105,3105,3105,0
|
|
20240604,144400,40971140,3105,3105,3105,3105,1
|
|
20240604,144300,40968035,3105,3105,3105,3105,0
|
|
20240604,144200,40968035,3105,3105,3105,3105,2
|
|
20240604,144100,40961825,3105,3105,3105,3105,0
|
|
20240604,144000,40961825,3105,3105,3105,3105,1
|
|
20240604,143900,40958720,3105,3105,3105,3105,0
|
|
20240604,143800,40958720,3105,3100,3105,3100,1502
|
|
20240604,143700,36302475,3095,3100,3100,3095,2
|
|
20240604,143600,36296280,3100,3100,3100,3100,0
|
|
20240604,143500,36296280,3100,3100,3100,3100,1
|
|
20240604,143400,36293180,3100,3100,3100,3100,1
|
|
20240604,143300,36290080,3100,3100,3100,3100,1
|
|
20240604,143200,36286980,3100,3100,3100,3100,0
|
|
20240604,143100,36286980,3100,3100,3100,3100,1
|
|
20240604,143000,36283880,3100,3100,3100,3100,1
|
|
20240604,142900,36280780,3100,3100,3100,3100,1
|
|
20240604,142800,36277680,3100,3100,3100,3100,0
|
|
20240604,142700,36277680,3100,3100,3100,3100,1
|
|
20240604,142600,36274580,3100,3100,3100,3100,0
|
|
20240604,142500,36274580,3100,3100,3100,3100,2
|
|
20240604,142400,36268380,3100,3100,3100,3100,0
|
|
20240604,142300,36268380,3100,3100,3100,3100,1
|
|
20240604,142200,36265280,3100,3100,3100,3100,0
|
|
20240604,142100,36265280,3100,3100,3100,3100,2
|
|
20240604,142000,36259080,3100,3100,3100,3100,0
|
|
20240604,141900,36259080,3100,3100,3100,3100,11
|
|
20240604,141800,36224980,3100,3100,3100,3100,0
|
|
20240604,141700,36224980,3100,3100,3100,3100,3
|
|
20240604,141600,36215680,3100,3100,3100,3100,2
|
|
20240604,141500,36209480,3100,3100,3100,3100,0
|
|
20240604,141400,36209480,3100,3100,3100,3100,2
|
|
20240604,141300,36203280,3100,3100,3100,3100,1
|
|
20240604,141200,36200180,3100,3100,3100,3100,2
|
|
20240604,141100,36193980,3095,3095,3095,3095,1
|
|
20240604,141000,36190885,3100,3095,3100,3095,7
|
|
20240604,140900,36169210,3100,3100,3100,3100,0
|
|
20240604,140800,36169210,3100,3100,3100,3100,3
|
|
20240604,140700,36159910,3100,3100,3100,3100,0
|
|
20240604,140600,36159910,3100,3100,3100,3100,2
|
|
20240604,140500,36153710,3105,3105,3105,3105,0
|
|
20240604,140400,36153710,3105,3105,3105,3105,3
|
|
20240604,140300,36144395,3105,3105,3105,3105,0
|
|
20240604,140200,36144395,3105,3105,3105,3105,2
|
|
20240604,140100,36138185,3080,3080,3080,3080,0
|
|
20240604,140000,36138185,3080,3080,3080,3080,0
|
|
20240604,135900,36138185,3080,3080,3080,3080,0
|
|
20240604,135800,36138185,3080,3080,3080,3080,0
|
|
20240604,135700,36138185,3080,3080,3080,3080,0
|
|
20240604,135600,36138185,3080,3090,3090,3080,500
|
|
20240604,135500,34596640,3090,3090,3090,3090,34
|
|
20240604,135400,34491580,3090,3090,3090,3090,32
|
|
20240604,135300,34392700,3090,3090,3090,3090,0
|
|
20240604,135200,34392700,3090,3090,3090,3090,0
|
|
20240604,135100,34392700,3090,3090,3090,3090,0
|
|
20240604,135000,34392700,3090,3100,3100,3090,300
|
|
20240604,134900,33465370,3100,3100,3100,3100,0
|
|
20240604,134800,33465370,3100,3100,3100,3100,0
|
|
