664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,200100,82882120,4170,4170,4170,4170,17
|
|
20240605,200000,82882120,4170,4170,4170,4170,0
|
|
20240605,195900,82882120,4170,4170,4170,4170,0
|
|
20240605,195800,82882120,4170,4170,4170,4170,0
|
|
20240605,195700,82882120,4170,4170,4170,4170,0
|
|
20240605,195600,82882120,4170,4170,4170,4170,0
|
|
20240605,195500,82882120,4170,4170,4170,4170,0
|
|
20240605,195400,82882120,4170,4170,4170,4170,0
|
|
20240605,195300,82882120,4170,4170,4170,4170,0
|
|
20240605,195200,82882120,4170,4170,4170,4170,0
|
|
20240605,195100,82882120,4170,4170,4170,4170,0
|
|
20240605,195000,82882120,4170,4170,4170,4170,0
|
|
20240605,194900,82882120,4170,4170,4170,4170,0
|
|
20240605,194800,82882120,4170,4170,4170,4170,0
|
|
20240605,194700,82882120,4170,4170,4170,4170,0
|
|
20240605,194600,82882120,4170,4170,4170,4170,0
|
|
20240605,194500,82882120,4170,4170,4170,4170,0
|
|
20240605,194400,82882120,4170,4170,4170,4170,0
|
|
20240605,194300,82882120,4170,4170,4170,4170,0
|
|
20240605,194200,82882120,4170,4170,4170,4170,0
|
|
20240605,194100,82882120,4170,4170,4170,4170,0
|
|
20240605,194000,82882120,4170,4170,4170,4170,0
|
|
20240605,193900,82882120,4170,4170,4170,4170,0
|
|
20240605,193800,82882120,4170,4170,4170,4170,0
|
|
20240605,193700,82882120,4170,4170,4170,4170,0
|
|
20240605,193600,82882120,4170,4170,4170,4170,0
|
|
20240605,193500,82882120,4170,4170,4170,4170,0
|
|
20240605,193400,82882120,4170,4170,4170,4170,0
|
|
20240605,193300,82882120,4170,4170,4170,4170,0
|
|
20240605,193200,82882120,4170,4170,4170,4170,0
|
|
20240605,193100,82882120,4170,4170,4170,4170,17
|
|
20240605,193000,82882120,4170,4170,4170,4170,0
|
|
20240605,192900,82882120,4170,4170,4170,4170,0
|
|
20240605,192800,82882120,4170,4170,4170,4170,0
|
|
20240605,192700,82882120,4170,4170,4170,4170,0
|
|
20240605,192600,82882120,4170,4170,4170,4170,0
|
|
20240605,192500,82882120,4170,4170,4170,4170,0
|
|
20240605,192400,82882120,4170,4170,4170,4170,0
|
|
20240605,192300,82882120,4170,4170,4170,4170,0
|
|
20240605,192200,82882120,4170,4170,4170,4170,0
|
|
20240605,192100,82882120,4170,4170,4170,4170,0
|
|
20240605,192000,82882120,4170,4170,4170,4170,0
|
|
20240605,191900,82882120,4170,4170,4170,4170,0
|
|
20240605,191800,82882120,4170,4170,4170,4170,0
|
|
20240605,191700,82882120,4170,4170,4170,4170,0
|
|
20240605,191600,82882120,4170,4170,4170,4170,0
|
|
20240605,191500,82882120,4170,4170,4170,4170,0
|
|
20240605,191400,82882120,4170,4170,4170,4170,0
|
|
20240605,191300,82882120,4170,4170,4170,4170,0
|
|
20240605,191200,82882120,4170,4170,4170,4170,0
|
|
20240605,191100,82882120,4170,4170,4170,4170,0
|
|
20240605,191000,82882120,4170,4170,4170,4170,0
|
|
20240605,190900,82882120,4170,4170,4170,4170,0
|
|
20240605,190800,82882120,4170,4170,4170,4170,0
|
|
