664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200100,67476395,4150,4150,4150,4150,599
|
|
20240604,200000,67476395,4150,4150,4150,4150,0
|
|
20240604,195900,67476395,4150,4150,4150,4150,0
|
|
20240604,195800,67476395,4150,4150,4150,4150,0
|
|
20240604,195700,67476395,4150,4150,4150,4150,0
|
|
20240604,195600,67476395,4150,4150,4150,4150,0
|
|
20240604,195500,67476395,4150,4150,4150,4150,0
|
|
20240604,195400,67476395,4150,4150,4150,4150,0
|
|
20240604,195300,67476395,4150,4150,4150,4150,0
|
|
20240604,195200,67476395,4150,4150,4150,4150,0
|
|
20240604,195100,67476395,4150,4150,4150,4150,0
|
|
20240604,195000,67476395,4150,4150,4150,4150,0
|
|
20240604,194900,67476395,4150,4150,4150,4150,0
|
|
20240604,194800,67476395,4150,4150,4150,4150,0
|
|
20240604,194700,67476395,4150,4150,4150,4150,0
|
|
20240604,194600,67476395,4150,4150,4150,4150,0
|
|
20240604,194500,67476395,4150,4150,4150,4150,0
|
|
20240604,194400,67476395,4150,4150,4150,4150,0
|
|
20240604,194300,67476395,4150,4150,4150,4150,0
|
|
20240604,194200,67476395,4150,4150,4150,4150,0
|
|
20240604,194100,67476395,4150,4150,4150,4150,0
|
|
20240604,194000,67476395,4150,4150,4150,4150,0
|
|
20240604,193900,67476395,4150,4150,4150,4150,0
|
|
20240604,193800,67476395,4150,4150,4150,4150,0
|
|
20240604,193700,67476395,4150,4150,4150,4150,0
|
|
20240604,193600,67476395,4150,4150,4150,4150,0
|
|
20240604,193500,67476395,4150,4150,4150,4150,0
|
|
20240604,193400,67476395,4150,4150,4150,4150,0
|
|
20240604,193300,67476395,4150,4150,4150,4150,0
|
|
20240604,193200,67476395,4150,4150,4150,4150,0
|
|
20240604,193100,67476395,4150,4150,4150,4150,599
|
|
20240604,193000,67476395,4150,4150,4150,4150,0
|
|
20240604,192900,67476395,4150,4150,4150,4150,0
|
|
20240604,192800,67476395,4150,4150,4150,4150,0
|
|
20240604,192700,67476395,4150,4150,4150,4150,0
|
|
20240604,192600,67476395,4150,4150,4150,4150,0
|
|
20240604,192500,67476395,4150,4150,4150,4150,0
|
|
20240604,192400,67476395,4150,4150,4150,4150,0
|
|
20240604,192300,67476395,4150,4150,4150,4150,0
|
|
20240604,192200,67476395,4150,4150,4150,4150,0
|
|
20240604,192100,67476395,4150,4150,4150,4150,0
|
|
20240604,192000,67476395,4150,4150,4150,4150,0
|
|
20240604,191900,67476395,4150,4150,4150,4150,0
|
|
20240604,191800,67476395,4150,4150,4150,4150,0
|
|
20240604,191700,67476395,4150,4150,4150,4150,0
|
|
20240604,191600,67476395,4150,4150,4150,4150,0
|
|
20240604,191500,67476395,4150,4150,4150,4150,0
|
|
20240604,191400,67476395,4150,4150,4150,4150,0
|
|
20240604,191300,67476395,4150,4150,4150,4150,0
|
|
20240604,191200,67476395,4150,4150,4150,4150,0
|
|
20240604,191100,67476395,4150,4150,4150,4150,0
|
|
20240604,191000,67476395,4150,4150,4150,4150,0
|
|
20240604,190900,67476395,4150,4150,4150,4150,0
|
|
20240604,190800,67476395,4150,4150,4150,4150,0
|
|
20240604,190700,67476395,4150,4150,4150,4150,0
|
|
20240604,190600,67476395,4150,4150,4150,4150,0
|
|
20240604,190500,67476395,4150,4150,4150,4150,0
|
|
20240604,190400,67476395,4150,4150,4150,4150,0
|
|
20240604,190300,67476395,4150,4150,4150,4150,0
|
|
20240604,190200,67476395,4150,4150,4150,4150,0
|
|
20240604,190100,67476395,4150,4150,4150,4150,599
|
|
20240604,190000,67476395,4150,4150,4150,4150,0
|
|
20240604,185900,67476395,4150,4150,4150,4150,0
|
|
20240604,185800,67476395,4150,4150,4150,4150,0
|
|
20240604,185700,67476395,4150,4150,4150,4150,0
|
|
20240604,185600,67476395,4150,4150,4150,4150,0
|
|
20240604,185500,67476395,4150,4150,4150,4150,0
|
|
20240604,185400,67476395,4150,4150,4150,4150,0
|
|
20240604,185300,67476395,4150,4150,4150,4150,0
|
|
20240604,185200,67476395,4150,4150,4150,4150,0
|
|
20240604,185100,67476395,4150,4150,4150,4150,0
|
|
20240604,185000,67476395,4150,4150,4150,4150,0
|
|
20240604,184900,67476395,4150,4150,4150,4150,0
|
|
20240604,184800,67476395,4150,4150,4150,4150,0
|
|
20240604,184700,67476395,4150,4150,4150,4150,0
|
|
20240604,184600,67476395,4150,4150,4150,4150,0
|
|
20240604,184500,67476395,4150,4150,4150,4150,0
|
|
20240604,184400,67476395,4150,4150,4150,4150,0
|
|
20240604,184300,67476395,4150,4150,4150,4150,0
|
|
20240604,184200,67476395,4150,4150,4150,4150,0
|
|
20240604,184100,67476395,4150,4150,4150,4150,0
|
|
20240604,184000,67476395,4150,4150,4150,4150,0
|
|
