672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200900,100416325,3290,3290,3290,3290,1313
|
|
20240604,200800,100416325,3290,3290,3290,3290,0
|
|
20240604,200700,100416325,3290,3290,3290,3290,0
|
|
20240604,200600,100416325,3290,3290,3290,3290,0
|
|
20240604,200500,100416325,3290,3290,3290,3290,0
|
|
20240604,200400,100416325,3290,3290,3290,3290,0
|
|
20240604,200300,100416325,3290,3290,3290,3290,0
|
|
20240604,200200,100416325,3290,3290,3290,3290,0
|
|
20240604,200100,100416325,3290,3290,3290,3290,0
|
|
20240604,200000,100416325,3290,3290,3290,3290,0
|
|
20240604,195900,100416325,3290,3290,3290,3290,0
|
|
20240604,195800,100416325,3290,3290,3290,3290,0
|
|
20240604,195700,100416325,3290,3290,3290,3290,0
|
|
20240604,195600,100416325,3290,3290,3290,3290,0
|
|
20240604,195500,100416325,3290,3290,3290,3290,0
|
|
20240604,195400,100416325,3290,3290,3290,3290,0
|
|
20240604,195300,100416325,3290,3290,3290,3290,0
|
|
20240604,195200,100416325,3290,3290,3290,3290,0
|
|
20240604,195100,100416325,3290,3290,3290,3290,0
|
|
20240604,195000,100416325,3290,3290,3290,3290,0
|
|
20240604,194900,100416325,3290,3290,3290,3290,0
|
|
20240604,194800,100416325,3290,3290,3290,3290,0
|
|
20240604,194700,100416325,3290,3290,3290,3290,0
|
|
20240604,194600,100416325,3290,3290,3290,3290,0
|
|
20240604,194500,100416325,3290,3290,3290,3290,0
|
|
20240604,194400,100416325,3290,3290,3290,3290,0
|
|
20240604,194300,100416325,3290,3290,3290,3290,0
|
|
20240604,194200,100416325,3290,3290,3290,3290,0
|
|
20240604,194100,100416325,3290,3290,3290,3290,0
|
|
20240604,194000,100416325,3290,3290,3290,3290,0
|
|
20240604,193900,100416325,3290,3290,3290,3290,1313
|
|
20240604,193800,100416325,3290,3290,3290,3290,0
|
|
20240604,193700,100416325,3290,3290,3290,3290,0
|
|
20240604,193600,100416325,3290,3290,3290,3290,0
|
|
20240604,193500,100416325,3290,3290,3290,3290,0
|
|
20240604,193400,100416325,3290,3290,3290,3290,0
|
|
20240604,193300,100416325,3290,3290,3290,3290,0
|
|
20240604,193200,100416325,3290,3290,3290,3290,0
|
|
20240604,193100,100416325,3290,3290,3290,3290,0
|
|
20240604,193000,100416325,3290,3290,3290,3290,0
|
|
20240604,192900,100416325,3290,3290,3290,3290,0
|
|
20240604,192800,100416325,3290,3290,3290,3290,0
|
|
20240604,192700,100416325,3290,3290,3290,3290,0
|
|
20240604,192600,100416325,3290,3290,3290,3290,0
|
|
20240604,192500,100416325,3290,3290,3290,3290,0
|
|
20240604,192400,100416325,3290,3290,3290,3290,0
|
|
20240604,192300,100416325,3290,3290,3290,3290,0
|
|
20240604,192200,100416325,3290,3290,3290,3290,0
|
|
20240604,192100,100416325,3290,3290,3290,3290,0
|
|
20240604,192000,100416325,3290,3290,3290,3290,0
|
|
20240604,191900,100416325,3290,3290,3290,3290,0
|
|
20240604,191800,100416325,3290,3290,3290,3290,0
|
|
20240604,191700,100416325,3290,3290,3290,3290,0
|
|
20240604,191600,100416325,3290,3290,3290,3290,0
|
|
20240604,191500,100416325,3290,3290,3290,3290,0
|
|
20240604,191400,100416325,3290,3290,3290,3290,0
|
|
20240604,191300,100416325,3290,3290,3290,3290,0
|
|
20240604,191200,100416325,3290,3290,3290,3290,0
|
|
20240604,191100,100416325,3290,3290,3290,3290,0
|
|
20240604,191000,100416325,3290,3290,3290,3290,0
|
|
20240604,190900,100416325,3290,3290,3290,3290,1313
|
|
20240604,190800,100416325,3290,3290,3290,3290,0
|
|
20240604,190700,100416325,3290,3290,3290,3290,0
|
|
20240604,190600,100416325,3290,3290,3290,3290,0
|
|
20240604,190500,100416325,3290,3290,3290,3290,0
|
|
20240604,190400,100416325,3290,3290,3290,3290,0
|
|
20240604,190300,100416325,3290,3290,3290,3290,0
|
|
20240604,190200,100416325,3290,3290,3290,3290,0
|
|
20240604,190100,100416325,3290,3290,3290,3290,0
|
|
20240604,190000,100416325,3290,3290,3290,3290,0
|
|
20240604,185900,100416325,3290,3290,3290,3290,0
|
|
20240604,185800,100416325,3290,3290,3290,3290,0
|
|
20240604,185700,100416325,3290,3290,3290,3290,0
|
|
20240604,185600,100416325,3290,3290,3290,3290,0
|
|
20240604,185500,100416325,3290,3290,3290,3290,0
|
|
20240604,185400,100416325,3290,3290,3290,3290,0
|
|
20240604,185300,100416325,3290,3290,3290,3290,0
|
|
20240604,185200,100416325,3290,3290,3290,3290,0
|
|
20240604,185100,100416325,3290,3290,3290,3290,0
|
|
20240604,185000,100416325,3290,3290,3290,3290,0
|
|
20240604,184900,100416325,3290,3290,3290,3290,0
|
|
20240604,184800,100416325,3290,3290,3290,3290,0
|
|