20240605,190700,82882120,4170,4170,4170,4170,0
|
|
20240605,190600,82882120,4170,4170,4170,4170,0
|
|
20240605,190500,82882120,4170,4170,4170,4170,0
|
|
20240605,190400,82882120,4170,4170,4170,4170,0
|
|
20240605,190300,82882120,4170,4170,4170,4170,0
|
|
20240605,190200,82882120,4170,4170,4170,4170,0
|
|
20240605,190100,82882120,4170,4170,4170,4170,17
|
|
20240605,190000,82882120,4170,4170,4170,4170,0
|
|
20240605,185900,82882120,4170,4170,4170,4170,0
|
|
20240605,185800,82882120,4170,4170,4170,4170,0
|
|
20240605,185700,82882120,4170,4170,4170,4170,0
|
|
20240605,185600,82882120,4170,4170,4170,4170,0
|
|
20240605,185500,82882120,4170,4170,4170,4170,0
|
|
20240605,185400,82882120,4170,4170,4170,4170,0
|
|
20240605,185300,82882120,4170,4170,4170,4170,0
|
|
20240605,185200,82882120,4170,4170,4170,4170,0
|
|
20240605,185100,82882120,4170,4170,4170,4170,0
|
|
20240605,185000,82882120,4170,4170,4170,4170,0
|
|
20240605,184900,82882120,4170,4170,4170,4170,0
|
|
20240605,184800,82882120,4170,4170,4170,4170,0
|
|
20240605,184700,82882120,4170,4170,4170,4170,0
|
|
20240605,184600,82882120,4170,4170,4170,4170,0
|
|
20240605,184500,82882120,4170,4170,4170,4170,0
|
|
20240605,184400,82882120,4170,4170,4170,4170,0
|
|
20240605,184300,82882120,4170,4170,4170,4170,0
|
|
20240605,184200,82882120,4170,4170,4170,4170,0
|
|
20240605,184100,82882120,4170,4170,4170,4170,0
|
|
20240605,184000,82882120,4170,4170,4170,4170,0
|
|
20240605,183900,82882120,4170,4170,4170,4170,0
|
|
20240605,183800,82882120,4170,4170,4170,4170,0
|
|
20240605,183700,82882120,4170,4170,4170,4170,0
|
|
20240605,183600,82882120,4170,4170,4170,4170,0
|
|
20240605,183500,82882120,4170,4170,4170,4170,0
|
|
20240605,183400,82882120,4170,4170,4170,4170,0
|
|
20240605,183300,82882120,4170,4170,4170,4170,0
|
|
20240605,183200,82882120,4170,4170,4170,4170,0
|
|
20240605,183100,82882120,4170,4170,4170,4170,17
|
|
20240605,183000,82882120,4170,4170,4170,4170,0
|
|
20240605,182900,82882120,4170,4170,4170,4170,0
|
|
20240605,182800,82882120,4170,4170,4170,4170,0
|
|
20240605,182700,82882120,4170,4170,4170,4170,0
|
|
20240605,182600,82882120,4170,4170,4170,4170,0
|
|
20240605,182500,82882120,4170,4170,4170,4170,0
|
|
20240605,182400,82882120,4170,4170,4170,4170,0
|
|
20240605,182300,82882120,4170,4170,4170,4170,0
|
|
20240605,182200,82882120,4170,4170,4170,4170,0
|
|
20240605,182100,82882120,4170,4170,4170,4170,0
|
|
20240605,182000,82882120,4170,4170,4170,4170,0
|
|
20240605,181900,82882120,4170,4170,4170,4170,0
|
|
20240605,181800,82882120,4170,4170,4170,4170,0
|
|
20240605,181700,82882120,4170,4170,4170,4170,0
|
|
20240605,181600,82882120,4170,4170,4170,4170,0
|
|
20240605,181500,82882120,4170,4170,4170,4170,0
|
|
20240605,181400,82882120,4170,4170,4170,4170,0
|
|
20240605,181300,82882120,4170,4170,4170,4170,0
|
|