20240604,183900,67476395,4150,4150,4150,4150,0
|
|
20240604,183800,67476395,4150,4150,4150,4150,0
|
|
20240604,183700,67476395,4150,4150,4150,4150,0
|
|
20240604,183600,67476395,4150,4150,4150,4150,0
|
|
20240604,183500,67476395,4150,4150,4150,4150,0
|
|
20240604,183400,67476395,4150,4150,4150,4150,0
|
|
20240604,183300,67476395,4150,4150,4150,4150,0
|
|
20240604,183200,67476395,4150,4150,4150,4150,0
|
|
20240604,183100,67476395,4150,4150,4150,4150,599
|
|
20240604,183000,67476395,4150,4150,4150,4150,0
|
|
20240604,182900,67476395,4150,4150,4150,4150,0
|
|
20240604,182800,67476395,4150,4150,4150,4150,0
|
|
20240604,182700,67476395,4150,4150,4150,4150,0
|
|
20240604,182600,67476395,4150,4150,4150,4150,0
|
|
20240604,182500,67476395,4150,4150,4150,4150,0
|
|
20240604,182400,67476395,4150,4150,4150,4150,0
|
|
20240604,182300,67476395,4150,4150,4150,4150,0
|
|
20240604,182200,67476395,4150,4150,4150,4150,0
|
|
20240604,182100,67476395,4150,4150,4150,4150,0
|
|
20240604,182000,67476395,4150,4150,4150,4150,0
|
|
20240604,181900,67476395,4150,4150,4150,4150,0
|
|
20240604,181800,67476395,4150,4150,4150,4150,0
|
|
20240604,181700,67476395,4150,4150,4150,4150,0
|
|
20240604,181600,67476395,4150,4150,4150,4150,0
|
|
20240604,181500,67476395,4150,4150,4150,4150,0
|
|
20240604,181400,67476395,4150,4150,4150,4150,0
|
|
20240604,181300,67476395,4150,4150,4150,4150,0
|
|
20240604,181200,67476395,4150,4150,4150,4150,0
|
|
20240604,181100,67476395,4150,4150,4150,4150,0
|
|
20240604,181000,67476395,4150,4150,4150,4150,0
|
|
20240604,180900,67476395,4150,4150,4150,4150,0
|
|
20240604,180800,67476395,4150,4150,4150,4150,0
|
|
20240604,180700,67476395,4150,4150,4150,4150,0
|
|
20240604,180600,67476395,4150,4150,4150,4150,0
|
|
20240604,180500,67476395,4150,4150,4150,4150,0
|
|
20240604,180400,67476395,4150,4150,4150,4150,0
|
|
20240604,180300,67476395,4150,4150,4150,4150,0
|
|
20240604,180200,67476395,4150,4150,4150,4150,0
|
|
20240604,180100,67476395,4150,4150,4150,4150,599
|
|
20240604,180000,67476395,4150,4150,4150,4150,0
|
|
20240604,175900,67476395,4150,4150,4150,4150,0
|
|
20240604,175800,67476395,4150,4150,4150,4150,0
|
|
20240604,175700,67476395,4150,4150,4150,4150,0
|
|
20240604,175600,67476395,4150,4150,4150,4150,0
|
|
20240604,175500,67476395,4150,4150,4150,4150,0
|
|
20240604,175400,67476395,4150,4150,4150,4150,0
|
|
20240604,175300,67476395,4150,4150,4150,4150,0
|
|
20240604,175200,67476395,4150,4150,4150,4150,0
|
|
20240604,175100,67476395,4150,4150,4150,4150,0
|
|
20240604,175000,67476395,4150,4150,4150,4150,0
|
|
20240604,174900,67476395,4150,4150,4150,4150,0
|
|
20240604,174800,67476395,4150,4150,4150,4150,0
|
|
20240604,174700,67476395,4150,4150,4150,4150,0
|
|
20240604,174600,67476395,4150,4150,4150,4150,0
|
|
20240604,174500,67476395,4150,4150,4150,4150,0
|
|
20240604,174400,67476395,4150,4150,4150,4150,0
|
|
20240604,174300,67476395,4150,4150,4150,4150,0
|
|
20240604,174200,67476395,4150,4150,4150,4150,0
|
|
20240604,174100,67476395,4150,4150,4150,4150,0
|
|
20240604,174000,67476395,4150,4150,4150,4150,0
|
|
20240604,173900,67476395,4150,4150,4150,4150,0
|
|
20240604,173800,67476395,4150,4150,4150,4150,0
|
|
20240604,173700,67476395,4150,4150,4150,4150,0
|
|
20240604,173600,67476395,4150,4150,4150,4150,0
|
|
20240604,173500,67476395,4150,4150,4150,4150,0
|
|
20240604,173400,67476395,4150,4150,4150,4150,0
|
|
20240604,173300,67476395,4150,4150,4150,4150,0
|
|
20240604,173200,67476395,4150,4150,4150,4150,0
|
|
20240604,173100,67476395,4150,4150,4150,4150,599
|
|
20240604,173000,67476395,4150,4150,4150,4150,0
|
|
20240604,172900,67476395,4150,4150,4150,4150,0
|
|
20240604,172800,67476395,4150,4150,4150,4150,0
|
|
20240604,172700,67476395,4150,4150,4150,4150,0
|
|
20240604,172600,67476395,4150,4150,4150,4150,0
|
|
20240604,172500,67476395,4150,4150,4150,4150,0
|
|
20240604,172400,67476395,4150,4150,4150,4150,0
|
|
20240604,172300,67476395,4150,4150,4150,4150,0
|
|
20240604,172200,67476395,4150,4150,4150,4150,0
|
|
20240604,172100,67476395,4150,4150,4150,4150,0
|
|
20240604,172000,67476395,4150,4150,4150,4150,0
|
|
20240604,171900,67476395,4150,4150,4150,4150,0
|
|
20240604,171800,67476395,4150,4150,4150,4150,0
|
|
20240604,171700,67476395,4150,4150,4150,4150,0
|