20240604,184700,100416325,3290,3290,3290,3290,0
|
|
20240604,184600,100416325,3290,3290,3290,3290,0
|
|
20240604,184500,100416325,3290,3290,3290,3290,0
|
|
20240604,184400,100416325,3290,3290,3290,3290,0
|
|
20240604,184300,100416325,3290,3290,3290,3290,0
|
|
20240604,184200,100416325,3290,3290,3290,3290,0
|
|
20240604,184100,100416325,3290,3290,3290,3290,0
|
|
20240604,184000,100416325,3290,3290,3290,3290,0
|
|
20240604,183900,100416325,3290,3290,3290,3290,1313
|
|
20240604,183800,100416325,3290,3290,3290,3290,0
|
|
20240604,183700,100416325,3290,3290,3290,3290,0
|
|
20240604,183600,100416325,3290,3290,3290,3290,0
|
|
20240604,183500,100416325,3290,3290,3290,3290,0
|
|
20240604,183400,100416325,3290,3290,3290,3290,0
|
|
20240604,183300,100416325,3290,3290,3290,3290,0
|
|
20240604,183200,100416325,3290,3290,3290,3290,0
|
|
20240604,183100,100416325,3290,3290,3290,3290,0
|
|
20240604,183000,100416325,3290,3290,3290,3290,0
|
|
20240604,182900,100416325,3290,3290,3290,3290,0
|
|
20240604,182800,100416325,3290,3290,3290,3290,0
|
|
20240604,182700,100416325,3290,3290,3290,3290,0
|
|
20240604,182600,100416325,3290,3290,3290,3290,0
|
|
20240604,182500,100416325,3290,3290,3290,3290,0
|
|
20240604,182400,100416325,3290,3290,3290,3290,0
|
|
20240604,182300,100416325,3290,3290,3290,3290,0
|
|
20240604,182200,100416325,3290,3290,3290,3290,0
|
|
20240604,182100,100416325,3290,3290,3290,3290,0
|
|
20240604,182000,100416325,3290,3290,3290,3290,0
|
|
20240604,181900,100416325,3290,3290,3290,3290,0
|
|
20240604,181800,100416325,3290,3290,3290,3290,0
|
|
20240604,181700,100416325,3290,3290,3290,3290,0
|
|
20240604,181600,100416325,3290,3290,3290,3290,0
|
|
20240604,181500,100416325,3290,3290,3290,3290,0
|
|
20240604,181400,100416325,3290,3290,3290,3290,0
|
|
20240604,181300,100416325,3290,3290,3290,3290,0
|
|
20240604,181200,100416325,3290,3290,3290,3290,0
|
|
20240604,181100,100416325,3290,3290,3290,3290,0
|
|
20240604,181000,100416325,3290,3290,3290,3290,0
|
|
20240604,180900,100416325,3290,3290,3290,3290,1313
|
|
20240604,180800,100416325,3290,3290,3290,3290,0
|
|
20240604,180700,100416325,3290,3290,3290,3290,0
|
|
20240604,180600,100416325,3290,3290,3290,3290,0
|
|
20240604,180500,100416325,3290,3290,3290,3290,0
|
|
20240604,180400,100416325,3290,3290,3290,3290,0
|
|
20240604,180300,100416325,3290,3290,3290,3290,0
|
|
20240604,180200,100416325,3290,3290,3290,3290,0
|
|
20240604,180100,100416325,3290,3290,3290,3290,0
|
|
20240604,180000,100416325,3290,3290,3290,3290,0
|
|
20240604,175900,100416325,3290,3290,3290,3290,0
|
|
20240604,175800,100416325,3290,3290,3290,3290,0
|
|
20240604,175700,100416325,3290,3290,3290,3290,0
|
|
20240604,175600,100416325,3290,3290,3290,3290,0
|
|
20240604,175500,100416325,3290,3290,3290,3290,0
|
|
20240604,175400,100416325,3290,3290,3290,3290,0
|
|
20240604,175300,100416325,3290,3290,3290,3290,0
|
|
20240604,175200,100416325,3290,3290,3290,3290,0
|
|
20240604,175100,100416325,3290,3290,3290,3290,0
|
|
20240604,175000,100416325,3290,3290,3290,3290,0
|
|
20240604,174900,100416325,3290,3290,3290,3290,0
|
|
20240604,174800,100416325,3290,3290,3290,3290,0
|
|
20240604,174700,100416325,3290,3290,3290,3290,0
|
|
20240604,174600,100416325,3290,3290,3290,3290,0
|
|
20240604,174500,100416325,3290,3290,3290,3290,0
|
|
20240604,174400,100416325,3290,3290,3290,3290,0
|
|
20240604,174300,100416325,3290,3290,3290,3290,0
|
|
20240604,174200,100416325,3290,3290,3290,3290,0
|
|
20240604,174100,100416325,3290,3290,3290,3290,0
|
|
20240604,174000,100416325,3290,3290,3290,3290,0
|
|
20240604,173900,100416325,3290,3290,3290,3290,1313
|
|
20240604,173800,100416325,3290,3290,3290,3290,0
|
|
20240604,173700,100416325,3290,3290,3290,3290,0
|
|
20240604,173600,100416325,3290,3290,3290,3290,0
|
|
20240604,173500,100416325,3290,3290,3290,3290,0
|
|
20240604,173400,100416325,3290,3290,3290,3290,0
|
|
20240604,173300,100416325,3290,3290,3290,3290,0
|
|
20240604,173200,100416325,3290,3290,3290,3290,0
|
|
20240604,173100,100416325,3290,3290,3290,3290,0
|
|
20240604,173000,100416325,3290,3290,3290,3290,0
|
|
20240604,172900,100416325,3290,3290,3290,3290,0
|
|
20240604,172800,100416325,3290,3290,3290,3290,0
|
|
20240604,172700,100416325,3290,3290,3290,3290,0
|
|
20240604,172600,100416325,3290,3290,3290,3290,0
|
|
20240604,172500,100416325,3290,3290,3290,3290,0
|
|