20240605,181200,82882120,4170,4170,4170,4170,0
|
|
20240605,181100,82882120,4170,4170,4170,4170,0
|
|
20240605,181000,82882120,4170,4170,4170,4170,0
|
|
20240605,180900,82882120,4170,4170,4170,4170,0
|
|
20240605,180800,82882120,4170,4170,4170,4170,0
|
|
20240605,180700,82882120,4170,4170,4170,4170,0
|
|
20240605,180600,82882120,4170,4170,4170,4170,0
|
|
20240605,180500,82882120,4170,4170,4170,4170,0
|
|
20240605,180400,82882120,4170,4170,4170,4170,0
|
|
20240605,180300,82882120,4170,4170,4170,4170,0
|
|
20240605,180200,82882120,4170,4170,4170,4170,0
|
|
20240605,180100,82882120,4170,4170,4170,4170,17
|
|
20240605,180000,82882120,4170,4170,4170,4170,0
|
|
20240605,175900,82882120,4170,4170,4170,4170,0
|
|
20240605,175800,82882120,4170,4170,4170,4170,0
|
|
20240605,175700,82882120,4170,4170,4170,4170,0
|
|
20240605,175600,82882120,4170,4170,4170,4170,0
|
|
20240605,175500,82882120,4170,4170,4170,4170,0
|
|
20240605,175400,82882120,4170,4170,4170,4170,0
|
|
20240605,175300,82882120,4170,4170,4170,4170,0
|
|
20240605,175200,82882120,4170,4170,4170,4170,0
|
|
20240605,175100,82882120,4170,4170,4170,4170,0
|
|
20240605,175000,82882120,4170,4170,4170,4170,0
|
|
20240605,174900,82882120,4170,4170,4170,4170,0
|
|
20240605,174800,82882120,4170,4170,4170,4170,0
|
|
20240605,174700,82882120,4170,4170,4170,4170,0
|
|
20240605,174600,82882120,4170,4170,4170,4170,0
|
|
20240605,174500,82882120,4170,4170,4170,4170,0
|
|
20240605,174400,82882120,4170,4170,4170,4170,0
|
|
20240605,174300,82882120,4170,4170,4170,4170,0
|
|
20240605,174200,82882120,4170,4170,4170,4170,0
|
|
20240605,174100,82882120,4170,4170,4170,4170,0
|
|
20240605,174000,82882120,4170,4170,4170,4170,0
|
|
20240605,173900,82882120,4170,4170,4170,4170,0
|
|
20240605,173800,82882120,4170,4170,4170,4170,0
|
|
20240605,173700,82882120,4170,4170,4170,4170,0
|
|
20240605,173600,82882120,4170,4170,4170,4170,0
|
|
20240605,173500,82882120,4170,4170,4170,4170,0
|
|
20240605,173400,82882120,4170,4170,4170,4170,0
|
|
20240605,173300,82882120,4170,4170,4170,4170,0
|
|
20240605,173200,82882120,4170,4170,4170,4170,0
|
|
20240605,173100,82882120,4170,4170,4170,4170,17
|
|
20240605,173000,82882120,4170,4170,4170,4170,0
|
|
20240605,172900,82882120,4170,4170,4170,4170,0
|
|
20240605,172800,82882120,4170,4170,4170,4170,0
|
|
20240605,172700,82882120,4170,4170,4170,4170,0
|
|
20240605,172600,82882120,4170,4170,4170,4170,0
|
|
20240605,172500,82882120,4170,4170,4170,4170,0
|
|
20240605,172400,82882120,4170,4170,4170,4170,0
|
|
20240605,172300,82882120,4170,4170,4170,4170,0
|
|
20240605,172200,82882120,4170,4170,4170,4170,0
|
|
20240605,172100,82882120,4170,4170,4170,4170,0
|
|
20240605,172000,82882120,4170,4170,4170,4170,0
|
|
20240605,171900,82882120,4170,4170,4170,4170,0
|
|
20240605,171800,82882120,4170,4170,4170,4170,0
|
|
20240605,171700,82882120,4170,4170,4170,4170,0