|
20240604,171600,67476395,4150,4150,4150,4150,0
|
|
20240604,171500,67476395,4150,4150,4150,4150,0
|
|
20240604,171400,67476395,4150,4150,4150,4150,0
|
|
20240604,171300,67476395,4150,4150,4150,4150,0
|
|
20240604,171200,67476395,4150,4150,4150,4150,0
|
|
20240604,171100,67476395,4150,4150,4150,4150,0
|
|
20240604,171000,67476395,4150,4150,4150,4150,0
|
|
20240604,170900,67476395,4150,4150,4150,4150,0
|
|
20240604,170800,67476395,4150,4150,4150,4150,0
|
|
20240604,170700,67476395,4150,4150,4150,4150,0
|
|
20240604,170600,67476395,4150,4150,4150,4150,0
|
|
20240604,170500,67476395,4150,4150,4150,4150,0
|
|
20240604,170400,67476395,4150,4150,4150,4150,0
|
|
20240604,170300,67476395,4150,4150,4150,4150,0
|
|
20240604,170200,67476395,4150,4150,4150,4150,0
|
|
20240604,170100,67476395,4150,4150,4150,4150,599
|
|
20240604,170000,67476395,4150,4150,4150,4150,0
|
|
20240604,165900,67476395,4150,4150,4150,4150,0
|
|
20240604,165800,67476395,4150,4150,4150,4150,0
|
|
20240604,165700,67476395,4150,4150,4150,4150,0
|
|
20240604,165600,67476395,4150,4150,4150,4150,0
|
|
20240604,165500,67476395,4150,4150,4150,4150,0
|
|
20240604,165400,67476395,4150,4150,4150,4150,0
|
|
20240604,165300,67476395,4150,4150,4150,4150,0
|
|
20240604,165200,67476395,4150,4150,4150,4150,0
|
|
20240604,165100,67476395,4150,4150,4150,4150,0
|
|
20240604,165000,67476395,4150,4150,4150,4150,0
|
|
20240604,164900,67476395,4150,4150,4150,4150,0
|
|
20240604,164800,67476395,4150,4150,4150,4150,0
|
|
20240604,164700,67476395,4150,4150,4150,4150,0
|
|
20240604,164600,67476395,4150,4150,4150,4150,0
|
|
20240604,164500,67476395,4150,4150,4150,4150,0
|
|
20240604,164400,67476395,4150,4150,4150,4150,0
|
|
20240604,164300,67476395,4150,4150,4150,4150,0
|
|
20240604,164200,67476395,4150,4150,4150,4150,0
|
|
20240604,164100,67476395,4150,4150,4150,4150,0
|
|
20240604,164000,67476395,4150,4150,4150,4150,0
|
|
20240604,163900,67476395,4150,4150,4150,4150,0
|
|
20240604,163800,67476395,4150,4150,4150,4150,0
|
|
20240604,163700,67476395,4150,4150,4150,4150,0
|
|
20240604,163600,67476395,4150,4150,4150,4150,0
|
|
20240604,163500,67476395,4150,4150,4150,4150,0
|
|
20240604,163400,67476395,4150,4150,4150,4150,0
|
|
20240604,163300,67476395,4150,4150,4150,4150,0
|
|
20240604,163200,67476395,4150,4150,4150,4150,0
|
|
20240604,163100,67476395,4150,4150,4150,4150,599
|
|
20240604,163000,67476395,4150,4150,4150,4150,0
|
|
20240604,162900,67476395,4150,4150,4150,4150,0
|
|
20240604,162800,67476395,4150,4150,4150,4150,0
|
|
20240604,162700,67476395,4150,4150,4150,4150,0
|
|
20240604,162600,67476395,4150,4150,4150,4150,0
|
|
20240604,162500,67476395,4150,4150,4150,4150,0
|
|
20240604,162400,67476395,4150,4150,4150,4150,0
|
|
20240604,162300,67476395,4150,4150,4150,4150,0
|
|
20240604,162200,67476395,4150,4150,4150,4150,0
|
|
20240604,162100,67476395,4150,4150,4150,4150,0
|
|
20240604,162000,67476395,4150,4150,4150,4150,0
|
|
20240604,161900,67476395,4150,4150,4150,4150,0
|
|
20240604,161800,67476395,4150,4150,4150,4150,0
|
|
20240604,161700,67476395,4150,4150,4150,4150,0
|
|
20240604,161600,67476395,4150,4150,4150,4150,0
|
|
20240604,161500,67476395,4150,4150,4150,4150,0
|
|
20240604,161400,67476395,4150,4150,4150,4150,0
|
|
20240604,161300,67476395,4150,4150,4150,4150,0
|
|
20240604,161200,67476395,4150,4150,4150,4150,0
|
|
20240604,161100,67476395,4150,4150,4150,4150,0
|
|
20240604,161000,67476395,4150,4150,4150,4150,0
|
|
20240604,160900,67476395,4150,4150,4150,4150,0
|
|
20240604,160800,67476395,4150,4150,4150,4150,0
|
|
20240604,160700,67476395,4150,4150,4150,4150,0
|
|
20240604,160600,67476395,4150,4150,4150,4150,0
|
|
20240604,160500,67476395,4150,4150,4150,4150,0
|
|
20240604,160400,67476395,4150,4150,4150,4150,0
|
|
20240604,160300,67476395,4150,4150,4150,4150,0
|
|
20240604,160200,67476395,4150,4150,4150,4150,0
|
|
20240604,160100,67476395,4150,4150,4150,4150,599
|
|
20240604,160000,67476395,4150,4150,4150,4150,0
|
|
20240604,155900,67476395,4150,4150,4150,4150,0
|
|
20240604,155800,67476395,4150,4150,4150,4150,0
|
|
20240604,155700,67476395,4150,4150,4150,4150,0
|
|
20240604,155600,67476395,4150,4150,4150,4150,0
|
|
20240604,155500,67476395,4150,4150,4150,4150,0
|
|
20240604,155400,67476395,4150,4150,4150,4150,0
