696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,203300,84397560,8250,8250,8250,8250,90
|
|
20240605,203200,84397560,8250,8250,8250,8250,0
|
|
20240605,203100,84397560,8250,8250,8250,8250,0
|
|
20240605,203000,84397560,8250,8250,8250,8250,0
|
|
20240605,202900,84397560,8250,8250,8250,8250,0
|
|
20240605,202800,84397560,8250,8250,8250,8250,0
|
|
20240605,202700,84397560,8250,8250,8250,8250,0
|
|
20240605,202600,84397560,8250,8250,8250,8250,0
|
|
20240605,202500,84397560,8250,8250,8250,8250,0
|
|
20240605,202400,84397560,8250,8250,8250,8250,0
|
|
20240605,202300,84397560,8250,8250,8250,8250,0
|
|
20240605,202200,84397560,8250,8250,8250,8250,0
|
|
20240605,202100,84397560,8250,8250,8250,8250,0
|
|
20240605,202000,84397560,8250,8250,8250,8250,0
|
|
20240605,201900,84397560,8250,8250,8250,8250,0
|
|
20240605,201800,84397560,8250,8250,8250,8250,0
|
|
20240605,201700,84397560,8250,8250,8250,8250,0
|
|
20240605,201600,84397560,8250,8250,8250,8250,0
|
|
20240605,201500,84397560,8250,8250,8250,8250,0
|
|
20240605,201400,84397560,8250,8250,8250,8250,0
|
|
20240605,201300,84397560,8250,8250,8250,8250,0
|
|
20240605,201200,84397560,8250,8250,8250,8250,0
|
|
20240605,201100,84397560,8250,8250,8250,8250,0
|
|
20240605,201000,84397560,8250,8250,8250,8250,0
|
|
20240605,200900,84397560,8250,8250,8250,8250,0
|
|
20240605,200800,84397560,8250,8250,8250,8250,0
|
|
20240605,200700,84397560,8250,8250,8250,8250,0
|
|
20240605,200600,84397560,8250,8250,8250,8250,0
|
|
20240605,200500,84397560,8250,8250,8250,8250,0
|
|
20240605,200400,84397560,8250,8250,8250,8250,0
|
|
20240605,200300,84397560,8250,8250,8250,8250,90
|
|
20240605,200200,84397560,8250,8250,8250,8250,0
|
|
20240605,200100,84397560,8250,8250,8250,8250,0
|
|
20240605,200000,84397560,8250,8250,8250,8250,0
|
|
20240605,195900,84397560,8250,8250,8250,8250,0
|
|
20240605,195800,84397560,8250,8250,8250,8250,0
|
|
20240605,195700,84397560,8250,8250,8250,8250,0
|
|
20240605,195600,84397560,8250,8250,8250,8250,0
|
|
20240605,195500,84397560,8250,8250,8250,8250,0
|
|
20240605,195400,84397560,8250,8250,8250,8250,0
|
|
20240605,195300,84397560,8250,8250,8250,8250,0
|
|
20240605,195200,84397560,8250,8250,8250,8250,0
|
|
20240605,195100,84397560,8250,8250,8250,8250,0
|
|
20240605,195000,84397560,8250,8250,8250,8250,0
|
|
20240605,194900,84397560,8250,8250,8250,8250,0
|
|
20240605,194800,84397560,8250,8250,8250,8250,0
|
|
20240605,194700,84397560,8250,8250,8250,8250,0
|
|
20240605,194600,84397560,8250,8250,8250,8250,0
|
|
20240605,194500,84397560,8250,8250,8250,8250,0
|
|
20240605,194400,84397560,8250,8250,8250,8250,0
|
|
20240605,194300,84397560,8250,8250,8250,8250,0
|
|
20240605,194200,84397560,8250,8250,8250,8250,0
|
|
20240605,194100,84397560,8250,8250,8250,8250,0
|
|
20240605,194000,84397560,8250,8250,8250,8250,0
|
|
20240605,193900,84397560,8250,8250,8250,8250,0
|
|
20240605,193800,84397560,8250,8250,8250,8250,0
|
|
20240605,193700,84397560,8250,8250,8250,8250,0
|
|
20240605,193600,84397560,8250,8250,8250,8250,0
|
|
20240605,193500,84397560,8250,8250,8250,8250,0
|
|
20240605,193400,84397560,8250,8250,8250,8250,0
|
|
20240605,193300,84397560,8250,8250,8250,8250,90
|
|
20240605,193200,84397560,8250,8250,8250,8250,0
|
|
20240605,193100,84397560,8250,8250,8250,8250,0
|
|
20240605,193000,84397560,8250,8250,8250,8250,0
|
|
20240605,192900,84397560,8250,8250,8250,8250,0
|
|
20240605,192800,84397560,8250,8250,8250,8250,0
|
|
20240605,192700,84397560,8250,8250,8250,8250,0
|
|
20240605,192600,84397560,8250,8250,8250,8250,0
|
|
20240605,192500,84397560,8250,8250,8250,8250,0
|
|
20240605,192400,84397560,8250,8250,8250,8250,0
|
|
20240605,192300,84397560,8250,8250,8250,8250,0
|
|
20240605,192200,84397560,8250,8250,8250,8250,0
|
|
20240605,192100,84397560,8250,8250,8250,8250,0
|
|
20240605,192000,84397560,8250,8250,8250,8250,0
|
|
20240605,191900,84397560,8250,8250,8250,8250,0
|
|
20240605,191800,84397560,8250,8250,8250,8250,0
|
|
20240605,191700,84397560,8250,8250,8250,8250,0
|
|
20240605,191600,84397560,8250,8250,8250,8250,0
|
|
20240605,191500,84397560,8250,8250,8250,8250,0
|
|
20240605,191400,84397560,8250,8250,8250,8250,0
|
|
20240605,191300,84397560,8250,8250,8250,8250,0
|
|
20240605,191200,84397560,8250,8250,8250,8250,0
|
|
20240605,191100,84397560,8250,8250,8250,8250,0
|
|
20240605,191000,84397560,8250,8250,8250,8250,0
|
|
20240605,190900,84397560,8250,8250,8250,8250,0
|
|
20240605,190800,84397560,8250,8250,8250,8250,0