20240604,134700,33465370,3100,3100,3100,3100,0
|
|
20240604,134600,33465370,3100,3100,3100,3100,0
|
|
20240604,134500,33465370,3100,3100,3100,3100,0
|
|
20240604,134400,33465370,3100,3100,3100,3100,0
|
|
20240604,134300,33465370,3100,3100,3100,3100,0
|
|
20240604,134200,33465370,3100,3100,3100,3100,0
|
|
20240604,134100,33465370,3100,3100,3100,3100,0
|
|
20240604,134000,33465370,3100,3100,3100,3100,0
|
|
20240604,133900,33465370,3100,3100,3100,3100,0
|
|
20240604,133800,33465370,3100,3100,3100,3100,0
|
|
20240604,133700,33465370,3100,3100,3100,3100,0
|
|
20240604,133600,33465370,3100,3100,3100,3100,0
|
|
20240604,133500,33465370,3100,3100,3100,3100,0
|
|
20240604,133400,33465370,3100,3100,3100,3100,0
|
|
20240604,133300,33465370,3100,3100,3100,3100,0
|
|
20240604,133200,33465370,3100,3100,3100,3100,0
|
|
20240604,133100,33465370,3100,3100,3100,3100,0
|
|
20240604,133000,33465370,3100,3100,3100,3100,0
|
|
20240604,132900,33465370,3100,3100,3100,3100,0
|
|
20240604,132800,33465370,3100,3100,3100,3100,0
|
|
20240604,132700,33465370,3100,3100,3100,3100,0
|
|
20240604,132600,33465370,3100,3100,3100,3100,0
|
|
20240604,132500,33465370,3100,3100,3100,3100,0
|
|
20240604,132400,33465370,3100,3100,3100,3100,7
|
|
20240604,132300,33443670,3100,3100,3100,3100,0
|
|
20240604,132200,33443670,3100,3100,3100,3100,2
|
|
20240604,132100,33437470,3100,3100,3100,3100,32
|
|
20240604,132000,33338270,3090,3090,3090,3090,0
|
|
20240604,131900,33338270,3090,3090,3090,3090,0
|
|
20240604,131800,33338270,3090,3090,3090,3090,0
|
|
20240604,131700,33338270,3090,3090,3090,3090,0
|
|
20240604,131600,33338270,3090,3090,3090,3090,0
|
|
20240604,131500,33338270,3090,3090,3090,3090,0
|
|
20240604,131400,33338270,3090,3090,3090,3090,0
|
|
20240604,131300,33338270,3090,3090,3090,3090,0
|
|
20240604,131200,33338270,3090,3090,3090,3090,0
|
|
20240604,131100,33338270,3090,3090,3090,3090,0
|
|
20240604,131000,33338270,3090,3090,3090,3090,0
|
|
20240604,130900,33338270,3090,3090,3090,3090,0
|
|
20240604,130800,33338270,3090,3090,3090,3090,0
|
|
20240604,130700,33338270,3090,3090,3090,3090,0
|
|
20240604,130600,33338270,3090,3090,3090,3090,650
|
|
20240604,130500,31329770,3100,3100,3100,3100,0
|
|
20240604,130400,31329770,3100,3100,3100,3100,0
|
|
20240604,130300,31329770,3100,3100,3100,3100,0
|
|
20240604,130200,31329770,3100,3100,3100,3100,0
|
|
20240604,130100,31329770,3100,3100,3100,3100,0
|
|
20240604,130000,31329770,3100,3100,3100,3100,0
|
|
20240604,125900,31329770,3100,3100,3100,3100,15
|
|
20240604,125800,31283270,3100,3100,3100,3100,0
|
|
20240604,125700,31283270,3100,3100,3100,3100,0
|
|
20240604,125600,31283270,3100,3100,3100,3100,34
|
|
20240604,125500,31177870,3110,3110,3110,3110,0
|
|
20240604,125400,31177870,3110,3110,3110,3110,0
|
|
20240604,125300,31177870,3110,3110,3110,3110,0
|
|
20240604,125200,31177870,3110,3110,3110,3110,0
|
|
20240604,125100,31177870,3110,3110,3110,3110,0
|
|
20240604,125000,31177870,3110,3110,3110,3110,0