|
|
20240604,155300,67476395,4150,4150,4150,4150,0
|
|
20240604,155200,67476395,4150,4150,4150,4150,0
|
|
20240604,155100,67476395,4150,4150,4150,4150,0
|
|
20240604,155000,67476395,4150,4150,4150,4150,0
|
|
20240604,154900,67476395,4150,4150,4150,4150,0
|
|
20240604,154800,67476395,4150,4150,4150,4150,0
|
|
20240604,154700,67476395,4150,4150,4150,4150,0
|
|
20240604,154600,67476395,4150,4150,4150,4150,0
|
|
20240604,154500,67476395,4150,4150,4150,4150,0
|
|
20240604,154400,67476395,4150,4150,4150,4150,0
|
|
20240604,154300,67476395,4150,4150,4150,4150,0
|
|
20240604,154200,67476395,4150,4150,4150,4150,0
|
|
20240604,154100,67476395,4150,4150,4150,4150,0
|
|
20240604,154000,67476395,4150,4150,4150,4150,0
|
|
20240604,153900,67476395,4150,4150,4150,4150,0
|
|
20240604,153800,67476395,4150,4150,4150,4150,0
|
|
20240604,153700,67476395,4150,4150,4150,4150,0
|
|
20240604,153600,67476395,4150,4150,4150,4150,0
|
|
20240604,153500,67476395,4150,4150,4150,4150,0
|
|
20240604,153400,67476395,4150,4150,4150,4150,0
|
|
20240604,153300,67476395,4150,4150,4150,4150,0
|
|
20240604,153200,67476395,4150,4150,4150,4150,0
|
|
20240604,153100,67476395,4150,4150,4150,4150,599
|
|
20240604,153000,67476395,4150,4150,4150,4150,599
|
|
20240604,152900,64990545,4170,4170,4170,4170,0
|
|
20240604,152800,64990545,4170,4170,4170,4170,0
|
|
20240604,152700,64990545,4170,4170,4170,4170,0
|
|
20240604,152600,64990545,4170,4170,4170,4170,0
|
|
20240604,152500,64990545,4170,4170,4170,4170,0
|
|
20240604,152400,64990545,4170,4170,4170,4170,0
|
|
20240604,152300,64990545,4170,4170,4170,4170,0
|
|
20240604,152200,64990545,4170,4170,4170,4170,0
|
|
20240604,152100,64990545,4170,4170,4170,4170,0
|
|
20240604,152000,64990545,4170,4170,4170,4170,0
|
|
20240604,151900,64990545,4170,4160,4170,4155,238
|
|
20240604,151800,64001605,4160,4160,4160,4160,1
|
|
20240604,151700,63997445,4155,4155,4155,4155,5
|
|
20240604,151600,63976670,4155,4155,4160,4155,10
|
|
20240604,151500,63935115,4155,4155,4155,4155,34
|
|
20240604,151400,63793845,4155,4155,4155,4155,87
|
|
20240604,151300,63432360,4155,4155,4155,4155,8
|
|
20240604,151200,63399120,4155,4155,4155,4155,6
|
|
20240604,151100,63374190,4160,4150,4160,4150,15
|
|
20240604,151000,63311870,4150,4150,4150,4150,6
|
|
20240604,150900,63286970,4150,4150,4150,4150,9
|
|
20240604,150800,63249620,4150,4150,4150,4150,65
|
|
20240604,150700,62979870,4150,4150,4155,4150,8
|
|
20240604,150600,62946665,4150,4150,4150,4150,7
|
|
20240604,150500,62917615,4150,4150,4150,4150,10
|
|
20240604,150400,62876115,4150,4150,4150,4150,8
|
|
20240604,150300,62842915,4150,4150,4150,4150,7
|
|
20240604,150200,62813865,4150,4150,4150,4150,9
|
|
20240604,150100,62776515,4150,4150,4150,4150,9
|
|
20240604,150000,62739165,4150,4150,4155,4150,228
|
|
20240604,145900,61791865,4150,4150,4160,4150,11
|
|
20240604,145800,61746170,4155,4150,4155,4150,7
|
|
20240604,145700,61717110,4155,4150,4155,4150,9
|
|
20240604,145600,61679745,4155,4150,4155,4150,7
|
|
20240604,145500,61650685,4150,4150,4155,4150,28
|
|
20240604,145400,61534475,4150,4150,4150,4150,4
|
|
20240604,145300,61517875,4150,4150,4155,4150,34
|
|
20240604,145200,61376770,4150,4150,4150,4150,4
|
|
20240604,145100,61360170,4150,4150,4150,4150,1
|
|
20240604,145000,61356020,4150,4150,4150,4150,2
|
|
20240604,144900,61347720,4160,4160,4160,4160,0
|
|
20240604,144800,61347720,4160,4160,4160,4160,0
|
|
20240604,144700,61347720,4160,4160,4160,4160,1
|
|
20240604,144600,61343560,4160,4160,4160,4160,11
|
|
20240604,144500,61297800,4160,4160,4160,4160,598
|
|
20240604,144400,58810120,4160,4160,4160,4160,0
|
|
20240604,144300,58810120,4160,4160,4160,4160,100
|
|
20240604,144200,58394120,4160,4160,4160,4160,1
|
|
20240604,144100,58389960,4150,4150,4150,4150,0
|
|
20240604,144000,58389960,4150,4150,4150,4150,0
|
|
20240604,143900,58389960,4150,4150,4150,4150,0
|
|
20240604,143800,58389960,4150,4150,4150,4150,0
|
|
20240604,143700,58389960,4150,4150,4150,4150,0
|
|
20240604,143600,58389960,4150,4150,4150,4150,0
|
|
20240604,143500,58389960,4150,4150,4150,4150,0
|
|
20240604,143400,58389960,4150,4150,4150,4150,0
|
|
20240604,143300,58389960,4150,4150,4150,4150,0
|
|
20240604,143200,58389960,4150,4150,4150,4150,9
|
|
20240604,143100,58352610,4160,4160,4160,4160,0