|
|
20240605,190700,84397560,8250,8250,8250,8250,0
|
|
20240605,190600,84397560,8250,8250,8250,8250,0
|
|
20240605,190500,84397560,8250,8250,8250,8250,0
|
|
20240605,190400,84397560,8250,8250,8250,8250,0
|
|
20240605,190300,84397560,8250,8250,8250,8250,90
|
|
20240605,190200,84397560,8250,8250,8250,8250,0
|
|
20240605,190100,84397560,8250,8250,8250,8250,0
|
|
20240605,190000,84397560,8250,8250,8250,8250,0
|
|
20240605,185900,84397560,8250,8250,8250,8250,0
|
|
20240605,185800,84397560,8250,8250,8250,8250,0
|
|
20240605,185700,84397560,8250,8250,8250,8250,0
|
|
20240605,185600,84397560,8250,8250,8250,8250,0
|
|
20240605,185500,84397560,8250,8250,8250,8250,0
|
|
20240605,185400,84397560,8250,8250,8250,8250,0
|
|
20240605,185300,84397560,8250,8250,8250,8250,0
|
|
20240605,185200,84397560,8250,8250,8250,8250,0
|
|
20240605,185100,84397560,8250,8250,8250,8250,0
|
|
20240605,185000,84397560,8250,8250,8250,8250,0
|
|
20240605,184900,84397560,8250,8250,8250,8250,0
|
|
20240605,184800,84397560,8250,8250,8250,8250,0
|
|
20240605,184700,84397560,8250,8250,8250,8250,0
|
|
20240605,184600,84397560,8250,8250,8250,8250,0
|
|
20240605,184500,84397560,8250,8250,8250,8250,0
|
|
20240605,184400,84397560,8250,8250,8250,8250,0
|
|
20240605,184300,84397560,8250,8250,8250,8250,0
|
|
20240605,184200,84397560,8250,8250,8250,8250,0
|
|
20240605,184100,84397560,8250,8250,8250,8250,0
|
|
20240605,184000,84397560,8250,8250,8250,8250,0
|
|
20240605,183900,84397560,8250,8250,8250,8250,0
|
|
20240605,183800,84397560,8250,8250,8250,8250,0
|
|
20240605,183700,84397560,8250,8250,8250,8250,0
|
|
20240605,183600,84397560,8250,8250,8250,8250,0
|
|
20240605,183500,84397560,8250,8250,8250,8250,0
|
|
20240605,183400,84397560,8250,8250,8250,8250,0
|
|
20240605,183300,84397560,8250,8250,8250,8250,90
|
|
20240605,183200,84397560,8250,8250,8250,8250,0
|
|
20240605,183100,84397560,8250,8250,8250,8250,0
|
|
20240605,183000,84397560,8250,8250,8250,8250,0
|
|
20240605,182900,84397560,8250,8250,8250,8250,0
|
|
20240605,182800,84397560,8250,8250,8250,8250,0
|
|
20240605,182700,84397560,8250,8250,8250,8250,0
|
|
20240605,182600,84397560,8250,8250,8250,8250,0
|
|
20240605,182500,84397560,8250,8250,8250,8250,0
|
|
20240605,182400,84397560,8250,8250,8250,8250,0
|
|
20240605,182300,84397560,8250,8250,8250,8250,0
|
|
20240605,182200,84397560,8250,8250,8250,8250,0
|
|
20240605,182100,84397560,8250,8250,8250,8250,0
|
|
20240605,182000,84397560,8250,8250,8250,8250,0
|
|
20240605,181900,84397560,8250,8250,8250,8250,0
|
|
20240605,181800,84397560,8250,8250,8250,8250,0
|
|
20240605,181700,84397560,8250,8250,8250,8250,0
|
|
20240605,181600,84397560,8250,8250,8250,8250,0
|
|
20240605,181500,84397560,8250,8250,8250,8250,0
|
|
20240605,181400,84397560,8250,8250,8250,8250,0
|
|
20240605,181300,84397560,8250,8250,8250,8250,0
|
|
20240605,181200,84397560,8250,8250,8250,8250,0
|
|
20240605,181100,84397560,8250,8250,8250,8250,0
|
|
20240605,181000,84397560,8250,8250,8250,8250,0
|
|
20240605,180900,84397560,8250,8250,8250,8250,0
|
|
20240605,180800,84397560,8250,8250,8250,8250,0
|
|
20240605,180700,84397560,8250,8250,8250,8250,0
|
|
20240605,180600,84397560,8250,8250,8250,8250,0
|
|
20240605,180500,84397560,8250,8250,8250,8250,0
|
|
20240605,180400,84397560,8250,8250,8250,8250,0
|
|
20240605,180300,84397560,8250,8250,8250,8250,90
|
|
20240605,180200,84397560,8250,8250,8250,8250,0
|
|
20240605,180100,84397560,8250,8250,8250,8250,0
|
|
20240605,180000,84397560,8250,8250,8250,8250,0
|
|
20240605,175900,84397560,8250,8250,8250,8250,0
|
|
20240605,175800,84397560,8250,8250,8250,8250,0
|
|
20240605,175700,84397560,8250,8250,8250,8250,0
|
|
20240605,175600,84397560,8250,8250,8250,8250,0
|
|
20240605,175500,84397560,8250,8250,8250,8250,0
|
|
20240605,175400,84397560,8250,8250,8250,8250,0
|
|
20240605,175300,84397560,8250,8250,8250,8250,0
|
|
20240605,175200,84397560,8250,8250,8250,8250,0
|
|
20240605,175100,84397560,8250,8250,8250,8250,0
|
|
20240605,175000,84397560,8250,8250,8250,8250,0
|
|
20240605,174900,84397560,8250,8250,8250,8250,0
|
|
20240605,174800,84397560,8250,8250,8250,8250,0
|
|
20240605,174700,84397560,8250,8250,8250,8250,0
|
|
20240605,174600,84397560,8250,8250,8250,8250,0
|
|
20240605,174500,84397560,8250,8250,8250,8250,0
|
|
20240605,174400,84397560,8250,8250,8250,8250,0
|
|
20240605,174300,84397560,8250,8250,8250,8250,0
|
|
20240605,174200,84397560,8250,8250,8250,8250,0
|
|
20240605,174100,84397560,8250,8250,8250,8250,0