20240604,172400,100416325,3290,3290,3290,3290,0
|
|
20240604,172300,100416325,3290,3290,3290,3290,0
|
|
20240604,172200,100416325,3290,3290,3290,3290,0
|
|
20240604,172100,100416325,3290,3290,3290,3290,0
|
|
20240604,172000,100416325,3290,3290,3290,3290,0
|
|
20240604,171900,100416325,3290,3290,3290,3290,0
|
|
20240604,171800,100416325,3290,3290,3290,3290,0
|
|
20240604,171700,100416325,3290,3290,3290,3290,0
|
|
20240604,171600,100416325,3290,3290,3290,3290,0
|
|
20240604,171500,100416325,3290,3290,3290,3290,0
|
|
20240604,171400,100416325,3290,3290,3290,3290,0
|
|
20240604,171300,100416325,3290,3290,3290,3290,0
|
|
20240604,171200,100416325,3290,3290,3290,3290,0
|
|
20240604,171100,100416325,3290,3290,3290,3290,0
|
|
20240604,171000,100416325,3290,3290,3290,3290,0
|
|
20240604,170900,100416325,3290,3290,3290,3290,1313
|
|
20240604,170800,100416325,3290,3290,3290,3290,0
|
|
20240604,170700,100416325,3290,3290,3290,3290,0
|
|
20240604,170600,100416325,3290,3290,3290,3290,0
|
|
20240604,170500,100416325,3290,3290,3290,3290,0
|
|
20240604,170400,100416325,3290,3290,3290,3290,0
|
|
20240604,170300,100416325,3290,3290,3290,3290,0
|
|
20240604,170200,100416325,3290,3290,3290,3290,0
|
|
20240604,170100,100416325,3290,3290,3290,3290,0
|
|
20240604,170000,100416325,3290,3290,3290,3290,0
|
|
20240604,165900,100416325,3290,3290,3290,3290,0
|
|
20240604,165800,100416325,3290,3290,3290,3290,0
|
|
20240604,165700,100416325,3290,3290,3290,3290,0
|
|
20240604,165600,100416325,3290,3290,3290,3290,0
|
|
20240604,165500,100416325,3290,3290,3290,3290,0
|
|
20240604,165400,100416325,3290,3290,3290,3290,0
|
|
20240604,165300,100416325,3290,3290,3290,3290,0
|
|
20240604,165200,100416325,3290,3290,3290,3290,0
|
|
20240604,165100,100416325,3290,3290,3290,3290,0
|
|
20240604,165000,100416325,3290,3290,3290,3290,0
|
|
20240604,164900,100416325,3290,3290,3290,3290,0
|
|
20240604,164800,100416325,3290,3290,3290,3290,0
|
|
20240604,164700,100416325,3290,3290,3290,3290,0
|
|
20240604,164600,100416325,3290,3290,3290,3290,0
|
|
20240604,164500,100416325,3290,3290,3290,3290,0
|
|
20240604,164400,100416325,3290,3290,3290,3290,0
|
|
20240604,164300,100416325,3290,3290,3290,3290,0
|
|
20240604,164200,100416325,3290,3290,3290,3290,0
|
|
20240604,164100,100416325,3290,3290,3290,3290,0
|
|
20240604,164000,100416325,3290,3290,3290,3290,0
|
|
20240604,163900,100416325,3290,3290,3290,3290,1313
|
|
20240604,163800,100416325,3290,3290,3290,3290,0
|
|
20240604,163700,100416325,3290,3290,3290,3290,0
|
|
20240604,163600,100416325,3290,3290,3290,3290,0
|
|
20240604,163500,100416325,3290,3290,3290,3290,0
|
|
20240604,163400,100416325,3290,3290,3290,3290,0
|
|
20240604,163300,100416325,3290,3290,3290,3290,0
|
|
20240604,163200,100416325,3290,3290,3290,3290,0
|
|
20240604,163100,100416325,3290,3290,3290,3290,0
|
|
20240604,163000,100416325,3290,3290,3290,3290,0
|
|
20240604,162900,100416325,3290,3290,3290,3290,0
|
|
20240604,162800,100416325,3290,3290,3290,3290,0
|
|
20240604,162700,100416325,3290,3290,3290,3290,0
|
|
20240604,162600,100416325,3290,3290,3290,3290,0
|
|
20240604,162500,100416325,3290,3290,3290,3290,0
|
|
20240604,162400,100416325,3290,3290,3290,3290,0
|
|
20240604,162300,100416325,3290,3290,3290,3290,0
|
|
20240604,162200,100416325,3290,3290,3290,3290,0
|
|
20240604,162100,100416325,3290,3290,3290,3290,0
|
|
20240604,162000,100416325,3290,3290,3290,3290,0
|
|
20240604,161900,100416325,3290,3290,3290,3290,0
|
|
20240604,161800,100416325,3290,3290,3290,3290,0
|
|
20240604,161700,100416325,3290,3290,3290,3290,0
|
|
20240604,161600,100416325,3290,3290,3290,3290,0
|
|
20240604,161500,100416325,3290,3290,3290,3290,0
|
|
20240604,161400,100416325,3290,3290,3290,3290,0
|
|
20240604,161300,100416325,3290,3290,3290,3290,0
|
|
20240604,161200,100416325,3290,3290,3290,3290,0
|
|
20240604,161100,100416325,3290,3290,3290,3290,0
|
|
20240604,161000,100416325,3290,3290,3290,3290,0
|
|
20240604,160900,100416325,3290,3290,3290,3290,1313
|
|
20240604,160800,100416325,3290,3290,3290,3290,0
|
|
20240604,160700,100416325,3290,3290,3290,3290,0
|
|
20240604,160600,100416325,3290,3290,3290,3290,0
|
|
20240604,160500,100416325,3290,3290,3290,3290,0
|
|
20240604,160400,100416325,3290,3290,3290,3290,0
|
|
20240604,160300,100416325,3290,3290,3290,3290,0
|
|
20240604,160200,100416325,3290,3290,3290,3290,0
|
|