|
|
20240604,143000,58352610,4160,4160,4160,4160,0
|
|
20240604,142900,58352610,4160,4160,4160,4160,0
|
|
20240604,142800,58352610,4160,4160,4160,4160,0
|
|
20240604,142700,58352610,4160,4160,4160,4160,501
|
|
20240604,142600,56268450,4150,4150,4150,4150,0
|
|
20240604,142500,56268450,4150,4150,4150,4150,331
|
|
20240604,142400,54894800,4150,4155,4155,4150,143
|
|
20240604,142300,54300640,4155,4155,4155,4155,0
|
|
20240604,142200,54300640,4155,4155,4155,4155,0
|
|
20240604,142100,54300640,4155,4155,4155,4155,0
|
|
20240604,142000,54300640,4155,4155,4155,4155,0
|
|
20240604,141900,54300640,4155,4155,4155,4155,167
|
|
20240604,141800,53606755,4155,4155,4155,4155,0
|
|
20240604,141700,53606755,4155,4155,4155,4155,0
|
|
20240604,141600,53606755,4155,4155,4155,4155,3
|
|
20240604,141500,53594290,4155,4160,4160,4155,218
|
|
20240604,141400,52688435,4165,4165,4165,4165,200
|
|
20240604,141300,51855435,4165,4165,4165,4165,0
|
|
20240604,141200,51855435,4165,4175,4175,4165,3
|
|
20240604,141100,51842930,4175,4175,4175,4175,0
|
|
20240604,141000,51842930,4175,4170,4175,4170,20
|
|
20240604,140900,51759495,4165,4165,4165,4165,0
|
|
20240604,140800,51759495,4165,4165,4165,4165,0
|
|
20240604,140700,51759495,4165,4160,4165,4160,530
|
|
20240604,140600,49554395,4160,4160,4160,4160,14
|
|
20240604,140500,49496155,4160,4160,4160,4160,0
|
|
20240604,140400,49496155,4160,4160,4160,4160,0
|
|
20240604,140300,49496155,4160,4160,4160,4160,0
|
|
20240604,140200,49496155,4160,4160,4160,4160,0
|
|
20240604,140100,49496155,4160,4160,4160,4160,0
|
|
20240604,140000,49496155,4160,4160,4160,4160,0
|
|
20240604,135900,49496155,4160,4160,4160,4160,0
|
|
20240604,135800,49496155,4160,4160,4160,4160,0
|
|
20240604,135700,49496155,4160,4160,4160,4160,0
|
|
20240604,135600,49496155,4160,4160,4160,4160,2
|
|
20240604,135500,49487835,4160,4160,4160,4160,10
|
|
20240604,135400,49446235,4160,4160,4160,4160,0
|
|
20240604,135300,49446235,4160,4160,4160,4160,0
|
|
20240604,135200,49446235,4160,4160,4160,4160,0
|
|
20240604,135100,49446235,4160,4160,4160,4160,0
|
|
20240604,135000,49446235,4160,4160,4160,4160,0
|
|
20240604,134900,49446235,4160,4160,4160,4160,3
|
|
20240604,134800,49433755,4160,4160,4160,4160,0
|
|
20240604,134700,49433755,4160,4160,4160,4160,0
|
|
20240604,134600,49433755,4160,4160,4160,4160,0
|
|
20240604,134500,49433755,4160,4160,4160,4160,0
|
|
20240604,134400,49433755,4160,4160,4160,4160,0
|
|
20240604,134300,49433755,4160,4160,4160,4160,0
|
|
20240604,134200,49433755,4160,4160,4160,4160,0
|
|
20240604,134100,49433755,4160,4160,4160,4160,498
|
|
20240604,134000,47362075,4160,4155,4160,4155,1180
|
|
20240604,133900,42453860,4160,4160,4160,4160,0
|
|
20240604,133800,42453860,4160,4160,4160,4160,0
|
|
20240604,133700,42453860,4160,4160,4160,4160,0
|
|
20240604,133600,42453860,4160,4150,4160,4150,428
|
|
20240604,133500,40675520,4155,4155,4155,4155,0
|
|
20240604,133400,40675520,4155,4160,4160,4145,1377
|
|
20240604,133300,34955910,4170,4170,4170,4170,0
|
|
20240604,133200,34955910,4170,4170,4170,4170,0
|
|
20240604,133100,34955910,4170,4170,4170,4170,0
|
|
20240604,133000,34955910,4170,4170,4170,4170,0
|
|
20240604,132900,34955910,4170,4170,4170,4170,0
|
|
20240604,132800,34955910,4170,4170,4170,4170,6
|
|
20240604,132700,34930890,4170,4170,4170,4170,0
|
|
20240604,132600,34930890,4170,4165,4170,4160,336
|
|
20240604,132500,33531890,4165,4165,4165,4165,0
|
|
20240604,132400,33531890,4165,4165,4165,4165,0
|
|
20240604,132300,33531890,4165,4165,4165,4165,0
|
|
20240604,132200,33531890,4165,4165,4165,4165,0
|
|
20240604,132100,33531890,4165,4165,4165,4165,0
|
|
20240604,132000,33531890,4165,4165,4165,4165,0
|
|
20240604,131900,33531890,4165,4165,4165,4165,0
|
|
20240604,131800,33531890,4165,4165,4165,4165,0
|
|
20240604,131700,33531890,4165,4165,4165,4165,0
|
|
20240604,131600,33531890,4165,4165,4165,4165,0
|
|
20240604,131500,33531890,4165,4165,4165,4165,0
|
|
20240604,131400,33531890,4165,4165,4165,4165,1
|
|
20240604,131300,33527725,4160,4175,4175,4160,1067
|
|
20240604,131200,29079685,4180,4180,4180,4180,0
|
|
20240604,131100,29079685,4180,4180,4180,4180,0
|
|
20240604,131000,29079685,4180,4180,4180,4180,0
|
|
20240604,130900,29079685,4180,4180,4180,4180,1