|
|
20240605,174000,84397560,8250,8250,8250,8250,0
|
|
20240605,173900,84397560,8250,8250,8250,8250,0
|
|
20240605,173800,84397560,8250,8250,8250,8250,0
|
|
20240605,173700,84397560,8250,8250,8250,8250,0
|
|
20240605,173600,84397560,8250,8250,8250,8250,0
|
|
20240605,173500,84397560,8250,8250,8250,8250,0
|
|
20240605,173400,84397560,8250,8250,8250,8250,0
|
|
20240605,173300,84397560,8250,8250,8250,8250,90
|
|
20240605,173200,84397560,8250,8250,8250,8250,0
|
|
20240605,173100,84397560,8250,8250,8250,8250,0
|
|
20240605,173000,84397560,8250,8250,8250,8250,0
|
|
20240605,172900,84397560,8250,8250,8250,8250,0
|
|
20240605,172800,84397560,8250,8250,8250,8250,0
|
|
20240605,172700,84397560,8250,8250,8250,8250,0
|
|
20240605,172600,84397560,8250,8250,8250,8250,0
|
|
20240605,172500,84397560,8250,8250,8250,8250,0
|
|
20240605,172400,84397560,8250,8250,8250,8250,0
|
|
20240605,172300,84397560,8250,8250,8250,8250,0
|
|
20240605,172200,84397560,8250,8250,8250,8250,0
|
|
20240605,172100,84397560,8250,8250,8250,8250,0
|
|
20240605,172000,84397560,8250,8250,8250,8250,0
|
|
20240605,171900,84397560,8250,8250,8250,8250,0
|
|
20240605,171800,84397560,8250,8250,8250,8250,0
|
|
20240605,171700,84397560,8250,8250,8250,8250,0
|
|
20240605,171600,84397560,8250,8250,8250,8250,0
|
|
20240605,171500,84397560,8250,8250,8250,8250,0
|
|
20240605,171400,84397560,8250,8250,8250,8250,0
|
|
20240605,171300,84397560,8250,8250,8250,8250,0
|
|
20240605,171200,84397560,8250,8250,8250,8250,0
|
|
20240605,171100,84397560,8250,8250,8250,8250,0
|
|
20240605,171000,84397560,8250,8250,8250,8250,0
|
|
20240605,170900,84397560,8250,8250,8250,8250,0
|
|
20240605,170800,84397560,8250,8250,8250,8250,0
|
|
20240605,170700,84397560,8250,8250,8250,8250,0
|
|
20240605,170600,84397560,8250,8250,8250,8250,0
|
|
20240605,170500,84397560,8250,8250,8250,8250,0
|
|
20240605,170400,84397560,8250,8250,8250,8250,0
|
|
20240605,170300,84397560,8250,8250,8250,8250,90
|
|
20240605,170200,84397560,8250,8250,8250,8250,0
|
|
20240605,170100,84397560,8250,8250,8250,8250,0
|
|
20240605,170000,84397560,8250,8250,8250,8250,0
|
|
20240605,165900,84397560,8250,8250,8250,8250,0
|
|
20240605,165800,84397560,8250,8250,8250,8250,0
|
|
20240605,165700,84397560,8250,8250,8250,8250,0
|
|
20240605,165600,84397560,8250,8250,8250,8250,0
|
|
20240605,165500,84397560,8250,8250,8250,8250,0
|
|
20240605,165400,84397560,8250,8250,8250,8250,0
|
|
20240605,165300,84397560,8250,8250,8250,8250,0
|
|
20240605,165200,84397560,8250,8250,8250,8250,0
|
|
20240605,165100,84397560,8250,8250,8250,8250,0
|
|
20240605,165000,84397560,8250,8250,8250,8250,0
|
|
20240605,164900,84397560,8250,8250,8250,8250,0
|
|
20240605,164800,84397560,8250,8250,8250,8250,0
|
|
20240605,164700,84397560,8250,8250,8250,8250,0
|
|
20240605,164600,84397560,8250,8250,8250,8250,0
|
|
20240605,164500,84397560,8250,8250,8250,8250,0
|
|
20240605,164400,84397560,8250,8250,8250,8250,0
|
|
20240605,164300,84397560,8250,8250,8250,8250,0
|
|
20240605,164200,84397560,8250,8250,8250,8250,0
|
|
20240605,164100,84397560,8250,8250,8250,8250,0
|
|
20240605,164000,84397560,8250,8250,8250,8250,0
|
|
20240605,163900,84397560,8250,8250,8250,8250,0
|
|
20240605,163800,84397560,8250,8250,8250,8250,0
|
|
20240605,163700,84397560,8250,8250,8250,8250,0
|
|
20240605,163600,84397560,8250,8250,8250,8250,0
|
|
20240605,163500,84397560,8250,8250,8250,8250,0
|
|
20240605,163400,84397560,8250,8250,8250,8250,0
|
|
20240605,163300,84397560,8250,8250,8250,8250,90
|
|
20240605,163200,84397560,8250,8250,8250,8250,0
|
|
20240605,163100,84397560,8250,8250,8250,8250,0
|
|
20240605,163000,84397560,8250,8250,8250,8250,0
|
|
20240605,162900,84397560,8250,8250,8250,8250,0
|
|
20240605,162800,84397560,8250,8250,8250,8250,0
|
|
20240605,162700,84397560,8250,8250,8250,8250,0
|
|
20240605,162600,84397560,8250,8250,8250,8250,0
|
|
20240605,162500,84397560,8250,8250,8250,8250,0
|
|
20240605,162400,84397560,8250,8250,8250,8250,0
|
|
20240605,162300,84397560,8250,8250,8250,8250,0
|
|
20240605,162200,84397560,8250,8250,8250,8250,0
|
|
20240605,162100,84397560,8250,8250,8250,8250,0
|
|
20240605,162000,84397560,8250,8250,8250,8250,0
|
|
20240605,161900,84397560,8250,8250,8250,8250,0
|
|
20240605,161800,84397560,8250,8250,8250,8250,0
|
|
20240605,161700,84397560,8250,8250,8250,8250,0
|
|
20240605,161600,84397560,8250,8250,8250,8250,0
|
|
20240605,161500,84397560,8250,8250,8250,8250,0
|
|