|
|
20240605,171600,82882120,4170,4170,4170,4170,0
|
|
20240605,171500,82882120,4170,4170,4170,4170,0
|
|
20240605,171400,82882120,4170,4170,4170,4170,0
|
|
20240605,171300,82882120,4170,4170,4170,4170,0
|
|
20240605,171200,82882120,4170,4170,4170,4170,0
|
|
20240605,171100,82882120,4170,4170,4170,4170,0
|
|
20240605,171000,82882120,4170,4170,4170,4170,0
|
|
20240605,170900,82882120,4170,4170,4170,4170,0
|
|
20240605,170800,82882120,4170,4170,4170,4170,0
|
|
20240605,170700,82882120,4170,4170,4170,4170,0
|
|
20240605,170600,82882120,4170,4170,4170,4170,0
|
|
20240605,170500,82882120,4170,4170,4170,4170,0
|
|
20240605,170400,82882120,4170,4170,4170,4170,0
|
|
20240605,170300,82882120,4170,4170,4170,4170,0
|
|
20240605,170200,82882120,4170,4170,4170,4170,0
|
|
20240605,170100,82882120,4170,4170,4170,4170,17
|
|
20240605,170000,82882120,4170,4170,4170,4170,0
|
|
20240605,165900,82882120,4170,4170,4170,4170,0
|
|
20240605,165800,82882120,4170,4170,4170,4170,0
|
|
20240605,165700,82882120,4170,4170,4170,4170,0
|
|
20240605,165600,82882120,4170,4170,4170,4170,0
|
|
20240605,165500,82882120,4170,4170,4170,4170,0
|
|
20240605,165400,82882120,4170,4170,4170,4170,0
|
|
20240605,165300,82882120,4170,4170,4170,4170,0
|
|
20240605,165200,82882120,4170,4170,4170,4170,0
|
|
20240605,165100,82882120,4170,4170,4170,4170,0
|
|
20240605,165000,82882120,4170,4170,4170,4170,0
|
|
20240605,164900,82882120,4170,4170,4170,4170,0
|
|
20240605,164800,82882120,4170,4170,4170,4170,0
|
|
20240605,164700,82882120,4170,4170,4170,4170,0
|
|
20240605,164600,82882120,4170,4170,4170,4170,0
|
|
20240605,164500,82882120,4170,4170,4170,4170,0
|
|
20240605,164400,82882120,4170,4170,4170,4170,0
|
|
20240605,164300,82882120,4170,4170,4170,4170,0
|
|
20240605,164200,82882120,4170,4170,4170,4170,0
|
|
20240605,164100,82882120,4170,4170,4170,4170,0
|
|
20240605,164000,82882120,4170,4170,4170,4170,0
|
|
20240605,163900,82882120,4170,4170,4170,4170,0
|
|
20240605,163800,82882120,4170,4170,4170,4170,0
|
|
20240605,163700,82882120,4170,4170,4170,4170,0
|
|
20240605,163600,82882120,4170,4170,4170,4170,0
|
|
20240605,163500,82882120,4170,4170,4170,4170,0
|
|
20240605,163400,82882120,4170,4170,4170,4170,0
|
|
20240605,163300,82882120,4170,4170,4170,4170,0
|
|
20240605,163200,82882120,4170,4170,4170,4170,0
|
|
20240605,163100,82882120,4170,4170,4170,4170,17
|
|
20240605,163000,82882120,4170,4170,4170,4170,0
|
|
20240605,162900,82882120,4170,4170,4170,4170,0
|
|
20240605,162800,82882120,4170,4170,4170,4170,0
|
|
20240605,162700,82882120,4170,4170,4170,4170,0
|
|
20240605,162600,82882120,4170,4170,4170,4170,0
|
|
20240605,162500,82882120,4170,4170,4170,4170,0
|
|
20240605,162400,82882120,4170,4170,4170,4170,0
|
|
20240605,162300,82882120,4170,4170,4170,4170,0
|
|
20240605,162200,82882120,4170,4170,4170,4170,0