|
|
20240604,130800,29075505,4180,4180,4180,4180,0
|
|
20240604,130700,29075505,4180,4180,4180,4180,0
|
|
20240604,130600,29075505,4180,4180,4180,4180,119
|
|
20240604,130500,28578085,4180,4180,4180,4180,0
|
|
20240604,130400,28578085,4180,4180,4180,4180,0
|
|
20240604,130300,28578085,4180,4180,4180,4180,0
|
|
20240604,130200,28578085,4180,4180,4180,4180,1
|
|
20240604,130100,28573905,4180,4180,4180,4180,0
|
|
20240604,130000,28573905,4180,4180,4180,4180,0
|
|
20240604,125900,28573905,4180,4180,4180,4180,0
|
|
20240604,125800,28573905,4180,4180,4180,4180,0
|
|
20240604,125700,28573905,4180,4180,4180,4180,119
|
|
20240604,125600,28076485,4180,4180,4180,4180,0
|
|
20240604,125500,28076485,4180,4180,4180,4180,0
|
|
20240604,125400,28076485,4180,4180,4180,4180,0
|
|
20240604,125300,28076485,4180,4180,4180,4180,3
|
|
20240604,125200,28063945,4180,4180,4180,4180,0
|
|
20240604,125100,28063945,4180,4180,4180,4180,0
|
|
20240604,125000,28063945,4180,4180,4180,4180,0
|
|
20240604,124900,28063945,4180,4180,4180,4180,0
|
|
20240604,124800,28063945,4180,4180,4180,4180,0
|
|
20240604,124700,28063945,4180,4180,4180,4180,0
|
|
20240604,124600,28063945,4180,4180,4180,4180,0
|
|
20240604,124500,28063945,4180,4180,4180,4180,0
|
|
20240604,124400,28063945,4180,4180,4180,4180,0
|
|
20240604,124300,28063945,4180,4180,4180,4180,0
|
|
20240604,124200,28063945,4180,4180,4180,4180,0
|
|
20240604,124100,28063945,4180,4180,4180,4180,10
|
|
20240604,124000,28022145,4180,4180,4180,4180,1
|
|
20240604,123900,28017965,4180,4180,4180,4180,0
|
|
20240604,123800,28017965,4180,4180,4180,4180,1
|
|
20240604,123700,28013785,4180,4180,4180,4180,1
|
|
20240604,123600,28009605,4180,4180,4180,4180,0
|
|
20240604,123500,28009605,4180,4180,4180,4180,0
|
|
20240604,123400,28009605,4180,4180,4180,4180,0
|
|
20240604,123300,28009605,4180,4180,4180,4180,0
|
|
20240604,123200,28009605,4180,4180,4180,4180,0
|
|
20240604,123100,28009605,4180,4180,4180,4180,0
|
|
20240604,123000,28009605,4180,4180,4180,4180,0
|
|
20240604,122900,28009605,4180,4180,4180,4180,0
|
|
20240604,122800,28009605,4180,4180,4180,4180,0
|
|
20240604,122700,28009605,4180,4180,4180,4180,0
|
|
20240604,122600,28009605,4180,4180,4180,4180,1
|
|
20240604,122500,28005425,4180,4180,4180,4180,0
|
|
20240604,122400,28005425,4180,4180,4180,4180,0
|
|
20240604,122300,28005425,4180,4180,4180,4180,0
|
|
20240604,122200,28005425,4180,4180,4180,4180,0
|
|
20240604,122100,28005425,4180,4180,4180,4180,20
|
|
20240604,122000,27921825,4180,4180,4180,4180,0
|
|
20240604,121900,27921825,4180,4180,4180,4180,5
|
|
20240604,121800,27900925,4180,4180,4180,4180,0
|
|
20240604,121700,27900925,4180,4180,4180,4180,0
|
|
20240604,121600,27900925,4180,4180,4180,4180,0
|
|
20240604,121500,27900925,4180,4180,4180,4180,1
|
|
20240604,121400,27896745,4180,4180,4180,4180,0
|
|
20240604,121300,27896745,4180,4180,4180,4180,0
|
|
20240604,121200,27896745,4180,4180,4180,4180,0
|
|
20240604,121100,27896745,4180,4180,4180,4180,0
|
|
20240604,121000,27896745,4180,4180,4180,4180,1
|
|
20240604,120900,27892565,4180,4180,4180,4180,1
|
|
20240604,120800,27888385,4180,4180,4180,4180,100
|
|
20240604,120700,27470385,4180,4180,4180,4180,0
|
|
20240604,120600,27470385,4180,4180,4180,4180,0
|
|
20240604,120500,27470385,4180,4180,4180,4180,0
|
|
20240604,120400,27470385,4180,4180,4180,4180,1
|
|
20240604,120300,27466205,4180,4180,4180,4180,0
|
|
20240604,120200,27466205,4180,4180,4180,4180,0
|
|
20240604,120100,27466205,4180,4180,4180,4180,0
|
|
20240604,120000,27466205,4180,4180,4180,4180,0
|
|
20240604,115900,27466205,4180,4180,4180,4180,0
|
|
20240604,115800,27466205,4180,4180,4180,4180,0
|
|
20240604,115700,27466205,4180,4180,4180,4180,0
|
|
20240604,115600,27466205,4180,4180,4180,4180,0
|
|
20240604,115500,27466205,4180,4180,4180,4180,0
|
|
20240604,115400,27466205,4180,4180,4180,4180,0
|
|
20240604,115300,27466205,4180,4180,4180,4180,0
|
|
20240604,115200,27466205,4180,4180,4180,4180,0
|
|
20240604,115100,27466205,4180,4180,4180,4180,0
|
|
20240604,115000,27466205,4180,4180,4180,4180,0
|
|
20240604,114900,27466205,4180,4180,4180,4180,0
|
|
20240604,114800,27466205,4180,4180,4180,4180,0
|
|
20240604,114700,27466205,4180,4180,4180,4180,1
|
|
20240604,114600,27462025,4175,4175,4175,4175,0