|
|
20240604,124900,31177870,3110,3110,3110,3110,0
|
|
20240604,124800,31177870,3110,3110,3110,3110,1
|
|
20240604,124700,31174760,3100,3100,3100,3100,0
|
|
20240604,124600,31174760,3100,3100,3100,3100,0
|
|
20240604,124500,31174760,3100,3100,3100,3100,4
|
|
20240604,124400,31162360,3100,3100,3100,3100,28
|
|
20240604,124300,31075560,3100,3100,3100,3100,0
|
|
20240604,124200,31075560,3100,3100,3100,3100,3
|
|
20240604,124100,31066260,3090,3090,3090,3090,0
|
|
20240604,124000,31066260,3090,3090,3090,3090,0
|
|
20240604,123900,31066260,3090,3090,3090,3090,0
|
|
20240604,123800,31066260,3090,3090,3090,3090,0
|
|
20240604,123700,31066260,3090,3090,3090,3090,0
|
|
20240604,123600,31066260,3090,3090,3090,3090,0
|
|
20240604,123500,31066260,3090,3090,3090,3090,0
|
|
20240604,123400,31066260,3090,3090,3090,3090,0
|
|
20240604,123300,31066260,3090,3090,3090,3090,0
|
|
20240604,123200,31066260,3090,3090,3090,3090,0
|
|
20240604,123100,31066260,3090,3090,3090,3090,0
|
|
20240604,123000,31066260,3090,3090,3090,3090,0
|
|
20240604,122900,31066260,3090,3090,3090,3090,0
|
|
20240604,122800,31066260,3090,3090,3090,3090,0
|
|
20240604,122700,31066260,3090,3090,3090,3090,0
|
|
20240604,122600,31066260,3090,3090,3090,3090,0
|
|
20240604,122500,31066260,3090,3090,3090,3090,0
|
|
20240604,122400,31066260,3090,3090,3090,3090,0
|
|
20240604,122300,31066260,3090,3090,3090,3090,0
|
|
20240604,122200,31066260,3090,3100,3100,3090,4026
|
|
20240604,122100,18610895,3110,3110,3110,3110,0
|
|
20240604,122000,18610895,3110,3110,3110,3110,0
|
|
20240604,121900,18610895,3110,3110,3110,3110,0
|
|
20240604,121800,18610895,3110,3110,3110,3110,0
|
|
20240604,121700,18610895,3110,3110,3110,3110,0
|
|
20240604,121600,18610895,3110,3110,3110,3110,0
|
|
20240604,121500,18610895,3110,3110,3110,3110,0
|
|
20240604,121400,18610895,3110,3110,3110,3110,1
|
|
20240604,121300,18607785,3110,3110,3110,3110,0
|
|
20240604,121200,18607785,3110,3110,3110,3110,0
|
|
20240604,121100,18607785,3110,3110,3110,3110,0
|
|
20240604,121000,18607785,3110,3110,3110,3110,0
|
|
20240604,120900,18607785,3110,3110,3110,3110,15
|
|
20240604,120800,18561135,3110,3110,3110,3110,0
|
|
20240604,120700,18561135,3110,3110,3110,3110,0
|
|
20240604,120600,18561135,3110,3110,3110,3110,0
|
|
20240604,120500,18561135,3110,3110,3110,3110,1
|
|
20240604,120400,18558025,3105,3105,3105,3105,0
|
|
20240604,120300,18558025,3105,3105,3105,3105,0
|
|
20240604,120200,18558025,3105,3105,3105,3105,0
|
|
20240604,120100,18558025,3105,3105,3105,3105,0
|
|
20240604,120000,18558025,3105,3105,3105,3105,0
|
|
20240604,115900,18558025,3105,3105,3105,3105,0
|
|
20240604,115800,18558025,3105,3105,3105,3105,0
|
|
20240604,115700,18558025,3105,3105,3105,3105,0
|
|
20240604,115600,18558025,3105,3105,3105,3105,0
|
|
20240604,115500,18558025,3105,3105,3105,3105,1
|
|
20240604,115400,18554920,3100,3100,3100,3100,0
|
|
20240604,115300,18554920,3100,3100,3100,3100,0
|
|