20240605,161400,84397560,8250,8250,8250,8250,0
|
|
20240605,161300,84397560,8250,8250,8250,8250,0
|
|
20240605,161200,84397560,8250,8250,8250,8250,0
|
|
20240605,161100,84397560,8250,8250,8250,8250,0
|
|
20240605,161000,84397560,8250,8250,8250,8250,0
|
|
20240605,160900,84397560,8250,8250,8250,8250,0
|
|
20240605,160800,84397560,8250,8250,8250,8250,0
|
|
20240605,160700,84397560,8250,8250,8250,8250,0
|
|
20240605,160600,84397560,8250,8250,8250,8250,0
|
|
20240605,160500,84397560,8250,8250,8250,8250,0
|
|
20240605,160400,84397560,8250,8250,8250,8250,0
|
|
20240605,160300,84397560,8250,8250,8250,8250,90
|
|
20240605,160200,84397560,8250,8250,8250,8250,0
|
|
20240605,160100,84397560,8250,8250,8250,8250,0
|
|
20240605,160000,84397560,8250,8250,8250,8250,0
|
|
20240605,155900,84397560,8250,8250,8250,8250,0
|
|
20240605,155800,84397560,8250,8250,8250,8250,0
|
|
20240605,155700,84397560,8250,8250,8250,8250,0
|
|
20240605,155600,84397560,8250,8250,8250,8250,0
|
|
20240605,155500,84397560,8250,8250,8250,8250,0
|
|
20240605,155400,84397560,8250,8250,8250,8250,0
|
|
20240605,155300,84397560,8250,8250,8250,8250,0
|
|
20240605,155200,84397560,8250,8250,8250,8250,0
|
|
20240605,155100,84397560,8250,8250,8250,8250,0
|
|
20240605,155000,84397560,8250,8250,8250,8250,0
|
|
20240605,154900,84397560,8250,8250,8250,8250,0
|
|
20240605,154800,84397560,8250,8250,8250,8250,0
|
|
20240605,154700,84397560,8250,8250,8250,8250,0
|
|
20240605,154600,84397560,8250,8250,8250,8250,0
|
|
20240605,154500,84397560,8250,8250,8250,8250,0
|
|
20240605,154400,84397560,8250,8250,8250,8250,0
|
|
20240605,154300,84397560,8250,8250,8250,8250,0
|
|
20240605,154200,84397560,8250,8250,8250,8250,0
|
|
20240605,154100,84397560,8250,8250,8250,8250,0
|
|
20240605,154000,84397560,8250,8250,8250,8250,0
|
|
20240605,153900,84397560,8250,8250,8250,8250,0
|
|
20240605,153800,84397560,8250,8250,8250,8250,0
|
|
20240605,153700,84397560,8250,8250,8250,8250,0
|
|
20240605,153600,84397560,8250,8250,8250,8250,0
|
|
20240605,153500,84397560,8250,8250,8250,8250,0
|
|
20240605,153400,84397560,8250,8250,8250,8250,0
|
|
20240605,153300,84397560,8250,8250,8250,8250,90
|
|
20240605,153200,84397560,8250,8250,8250,8250,0
|
|
20240605,153100,84397560,8250,8250,8250,8250,0
|
|
20240605,153000,84397560,8250,8250,8250,8250,90
|
|
20240605,152900,83655060,8250,8250,8250,8250,0
|
|
20240605,152800,83655060,8250,8250,8250,8250,0
|
|
20240605,152700,83655060,8250,8250,8250,8250,0
|
|
20240605,152600,83655060,8250,8250,8250,8250,0
|
|
20240605,152500,83655060,8250,8250,8250,8250,0
|
|
20240605,152400,83655060,8250,8250,8250,8250,0
|
|
20240605,152300,83655060,8250,8250,8250,8250,0
|
|
20240605,152200,83655060,8250,8250,8250,8250,0
|
|
20240605,152100,83655060,8250,8250,8250,8250,0
|
|
20240605,152000,83655060,8250,8250,8250,8250,0
|
|
20240605,151900,83655060,8250,8250,8250,8250,0
|
|
20240605,151800,83655060,8250,8230,8250,8230,3
|
|
20240605,151700,83630350,8230,8240,8240,8230,298
|
|
20240605,151600,81177130,8250,8250,8250,8250,0
|
|
20240605,151500,81177130,8250,8250,8250,8250,65
|
|
20240605,151400,80640880,8250,8250,8250,8250,0
|
|
20240605,151300,80640880,8250,8250,8250,8250,1
|
|
20240605,151200,80632630,8240,8240,8240,8240,0
|
|
20240605,151100,80632630,8240,8240,8240,8240,0
|
|
20240605,151000,80632630,8240,8240,8240,8240,0
|
|
20240605,150900,80632630,8240,8240,8240,8240,0
|
|
20240605,150800,80632630,8240,8240,8240,8240,0
|
|
20240605,150700,80632630,8240,8240,8240,8240,0
|
|
20240605,150600,80632630,8240,8240,8240,8240,0
|
|
20240605,150500,80632630,8240,8240,8240,8240,0
|
|
20240605,150400,80632630,8240,8240,8240,8240,0
|
|
20240605,150300,80632630,8240,8240,8240,8240,0
|
|
20240605,150200,80632630,8240,8240,8240,8240,0
|
|
20240605,150100,80632630,8240,8240,8240,8240,0
|
|
20240605,150000,80632630,8240,8240,8240,8240,0
|
|
20240605,145900,80632630,8240,8240,8240,8240,0
|
|
20240605,145800,80632630,8240,8240,8240,8240,0
|
|
20240605,145700,80632630,8240,8240,8240,8240,0
|
|
20240605,145600,80632630,8240,8240,8240,8240,1
|
|
20240605,145500,80624390,8250,8250,8250,8250,0
|
|
20240605,145400,80624390,8250,8250,8250,8250,0
|
|
20240605,145300,80624390,8250,8250,8250,8250,0
|
|
20240605,145200,80624390,8250,8250,8250,8250,1
|
|
20240605,145100,80616140,8240,8240,8240,8240,0
|
|
20240605,145000,80616140,8240,8240,8240,8240,0
|
|
20240605,144900,80616140,8240,8240,8240,8240,0
|
|
20240605,144800,80616140,8240,8240,8240,8240,0