|
|
20240604,114500,27462025,4175,4175,4175,4175,5
|
|
20240604,114400,27441150,4180,4180,4180,4180,0
|
|
20240604,114300,27441150,4180,4180,4180,4180,0
|
|
20240604,114200,27441150,4180,4180,4180,4180,0
|
|
20240604,114100,27441150,4180,4180,4180,4180,0
|
|
20240604,114000,27441150,4180,4180,4180,4180,0
|
|
20240604,113900,27441150,4180,4180,4180,4180,0
|
|
20240604,113800,27441150,4180,4180,4180,4180,2
|
|
20240604,113700,27432790,4180,4180,4180,4180,0
|
|
20240604,113600,27432790,4180,4180,4180,4180,1
|
|
20240604,113500,27428610,4175,4175,4175,4175,0
|
|
20240604,113400,27428610,4175,4175,4175,4175,0
|
|
20240604,113300,27428610,4175,4175,4175,4175,0
|
|
20240604,113200,27428610,4175,4175,4175,4175,0
|
|
20240604,113100,27428610,4175,4175,4175,4175,1
|
|
20240604,113000,27424435,4180,4180,4180,4180,0
|
|
20240604,112900,27424435,4180,4180,4180,4180,1
|
|
20240604,112800,27420255,4180,4180,4180,4180,0
|
|
20240604,112700,27420255,4180,4180,4180,4180,0
|
|
20240604,112600,27420255,4180,4180,4180,4180,0
|
|
20240604,112500,27420255,4180,4180,4180,4180,0
|
|
20240604,112400,27420255,4180,4180,4180,4180,0
|
|
20240604,112300,27420255,4180,4180,4180,4180,10
|
|
20240604,112200,27378455,4180,4180,4180,4180,0
|
|
20240604,112100,27378455,4180,4180,4180,4180,0
|
|
20240604,112000,27378455,4180,4180,4180,4180,0
|
|
20240604,111900,27378455,4180,4180,4180,4180,0
|
|
20240604,111800,27378455,4180,4180,4180,4180,0
|
|
20240604,111700,27378455,4180,4180,4180,4180,0
|
|
20240604,111600,27378455,4180,4180,4180,4180,0
|
|
20240604,111500,27378455,4180,4180,4180,4180,0
|
|
20240604,111400,27378455,4180,4180,4180,4180,1
|
|
20240604,111300,27374275,4180,4180,4180,4180,2
|
|
20240604,111200,27365915,4175,4175,4175,4175,0
|
|
20240604,111100,27365915,4175,4175,4175,4175,0
|
|
20240604,111000,27365915,4175,4175,4175,4175,0
|
|
20240604,110900,27365915,4175,4175,4175,4175,0
|
|
20240604,110800,27365915,4175,4175,4175,4175,0
|
|
20240604,110700,27365915,4175,4175,4175,4175,0
|
|
20240604,110600,27365915,4175,4175,4175,4175,0
|
|
20240604,110500,27365915,4175,4175,4175,4175,0
|
|
20240604,110400,27365915,4175,4185,4185,4175,1000
|
|
20240604,110300,23187185,4190,4190,4190,4190,0
|
|
20240604,110200,23187185,4190,4190,4190,4190,0
|
|
20240604,110100,23187185,4190,4190,4190,4190,0
|
|
20240604,110000,23187185,4190,4190,4190,4190,0
|
|
20240604,105900,23187185,4190,4190,4190,4190,0
|
|
20240604,105800,23187185,4190,4190,4190,4190,0
|
|
20240604,105700,23187185,4190,4190,4190,4190,0
|
|
20240604,105600,23187185,4190,4190,4190,4190,0
|
|
20240604,105500,23187185,4190,4190,4190,4190,0
|
|
20240604,105400,23187185,4190,4190,4190,4190,0
|
|
20240604,105300,23187185,4190,4190,4190,4190,0
|
|
20240604,105200,23187185,4190,4185,4190,4185,398
|
|
20240604,105100,21521550,4185,4185,4185,4185,2
|
|
20240604,105000,21513180,4180,4180,4180,4180,0
|
|
20240604,104900,21513180,4180,4180,4180,4180,0
|
|
20240604,104800,21513180,4180,4180,4180,4180,0
|
|
20240604,104700,21513180,4180,4180,4180,4180,0
|
|
20240604,104600,21513180,4180,4180,4180,4180,0
|
|
20240604,104500,21513180,4180,4180,4180,4180,0
|
|
20240604,104400,21513180,4180,4180,4180,4180,130
|
|
20240604,104300,20969780,4180,4180,4180,4180,0
|
|
20240604,104200,20969780,4180,4180,4180,4180,0
|
|
20240604,104100,20969780,4180,4180,4180,4180,0
|
|
20240604,104000,20969780,4180,4180,4180,4180,0
|
|
20240604,103900,20969780,4180,4180,4180,4180,0
|
|
20240604,103800,20969780,4180,4180,4180,4180,0
|
|
20240604,103700,20969780,4180,4180,4180,4180,0
|
|
20240604,103600,20969780,4180,4180,4180,4180,0
|
|
20240604,103500,20969780,4180,4180,4180,4180,0
|
|
20240604,103400,20969780,4180,4180,4180,4180,3
|
|
20240604,103300,20957240,4180,4180,4180,4180,10
|
|
20240604,103200,20915440,4180,4180,4180,4180,0
|
|
20240604,103100,20915440,4180,4180,4180,4180,1
|
|
20240604,103000,20911260,4180,4180,4180,4180,1
|
|
20240604,102900,20907080,4180,4180,4180,4180,0
|
|
20240604,102800,20907080,4180,4180,4180,4180,0
|
|
20240604,102700,20907080,4180,4180,4180,4180,0
|
|
20240604,102600,20907080,4180,4180,4180,4180,5
|
|
20240604,102500,20886180,4180,4180,4180,4180,0
|
|
20240604,102400,20886180,4180,4180,4180,4180,0
|
|
20240604,102300,20886180,4180,4180,4180,4180,0