20240604,160100,100416325,3290,3290,3290,3290,0
|
|
20240604,160000,100416325,3290,3290,3290,3290,0
|
|
20240604,155900,100416325,3290,3290,3290,3290,0
|
|
20240604,155800,100416325,3290,3290,3290,3290,0
|
|
20240604,155700,100416325,3290,3290,3290,3290,0
|
|
20240604,155600,100416325,3290,3290,3290,3290,0
|
|
20240604,155500,100416325,3290,3290,3290,3290,0
|
|
20240604,155400,100416325,3290,3290,3290,3290,0
|
|
20240604,155300,100416325,3290,3290,3290,3290,0
|
|
20240604,155200,100416325,3290,3290,3290,3290,0
|
|
20240604,155100,100416325,3290,3290,3290,3290,0
|
|
20240604,155000,100416325,3290,3290,3290,3290,0
|
|
20240604,154900,100416325,3290,3290,3290,3290,0
|
|
20240604,154800,100416325,3290,3290,3290,3290,0
|
|
20240604,154700,100416325,3290,3290,3290,3290,0
|
|
20240604,154600,100416325,3290,3290,3290,3290,0
|
|
20240604,154500,100416325,3290,3290,3290,3290,0
|
|
20240604,154400,100416325,3290,3290,3290,3290,0
|
|
20240604,154300,100416325,3290,3290,3290,3290,0
|
|
20240604,154200,100416325,3290,3290,3290,3290,0
|
|
20240604,154100,100416325,3290,3290,3290,3290,0
|
|
20240604,154000,100416325,3290,3290,3290,3290,0
|
|
20240604,153900,100416325,3290,3290,3290,3290,1313
|
|
20240604,153800,100416325,3290,3290,3290,3290,0
|
|
20240604,153700,100416325,3290,3290,3290,3290,0
|
|
20240604,153600,100416325,3290,3290,3290,3290,0
|
|
20240604,153500,100416325,3290,3290,3290,3290,0
|
|
20240604,153400,100416325,3290,3290,3290,3290,0
|
|
20240604,153300,100416325,3290,3290,3290,3290,0
|
|
20240604,153200,100416325,3290,3290,3290,3290,0
|
|
20240604,153100,100416325,3290,3290,3290,3290,0
|
|
20240604,153000,100416325,3290,3290,3290,3290,1313
|
|
20240604,152900,96096555,3285,3285,3285,3285,0
|
|
20240604,152800,96096555,3285,3285,3285,3285,0
|
|
20240604,152700,96096555,3285,3285,3285,3285,0
|
|
20240604,152600,96096555,3285,3285,3285,3285,0
|
|
20240604,152500,96096555,3285,3285,3285,3285,0
|
|
20240604,152400,96096555,3285,3285,3285,3285,0
|
|
20240604,152300,96096555,3285,3285,3285,3285,0
|
|
20240604,152200,96096555,3285,3285,3285,3285,0
|
|
20240604,152100,96096555,3285,3285,3285,3285,0
|
|
20240604,152000,96096555,3285,3285,3285,3285,0
|
|
20240604,151900,96096555,3285,3280,3285,3280,60
|
|
20240604,151800,95899475,3285,3265,3285,3265,12
|
|
20240604,151700,95860110,3280,3265,3280,3265,9
|
|
20240604,151600,95830710,3265,3265,3265,3265,11
|
|
20240604,151500,95794795,3265,3265,3265,3265,57
|
|
20240604,151400,95608690,3265,3265,3265,3265,14
|
|
20240604,151300,95562980,3265,3265,3265,3265,112
|
|
20240604,151200,95197300,3265,3265,3265,3265,14
|
|
20240604,151100,95151590,3265,3265,3265,3265,15
|
|
20240604,151000,95102615,3265,3265,3265,3260,229
|
|
20240604,150900,94354960,3265,3265,3265,3265,99
|
|
20240604,150800,94031725,3270,3270,3285,3270,272
|
|
20240604,150700,93142145,3270,3270,3275,3270,14
|
|
20240604,150600,93096355,3270,3270,3270,3270,10
|
|
20240604,150500,93063655,3270,3270,3270,3270,16
|
|
20240604,150400,93011335,3285,3270,3285,3270,24
|
|
20240604,150300,92932730,3270,3270,3285,3270,17
|
|
20240604,150200,92877050,3270,3270,3270,3270,16
|
|
20240604,150100,92824730,3270,3270,3270,3270,13
|
|
20240604,150000,92782220,3270,3270,3270,3270,17
|
|
20240604,145900,92726630,3270,3270,3270,3270,13
|
|
20240604,145800,92684120,3270,3270,3270,3270,12
|
|
20240604,145700,92644880,3270,3270,3270,3270,14
|
|
20240604,145600,92599100,3270,3270,3270,3270,14
|
|
20240604,145500,92553320,3270,3270,3270,3270,10
|
|
20240604,145400,92520620,3270,3270,3270,3270,7
|
|
20240604,145300,92497730,3270,3270,3270,3270,5055
|
|
20240604,145200,75967880,3270,3270,3270,3270,4
|
|
20240604,145100,75954800,3270,3270,3270,3270,3
|
|
20240604,145000,75944990,3275,3275,3275,3275,0
|
|
20240604,144900,75944990,3275,3275,3275,3275,0
|
|
20240604,144800,75944990,3275,3280,3280,3275,500
|
|
20240604,144700,74306765,3285,3285,3285,3285,0
|
|
20240604,144600,74306765,3285,3285,3285,3285,15
|
|
20240604,144500,74257490,3285,3285,3285,3285,0
|
|
20240604,144400,74257490,3285,3285,3285,3285,0
|
|
20240604,144300,74257490,3285,3285,3285,3285,0
|
|
20240604,144200,74257490,3285,3285,3285,3285,0
|
|
20240604,144100,74257490,3285,3285,3285,3285,0
|
|
20240604,144000,74257490,3285,3285,3285,3285,0
|
|
20240604,143900,74257490,3285,3285,3285,3285,0
|
|
20240604,143800,74257490,3285,3285,3285,3285,0