20240604,115200,18554920,3100,3100,3100,3100,0
|
|
20240604,115100,18554920,3100,3100,3100,3100,0
|
|
20240604,115000,18554920,3100,3100,3100,3100,0
|
|
20240604,114900,18554920,3100,3100,3100,3100,0
|
|
20240604,114800,18554920,3100,3100,3100,3100,0
|
|
20240604,114700,18554920,3100,3100,3100,3100,1
|
|
20240604,114600,18551820,3100,3100,3100,3100,0
|
|
20240604,114500,18551820,3100,3100,3100,3100,0
|
|
20240604,114400,18551820,3100,3100,3100,3100,8
|
|
20240604,114300,18527020,3100,3100,3100,3100,0
|
|
20240604,114200,18527020,3100,3100,3100,3100,0
|
|
20240604,114100,18527020,3100,3100,3100,3100,0
|
|
20240604,114000,18527020,3100,3100,3100,3100,0
|
|
20240604,113900,18527020,3100,3100,3100,3100,1
|
|
20240604,113800,18523920,3110,3110,3110,3110,0
|
|
20240604,113700,18523920,3110,3110,3110,3110,0
|
|
20240604,113600,18523920,3110,3110,3110,3110,0
|
|
20240604,113500,18523920,3110,3110,3110,3110,0
|
|
20240604,113400,18523920,3110,3110,3110,3110,0
|
|
20240604,113300,18523920,3110,3110,3110,3110,0
|
|
20240604,113200,18523920,3110,3110,3110,3110,1
|
|
20240604,113100,18520810,3110,3110,3110,3110,0
|
|
20240604,113000,18520810,3110,3110,3110,3110,0
|
|
20240604,112900,18520810,3110,3110,3110,3110,0
|
|
20240604,112800,18520810,3110,3110,3110,3110,0
|
|
20240604,112700,18520810,3110,3110,3110,3110,0
|
|
20240604,112600,18520810,3110,3110,3110,3110,0
|
|
20240604,112500,18520810,3110,3110,3110,3110,0
|
|
20240604,112400,18520810,3110,3110,3110,3110,0
|
|
20240604,112300,18520810,3110,3110,3110,3110,0
|
|
20240604,112200,18520810,3110,3110,3110,3110,0
|
|
20240604,112100,18520810,3110,3110,3110,3110,0
|
|
20240604,112000,18520810,3110,3110,3110,3110,0
|
|
20240604,111900,18520810,3110,3110,3110,3110,0
|
|
20240604,111800,18520810,3110,3110,3110,3110,0
|
|
20240604,111700,18520810,3110,3110,3110,3110,0
|
|
20240604,111600,18520810,3110,3110,3110,3110,0
|
|
20240604,111500,18520810,3110,3110,3110,3110,0
|
|
20240604,111400,18520810,3110,3110,3110,3110,0
|
|
20240604,111300,18520810,3110,3110,3110,3110,0
|
|
20240604,111200,18520810,3110,3110,3110,3110,0
|
|
20240604,111100,18520810,3110,3110,3110,3110,0
|
|
20240604,111000,18520810,3110,3110,3110,3110,0
|
|
20240604,110900,18520810,3110,3110,3110,3110,0
|
|
20240604,110800,18520810,3110,3110,3110,3110,0
|
|
20240604,110700,18520810,3110,3110,3110,3110,0
|
|
20240604,110600,18520810,3110,3110,3110,3110,0
|
|
20240604,110500,18520810,3110,3110,3110,3110,0
|
|
20240604,110400,18520810,3110,3110,3110,3110,0
|
|
20240604,110300,18520810,3110,3110,3110,3110,0
|
|
20240604,110200,18520810,3110,3110,3110,3110,0
|
|
20240604,110100,18520810,3110,3110,3110,3110,0
|
|
20240604,110000,18520810,3110,3110,3110,3110,0
|
|
20240604,105900,18520810,3110,3110,3110,3110,0
|
|
20240604,105800,18520810,3110,3110,3110,3110,8
|
|
20240604,105700,18495930,3110,3110,3110,3110,1
|
|
20240604,105600,18492820,3100,3100,3100,3100,0
|
|
20240604,105500,18492820,3100,3100,3100,3100,1
