695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203200,100329610,8210,8210,8210,8210,2
|
|
20240603,203100,100329610,8210,8210,8210,8210,0
|
|
20240603,203000,100329610,8210,8210,8210,8210,0
|
|
20240603,202900,100329610,8210,8210,8210,8210,0
|
|
20240603,202800,100329610,8210,8210,8210,8210,0
|
|
20240603,202700,100329610,8210,8210,8210,8210,0
|
|
20240603,202600,100329610,8210,8210,8210,8210,0
|
|
20240603,202500,100329610,8210,8210,8210,8210,0
|
|
20240603,202400,100329610,8210,8210,8210,8210,0
|
|
20240603,202300,100329610,8210,8210,8210,8210,0
|
|
20240603,202200,100329610,8210,8210,8210,8210,0
|
|
20240603,202100,100329610,8210,8210,8210,8210,0
|
|
20240603,202000,100329610,8210,8210,8210,8210,0
|
|
20240603,201900,100329610,8210,8210,8210,8210,0
|
|
20240603,201800,100329610,8210,8210,8210,8210,0
|
|
20240603,201700,100329610,8210,8210,8210,8210,0
|
|
20240603,201600,100329610,8210,8210,8210,8210,0
|
|
20240603,201500,100329610,8210,8210,8210,8210,0
|
|
20240603,201400,100329610,8210,8210,8210,8210,0
|
|
20240603,201300,100329610,8210,8210,8210,8210,0
|
|
20240603,201200,100329610,8210,8210,8210,8210,0
|
|
20240603,201100,100329610,8210,8210,8210,8210,0
|
|
20240603,201000,100329610,8210,8210,8210,8210,0
|
|
20240603,200900,100329610,8210,8210,8210,8210,0
|
|
20240603,200800,100329610,8210,8210,8210,8210,0
|
|
20240603,200700,100329610,8210,8210,8210,8210,0
|
|
20240603,200600,100329610,8210,8210,8210,8210,0
|
|
20240603,200500,100329610,8210,8210,8210,8210,0
|
|
20240603,200400,100329610,8210,8210,8210,8210,0
|
|
20240603,200300,100329610,8210,8210,8210,8210,0
|
|
20240603,200200,100329610,8210,8210,8210,8210,2
|
|
20240603,200100,100329610,8210,8210,8210,8210,0
|
|
20240603,200000,100329610,8210,8210,8210,8210,0
|
|
20240603,195900,100329610,8210,8210,8210,8210,0
|
|
20240603,195800,100329610,8210,8210,8210,8210,0
|
|
20240603,195700,100329610,8210,8210,8210,8210,0
|
|
20240603,195600,100329610,8210,8210,8210,8210,0
|
|
20240603,195500,100329610,8210,8210,8210,8210,0
|
|
20240603,195400,100329610,8210,8210,8210,8210,0
|
|
20240603,195300,100329610,8210,8210,8210,8210,0
|
|
20240603,195200,100329610,8210,8210,8210,8210,0
|
|
20240603,195100,100329610,8210,8210,8210,8210,0
|
|
20240603,195000,100329610,8210,8210,8210,8210,0
|
|
20240603,194900,100329610,8210,8210,8210,8210,0
|
|
20240603,194800,100329610,8210,8210,8210,8210,0
|
|
20240603,194700,100329610,8210,8210,8210,8210,0
|
|
20240603,194600,100329610,8210,8210,8210,8210,0
|
|
20240603,194500,100329610,8210,8210,8210,8210,0
|
|
20240603,194400,100329610,8210,8210,8210,8210,0
|
|
20240603,194300,100329610,8210,8210,8210,8210,0
|
|
20240603,194200,100329610,8210,8210,8210,8210,0
|
|
20240603,194100,100329610,8210,8210,8210,8210,0
|
|
20240603,194000,100329610,8210,8210,8210,8210,0
|
|
20240603,193900,100329610,8210,8210,8210,8210,0
|
|
20240603,193800,100329610,8210,8210,8210,8210,0
|
|
20240603,193700,100329610,8210,8210,8210,8210,0
|
|
20240603,193600,100329610,8210,8210,8210,8210,0
|
|
20240603,193500,100329610,8210,8210,8210,8210,0
|
|
20240603,193400,100329610,8210,8210,8210,8210,0
|
|
20240603,193300,100329610,8210,8210,8210,8210,0
|
|
20240603,193200,100329610,8210,8210,8210,8210,2
|
|
20240603,193100,100329610,8210,8210,8210,8210,0
|
|
20240603,193000,100329610,8210,8210,8210,8210,0
|
|
20240603,192900,100329610,8210,8210,8210,8210,0
|
|
20240603,192800,100329610,8210,8210,8210,8210,0
|
|
20240603,192700,100329610,8210,8210,8210,8210,0
|
|
20240603,192600,100329610,8210,8210,8210,8210,0
|
|
20240603,192500,100329610,8210,8210,8210,8210,0
|
|
20240603,192400,100329610,8210,8210,8210,8210,0
|
|
20240603,192300,100329610,8210,8210,8210,8210,0
|
|
20240603,192200,100329610,8210,8210,8210,8210,0
|
|
20240603,192100,100329610,8210,8210,8210,8210,0
|
|
20240603,192000,100329610,8210,8210,8210,8210,0
|
|
20240603,191900,100329610,8210,8210,8210,8210,0
|
|
20240603,191800,100329610,8210,8210,8210,8210,0
|
|
20240603,191700,100329610,8210,8210,8210,8210,0
|
|
20240603,191600,100329610,8210,8210,8210,8210,0
|
|
20240603,191500,100329610,8210,8210,8210,8210,0
|
|
20240603,191400,100329610,8210,8210,8210,8210,0
|
|
20240603,191300,100329610,8210,8210,8210,8210,0
|
|
20240603,191200,100329610,8210,8210,8210,8210,0
|
|
20240603,191100,100329610,8210,8210,8210,8210,0
|
|
20240603,191000,100329610,8210,8210,8210,8210,0
|
|
20240603,190900,100329610,8210,8210,8210,8210,0
|
|
20240603,190800,100329610,8210,8210,8210,8210,0