|
|
20240604,143700,74257490,3285,3285,3285,3285,0
|
|
20240604,143600,74257490,3285,3285,3285,3285,0
|
|
20240604,143500,74257490,3285,3285,3285,3285,0
|
|
20240604,143400,74257490,3285,3285,3285,3285,0
|
|
20240604,143300,74257490,3285,3285,3285,3285,0
|
|
20240604,143200,74257490,3285,3285,3285,3285,0
|
|
20240604,143100,74257490,3285,3285,3285,3285,0
|
|
20240604,143000,74257490,3285,3285,3285,3285,13
|
|
20240604,142900,74214785,3285,3285,3285,3285,0
|
|
20240604,142800,74214785,3285,3285,3285,3285,39
|
|
20240604,142700,74086670,3285,3285,3285,3285,5
|
|
20240604,142600,74070245,3285,3285,3285,3285,0
|
|
20240604,142500,74070245,3285,3285,3285,3285,0
|
|
20240604,142400,74070245,3285,3285,3285,3285,0
|
|
20240604,142300,74070245,3285,3285,3285,3285,0
|
|
20240604,142200,74070245,3285,3285,3285,3285,0
|
|
20240604,142100,74070245,3285,3285,3285,3285,0
|
|
20240604,142000,74070245,3285,3285,3285,3285,0
|
|
20240604,141900,74070245,3285,3285,3285,3285,2
|
|
20240604,141800,74063675,3280,3280,3280,3280,0
|
|
20240604,141700,74063675,3280,3280,3280,3280,0
|
|
20240604,141600,74063675,3280,3280,3280,3280,0
|
|
20240604,141500,74063675,3280,3280,3280,3280,0
|
|
20240604,141400,74063675,3280,3280,3280,3280,0
|
|
20240604,141300,74063675,3280,3280,3280,3280,0
|
|
20240604,141200,74063675,3280,3280,3280,3280,0
|
|
20240604,141100,74063675,3280,3280,3280,3280,0
|
|
20240604,141000,74063675,3280,3280,3280,3280,0
|
|
20240604,140900,74063675,3280,3280,3280,3280,0
|
|
20240604,140800,74063675,3280,3280,3280,3280,0
|
|
20240604,140700,74063675,3280,3280,3280,3280,0
|
|
20240604,140600,74063675,3280,3280,3280,3280,0
|
|
20240604,140500,74063675,3280,3280,3280,3280,0
|
|
20240604,140400,74063675,3280,3280,3280,3280,0
|
|
20240604,140300,74063675,3280,3280,3280,3280,0
|
|
20240604,140200,74063675,3280,3280,3280,3280,0
|
|
20240604,140100,74063675,3280,3280,3280,3280,0
|
|
20240604,140000,74063675,3280,3280,3280,3280,155
|
|
20240604,135900,73555275,3275,3275,3275,3275,0
|
|
20240604,135800,73555275,3275,3275,3275,3275,0
|
|
20240604,135700,73555275,3275,3275,3275,3275,0
|
|
20240604,135600,73555275,3275,3275,3275,3275,0
|
|
20240604,135500,73555275,3275,3275,3275,3275,0
|
|
20240604,135400,73555275,3275,3275,3275,3275,0
|
|
20240604,135300,73555275,3275,3275,3275,3275,0
|
|
20240604,135200,73555275,3275,3275,3275,3275,0
|
|
20240604,135100,73555275,3275,3275,3275,3275,292
|
|
20240604,135000,72598975,3270,3270,3270,3270,0
|
|
20240604,134900,72598975,3270,3270,3270,3270,0
|
|
20240604,134800,72598975,3270,3270,3270,3270,0
|
|
20240604,134700,72598975,3270,3270,3270,3270,0
|
|
20240604,134600,72598975,3270,3270,3270,3270,0
|
|
20240604,134500,72598975,3270,3270,3270,3270,0
|
|
20240604,134400,72598975,3270,3270,3270,3270,0
|
|
20240604,134300,72598975,3270,3270,3270,3270,0
|
|
20240604,134200,72598975,3270,3270,3270,3270,0
|
|
20240604,134100,72598975,3270,3270,3270,3270,0
|
|
20240604,134000,72598975,3270,3270,3270,3270,0
|
|
20240604,133900,72598975,3270,3270,3270,3270,0
|
|
20240604,133800,72598975,3270,3270,3270,3270,0
|
|
20240604,133700,72598975,3270,3270,3270,3270,0
|
|
20240604,133600,72598975,3270,3270,3270,3270,47
|
|
20240604,133500,72445285,3275,3275,3275,3275,0
|
|
20240604,133400,72445285,3275,3275,3275,3275,0
|
|
20240604,133300,72445285,3275,3275,3275,3275,0
|
|
20240604,133200,72445285,3275,3275,3275,3275,0
|
|
20240604,133100,72445285,3275,3275,3275,3275,0
|
|
20240604,133000,72445285,3275,3275,3275,3275,0
|
|
20240604,132900,72445285,3275,3275,3275,3275,0
|
|
20240604,132800,72445285,3275,3275,3275,3275,0
|
|
20240604,132700,72445285,3275,3275,3275,3275,0
|
|
20240604,132600,72445285,3275,3275,3275,3275,0
|
|
20240604,132500,72445285,3275,3275,3275,3275,0
|
|
20240604,132400,72445285,3275,3275,3275,3275,5
|
|
20240604,132300,72428910,3275,3275,3275,3275,0
|
|
20240604,132200,72428910,3275,3275,3275,3275,0
|
|
20240604,132100,72428910,3275,3275,3275,3275,1
|
|
20240604,132000,72425635,3275,3275,3275,3275,0
|
|
20240604,131900,72425635,3275,3275,3275,3275,0
|
|
20240604,131800,72425635,3275,3275,3275,3275,0
|
|
20240604,131700,72425635,3275,3275,3275,3275,0
|
|
20240604,131600,72425635,3275,3275,3275,3275,3
|
|
20240604,131500,72415810,3275,3275,3275,3275,0
|
|
20240604,131400,72415810,3275,3275,3275,3275,0
|
|