|
|
20240604,105400,18489720,3110,3110,3110,3110,0
|
|
20240604,105300,18489720,3110,3110,3110,3110,0
|
|
20240604,105200,18489720,3110,3110,3110,3110,0
|
|
20240604,105100,18489720,3110,3110,3110,3110,0
|
|
20240604,105000,18489720,3110,3110,3110,3110,0
|
|
20240604,104900,18489720,3110,3110,3110,3110,0
|
|
20240604,104800,18489720,3110,3110,3110,3110,0
|
|
20240604,104700,18489720,3110,3110,3110,3110,0
|
|
20240604,104600,18489720,3110,3110,3110,3110,0
|
|
20240604,104500,18489720,3110,3110,3110,3110,0
|
|
20240604,104400,18489720,3110,3110,3110,3110,0
|
|
20240604,104300,18489720,3110,3110,3110,3110,0
|
|
20240604,104200,18489720,3110,3110,3110,3110,0
|
|
20240604,104100,18489720,3110,3110,3110,3110,2
|
|
20240604,104000,18483500,3110,3110,3110,3110,0
|
|
20240604,103900,18483500,3110,3110,3110,3110,0
|
|
20240604,103800,18483500,3110,3110,3110,3110,0
|
|
20240604,103700,18483500,3110,3110,3110,3110,0
|
|
20240604,103600,18483500,3110,3110,3110,3110,0
|
|
20240604,103500,18483500,3110,3110,3110,3110,0
|
|
20240604,103400,18483500,3110,3110,3110,3110,0
|
|
20240604,103300,18483500,3110,3110,3110,3110,0
|
|
20240604,103200,18483500,3110,3110,3110,3110,0
|
|
20240604,103100,18483500,3110,3110,3110,3110,5
|
|
20240604,103000,18467950,3100,3100,3100,3100,61
|
|
20240604,102900,18278850,3100,3100,3100,3100,0
|
|
20240604,102800,18278850,3100,3100,3100,3100,0
|
|
20240604,102700,18278850,3100,3100,3100,3100,0
|
|
20240604,102600,18278850,3100,3100,3100,3100,0
|
|
20240604,102500,18278850,3100,3100,3100,3100,23
|
|
20240604,102400,18207550,3100,3100,3100,3100,0
|
|
20240604,102300,18207550,3100,3100,3100,3100,0
|
|
20240604,102200,18207550,3100,3100,3100,3100,0
|
|
20240604,102100,18207550,3100,3100,3100,3100,0
|
|
20240604,102000,18207550,3100,3100,3100,3100,0
|
|
20240604,101900,18207550,3100,3100,3100,3100,0
|
|
20240604,101800,18207550,3100,3105,3105,3100,360
|
|
20240604,101700,17090740,3115,3115,3115,3115,0
|
|
20240604,101600,17090740,3115,3115,3115,3115,1
|
|
20240604,101500,17087625,3115,3115,3115,3115,0
|
|
20240604,101400,17087625,3115,3115,3115,3115,0
|
|
20240604,101300,17087625,3115,3115,3115,3115,0
|
|
20240604,101200,17087625,3115,3115,3115,3115,0
|
|
20240604,101100,17087625,3115,3115,3115,3115,0
|
|
20240604,101000,17087625,3115,3115,3115,3115,0
|
|
20240604,100900,17087625,3115,3115,3115,3115,0
|
|
20240604,100800,17087625,3115,3115,3115,3115,0
|
|
20240604,100700,17087625,3115,3115,3115,3115,0
|
|
20240604,100600,17087625,3115,3115,3115,3115,0
|
|
20240604,100500,17087625,3115,3115,3115,3115,0
|
|
20240604,100400,17087625,3115,3115,3115,3115,0
|
|
20240604,100300,17087625,3115,3115,3115,3115,0
|
|
20240604,100200,17087625,3115,3115,3115,3115,0
|
|
20240604,100100,17087625,3115,3115,3115,3115,22
|
|
20240604,100000,17019095,3120,3120,3120,3120,0
|
|
20240604,095900,17019095,3120,3115,3120,3115,32
|
|
20240604,095800,16919315,3115,3115,3115,3115,19
|
|
20240604,095700,16860130,3105,3105,3105,3105,15