|
|
20240603,190700,100329610,8210,8210,8210,8210,0
|
|
20240603,190600,100329610,8210,8210,8210,8210,0
|
|
20240603,190500,100329610,8210,8210,8210,8210,0
|
|
20240603,190400,100329610,8210,8210,8210,8210,0
|
|
20240603,190300,100329610,8210,8210,8210,8210,0
|
|
20240603,190200,100329610,8210,8210,8210,8210,2
|
|
20240603,190100,100329610,8210,8210,8210,8210,0
|
|
20240603,190000,100329610,8210,8210,8210,8210,0
|
|
20240603,185900,100329610,8210,8210,8210,8210,0
|
|
20240603,185800,100329610,8210,8210,8210,8210,0
|
|
20240603,185700,100329610,8210,8210,8210,8210,0
|
|
20240603,185600,100329610,8210,8210,8210,8210,0
|
|
20240603,185500,100329610,8210,8210,8210,8210,0
|
|
20240603,185400,100329610,8210,8210,8210,8210,0
|
|
20240603,185300,100329610,8210,8210,8210,8210,0
|
|
20240603,185200,100329610,8210,8210,8210,8210,0
|
|
20240603,185100,100329610,8210,8210,8210,8210,0
|
|
20240603,185000,100329610,8210,8210,8210,8210,0
|
|
20240603,184900,100329610,8210,8210,8210,8210,0
|
|
20240603,184800,100329610,8210,8210,8210,8210,0
|
|
20240603,184700,100329610,8210,8210,8210,8210,0
|
|
20240603,184600,100329610,8210,8210,8210,8210,0
|
|
20240603,184500,100329610,8210,8210,8210,8210,0
|
|
20240603,184400,100329610,8210,8210,8210,8210,0
|
|
20240603,184300,100329610,8210,8210,8210,8210,0
|
|
20240603,184200,100329610,8210,8210,8210,8210,0
|
|
20240603,184100,100329610,8210,8210,8210,8210,0
|
|
20240603,184000,100329610,8210,8210,8210,8210,0
|
|
20240603,183900,100329610,8210,8210,8210,8210,0
|
|
20240603,183800,100329610,8210,8210,8210,8210,0
|
|
20240603,183700,100329610,8210,8210,8210,8210,0
|
|
20240603,183600,100329610,8210,8210,8210,8210,0
|
|
20240603,183500,100329610,8210,8210,8210,8210,0
|
|
20240603,183400,100329610,8210,8210,8210,8210,0
|
|
20240603,183300,100329610,8210,8210,8210,8210,0
|
|
20240603,183200,100329610,8210,8210,8210,8210,2
|
|
20240603,183100,100329610,8210,8210,8210,8210,0
|
|
20240603,183000,100329610,8210,8210,8210,8210,0
|
|
20240603,182900,100329610,8210,8210,8210,8210,0
|
|
20240603,182800,100329610,8210,8210,8210,8210,0
|
|
20240603,182700,100329610,8210,8210,8210,8210,0
|
|
20240603,182600,100329610,8210,8210,8210,8210,0
|
|
20240603,182500,100329610,8210,8210,8210,8210,0
|
|
20240603,182400,100329610,8210,8210,8210,8210,0
|
|
20240603,182300,100329610,8210,8210,8210,8210,0
|
|
20240603,182200,100329610,8210,8210,8210,8210,0
|
|
20240603,182100,100329610,8210,8210,8210,8210,0
|
|
20240603,182000,100329610,8210,8210,8210,8210,0
|
|
20240603,181900,100329610,8210,8210,8210,8210,0
|
|
20240603,181800,100329610,8210,8210,8210,8210,0
|
|
20240603,181700,100329610,8210,8210,8210,8210,0
|
|
20240603,181600,100329610,8210,8210,8210,8210,0
|
|
20240603,181500,100329610,8210,8210,8210,8210,0
|
|
20240603,181400,100329610,8210,8210,8210,8210,0
|
|
20240603,181300,100329610,8210,8210,8210,8210,0
|
|
20240603,181200,100329610,8210,8210,8210,8210,0
|
|
20240603,181100,100329610,8210,8210,8210,8210,0
|
|
20240603,181000,100329610,8210,8210,8210,8210,0
|
|
20240603,180900,100329610,8210,8210,8210,8210,0
|
|
20240603,180800,100329610,8210,8210,8210,8210,0
|
|
20240603,180700,100329610,8210,8210,8210,8210,0
|
|
20240603,180600,100329610,8210,8210,8210,8210,0
|
|
20240603,180500,100329610,8210,8210,8210,8210,0
|
|
20240603,180400,100329610,8210,8210,8210,8210,0
|
|
20240603,180300,100329610,8210,8210,8210,8210,0
|
|
20240603,180200,100329610,8210,8210,8210,8210,2
|
|
20240603,180100,100329610,8210,8210,8210,8210,0
|
|
20240603,180000,100329610,8210,8210,8210,8210,0
|
|
20240603,175900,100329610,8210,8210,8210,8210,0
|
|
20240603,175800,100329610,8210,8210,8210,8210,0
|
|
20240603,175700,100329610,8210,8210,8210,8210,0
|
|
20240603,175600,100329610,8210,8210,8210,8210,0
|
|
20240603,175500,100329610,8210,8210,8210,8210,0
|
|
20240603,175400,100329610,8210,8210,8210,8210,0
|
|
20240603,175300,100329610,8210,8210,8210,8210,0
|
|
20240603,175200,100329610,8210,8210,8210,8210,0
|
|
20240603,175100,100329610,8210,8210,8210,8210,0
|
|
20240603,175000,100329610,8210,8210,8210,8210,0
|
|
20240603,174900,100329610,8210,8210,8210,8210,0
|
|
20240603,174800,100329610,8210,8210,8210,8210,0
|
|
20240603,174700,100329610,8210,8210,8210,8210,0
|
|
20240603,174600,100329610,8210,8210,8210,8210,0
|
|
20240603,174500,100329610,8210,8210,8210,8210,0
|
|
20240603,174400,100329610,8210,8210,8210,8210,0
|
|
20240603,174300,100329610,8210,8210,8210,8210,0
|
|
20240603,174200,100329610,8210,8210,8210,8210,0