20240604,131300,72415810,3275,3275,3275,3275,0
|
|
20240604,131200,72415810,3275,3275,3275,3275,0
|
|
20240604,131100,72415810,3275,3275,3275,3275,0
|
|
20240604,131000,72415810,3275,3275,3275,3275,0
|
|
20240604,130900,72415810,3275,3275,3275,3275,5
|
|
20240604,130800,72399435,3275,3275,3275,3275,0
|
|
20240604,130700,72399435,3275,3275,3275,3275,0
|
|
20240604,130600,72399435,3275,3275,3275,3275,60
|
|
20240604,130500,72202935,3275,3275,3275,3275,0
|
|
20240604,130400,72202935,3275,3275,3275,3275,0
|
|
20240604,130300,72202935,3275,3275,3275,3275,0
|
|
20240604,130200,72202935,3275,3275,3275,3275,0
|
|
20240604,130100,72202935,3275,3275,3275,3275,0
|
|
20240604,130000,72202935,3275,3275,3275,3275,0
|
|
20240604,125900,72202935,3275,3275,3275,3275,0
|
|
20240604,125800,72202935,3275,3275,3275,3275,0
|
|
20240604,125700,72202935,3275,3275,3275,3275,70
|
|
20240604,125600,71973685,3270,3270,3270,3270,0
|
|
20240604,125500,71973685,3270,3270,3270,3270,0
|
|
20240604,125400,71973685,3270,3270,3270,3270,0
|
|
20240604,125300,71973685,3270,3270,3270,3270,0
|
|
20240604,125200,71973685,3270,3270,3270,3270,0
|
|
20240604,125100,71973685,3270,3270,3270,3270,0
|
|
20240604,125000,71973685,3270,3270,3270,3270,20
|
|
20240604,124900,71908285,3270,3270,3270,3270,0
|
|
20240604,124800,71908285,3270,3270,3270,3270,0
|
|
20240604,124700,71908285,3270,3270,3270,3270,0
|
|
20240604,124600,71908285,3270,3270,3270,3270,0
|
|
20240604,124500,71908285,3270,3270,3270,3270,0
|
|
20240604,124400,71908285,3270,3270,3270,3270,0
|
|
20240604,124300,71908285,3270,3270,3270,3270,50
|
|
20240604,124200,71744785,3275,3275,3275,3275,40
|
|
20240604,124100,71613785,3275,3275,3275,3275,44
|
|
20240604,124000,71469685,3275,3275,3275,3275,0
|
|
20240604,123900,71469685,3275,3275,3275,3275,0
|
|
20240604,123800,71469685,3275,3275,3275,3275,0
|
|
20240604,123700,71469685,3275,3275,3275,3275,0
|
|
20240604,123600,71469685,3275,3275,3275,3275,0
|
|
20240604,123500,71469685,3275,3275,3275,3275,0
|
|
20240604,123400,71469685,3275,3275,3275,3275,0
|
|
20240604,123300,71469685,3275,3275,3275,3275,2
|
|
20240604,123200,71463135,3275,3275,3275,3275,0
|
|
20240604,123100,71463135,3275,3275,3275,3275,0
|
|
20240604,123000,71463135,3275,3275,3275,3275,0
|
|
20240604,122900,71463135,3275,3275,3275,3275,0
|
|
20240604,122800,71463135,3275,3275,3275,3275,0
|
|
20240604,122700,71463135,3275,3275,3275,3275,0
|
|
20240604,122600,71463135,3275,3275,3275,3275,0
|
|
20240604,122500,71463135,3275,3275,3275,3275,0
|
|
20240604,122400,71463135,3275,3275,3275,3275,0
|
|
20240604,122300,71463135,3275,3275,3275,3275,1
|
|
20240604,122200,71459860,3275,3275,3275,3275,0
|
|
20240604,122100,71459860,3275,3275,3275,3275,0
|
|
20240604,122000,71459860,3275,3275,3275,3275,0
|
|
20240604,121900,71459860,3275,3275,3275,3275,0
|
|
20240604,121800,71459860,3275,3275,3275,3275,0
|
|
20240604,121700,71459860,3275,3275,3275,3275,0
|
|
20240604,121600,71459860,3275,3275,3275,3275,0
|
|
20240604,121500,71459860,3275,3275,3275,3275,0
|
|
20240604,121400,71459860,3275,3275,3275,3275,0
|
|
20240604,121300,71459860,3275,3275,3275,3275,0
|
|
20240604,121200,71459860,3275,3275,3275,3275,900
|
|
20240604,121100,68512360,3275,3275,3275,3275,0
|
|
20240604,121000,68512360,3275,3275,3275,3275,0
|
|
20240604,120900,68512360,3275,3275,3275,3275,0
|
|
20240604,120800,68512360,3275,3275,3275,3275,0
|
|
20240604,120700,68512360,3275,3275,3275,3275,0
|
|
20240604,120600,68512360,3275,3275,3275,3275,0
|
|
20240604,120500,68512360,3275,3275,3275,3275,0
|
|
20240604,120400,68512360,3275,3275,3275,3275,0
|
|
20240604,120300,68512360,3275,3275,3275,3275,0
|
|
20240604,120200,68512360,3275,3275,3275,3275,0
|
|
20240604,120100,68512360,3275,3275,3275,3275,100
|
|
20240604,120000,68184860,3275,3275,3275,3275,0
|
|
20240604,115900,68184860,3275,3275,3275,3275,0
|
|
20240604,115800,68184860,3275,3275,3275,3275,0
|
|
20240604,115700,68184860,3275,3275,3275,3275,0
|
|
20240604,115600,68184860,3275,3275,3275,3275,0
|
|
20240604,115500,68184860,3275,3275,3275,3275,0
|
|
20240604,115400,68184860,3275,3275,3275,3275,0
|
|
20240604,115300,68184860,3275,3275,3275,3275,0
|
|
20240604,115200,68184860,3275,3275,3275,3275,61
|
|
20240604,115100,67985085,3275,3275,3275,3275,0
|
|
20240604,115000,67985085,3275,3275,3275,3275,0
|
|
20240604,114900,67985085,3275,3275,3275,3275,0