|
|
20240604,095600,16813555,3105,3105,3105,3105,0
|
|
20240604,095500,16813555,3105,3105,3105,3105,19
|
|
20240604,095400,16754560,3105,3105,3105,3105,0
|
|
20240604,095300,16754560,3105,3105,3105,3105,52
|
|
20240604,095200,16593100,3105,3105,3105,3105,14
|
|
20240604,095100,16549630,3105,3105,3105,3105,0
|
|
20240604,095000,16549630,3105,3105,3105,3105,0
|
|
20240604,094900,16549630,3105,3105,3105,3105,0
|
|
20240604,094800,16549630,3105,3105,3105,3105,0
|
|
20240604,094700,16549630,3105,3105,3105,3105,0
|
|
20240604,094600,16549630,3105,3105,3105,3105,0
|
|
20240604,094500,16549630,3105,3105,3105,3105,1
|
|
20240604,094400,16546525,3110,3110,3110,3110,0
|
|
20240604,094300,16546525,3110,3110,3110,3110,0
|
|
20240604,094200,16546525,3110,3110,3110,3110,0
|
|
20240604,094100,16546525,3110,3110,3110,3110,0
|
|
20240604,094000,16546525,3110,3110,3110,3110,0
|
|
20240604,093900,16546525,3110,3110,3110,3110,0
|
|
20240604,093800,16546525,3110,3110,3110,3110,0
|
|
20240604,093700,16546525,3110,3110,3110,3110,5
|
|
20240604,093600,16530975,3110,3110,3110,3110,0
|
|
20240604,093500,16530975,3110,3110,3110,3110,10
|
|
20240604,093400,16499875,3110,3110,3110,3110,1
|
|
20240604,093300,16496765,3115,3115,3115,3115,0
|
|
20240604,093200,16496765,3115,3115,3115,3115,0
|
|
20240604,093100,16496765,3115,3115,3115,3115,0
|
|
20240604,093000,16496765,3115,3115,3115,3115,0
|
|
20240604,092900,16496765,3115,3115,3115,3115,1
|
|
20240604,092800,16493650,3115,3115,3115,3115,1
|
|
20240604,092700,16490535,3115,3115,3115,3115,0
|
|
20240604,092600,16490535,3115,3115,3115,3115,10
|
|
20240604,092500,16459385,3115,3115,3115,3115,0
|
|
20240604,092400,16459385,3115,3115,3115,3115,9
|
|
20240604,092300,16431350,3115,3105,3115,3105,4
|
|
20240604,092200,16418905,3095,3085,3095,3085,83
|
|
20240604,092100,16162060,3085,3085,3085,3085,15
|
|
20240604,092000,16115785,3085,3085,3085,3085,1
|
|
20240604,091900,16112700,3080,3085,3085,3080,109
|
|
20240604,091800,15776970,3080,3080,3080,3080,0
|
|
20240604,091700,15776970,3080,3080,3080,3080,0
|
|
20240604,091600,15776970,3080,3080,3080,3080,40
|
|
20240604,091500,15653770,3080,3100,3100,3080,4
|
|
20240604,091400,15641430,3075,3080,3080,3075,100
|
|
20240604,091300,15333825,3065,3095,3095,3065,2000
|
|
20240604,091200,9194700,3095,3095,3095,3095,6
|
|
20240604,091100,9176130,3095,3095,3095,3095,1
|
|
20240604,091000,9173035,3075,3075,3075,3075,40
|
|
20240604,090900,9050035,3065,3100,3100,3065,1897
|
|
20240604,090800,3210270,3100,3105,3105,3100,435
|
|
20240604,090700,1860905,3100,3100,3100,3100,0
|
|
20240604,090600,1860905,3100,3100,3100,3100,0
|
|
20240604,090500,1860905,3100,3120,3120,3100,400
|
|
20240604,090400,618140,3120,3120,3120,3120,28
|
|
20240604,090300,530780,3120,3125,3125,3120,31
|
|
20240604,090200,433955,3145,3145,3145,3145,0
|
|
20240604,090100,433955,3145,3145,3145,3145,100
|
|
20240604,090000,119455,3145,3145,3145,3140,38
|