|
|
20240603,174100,100329610,8210,8210,8210,8210,0
|
|
20240603,174000,100329610,8210,8210,8210,8210,0
|
|
20240603,173900,100329610,8210,8210,8210,8210,0
|
|
20240603,173800,100329610,8210,8210,8210,8210,0
|
|
20240603,173700,100329610,8210,8210,8210,8210,0
|
|
20240603,173600,100329610,8210,8210,8210,8210,0
|
|
20240603,173500,100329610,8210,8210,8210,8210,0
|
|
20240603,173400,100329610,8210,8210,8210,8210,0
|
|
20240603,173300,100329610,8210,8210,8210,8210,0
|
|
20240603,173200,100329610,8210,8210,8210,8210,2
|
|
20240603,173100,100329610,8210,8210,8210,8210,0
|
|
20240603,173000,100329610,8210,8210,8210,8210,0
|
|
20240603,172900,100329610,8210,8210,8210,8210,0
|
|
20240603,172800,100329610,8210,8210,8210,8210,0
|
|
20240603,172700,100329610,8210,8210,8210,8210,0
|
|
20240603,172600,100329610,8210,8210,8210,8210,0
|
|
20240603,172500,100329610,8210,8210,8210,8210,0
|
|
20240603,172400,100329610,8210,8210,8210,8210,0
|
|
20240603,172300,100329610,8210,8210,8210,8210,0
|
|
20240603,172200,100329610,8210,8210,8210,8210,0
|
|
20240603,172100,100329610,8210,8210,8210,8210,0
|
|
20240603,172000,100329610,8210,8210,8210,8210,0
|
|
20240603,171900,100329610,8210,8210,8210,8210,0
|
|
20240603,171800,100329610,8210,8210,8210,8210,0
|
|
20240603,171700,100329610,8210,8210,8210,8210,0
|
|
20240603,171600,100329610,8210,8210,8210,8210,0
|
|
20240603,171500,100329610,8210,8210,8210,8210,0
|
|
20240603,171400,100329610,8210,8210,8210,8210,0
|
|
20240603,171300,100329610,8210,8210,8210,8210,0
|
|
20240603,171200,100329610,8210,8210,8210,8210,0
|
|
20240603,171100,100329610,8210,8210,8210,8210,0
|
|
20240603,171000,100329610,8210,8210,8210,8210,0
|
|
20240603,170900,100329610,8210,8210,8210,8210,0
|
|
20240603,170800,100329610,8210,8210,8210,8210,0
|
|
20240603,170700,100329610,8210,8210,8210,8210,0
|
|
20240603,170600,100329610,8210,8210,8210,8210,0
|
|
20240603,170500,100329610,8210,8210,8210,8210,0
|
|
20240603,170400,100329610,8210,8210,8210,8210,0
|
|
20240603,170300,100329610,8210,8210,8210,8210,0
|
|
20240603,170200,100329610,8210,8210,8210,8210,2
|
|
20240603,170100,100329610,8210,8210,8210,8210,0
|
|
20240603,170000,100329610,8210,8210,8210,8210,0
|
|
20240603,165900,100329610,8210,8210,8210,8210,0
|
|
20240603,165800,100329610,8210,8210,8210,8210,0
|
|
20240603,165700,100329610,8210,8210,8210,8210,0
|
|
20240603,165600,100329610,8210,8210,8210,8210,0
|
|
20240603,165500,100329610,8210,8210,8210,8210,0
|
|
20240603,165400,100329610,8210,8210,8210,8210,0
|
|
20240603,165300,100329610,8210,8210,8210,8210,0
|
|
20240603,165200,100329610,8210,8210,8210,8210,0
|
|
20240603,165100,100329610,8210,8210,8210,8210,0
|
|
20240603,165000,100329610,8210,8210,8210,8210,0
|
|
20240603,164900,100329610,8210,8210,8210,8210,0
|
|
20240603,164800,100329610,8210,8210,8210,8210,0
|
|
20240603,164700,100329610,8210,8210,8210,8210,0
|
|
20240603,164600,100329610,8210,8210,8210,8210,0
|
|
20240603,164500,100329610,8210,8210,8210,8210,0
|
|
20240603,164400,100329610,8210,8210,8210,8210,0
|
|
20240603,164300,100329610,8210,8210,8210,8210,0
|
|
20240603,164200,100329610,8210,8210,8210,8210,0
|
|
20240603,164100,100329610,8210,8210,8210,8210,0
|
|
20240603,164000,100329610,8210,8210,8210,8210,0
|
|
20240603,163900,100329610,8210,8210,8210,8210,0
|
|
20240603,163800,100329610,8210,8210,8210,8210,0
|
|
20240603,163700,100329610,8210,8210,8210,8210,0
|
|
20240603,163600,100329610,8210,8210,8210,8210,0
|
|
20240603,163500,100329610,8210,8210,8210,8210,0
|
|
20240603,163400,100329610,8210,8210,8210,8210,0
|
|
20240603,163300,100329610,8210,8210,8210,8210,0
|
|
20240603,163200,100329610,8210,8210,8210,8210,2
|
|
20240603,163100,100329610,8210,8210,8210,8210,0
|
|
20240603,163000,100329610,8210,8210,8210,8210,0
|
|
20240603,162900,100329610,8210,8210,8210,8210,0
|
|
20240603,162800,100329610,8210,8210,8210,8210,0
|
|
20240603,162700,100329610,8210,8210,8210,8210,0
|
|
20240603,162600,100329610,8210,8210,8210,8210,0
|
|
20240603,162500,100329610,8210,8210,8210,8210,0
|
|
20240603,162400,100329610,8210,8210,8210,8210,0
|
|
20240603,162300,100329610,8210,8210,8210,8210,0
|
|
20240603,162200,100329610,8210,8210,8210,8210,0
|
|
20240603,162100,100329610,8210,8210,8210,8210,0
|
|
20240603,162000,100329610,8210,8210,8210,8210,0
|
|
20240603,161900,100329610,8210,8210,8210,8210,0
|
|
20240603,161800,100329610,8210,8210,8210,8210,0
|
|
20240603,161700,100329610,8210,8210,8210,8210,0
|
|