|
|
20240605,144700,80616140,8240,8240,8240,8240,0
|
|
20240605,144600,80616140,8240,8240,8240,8240,0
|
|
20240605,144500,80616140,8240,8240,8240,8240,0
|
|
20240605,144400,80616140,8240,8240,8240,8240,0
|
|
20240605,144300,80616140,8240,8240,8240,8240,100
|
|
20240605,144200,79792140,8240,8240,8240,8240,0
|
|
20240605,144100,79792140,8240,8240,8240,8240,0
|
|
20240605,144000,79792140,8240,8240,8240,8240,0
|
|
20240605,143900,79792140,8240,8240,8240,8240,100
|
|
20240605,143800,78968140,8240,8240,8240,8240,0
|
|
20240605,143700,78968140,8240,8240,8240,8240,100
|
|
20240605,143600,78144140,8250,8250,8250,8250,0
|
|
20240605,143500,78144140,8250,8250,8250,8250,0
|
|
20240605,143400,78144140,8250,8250,8250,8250,0
|
|
20240605,143300,78144140,8250,8250,8250,8250,0
|
|
20240605,143200,78144140,8250,8250,8250,8250,0
|
|
20240605,143100,78144140,8250,8240,8250,8240,831
|
|
20240605,143000,71290280,8220,8220,8220,8220,0
|
|
20240605,142900,71290280,8220,8220,8220,8220,0
|
|
20240605,142800,71290280,8220,8220,8220,8220,0
|
|
20240605,142700,71290280,8220,8220,8220,8220,0
|
|
20240605,142600,71290280,8220,8220,8220,8220,0
|
|
20240605,142500,71290280,8220,8220,8220,8220,0
|
|
20240605,142400,71290280,8220,8220,8220,8220,0
|
|
20240605,142300,71290280,8220,8220,8220,8220,0
|
|
20240605,142200,71290280,8220,8220,8220,8220,0
|
|
20240605,142100,71290280,8220,8220,8220,8220,0
|
|
20240605,142000,71290280,8220,8220,8220,8220,0
|
|
20240605,141900,71290280,8220,8220,8220,8220,0
|
|
20240605,141800,71290280,8220,8220,8220,8220,0
|
|
20240605,141700,71290280,8220,8220,8220,8220,0
|
|
20240605,141600,71290280,8220,8220,8220,8220,0
|
|
20240605,141500,71290280,8220,8220,8220,8220,0
|
|
20240605,141400,71290280,8220,8220,8220,8220,100
|
|
20240605,141300,70468280,8220,8220,8220,8220,0
|
|
20240605,141200,70468280,8220,8220,8220,8220,0
|
|
20240605,141100,70468280,8220,8220,8220,8220,100
|
|
20240605,141000,69646280,8220,8220,8220,8220,97
|
|
20240605,140900,68848940,8210,8210,8210,8210,0
|
|
20240605,140800,68848940,8210,8210,8210,8210,0
|
|
20240605,140700,68848940,8210,8210,8210,8210,0
|
|
20240605,140600,68848940,8210,8210,8210,8210,0
|
|
20240605,140500,68848940,8210,8210,8210,8210,0
|
|
20240605,140400,68848940,8210,8210,8210,8210,0
|
|
20240605,140300,68848940,8210,8210,8210,8210,50
|
|
20240605,140200,68438440,8200,8200,8200,8200,20
|
|
20240605,140100,68274440,8240,8240,8240,8240,0
|
|
20240605,140000,68274440,8240,8240,8240,8240,0
|
|
20240605,135900,68274440,8240,8240,8240,8240,0
|
|
20240605,135800,68274440,8240,8240,8240,8240,0
|
|
20240605,135700,68274440,8240,8240,8240,8240,0
|
|
20240605,135600,68274440,8240,8240,8240,8240,0
|
|
20240605,135500,68274440,8240,8240,8240,8240,0
|
|
20240605,135400,68274440,8240,8240,8240,8240,0
|
|
20240605,135300,68274440,8240,8240,8240,8240,0
|
|
20240605,135200,68274440,8240,8240,8240,8240,0
|
|
20240605,135100,68274440,8240,8240,8240,8240,0
|
|
20240605,135000,68274440,8240,8240,8240,8240,0
|
|
20240605,134900,68274440,8240,8240,8240,8240,0
|
|
20240605,134800,68274440,8240,8240,8240,8240,0
|
|
20240605,134700,68274440,8240,8240,8240,8240,0
|
|
20240605,134600,68274440,8240,8240,8240,8240,0
|
|
20240605,134500,68274440,8240,8240,8240,8240,0
|
|
20240605,134400,68274440,8240,8240,8240,8240,0
|
|
20240605,134300,68274440,8240,8240,8240,8240,0
|
|
20240605,134200,68274440,8240,8240,8240,8240,0
|
|
20240605,134100,68274440,8240,8240,8240,8240,0
|
|
20240605,134000,68274440,8240,8240,8240,8240,0
|
|
20240605,133900,68274440,8240,8240,8240,8240,0
|
|
20240605,133800,68274440,8240,8240,8240,8240,0
|
|
20240605,133700,68274440,8240,8240,8240,8240,0
|
|
20240605,133600,68274440,8240,8240,8240,8240,0
|
|
20240605,133500,68274440,8240,8240,8240,8240,0
|
|
20240605,133400,68274440,8240,8240,8240,8240,0
|
|
20240605,133300,68274440,8240,8240,8240,8240,0
|
|
20240605,133200,68274440,8240,8240,8240,8240,0
|
|
20240605,133100,68274440,8240,8240,8240,8240,0
|
|
20240605,133000,68274440,8240,8240,8240,8240,0
|
|
20240605,132900,68274440,8240,8240,8240,8240,0
|
|
20240605,132800,68274440,8240,8240,8240,8240,0
|
|
20240605,132700,68274440,8240,8240,8240,8240,0
|
|
20240605,132600,68274440,8240,8240,8240,8240,0
|
|
20240605,132500,68274440,8240,8240,8240,8240,0
|
|
20240605,132400,68274440,8240,8240,8240,8240,0
|
|
20240605,132300,68274440,8240,8240,8240,8240,0
|
|
20240605,132200,68274440,8240,8240,8240,8240,0
|
|