|
|
20240604,102200,20886180,4180,4180,4180,4180,5
|
|
20240604,102100,20865280,4180,4185,4185,4175,370
|
|
20240604,102000,19319810,4190,4190,4190,4190,0
|
|
20240604,101900,19319810,4190,4190,4190,4190,0
|
|
20240604,101800,19319810,4190,4190,4190,4190,1
|
|
20240604,101700,19315620,4190,4190,4190,4190,0
|
|
20240604,101600,19315620,4190,4190,4190,4190,1
|
|
20240604,101500,19311430,4190,4190,4190,4190,1
|
|
20240604,101400,19307240,4190,4190,4190,4190,0
|
|
20240604,101300,19307240,4190,4190,4190,4190,0
|
|
20240604,101200,19307240,4190,4190,4190,4190,20
|
|
20240604,101100,19223440,4190,4190,4190,4190,0
|
|
20240604,101000,19223440,4190,4190,4190,4190,0
|
|
20240604,100900,19223440,4190,4190,4190,4190,0
|
|
20240604,100800,19223440,4190,4190,4190,4190,3
|
|
20240604,100700,19210870,4190,4190,4190,4190,1
|
|
20240604,100600,19206680,4190,4190,4190,4190,0
|
|
20240604,100500,19206680,4190,4190,4190,4190,0
|
|
20240604,100400,19206680,4190,4190,4190,4190,0
|
|
20240604,100300,19206680,4190,4190,4190,4190,0
|
|
20240604,100200,19206680,4190,4190,4190,4190,0
|
|
20240604,100100,19206680,4190,4190,4190,4190,0
|
|
20240604,100000,19206680,4190,4190,4190,4190,0
|
|
20240604,095900,19206680,4190,4190,4190,4190,0
|
|
20240604,095800,19206680,4190,4190,4190,4190,0
|
|
20240604,095700,19206680,4190,4190,4190,4190,0
|
|
20240604,095600,19206680,4190,4190,4190,4190,0
|
|
20240604,095500,19206680,4190,4190,4190,4190,0
|
|
20240604,095400,19206680,4190,4190,4190,4190,0
|
|
20240604,095300,19206680,4190,4190,4190,4190,0
|
|
20240604,095200,19206680,4190,4190,4190,4190,0
|
|
20240604,095100,19206680,4190,4190,4190,4190,0
|
|
20240604,095000,19206680,4190,4190,4190,4190,0
|
|
20240604,094900,19206680,4190,4190,4190,4190,0
|
|
20240604,094800,19206680,4190,4190,4190,4190,1
|
|
20240604,094700,19202490,4180,4180,4180,4180,0
|
|
20240604,094600,19202490,4180,4180,4180,4180,5
|
|
20240604,094500,19181590,4180,4180,4180,4180,1
|
|
20240604,094400,19177410,4180,4180,4180,4180,1
|
|
20240604,094300,19173230,4180,4180,4180,4180,0
|
|
20240604,094200,19173230,4180,4180,4180,4180,3
|
|
20240604,094100,19160690,4180,4185,4185,4180,14
|
|
20240604,094000,19102120,4185,4185,4185,4185,0
|
|
20240604,093900,19102120,4185,4185,4185,4185,2
|
|
20240604,093800,19093750,4185,4185,4185,4185,0
|
|
20240604,093700,19093750,4185,4185,4185,4185,0
|
|
20240604,093600,19093750,4185,4185,4185,4185,0
|
|
20240604,093500,19093750,4185,4175,4185,4175,107
|
|
20240604,093400,18646955,4175,4175,4175,4175,65
|
|
20240604,093300,18375580,4175,4175,4175,4175,0
|
|
20240604,093200,18375580,4175,4175,4175,4175,0
|
|
20240604,093100,18375580,4175,4175,4175,4175,0
|
|
20240604,093000,18375580,4175,4175,4175,4175,34
|
|
20240604,092900,18233630,4175,4185,4185,4175,1966
|
|
20240604,092800,10014815,4190,4190,4190,4190,5
|
|
20240604,092700,9993865,4190,4190,4190,4190,0
|
|
20240604,092600,9993865,4190,4185,4190,4185,2
|
|
20240604,092500,9985490,4180,4180,4180,4180,0
|
|
20240604,092400,9985490,4180,4180,4180,4180,0
|
|
20240604,092300,9985490,4180,4180,4180,4180,0
|
|
20240604,092200,9985490,4180,4180,4180,4180,0
|
|
20240604,092100,9985490,4180,4185,4185,4180,440
|
|
20240604,092000,8146285,4180,4180,4180,4180,453
|
|
20240604,091900,6252745,4180,4180,4180,4180,0
|
|
20240604,091800,6252745,4180,4180,4180,4180,1
|
|
20240604,091700,6248565,4210,4210,4210,4210,0
|
|
20240604,091600,6248565,4210,4210,4210,4210,0
|
|
20240604,091500,6248565,4210,4210,4210,4210,0
|
|
20240604,091400,6248565,4210,4210,4210,4210,1
|
|
20240604,091300,6244355,4210,4210,4210,4210,0
|
|
20240604,091200,6244355,4210,4210,4210,4210,0
|
|
20240604,091100,6244355,4210,4210,4210,4210,5
|
|
20240604,091000,6223305,4220,4220,4220,4220,0
|
|
20240604,090900,6223305,4220,4220,4220,4220,50
|
|
20240604,090800,6012305,4175,4200,4200,4175,1000
|
|
20240604,090700,1834640,4225,4225,4225,4225,1
|
|
20240604,090600,1830415,4200,4200,4200,4200,1
|
|
20240604,090500,1826215,4215,4215,4215,4215,0
|
|
20240604,090400,1826215,4215,4215,4215,4215,299
|
|
20240604,090300,565930,4215,4215,4215,4215,0
|
|
20240604,090200,565930,4215,4215,4215,4215,0
|
|
20240604,090100,565930,4215,4215,4215,4215,0
|
|
20240604,090000,565930,4215,4225,4225,4215,134
|