20240603,161600,100329610,8210,8210,8210,8210,0
|
|
20240603,161500,100329610,8210,8210,8210,8210,0
|
|
20240603,161400,100329610,8210,8210,8210,8210,0
|
|
20240603,161300,100329610,8210,8210,8210,8210,0
|
|
20240603,161200,100329610,8210,8210,8210,8210,0
|
|
20240603,161100,100329610,8210,8210,8210,8210,0
|
|
20240603,161000,100329610,8210,8210,8210,8210,0
|
|
20240603,160900,100329610,8210,8210,8210,8210,0
|
|
20240603,160800,100329610,8210,8210,8210,8210,0
|
|
20240603,160700,100329610,8210,8210,8210,8210,0
|
|
20240603,160600,100329610,8210,8210,8210,8210,0
|
|
20240603,160500,100329610,8210,8210,8210,8210,0
|
|
20240603,160400,100329610,8210,8210,8210,8210,0
|
|
20240603,160300,100329610,8210,8210,8210,8210,0
|
|
20240603,160200,100329610,8210,8210,8210,8210,2
|
|
20240603,160100,100329610,8210,8210,8210,8210,0
|
|
20240603,160000,100329610,8210,8210,8210,8210,0
|
|
20240603,155900,100329610,8210,8210,8210,8210,0
|
|
20240603,155800,100329610,8210,8210,8210,8210,0
|
|
20240603,155700,100329610,8210,8210,8210,8210,0
|
|
20240603,155600,100329610,8210,8210,8210,8210,0
|
|
20240603,155500,100329610,8210,8210,8210,8210,0
|
|
20240603,155400,100329610,8210,8210,8210,8210,0
|
|
20240603,155300,100329610,8210,8210,8210,8210,0
|
|
20240603,155200,100329610,8210,8210,8210,8210,0
|
|
20240603,155100,100329610,8210,8210,8210,8210,0
|
|
20240603,155000,100329610,8210,8210,8210,8210,0
|
|
20240603,154900,100329610,8210,8210,8210,8210,0
|
|
20240603,154800,100329610,8210,8210,8210,8210,0
|
|
20240603,154700,100329610,8210,8210,8210,8210,0
|
|
20240603,154600,100329610,8210,8210,8210,8210,0
|
|
20240603,154500,100329610,8210,8210,8210,8210,0
|
|
20240603,154400,100329610,8210,8210,8210,8210,0
|
|
20240603,154300,100329610,8210,8210,8210,8210,0
|
|
20240603,154200,100329610,8210,8210,8210,8210,0
|
|
20240603,154100,100329610,8210,8210,8210,8210,0
|
|
20240603,154000,100329610,8210,8210,8210,8210,0
|
|
20240603,153900,100329610,8210,8210,8210,8210,0
|
|
20240603,153800,100329610,8210,8210,8210,8210,0
|
|
20240603,153700,100329610,8210,8210,8210,8210,0
|
|
20240603,153600,100329610,8210,8210,8210,8210,0
|
|
20240603,153500,100329610,8210,8210,8210,8210,0
|
|
20240603,153400,100329610,8210,8210,8210,8210,0
|
|
20240603,153300,100329610,8210,8210,8210,8210,0
|
|
20240603,153200,100329610,8210,8210,8210,8210,2
|
|
20240603,153100,100329610,8210,8210,8210,8210,0
|
|
20240603,153000,100329610,8210,8210,8210,8210,2
|
|
20240603,152900,100313190,8200,8200,8200,8200,0
|
|
20240603,152800,100313190,8200,8200,8200,8200,0
|
|
20240603,152700,100313190,8200,8200,8200,8200,0
|
|
20240603,152600,100313190,8200,8200,8200,8200,0
|
|
20240603,152500,100313190,8200,8200,8200,8200,0
|
|
20240603,152400,100313190,8200,8200,8200,8200,0
|
|
20240603,152300,100313190,8200,8200,8200,8200,0
|
|
20240603,152200,100313190,8200,8200,8200,8200,0
|
|
20240603,152100,100313190,8200,8200,8200,8200,0
|
|
20240603,152000,100313190,8200,8200,8200,8200,0
|
|
20240603,151900,100313190,8200,8200,8200,8200,122
|
|
20240603,151800,99312790,8210,8210,8210,8210,0
|
|
20240603,151700,99312790,8210,8210,8210,8210,0
|
|
20240603,151600,99312790,8210,8210,8210,8210,0
|
|
20240603,151500,99312790,8210,8210,8210,8210,0
|
|
20240603,151400,99312790,8210,8210,8210,8210,0
|
|
20240603,151300,99312790,8210,8210,8210,8210,0
|
|
20240603,151200,99312790,8210,8210,8210,8210,0
|
|
20240603,151100,99312790,8210,8210,8210,8210,0
|
|
20240603,151000,99312790,8210,8210,8210,8210,0
|
|
20240603,150900,99312790,8210,8210,8210,8210,0
|
|
20240603,150800,99312790,8210,8210,8210,8210,0
|
|
20240603,150700,99312790,8210,8210,8210,8210,1
|
|
20240603,150600,99304580,8200,8200,8200,8200,0
|
|
20240603,150500,99304580,8200,8200,8200,8200,0
|
|
20240603,150400,99304580,8200,8200,8200,8200,0
|
|
20240603,150300,99304580,8200,8200,8200,8200,0
|
|
20240603,150200,99304580,8200,8190,8210,8190,5001
|
|
20240603,150100,58297190,8080,8080,8080,8080,0
|
|
20240603,150000,58297190,8080,8080,8080,8080,0
|
|
20240603,145900,58297190,8080,8080,8080,8080,0
|
|
20240603,145800,58297190,8080,8090,8090,8080,250
|
|
20240603,145700,56276690,8200,8200,8200,8200,6
|
|
20240603,145600,56227490,8190,8190,8190,8190,0
|
|
20240603,145500,56227490,8190,8190,8190,8190,0
|
|
20240603,145400,56227490,8190,8190,8190,8190,28
|
|
20240603,145300,55998170,8190,8190,8190,8190,72
|
|
20240603,145200,55408490,8190,8190,8190,8190,100
|
|
20240603,145100,54589490,8190,8190,8190,8190,0
|
|
20240603,145000,54589490,8190,8190,8190,8190,400