20240605,132100,68274440,8240,8240,8240,8240,0
|
|
20240605,132000,68274440,8240,8240,8240,8240,0
|
|
20240605,131900,68274440,8240,8240,8240,8240,0
|
|
20240605,131800,68274440,8240,8240,8240,8240,0
|
|
20240605,131700,68274440,8240,8240,8240,8240,0
|
|
20240605,131600,68274440,8240,8240,8240,8240,0
|
|
20240605,131500,68274440,8240,8240,8240,8240,0
|
|
20240605,131400,68274440,8240,8240,8240,8240,0
|
|
20240605,131300,68274440,8240,8240,8240,8240,0
|
|
20240605,131200,68274440,8240,8240,8240,8240,0
|
|
20240605,131100,68274440,8240,8240,8240,8240,0
|
|
20240605,131000,68274440,8240,8240,8240,8240,0
|
|
20240605,130900,68274440,8240,8240,8240,8240,0
|
|
20240605,130800,68274440,8240,8240,8240,8240,0
|
|
20240605,130700,68274440,8240,8240,8240,8240,0
|
|
20240605,130600,68274440,8240,8240,8240,8240,0
|
|
20240605,130500,68274440,8240,8240,8240,8240,0
|
|
20240605,130400,68274440,8240,8240,8240,8240,0
|
|
20240605,130300,68274440,8240,8240,8240,8240,0
|
|
20240605,130200,68274440,8240,8240,8240,8240,0
|
|
20240605,130100,68274440,8240,8240,8240,8240,0
|
|
20240605,130000,68274440,8240,8240,8240,8240,0
|
|
20240605,125900,68274440,8240,8240,8240,8240,0
|
|
20240605,125800,68274440,8240,8240,8240,8240,0
|
|
20240605,125700,68274440,8240,8240,8240,8240,60
|
|
20240605,125600,67780040,8240,8240,8240,8240,0
|
|
20240605,125500,67780040,8240,8240,8240,8240,500
|
|
20240605,125400,63660040,8250,8250,8250,8250,0
|
|
20240605,125300,63660040,8250,8250,8250,8250,0
|
|
20240605,125200,63660040,8250,8250,8250,8250,0
|
|
20240605,125100,63660040,8250,8250,8250,8250,0
|
|
20240605,125000,63660040,8250,8250,8250,8250,0
|
|
20240605,124900,63660040,8250,8250,8250,8250,0
|
|
20240605,124800,63660040,8250,8250,8250,8250,0
|
|
20240605,124700,63660040,8250,8250,8250,8250,0
|
|
20240605,124600,63660040,8250,8250,8250,8250,0
|
|
20240605,124500,63660040,8250,8250,8250,8250,0
|
|
20240605,124400,63660040,8250,8250,8250,8250,0
|
|
20240605,124300,63660040,8250,8250,8250,8250,0
|
|
20240605,124200,63660040,8250,8250,8250,8250,0
|
|
20240605,124100,63660040,8250,8250,8250,8250,0
|
|
20240605,124000,63660040,8250,8250,8250,8250,0
|
|
20240605,123900,63660040,8250,8250,8250,8250,0
|
|
20240605,123800,63660040,8250,8250,8250,8250,0
|
|
20240605,123700,63660040,8250,8250,8250,8250,0
|
|
20240605,123600,63660040,8250,8250,8250,8250,0
|
|
20240605,123500,63660040,8250,8250,8250,8250,0
|
|
20240605,123400,63660040,8250,8250,8250,8250,0
|
|
20240605,123300,63660040,8250,8250,8250,8250,0
|
|
20240605,123200,63660040,8250,8250,8250,8250,0
|
|
20240605,123100,63660040,8250,8250,8250,8250,0
|
|
20240605,123000,63660040,8250,8250,8250,8250,0
|
|
20240605,122900,63660040,8250,8250,8250,8250,0
|
|
20240605,122800,63660040,8250,8250,8250,8250,0
|
|
20240605,122700,63660040,8250,8250,8250,8250,0
|
|
20240605,122600,63660040,8250,8250,8250,8250,0
|
|
20240605,122500,63660040,8250,8250,8250,8250,0
|
|
20240605,122400,63660040,8250,8250,8250,8250,0
|
|
20240605,122300,63660040,8250,8250,8250,8250,0
|
|
20240605,122200,63660040,8250,8250,8250,8250,0
|
|
20240605,122100,63660040,8250,8250,8250,8250,0
|
|
20240605,122000,63660040,8250,8250,8250,8250,0
|
|
20240605,121900,63660040,8250,8250,8250,8250,0
|
|
20240605,121800,63660040,8250,8250,8250,8250,0
|
|
20240605,121700,63660040,8250,8250,8250,8250,0
|
|
20240605,121600,63660040,8250,8250,8250,8250,0
|
|
20240605,121500,63660040,8250,8250,8250,8250,0
|
|
20240605,121400,63660040,8250,8250,8250,8250,0
|
|
20240605,121300,63660040,8250,8250,8250,8250,0
|
|
20240605,121200,63660040,8250,8250,8250,8250,0
|
|
20240605,121100,63660040,8250,8250,8250,8250,0
|
|
20240605,121000,63660040,8250,8250,8250,8250,0
|
|
20240605,120900,63660040,8250,8250,8250,8250,0
|
|
20240605,120800,63660040,8250,8250,8250,8250,0
|
|
20240605,120700,63660040,8250,8250,8250,8250,0
|
|
20240605,120600,63660040,8250,8250,8250,8250,0
|
|
20240605,120500,63660040,8250,8250,8250,8250,0
|
|
20240605,120400,63660040,8250,8250,8250,8250,0
|
|
20240605,120300,63660040,8250,8250,8250,8250,0
|
|
20240605,120200,63660040,8250,8250,8250,8250,0
|
|
20240605,120100,63660040,8250,8250,8250,8250,0
|
|
20240605,120000,63660040,8250,8250,8250,8250,0
|
|
20240605,115900,63660040,8250,8250,8250,8250,0
|
|
20240605,115800,63660040,8250,8250,8250,8250,0
|
|
20240605,115700,63660040,8250,8250,8250,8250,1
|
|
20240605,115600,63651790,8150,8150,8150,8150,0
|
|
20240605,115500,63651790,8150,8150,8150,8150,0
|
|