|
|
20240604,114800,67985085,3275,3275,3275,3275,0
|
|
20240604,114700,67985085,3275,3275,3275,3275,200
|
|
20240604,114600,67330085,3265,3265,3265,3265,0
|
|
20240604,114500,67330085,3265,3265,3265,3265,0
|
|
20240604,114400,67330085,3265,3265,3265,3265,0
|
|
20240604,114300,67330085,3265,3265,3265,3265,0
|
|
20240604,114200,67330085,3265,3265,3265,3265,0
|
|
20240604,114100,67330085,3265,3265,3265,3265,0
|
|
20240604,114000,67330085,3265,3265,3265,3265,0
|
|
20240604,113900,67330085,3265,3265,3265,3265,0
|
|
20240604,113800,67330085,3265,3265,3265,3265,0
|
|
20240604,113700,67330085,3265,3265,3265,3265,0
|
|
20240604,113600,67330085,3265,3265,3265,3265,0
|
|
20240604,113500,67330085,3265,3265,3265,3265,0
|
|
20240604,113400,67330085,3265,3265,3265,3265,0
|
|
20240604,113300,67330085,3265,3265,3265,3265,0
|
|
20240604,113200,67330085,3265,3265,3265,3265,0
|
|
20240604,113100,67330085,3265,3265,3265,3265,0
|
|
20240604,113000,67330085,3265,3265,3265,3265,0
|
|
20240604,112900,67330085,3265,3265,3265,3265,0
|
|
20240604,112800,67330085,3265,3265,3265,3265,0
|
|
20240604,112700,67330085,3265,3265,3265,3265,0
|
|
20240604,112600,67330085,3265,3270,3270,3265,304
|
|
20240604,112500,66336650,3275,3275,3275,3275,0
|
|
20240604,112400,66336650,3275,3275,3275,3275,0
|
|
20240604,112300,66336650,3275,3275,3275,3275,0
|
|
20240604,112200,66336650,3275,3275,3275,3275,0
|
|
20240604,112100,66336650,3275,3275,3275,3275,0
|
|
20240604,112000,66336650,3275,3275,3275,3275,33
|
|
20240604,111900,66228575,3270,3270,3270,3270,100
|
|
20240604,111800,65901575,3275,3275,3275,3275,0
|
|
20240604,111700,65901575,3275,3275,3275,3275,0
|
|
20240604,111600,65901575,3275,3275,3275,3275,6
|
|
20240604,111500,65881925,3275,3275,3275,3275,0
|
|
20240604,111400,65881925,3275,3275,3275,3275,400
|
|
20240604,111300,64571925,3275,3275,3275,3275,0
|
|
20240604,111200,64571925,3275,3275,3275,3275,0
|
|
20240604,111100,64571925,3275,3275,3275,3275,0
|
|
20240604,111000,64571925,3275,3275,3275,3275,0
|
|
20240604,110900,64571925,3275,3275,3275,3275,0
|
|
20240604,110800,64571925,3275,3275,3275,3275,0
|
|
20240604,110700,64571925,3275,3275,3275,3275,0
|
|
20240604,110600,64571925,3275,3275,3275,3275,0
|
|
20240604,110500,64571925,3275,3275,3275,3275,40
|
|
20240604,110400,64440925,3280,3280,3280,3280,0
|
|
20240604,110300,64440925,3280,3280,3280,3280,2
|
|
20240604,110200,64434365,3280,3280,3280,3280,0
|
|
20240604,110100,64434365,3280,3280,3280,3280,0
|
|
20240604,110000,64434365,3280,3280,3280,3280,0
|
|
20240604,105900,64434365,3280,3280,3280,3280,113
|
|
20240604,105800,64063725,3280,3280,3280,3280,0
|
|
20240604,105700,64063725,3280,3280,3280,3280,0
|
|
20240604,105600,64063725,3280,3280,3280,3280,0
|
|
20240604,105500,64063725,3280,3280,3280,3280,0
|
|
20240604,105400,64063725,3280,3280,3280,3280,0
|
|
20240604,105300,64063725,3280,3280,3280,3280,0
|
|
20240604,105200,64063725,3280,3280,3280,3280,0
|
|
20240604,105100,64063725,3280,3280,3280,3280,0
|
|
20240604,105000,64063725,3280,3280,3280,3280,0
|
|
20240604,104900,64063725,3280,3280,3280,3280,0
|
|
20240604,104800,64063725,3280,3280,3280,3280,0
|
|
20240604,104700,64063725,3280,3280,3280,3280,0
|
|
20240604,104600,64063725,3280,3280,3280,3280,0
|
|
20240604,104500,64063725,3280,3280,3280,3280,316
|
|
20240604,104400,63027245,3280,3280,3280,3280,0
|
|
20240604,104300,63027245,3280,3280,3280,3280,0
|
|
20240604,104200,63027245,3280,3280,3280,3280,0
|
|
20240604,104100,63027245,3280,3280,3280,3280,0
|
|
20240604,104000,63027245,3280,3280,3280,3280,0
|
|
20240604,103900,63027245,3280,3280,3280,3280,0
|
|
20240604,103800,63027245,3280,3280,3280,3280,0
|
|
20240604,103700,63027245,3280,3280,3280,3280,0
|
|
20240604,103600,63027245,3280,3280,3280,3280,3
|
|
20240604,103500,63017405,3280,3280,3280,3280,0
|
|
20240604,103400,63017405,3280,3280,3280,3280,0
|
|
20240604,103300,63017405,3280,3280,3280,3280,0
|
|
20240604,103200,63017405,3280,3280,3280,3280,5
|
|
20240604,103100,63001005,3280,3280,3280,3280,200
|
|
20240604,103000,62345005,3280,3280,3280,3280,0
|
|
20240604,102900,62345005,3280,3280,3280,3280,1206
|
|
20240604,102800,58389325,3290,3290,3290,3290,0
|
|
20240604,102700,58389325,3290,3290,3290,3290,0
|
|
20240604,102600,58389325,3290,3290,3290,3290,0
|
|
20240604,102500,58389325,3290,3290,3290,3290,0
|
|