|
|
20240603,144900,51313490,8180,8180,8180,8180,0
|
|
20240603,144800,51313490,8180,8180,8180,8180,0
|
|
20240603,144700,51313490,8180,8180,8180,8180,0
|
|
20240603,144600,51313490,8180,8180,8180,8180,0
|
|
20240603,144500,51313490,8180,8180,8180,8180,0
|
|
20240603,144400,51313490,8180,8180,8180,8180,0
|
|
20240603,144300,51313490,8180,8180,8180,8180,0
|
|
20240603,144200,51313490,8180,8180,8180,8180,0
|
|
20240603,144100,51313490,8180,8180,8180,8180,0
|
|
20240603,144000,51313490,8180,8180,8180,8180,1
|
|
20240603,143900,51305310,8190,8190,8190,8190,0
|
|
20240603,143800,51305310,8190,8190,8190,8190,0
|
|
20240603,143700,51305310,8190,8190,8190,8190,0
|
|
20240603,143600,51305310,8190,8190,8190,8190,0
|
|
20240603,143500,51305310,8190,8190,8190,8190,0
|
|
20240603,143400,51305310,8190,8190,8190,8190,0
|
|
20240603,143300,51305310,8190,8190,8190,8190,0
|
|
20240603,143200,51305310,8190,8190,8190,8190,0
|
|
20240603,143100,51305310,8190,8180,8190,8180,5
|
|
20240603,143000,51264400,8180,8180,8180,8180,0
|
|
20240603,142900,51264400,8180,8180,8180,8180,0
|
|
20240603,142800,51264400,8180,8180,8180,8180,0
|
|
20240603,142700,51264400,8180,8180,8180,8180,0
|
|
20240603,142600,51264400,8180,8180,8180,8180,0
|
|
20240603,142500,51264400,8180,8180,8180,8180,0
|
|
20240603,142400,51264400,8180,8180,8180,8180,0
|
|
20240603,142300,51264400,8180,8180,8180,8180,95
|
|
20240603,142200,50487300,8180,8180,8180,8180,0
|
|
20240603,142100,50487300,8180,8180,8180,8180,0
|
|
20240603,142000,50487300,8180,8180,8180,8180,0
|
|
20240603,141900,50487300,8180,8180,8180,8180,0
|
|
20240603,141800,50487300,8180,8180,8180,8180,0
|
|
20240603,141700,50487300,8180,8180,8180,8180,150
|
|
20240603,141600,49260300,8180,8180,8180,8180,0
|
|
20240603,141500,49260300,8180,8180,8180,8180,0
|
|
20240603,141400,49260300,8180,8180,8180,8180,0
|
|
20240603,141300,49260300,8180,8180,8180,8180,0
|
|
20240603,141200,49260300,8180,8180,8180,8180,0
|
|
20240603,141100,49260300,8180,8180,8180,8180,0
|
|
20240603,141000,49260300,8180,8180,8180,8180,0
|
|
20240603,140900,49260300,8180,8180,8180,8180,0
|
|
20240603,140800,49260300,8180,8180,8180,8180,0
|
|
20240603,140700,49260300,8180,8180,8180,8180,0
|
|
20240603,140600,49260300,8180,8180,8180,8180,0
|
|
20240603,140500,49260300,8180,8180,8180,8180,0
|
|
20240603,140400,49260300,8180,8180,8180,8180,0
|
|
20240603,140300,49260300,8180,8180,8180,8180,0
|
|
20240603,140200,49260300,8180,8180,8180,8180,0
|
|
20240603,140100,49260300,8180,8180,8180,8180,0
|
|
20240603,140000,49260300,8180,8180,8180,8180,0
|
|
20240603,135900,49260300,8180,8180,8180,8180,50
|
|
20240603,135800,48851300,8180,8180,8180,8180,0
|
|
20240603,135700,48851300,8180,8180,8180,8180,0
|
|
20240603,135600,48851300,8180,8180,8180,8180,0
|
|
20240603,135500,48851300,8180,8180,8180,8180,0
|
|
20240603,135400,48851300,8180,8180,8180,8180,0
|
|
20240603,135300,48851300,8180,8180,8180,8180,0
|
|
20240603,135200,48851300,8180,8180,8180,8180,0
|
|
20240603,135100,48851300,8180,8080,8180,8080,61
|
|
20240603,135000,48352420,8180,8180,8180,8180,0
|
|
20240603,134900,48352420,8180,8180,8180,8180,0
|
|
20240603,134800,48352420,8180,8180,8180,8180,0
|
|
20240603,134700,48352420,8180,8180,8180,8180,0
|
|
20240603,134600,48352420,8180,8180,8180,8180,0
|
|
20240603,134500,48352420,8180,8180,8180,8180,0
|
|
20240603,134400,48352420,8180,8180,8180,8180,0
|
|
20240603,134300,48352420,8180,8180,8180,8180,0
|
|
20240603,134200,48352420,8180,8180,8180,8180,0
|
|
20240603,134100,48352420,8180,8180,8180,8180,0
|
|
20240603,134000,48352420,8180,8180,8180,8180,0
|
|
20240603,133900,48352420,8180,8180,8180,8180,0
|
|
20240603,133800,48352420,8180,8180,8180,8180,0
|
|
20240603,133700,48352420,8180,8180,8180,8180,0
|
|
20240603,133600,48352420,8180,8180,8180,8180,0
|
|
20240603,133500,48352420,8180,8180,8180,8180,0
|
|
20240603,133400,48352420,8180,8180,8180,8180,0
|
|
20240603,133300,48352420,8180,8180,8180,8180,0
|
|
20240603,133200,48352420,8180,8180,8180,8180,0
|
|
20240603,133100,48352420,8180,8180,8180,8180,0
|
|
20240603,133000,48352420,8180,8180,8180,8180,0
|
|
20240603,132900,48352420,8180,8180,8180,8180,0
|
|
20240603,132800,48352420,8180,8180,8180,8180,0
|
|
20240603,132700,48352420,8180,8180,8180,8180,0
|
|
20240603,132600,48352420,8180,8180,8180,8180,0
|
|
20240603,132500,48352420,8180,8180,8180,8180,0
|
|
20240603,132400,48352420,8180,8180,8180,8180,0
|
|
20240603,132300,48352420,8180,8180,8180,8180,0