20240605,115400,63651790,8150,8150,8150,8150,0
|
|
20240605,115300,63651790,8150,8150,8150,8150,0
|
|
20240605,115200,63651790,8150,8150,8150,8150,0
|
|
20240605,115100,63651790,8150,8150,8150,8150,0
|
|
20240605,115000,63651790,8150,8150,8150,8150,0
|
|
20240605,114900,63651790,8150,8150,8150,8150,0
|
|
20240605,114800,63651790,8150,8150,8150,8150,0
|
|
20240605,114700,63651790,8150,8150,8150,8150,0
|
|
20240605,114600,63651790,8150,8150,8150,8150,0
|
|
20240605,114500,63651790,8150,8150,8150,8150,0
|
|
20240605,114400,63651790,8150,8150,8150,8150,0
|
|
20240605,114300,63651790,8150,8150,8150,8150,0
|
|
20240605,114200,63651790,8150,8150,8150,8150,25
|
|
20240605,114100,63448040,8150,8150,8150,8150,0
|
|
20240605,114000,63448040,8150,8150,8150,8150,0
|
|
20240605,113900,63448040,8150,8150,8150,8150,0
|
|
20240605,113800,63448040,8150,8150,8150,8150,100
|
|
20240605,113700,62633040,8150,8150,8150,8150,0
|
|
20240605,113600,62633040,8150,8150,8150,8150,0
|
|
20240605,113500,62633040,8150,8150,8150,8150,0
|
|
20240605,113400,62633040,8150,8150,8150,8150,0
|
|
20240605,113300,62633040,8150,8150,8150,8150,0
|
|
20240605,113200,62633040,8150,8150,8150,8150,0
|
|
20240605,113100,62633040,8150,8150,8150,8150,0
|
|
20240605,113000,62633040,8150,8180,8180,8150,3232
|
|
20240605,112900,36241760,8280,8280,8280,8280,0
|
|
20240605,112800,36241760,8280,8280,8280,8280,0
|
|
20240605,112700,36241760,8280,8280,8280,8280,0
|
|
20240605,112600,36241760,8280,8280,8280,8280,0
|
|
20240605,112500,36241760,8280,8280,8280,8280,0
|
|
20240605,112400,36241760,8280,8280,8280,8280,0
|
|
20240605,112300,36241760,8280,8280,8280,8280,0
|
|
20240605,112200,36241760,8280,8280,8280,8280,0
|
|
20240605,112100,36241760,8280,8280,8280,8280,0
|
|
20240605,112000,36241760,8280,8280,8280,8280,0
|
|
20240605,111900,36241760,8280,8280,8280,8280,0
|
|
20240605,111800,36241760,8280,8280,8280,8280,0
|
|
20240605,111700,36241760,8280,8280,8280,8280,0
|
|
20240605,111600,36241760,8280,8280,8280,8280,0
|
|
20240605,111500,36241760,8280,8280,8280,8280,0
|
|
20240605,111400,36241760,8280,8280,8280,8280,0
|
|
20240605,111300,36241760,8280,8280,8280,8280,0
|
|
20240605,111200,36241760,8280,8280,8280,8280,0
|
|
20240605,111100,36241760,8280,8280,8280,8280,0
|
|
20240605,111000,36241760,8280,8280,8280,8280,0
|
|
20240605,110900,36241760,8280,8280,8280,8280,0
|
|
20240605,110800,36241760,8280,8280,8280,8280,1
|
|
20240605,110700,36233480,8170,8170,8170,8170,0
|
|
20240605,110600,36233480,8170,8170,8170,8170,0
|
|
20240605,110500,36233480,8170,8170,8170,8170,0
|
|
20240605,110400,36233480,8170,8200,8200,8170,2000
|
|
20240605,110300,19883600,8230,8230,8230,8230,0
|
|
20240605,110200,19883600,8230,8230,8230,8230,0
|
|
20240605,110100,19883600,8230,8230,8230,8230,0
|
|
20240605,110000,19883600,8230,8230,8230,8230,0
|
|
20240605,105900,19883600,8230,8230,8230,8230,0
|
|
20240605,105800,19883600,8230,8230,8230,8230,0
|
|
20240605,105700,19883600,8230,8230,8230,8230,0
|
|
20240605,105600,19883600,8230,8230,8230,8230,0
|
|
20240605,105500,19883600,8230,8230,8230,8230,0
|
|
20240605,105400,19883600,8230,8230,8230,8230,0
|
|
20240605,105300,19883600,8230,8230,8230,8230,0
|
|
20240605,105200,19883600,8230,8230,8230,8230,0
|
|
20240605,105100,19883600,8230,8230,8230,8230,0
|
|
20240605,105000,19883600,8230,8230,8230,8230,0
|
|
20240605,104900,19883600,8230,8230,8230,8230,0
|
|
20240605,104800,19883600,8230,8230,8230,8230,0
|
|
20240605,104700,19883600,8230,8230,8230,8230,0
|
|
20240605,104600,19883600,8230,8230,8230,8230,0
|
|
20240605,104500,19883600,8230,8230,8230,8230,0
|
|
20240605,104400,19883600,8230,8230,8230,8230,0
|
|
20240605,104300,19883600,8230,8230,8230,8230,0
|
|
20240605,104200,19883600,8230,8230,8230,8230,0
|
|
20240605,104100,19883600,8230,8230,8230,8230,0
|
|
20240605,104000,19883600,8230,8230,8230,8230,0
|
|
20240605,103900,19883600,8230,8230,8230,8230,0
|
|
20240605,103800,19883600,8230,8230,8230,8230,0
|
|
20240605,103700,19883600,8230,8230,8230,8230,0
|
|
20240605,103600,19883600,8230,8230,8230,8230,0
|
|
20240605,103500,19883600,8230,8230,8230,8230,0
|
|
20240605,103400,19883600,8230,8230,8230,8230,0
|
|
20240605,103300,19883600,8230,8230,8230,8230,0
|
|
20240605,103200,19883600,8230,8230,8230,8230,0
|
|
20240605,103100,19883600,8230,8230,8230,8230,18
|
|
20240605,103000,19735460,8230,8230,8230,8230,0
|
|
20240605,102900,19735460,8230,8230,8230,8230,1
|
|
20240605,102800,19727230,8230,8230,8230,8230,0