20240604,102400,58389325,3290,3290,3290,3290,0
|
|
20240604,102300,58389325,3290,3290,3290,3290,0
|
|
20240604,102200,58389325,3290,3290,3290,3290,0
|
|
20240604,102100,58389325,3290,3290,3290,3290,0
|
|
20240604,102000,58389325,3290,3290,3290,3290,1000
|
|
20240604,101900,55099325,3280,3280,3280,3280,0
|
|
20240604,101800,55099325,3280,3280,3280,3280,0
|
|
20240604,101700,55099325,3280,3280,3280,3280,0
|
|
20240604,101600,55099325,3280,3280,3280,3280,0
|
|
20240604,101500,55099325,3280,3280,3280,3280,1
|
|
20240604,101400,55096045,3280,3280,3280,3280,0
|
|
20240604,101300,55096045,3280,3280,3280,3280,0
|
|
20240604,101200,55096045,3280,3280,3280,3280,0
|
|
20240604,101100,55096045,3280,3280,3280,3280,52
|
|
20240604,101000,54925485,3290,3290,3290,3290,2
|
|
20240604,100900,54918905,3280,3280,3280,3280,0
|
|
20240604,100800,54918905,3280,3280,3280,3280,0
|
|
20240604,100700,54918905,3280,3280,3280,3280,85
|
|
20240604,100600,54640105,3280,3280,3280,3280,1
|
|
20240604,100500,54636825,3280,3280,3280,3280,1
|
|
20240604,100400,54633545,3275,3280,3280,3275,2
|
|
20240604,100300,54626990,3280,3280,3280,3280,9
|
|
20240604,100200,54597470,3280,3280,3280,3280,19
|
|
20240604,100100,54535150,3275,3275,3275,3275,0
|
|
20240604,100000,54535150,3275,3275,3275,3275,0
|
|
20240604,095900,54535150,3275,3275,3275,3275,0
|
|
20240604,095800,54535150,3275,3275,3275,3275,0
|
|
20240604,095700,54535150,3275,3275,3275,3275,479
|
|
20240604,095600,52966425,3275,3275,3275,3275,11
|
|
20240604,095500,52930400,3280,3280,3280,3280,10
|
|
20240604,095400,52897600,3280,3280,3280,3280,0
|
|
20240604,095300,52897600,3280,3275,3280,3275,10
|
|
20240604,095200,52864805,3280,3275,3280,3275,10
|
|
20240604,095100,52832010,3275,3275,3275,3275,0
|
|
20240604,095000,52832010,3275,3270,3285,3265,6640
|
|
20240604,094900,31143395,3290,3290,3290,3290,0
|
|
20240604,094800,31143395,3290,3290,3290,3290,0
|
|
20240604,094700,31143395,3290,3275,3290,3275,1017
|
|
20240604,094600,27802555,3270,3270,3270,3270,0
|
|
20240604,094500,27802555,3270,3270,3270,3270,849
|
|
20240604,094400,25026325,3270,3275,3275,3270,3000
|
|
20240604,094300,15215790,3280,3285,3285,3280,1302
|
|
20240604,094200,10945155,3285,3285,3285,3285,2
|
|
20240604,094100,10938585,3290,3290,3290,3290,40
|
|
20240604,094000,10806985,3290,3290,3290,3290,0
|
|
20240604,093900,10806985,3290,3290,3290,3290,0
|
|
20240604,093800,10806985,3290,3290,3290,3290,0
|
|
20240604,093700,10806985,3290,3290,3290,3290,3
|
|
20240604,093600,10797115,3290,3290,3290,3290,0
|
|
20240604,093500,10797115,3290,3290,3290,3290,0
|
|
20240604,093400,10797115,3290,3290,3290,3290,1
|
|
20240604,093300,10793825,3290,3290,3290,3290,0
|
|
20240604,093200,10793825,3290,3290,3290,3290,0
|
|
20240604,093100,10793825,3290,3290,3290,3290,0
|
|
20240604,093000,10793825,3290,3285,3290,3285,4
|
|
20240604,092900,10780675,3280,3280,3280,3280,55
|
|
20240604,092800,10600275,3290,3290,3290,3290,0
|
|
20240604,092700,10600275,3290,3290,3290,3290,0
|
|
20240604,092600,10600275,3290,3290,3290,3290,0
|
|
20240604,092500,10600275,3290,3290,3290,3290,77
|
|
20240604,092400,10346945,3290,3290,3290,3290,0
|
|
20240604,092300,10346945,3290,3290,3290,3290,0
|
|
20240604,092200,10346945,3290,3290,3290,3290,0
|
|
20240604,092100,10346945,3290,3290,3290,3290,8
|
|
20240604,092000,10320625,3290,3290,3290,3290,730
|
|
20240604,091900,7918925,3290,3290,3290,3290,936
|
|
20240604,091800,4839485,3290,3290,3290,3290,1
|
|
20240604,091700,4836195,3290,3290,3290,3290,0
|
|
20240604,091600,4836195,3290,3290,3290,3290,0
|
|
20240604,091500,4836195,3290,3290,3290,3290,0
|
|
20240604,091400,4836195,3290,3290,3290,3290,0
|
|
20240604,091300,4836195,3290,3290,3290,3290,0
|
|
20240604,091200,4836195,3290,3290,3290,3290,0
|
|
20240604,091100,4836195,3290,3290,3290,3290,0
|
|
20240604,091000,4836195,3290,3290,3290,3290,0
|
|
20240604,090900,4836195,3290,3290,3290,3290,0
|
|
20240604,090800,4836195,3290,3290,3290,3290,2
|
|
20240604,090700,4829615,3290,3290,3290,3290,0
|
|
20240604,090600,4829615,3290,3290,3290,3290,0
|
|
20240604,090500,4829615,3290,3285,3290,3285,1366
|
|
20240604,090400,335575,3285,3285,3285,3285,0
|
|
20240604,090300,335575,3285,3285,3285,3285,0
|
|
20240604,090200,335575,3285,3285,3285,3285,0
|
|
20240604,090100,335575,3285,3285,3285,3285,1
|
|
20240604,090000,332290,3290,3290,3290,3290,101
|