|
|
20240603,132200,48352420,8180,8180,8180,8180,0
|
|
20240603,132100,48352420,8180,8180,8180,8180,0
|
|
20240603,132000,48352420,8180,8180,8180,8180,0
|
|
20240603,131900,48352420,8180,8180,8180,8180,0
|
|
20240603,131800,48352420,8180,8180,8180,8180,0
|
|
20240603,131700,48352420,8180,8180,8180,8180,0
|
|
20240603,131600,48352420,8180,8180,8180,8180,0
|
|
20240603,131500,48352420,8180,8180,8180,8180,0
|
|
20240603,131400,48352420,8180,8180,8180,8180,0
|
|
20240603,131300,48352420,8180,8180,8180,8180,0
|
|
20240603,131200,48352420,8180,8180,8180,8180,0
|
|
20240603,131100,48352420,8180,8180,8180,8180,0
|
|
20240603,131000,48352420,8180,8180,8180,8180,0
|
|
20240603,130900,48352420,8180,8180,8180,8180,0
|
|
20240603,130800,48352420,8180,8180,8180,8180,0
|
|
20240603,130700,48352420,8180,8180,8180,8180,0
|
|
20240603,130600,48352420,8180,8180,8180,8180,0
|
|
20240603,130500,48352420,8180,8180,8180,8180,49
|
|
20240603,130400,47951600,8180,8180,8180,8180,94
|
|
20240603,130300,47182680,8180,8180,8180,8180,0
|
|
20240603,130200,47182680,8180,8180,8180,8180,0
|
|
20240603,130100,47182680,8180,8180,8180,8180,0
|
|
20240603,130000,47182680,8180,8180,8180,8180,0
|
|
20240603,125900,47182680,8180,8180,8180,8180,0
|
|
20240603,125800,47182680,8180,8180,8180,8180,0
|
|
20240603,125700,47182680,8180,8180,8180,8180,0
|
|
20240603,125600,47182680,8180,8180,8180,8180,0
|
|
20240603,125500,47182680,8180,8180,8180,8180,0
|
|
20240603,125400,47182680,8180,8180,8180,8180,0
|
|
20240603,125300,47182680,8180,8180,8180,8180,0
|
|
20240603,125200,47182680,8180,8180,8180,8180,0
|
|
20240603,125100,47182680,8180,8180,8180,8180,0
|
|
20240603,125000,47182680,8180,8180,8180,8180,0
|
|
20240603,124900,47182680,8180,8180,8180,8180,0
|
|
20240603,124800,47182680,8180,8180,8180,8180,0
|
|
20240603,124700,47182680,8180,8180,8180,8180,0
|
|
20240603,124600,47182680,8180,8180,8180,8180,0
|
|
20240603,124500,47182680,8180,8180,8180,8180,0
|
|
20240603,124400,47182680,8180,8180,8180,8180,0
|
|
20240603,124300,47182680,8180,8180,8180,8180,0
|
|
20240603,124200,47182680,8180,8180,8180,8180,0
|
|
20240603,124100,47182680,8180,8180,8180,8180,0
|
|
20240603,124000,47182680,8180,8180,8180,8180,0
|
|
20240603,123900,47182680,8180,8180,8180,8180,1
|
|
20240603,123800,47174500,8060,8060,8060,8060,0
|
|
20240603,123700,47174500,8060,8060,8060,8060,0
|
|
20240603,123600,47174500,8060,8060,8060,8060,0
|
|
20240603,123500,47174500,8060,8060,8060,8060,0
|
|
20240603,123400,47174500,8060,8060,8060,8060,0
|
|
20240603,123300,47174500,8060,8060,8060,8060,0
|
|
20240603,123200,47174500,8060,8060,8060,8060,100
|
|
20240603,123100,46368500,8190,8190,8190,8190,0
|
|
20240603,123000,46368500,8190,8190,8190,8190,110
|
|
20240603,122900,45467600,8190,8190,8190,8190,0
|
|
20240603,122800,45467600,8190,8190,8190,8190,0
|
|
20240603,122700,45467600,8190,8190,8190,8190,0
|
|
20240603,122600,45467600,8190,8190,8190,8190,1
|
|
20240603,122500,45459410,8060,8060,8060,8060,0
|
|
20240603,122400,45459410,8060,8060,8060,8060,0
|
|
20240603,122300,45459410,8060,8060,8060,8060,0
|
|
20240603,122200,45459410,8060,8060,8060,8060,200
|
|
20240603,122100,43847410,8060,8060,8060,8060,0
|
|
20240603,122000,43847410,8060,8060,8060,8060,0
|
|
20240603,121900,43847410,8060,8060,8060,8060,0
|
|
20240603,121800,43847410,8060,8060,8060,8060,0
|
|
20240603,121700,43847410,8060,8060,8060,8060,0
|
|
20240603,121600,43847410,8060,8060,8060,8060,0
|
|
20240603,121500,43847410,8060,8060,8060,8060,0
|
|
20240603,121400,43847410,8060,8060,8060,8060,0
|
|
20240603,121300,43847410,8060,8060,8060,8060,0
|
|
20240603,121200,43847410,8060,8060,8060,8060,1000
|
|
20240603,121100,35787410,8070,8070,8070,8070,0
|
|
20240603,121000,35787410,8070,8070,8070,8070,0
|
|
20240603,120900,35787410,8070,8070,8070,8070,0
|
|
20240603,120800,35787410,8070,8070,8070,8070,0
|
|
20240603,120700,35787410,8070,8070,8070,8070,10
|
|
20240603,120600,35706710,8060,8060,8060,8060,0
|
|
20240603,120500,35706710,8060,8060,8060,8060,0
|
|
20240603,120400,35706710,8060,8060,8060,8060,0
|
|
20240603,120300,35706710,8060,8060,8060,8060,0
|
|
20240603,120200,35706710,8060,8060,8060,8060,0
|
|
20240603,120100,35706710,8060,8060,8060,8060,0
|
|
20240603,120000,35706710,8060,8060,8060,8060,0
|
|
20240603,115900,35706710,8060,8060,8060,8060,0
|
|
20240603,115800,35706710,8060,8060,8060,8060,0
|
|
20240603,115700,35706710,8060,8060,8060,8060,0
|
|
20240603,115600,35706710,8060,8060,8060,8060,0
|
|