|
|
20240605,102700,19727230,8230,8230,8230,8230,0
|
|
20240605,102600,19727230,8230,8230,8230,8230,0
|
|
20240605,102500,19727230,8230,8230,8230,8230,0
|
|
20240605,102400,19727230,8230,8230,8230,8230,0
|
|
20240605,102300,19727230,8230,8230,8230,8230,0
|
|
20240605,102200,19727230,8230,8230,8230,8230,0
|
|
20240605,102100,19727230,8230,8230,8230,8230,0
|
|
20240605,102000,19727230,8230,8230,8230,8230,0
|
|
20240605,101900,19727230,8230,8230,8230,8230,0
|
|
20240605,101800,19727230,8230,8230,8230,8230,0
|
|
20240605,101700,19727230,8230,8230,8230,8230,0
|
|
20240605,101600,19727230,8230,8230,8230,8230,0
|
|
20240605,101500,19727230,8230,8230,8230,8230,0
|
|
20240605,101400,19727230,8230,8230,8230,8230,0
|
|
20240605,101300,19727230,8230,8230,8230,8230,0
|
|
20240605,101200,19727230,8230,8230,8230,8230,1
|
|
20240605,101100,19719000,8170,8170,8170,8170,0
|
|
20240605,101000,19719000,8170,8170,8170,8170,0
|
|
20240605,100900,19719000,8170,8170,8170,8170,1000
|
|
20240605,100800,11549000,8230,8230,8230,8230,0
|
|
20240605,100700,11549000,8230,8230,8230,8230,0
|
|
20240605,100600,11549000,8230,8230,8230,8230,0
|
|
20240605,100500,11549000,8230,8230,8230,8230,0
|
|
20240605,100400,11549000,8230,8230,8230,8230,0
|
|
20240605,100300,11549000,8230,8230,8230,8230,0
|
|
20240605,100200,11549000,8230,8230,8230,8230,0
|
|
20240605,100100,11549000,8230,8230,8230,8230,0
|
|
20240605,100000,11549000,8230,8230,8230,8230,0
|
|
20240605,095900,11549000,8230,8230,8230,8230,0
|
|
20240605,095800,11549000,8230,8230,8230,8230,0
|
|
20240605,095700,11549000,8230,8230,8230,8230,1
|
|
20240605,095600,11540770,8160,8180,8180,8160,706
|
|
20240605,095500,5775290,8230,8230,8230,8230,0
|
|
20240605,095400,5775290,8230,8230,8230,8230,0
|
|
20240605,095300,5775290,8230,8230,8230,8230,0
|
|
20240605,095200,5775290,8230,8230,8230,8230,0
|
|
20240605,095100,5775290,8230,8230,8230,8230,0
|
|
20240605,095000,5775290,8230,8230,8230,8230,1
|
|
20240605,094900,5767060,8180,8180,8180,8180,0
|
|
20240605,094800,5767060,8180,8180,8180,8180,0
|
|
20240605,094700,5767060,8180,8180,8180,8180,0
|
|
20240605,094600,5767060,8180,8180,8180,8180,0
|
|
20240605,094500,5767060,8180,8180,8180,8180,0
|
|
20240605,094400,5767060,8180,8180,8180,8180,0
|
|
20240605,094300,5767060,8180,8180,8180,8180,0
|
|
20240605,094200,5767060,8180,8180,8180,8180,0
|
|
20240605,094100,5767060,8180,8180,8180,8180,0
|
|
20240605,094000,5767060,8180,8180,8180,8180,0
|
|
20240605,093900,5767060,8180,8180,8180,8180,0
|
|
20240605,093800,5767060,8180,8180,8180,8180,0
|
|
20240605,093700,5767060,8180,8180,8180,8180,0
|
|
20240605,093600,5767060,8180,8180,8180,8180,0
|
|
20240605,093500,5767060,8180,8180,8180,8180,0
|
|
20240605,093400,5767060,8180,8180,8180,8180,0
|
|
20240605,093300,5767060,8180,8180,8180,8180,0
|
|
20240605,093200,5767060,8180,8180,8180,8180,0
|
|
20240605,093100,5767060,8180,8180,8180,8180,0
|
|
20240605,093000,5767060,8180,8210,8210,8180,474
|
|
20240605,092900,1883740,8220,8220,8220,8220,100
|
|
20240605,092800,1061740,8230,8230,8230,8230,0
|
|
20240605,092700,1061740,8230,8230,8230,8230,0
|
|
20240605,092600,1061740,8230,8230,8230,8230,0
|
|
20240605,092500,1061740,8230,8230,8230,8230,0
|
|
20240605,092400,1061740,8230,8230,8230,8230,0
|
|
20240605,092300,1061740,8230,8230,8230,8230,0
|
|
20240605,092200,1061740,8230,8230,8230,8230,0
|
|
20240605,092100,1061740,8230,8230,8230,8230,0
|
|
20240605,092000,1061740,8230,8230,8230,8230,28
|
|
20240605,091900,831300,8230,8230,8230,8230,0
|
|
20240605,091800,831300,8230,8230,8230,8230,0
|
|
20240605,091700,831300,8230,8230,8230,8230,0
|
|
20240605,091600,831300,8230,8230,8230,8230,0
|
|
20240605,091500,831300,8230,8230,8230,8230,0
|
|
20240605,091400,831300,8230,8230,8230,8230,0
|
|
20240605,091300,831300,8230,8230,8230,8230,0
|
|
20240605,091200,831300,8230,8230,8230,8230,0
|
|
20240605,091100,831300,8230,8230,8230,8230,0
|
|
20240605,091000,831300,8230,8230,8230,8230,0
|
|
20240605,090900,831300,8230,8230,8230,8230,0
|
|
20240605,090800,831300,8230,8230,8230,8230,0
|
|
20240605,090700,831300,8230,8230,8230,8230,0
|
|
20240605,090600,831300,8230,8230,8230,8230,0
|
|
20240605,090500,831300,8230,8230,8230,8230,0
|
|
20240605,090400,831300,8230,8230,8230,8230,100
|
|
20240605,090300,8300,8300,8300,8300,8300,0
|
|
20240605,090200,8300,8300,8300,8300,8300,0
|
|
20240605,090100,8300,8300,8300,8300,8300,0
|
|
20240605,090000,8300,8300,8300,8300,8300,1
|