20240603,115500,35706710,8060,8060,8060,8060,0
|
|
20240603,115400,35706710,8060,8060,8060,8060,0
|
|
20240603,115300,35706710,8060,8060,8060,8060,0
|
|
20240603,115200,35706710,8060,8060,8060,8060,0
|
|
20240603,115100,35706710,8060,8060,8060,8060,2
|
|
20240603,115000,35690590,8190,8190,8190,8190,0
|
|
20240603,114900,35690590,8190,8190,8190,8190,0
|
|
20240603,114800,35690590,8190,8190,8190,8190,0
|
|
20240603,114700,35690590,8190,8190,8190,8190,0
|
|
20240603,114600,35690590,8190,8190,8190,8190,0
|
|
20240603,114500,35690590,8190,8190,8190,8190,0
|
|
20240603,114400,35690590,8190,8190,8190,8190,0
|
|
20240603,114300,35690590,8190,8190,8190,8190,0
|
|
20240603,114200,35690590,8190,8190,8190,8190,0
|
|
20240603,114100,35690590,8190,8190,8190,8190,0
|
|
20240603,114000,35690590,8190,8190,8190,8190,0
|
|
20240603,113900,35690590,8190,8190,8190,8190,0
|
|
20240603,113800,35690590,8190,8190,8190,8190,0
|
|
20240603,113700,35690590,8190,8190,8190,8190,0
|
|
20240603,113600,35690590,8190,8190,8190,8190,1
|
|
20240603,113500,35682400,8050,8050,8050,8050,0
|
|
20240603,113400,35682400,8050,8050,8050,8050,0
|
|
20240603,113300,35682400,8050,8050,8050,8050,0
|
|
20240603,113200,35682400,8050,8050,8050,8050,0
|
|
20240603,113100,35682400,8050,8050,8050,8050,0
|
|
20240603,113000,35682400,8050,8080,8080,8050,100
|
|
20240603,112900,34877310,8200,8200,8200,8200,1
|
|
20240603,112800,34869110,8050,8050,8050,8050,0
|
|
20240603,112700,34869110,8050,8050,8050,8050,0
|
|
20240603,112600,34869110,8050,8050,8050,8050,0
|
|
20240603,112500,34869110,8050,8050,8050,8050,0
|
|
20240603,112400,34869110,8050,8050,8050,8050,50
|
|
20240603,112300,34466610,8050,8050,8050,8050,50
|
|
20240603,112200,34064110,8200,8200,8200,8200,31
|
|
20240603,112100,33809910,8200,8200,8200,8200,0
|
|
20240603,112000,33809910,8200,8200,8200,8200,469
|
|
20240603,111900,29964110,8190,8190,8190,8190,0
|
|
20240603,111800,29964110,8190,8190,8190,8190,0
|
|
20240603,111700,29964110,8190,8190,8190,8190,0
|
|
20240603,111600,29964110,8190,8190,8190,8190,100
|
|
20240603,111500,29145110,8200,8200,8200,8200,0
|
|
20240603,111400,29145110,8200,8200,8200,8200,0
|
|
20240603,111300,29145110,8200,8200,8200,8200,0
|
|
20240603,111200,29145110,8200,8200,8200,8200,0
|
|
20240603,111100,29145110,8200,8200,8200,8200,0
|
|
20240603,111000,29145110,8200,8200,8200,8200,0
|
|
20240603,110900,29145110,8200,8200,8200,8200,0
|
|
20240603,110800,29145110,8200,8200,8200,8200,0
|
|
20240603,110700,29145110,8200,8200,8200,8200,0
|
|
20240603,110600,29145110,8200,8200,8200,8200,0
|
|
20240603,110500,29145110,8200,8200,8200,8200,0
|
|
20240603,110400,29145110,8200,8200,8200,8200,0
|
|
20240603,110300,29145110,8200,8200,8200,8200,0
|
|
20240603,110200,29145110,8200,8200,8200,8200,0
|
|
20240603,110100,29145110,8200,8200,8200,8200,0
|
|
20240603,110000,29145110,8200,8200,8200,8200,0
|
|
20240603,105900,29145110,8200,8200,8200,8200,0
|
|
20240603,105800,29145110,8200,8200,8200,8200,0
|
|
20240603,105700,29145110,8200,8200,8200,8200,0
|
|
20240603,105600,29145110,8200,8200,8200,8200,0
|
|
20240603,105500,29145110,8200,8200,8200,8200,0
|
|
20240603,105400,29145110,8200,8200,8200,8200,0
|
|
20240603,105300,29145110,8200,8200,8200,8200,0
|
|
20240603,105200,29145110,8200,8200,8200,8200,0
|
|
20240603,105100,29145110,8200,8200,8200,8200,0
|
|
20240603,105000,29145110,8200,8200,8200,8200,0
|
|
20240603,104900,29145110,8200,8200,8200,8200,0
|
|
20240603,104800,29145110,8200,8200,8200,8200,0
|
|
20240603,104700,29145110,8200,8200,8200,8200,0
|
|
20240603,104600,29145110,8200,8200,8200,8200,0
|
|
20240603,104500,29145110,8200,8200,8200,8200,0
|
|
20240603,104400,29145110,8200,8200,8200,8200,0
|
|
20240603,104300,29145110,8200,8200,8200,8200,0
|
|
20240603,104200,29145110,8200,8200,8200,8200,0
|
|
20240603,104100,29145110,8200,8200,8200,8200,0
|
|
20240603,104000,29145110,8200,8200,8200,8200,0
|
|
20240603,103900,29145110,8200,8200,8200,8200,0
|
|
20240603,103800,29145110,8200,8200,8200,8200,0
|
|
20240603,103700,29145110,8200,8200,8200,8200,0
|
|
20240603,103600,29145110,8200,8200,8200,8200,0
|
|
20240603,103500,29145110,8200,8200,8200,8200,0
|
|
20240603,103400,29145110,8200,8200,8200,8200,0
|
|
20240603,103300,29145110,8200,8200,8200,8200,0
|
|
20240603,103200,29145110,8200,8200,8200,8200,0
|
|
20240603,103100,29145110,8200,8200,8200,8200,0
|
|
20240603,103000,29145110,8200,8200,8200,8200,0
|
|
20240603,102900,29145110,8200,8200,8200,8200,0
|
|
20240603,102800,29145110,8200,8200,8200,8200,0
|
|
20240603,102700,29145110,8200,8200,8200,8200,0
|
|
20240603,102600,29145110,8200,8200,8200,8200,0
|
|
20240603,102500,29145110,8200,8200,8200,8200,0
|
|
20240603,102400,29145110,8200,8200,8200,8200,0
|
|
20240603,102300,29145110,8200,8200,8200,8200,61
|
|
20240603,102200,28644910,8200,8200,8200,8200,0
|
|
20240603,102100,28644910,8200,8200,8200,8200,0
|
|
20240603,102000,28644910,8200,8200,8200,8200,0
|
|
20240603,101900,28644910,8200,8200,8200,8200,0
|
|
20240603,101800,28644910,8200,8200,8200,8200,0
|
|
20240603,101700,28644910,8200,8200,8200,8200,0
|
|
20240603,101600,28644910,8200,8200,8200,8200,0
|
|
20240603,101500,28644910,8200,8200,8200,8200,0
|
|
20240603,101400,28644910,8200,8200,8200,8200,0
|
|
20240603,101300,28644910,8200,8200,8200,8200,0
|
|
20240603,101200,28644910,8200,8200,8200,8200,0
|
|
20240603,101100,28644910,8200,8200,8200,8200,0
|
|
20240603,101000,28644910,8200,8200,8200,8200,0
|
|
20240603,100900,28644910,8200,8200,8200,8200,1
|
|
20240603,100800,28636710,8200,8200,8200,8200,0
|
|
20240603,100700,28636710,8200,8200,8200,8200,0
|
|
20240603,100600,28636710,8200,8200,8200,8200,0
|
|
20240603,100500,28636710,8200,8200,8200,8200,0
|
|
20240603,100400,28636710,8200,8200,8200,8200,0
|
|
20240603,100300,28636710,8200,8200,8200,8200,124
|
|
20240603,100200,27619910,8200,8200,8200,8200,0
|
|
20240603,100100,27619910,8200,8200,8200,8200,0
|
|
20240603,100000,27619910,8200,8200,8200,8200,0
|
|
20240603,095900,27619910,8200,8200,8200,8200,0
|
|
20240603,095800,27619910,8200,8200,8200,8200,0
|
|
20240603,095700,27619910,8200,8200,8200,8200,0
|
|
20240603,095600,27619910,8200,8200,8200,8200,10
|
|
20240603,095500,27537910,8200,8200,8200,8200,126
|
|
20240603,095400,26504710,8200,8200,8200,8200,0
|
|
20240603,095300,26504710,8200,8200,8200,8200,0
|
|
20240603,095200,26504710,8200,8200,8200,8200,0
|
|
20240603,095100,26504710,8200,8200,8200,8200,0
|
|
20240603,095000,26504710,8200,8200,8200,8200,1
|
|
20240603,094900,26496510,8020,8020,8020,8020,1327
|
|
20240603,094800,15853970,8020,8020,8020,8020,673
|
|
20240603,094700,10456510,8020,8020,8020,8020,0
|
|
20240603,094600,10456510,8020,8020,8020,8020,0
|
|
20240603,094500,10456510,8020,8020,8020,8020,300
|
|
20240603,094400,8050510,8230,8230,8230,8230,0
|
|
20240603,094300,8050510,8230,8230,8230,8230,0
|
|
20240603,094200,8050510,8230,8230,8230,8230,0
|
|
20240603,094100,8050510,8230,8230,8230,8230,0
|
|
20240603,094000,8050510,8230,8230,8230,8230,0
|
|
20240603,093900,8050510,8230,8230,8230,8230,0
|
|
20240603,093800,8050510,8230,8230,8230,8230,0
|
|
20240603,093700,8050510,8230,8230,8230,8230,0
|
|
20240603,093600,8050510,8230,8230,8230,8230,0
|
|
20240603,093500,8050510,8230,8230,8230,8230,0
|
|
20240603,093400,8050510,8230,8230,8230,8230,0
|
|
20240603,093300,8050510,8230,8230,8230,8230,0
|
|
20240603,093200,8050510,8230,8230,8230,8230,0
|
|
20240603,093100,8050510,8230,8230,8230,8230,0
|
|
20240603,093000,8050510,8230,8230,8230,8230,0
|
|
20240603,092900,8050510,8230,8230,8230,8230,0
|
|
20240603,092800,8050510,8230,8230,8230,8230,0
|
|
20240603,092700,8050510,8230,8230,8230,8230,0
|
|
20240603,092600,8050510,8230,8230,8230,8230,0
|
|
20240603,092500,8050510,8230,8230,8230,8230,0
|
|
20240603,092400,8050510,8230,8230,8230,8230,0
|
|
20240603,092300,8050510,8230,8230,8230,8230,0
|
|
20240603,092200,8050510,8230,8230,8230,8230,0
|
|
20240603,092100,8050510,8230,8230,8230,8230,0
|
|
20240603,092000,8050510,8230,8230,8230,8230,0
|
|
20240603,091900,8050510,8230,8010,8230,8010,8
|
|
20240603,091800,7986210,8010,8010,8010,8010,0
|
|
20240603,091700,7986210,8010,8010,8010,8010,74
|
|
20240603,091600,7393470,8010,8010,8010,8010,2
|
|
20240603,091500,7377450,8010,8010,8010,8010,308
|
|
20240603,091400,4910370,8010,8010,8010,8010,301
|
|
20240603,091300,2499360,8010,8010,8010,8010,307
|
|
20240603,091200,40290,8010,8010,8010,8010,0
|
|
20240603,091100,40290,8010,8010,8010,8010,0
|
|
20240603,091000,40290,8010,8010,8010,8010,1
|
|
20240603,090900,32280,8000,8000,8000,8000,0
|
|
20240603,090800,32280,8000,8000,8000,8000,0
|
|
20240603,090700,32280,8000,8000,8000,8000,0
|
|
20240603,090600,32280,8000,8000,8000,8000,0
|
|
20240603,090500,32280,8000,8000,8000,8000,0
|
|
20240603,090400,32280,8000,8000,8000,8000,3
|
|
20240603,090300,8280,8280,8280,8280,8280,0
|
|
20240603,090200,8280,8280,8280,8280,8280,0
|
|
20240603,090100,8280,8280,8280,8280,8280,1
|
|
20240603,090000,0,8190,8190,8190,8190,0
|