|
|
20240605,162100,82882120,4170,4170,4170,4170,0
|
|
20240605,162000,82882120,4170,4170,4170,4170,0
|
|
20240605,161900,82882120,4170,4170,4170,4170,0
|
|
20240605,161800,82882120,4170,4170,4170,4170,0
|
|
20240605,161700,82882120,4170,4170,4170,4170,0
|
|
20240605,161600,82882120,4170,4170,4170,4170,0
|
|
20240605,161500,82882120,4170,4170,4170,4170,0
|
|
20240605,161400,82882120,4170,4170,4170,4170,0
|
|
20240605,161300,82882120,4170,4170,4170,4170,0
|
|
20240605,161200,82882120,4170,4170,4170,4170,0
|
|
20240605,161100,82882120,4170,4170,4170,4170,0
|
|
20240605,161000,82882120,4170,4170,4170,4170,0
|
|
20240605,160900,82882120,4170,4170,4170,4170,0
|
|
20240605,160800,82882120,4170,4170,4170,4170,0
|
|
20240605,160700,82882120,4170,4170,4170,4170,0
|
|
20240605,160600,82882120,4170,4170,4170,4170,0
|
|
20240605,160500,82882120,4170,4170,4170,4170,0
|
|
20240605,160400,82882120,4170,4170,4170,4170,0
|
|
20240605,160300,82882120,4170,4170,4170,4170,0
|
|
20240605,160200,82882120,4170,4170,4170,4170,0
|
|
20240605,160100,82882120,4170,4170,4170,4170,17
|
|
20240605,160000,82882120,4170,4170,4170,4170,0
|
|
20240605,155900,82882120,4170,4170,4170,4170,0
|
|
20240605,155800,82882120,4170,4170,4170,4170,0
|
|
20240605,155700,82882120,4170,4170,4170,4170,0
|
|
20240605,155600,82882120,4170,4170,4170,4170,0
|
|
20240605,155500,82882120,4170,4170,4170,4170,0
|
|
20240605,155400,82882120,4170,4170,4170,4170,0
|
|
20240605,155300,82882120,4170,4170,4170,4170,0
|
|
20240605,155200,82882120,4170,4170,4170,4170,0
|
|
20240605,155100,82882120,4170,4170,4170,4170,0
|
|
20240605,155000,82882120,4170,4170,4170,4170,0
|
|
20240605,154900,82882120,4170,4170,4170,4170,0
|
|
20240605,154800,82882120,4170,4170,4170,4170,0
|
|
20240605,154700,82882120,4170,4170,4170,4170,0
|
|
20240605,154600,82882120,4170,4170,4170,4170,0
|
|
20240605,154500,82882120,4170,4170,4170,4170,0
|
|
20240605,154400,82882120,4170,4170,4170,4170,0
|
|
20240605,154300,82882120,4170,4170,4170,4170,0
|
|
20240605,154200,82882120,4170,4170,4170,4170,0
|
|
20240605,154100,82882120,4170,4170,4170,4170,0
|
|
20240605,154000,82882120,4170,4170,4170,4170,0
|
|
20240605,153900,82882120,4170,4170,4170,4170,0
|
|
20240605,153800,82882120,4170,4170,4170,4170,0
|
|
20240605,153700,82882120,4170,4170,4170,4170,0
|
|
20240605,153600,82882120,4170,4170,4170,4170,0
|
|
20240605,153500,82882120,4170,4170,4170,4170,0
|
|
20240605,153400,82882120,4170,4170,4170,4170,0
|
|
20240605,153300,82882120,4170,4170,4170,4170,0
|
|
20240605,153200,82882120,4170,4170,4170,4170,0
|
|
20240605,153100,82882120,4170,4170,4170,4170,17
|
|
20240605,153000,82882120,4170,4170,4170,4170,17
|
|
20240605,152900,82811230,4160,4160,4160,4160,0
|
|
20240605,152800,82811230,4160,4160,4160,4160,0
|
|
20240605,152700,82811230,4160,4160,4160,4160,0
|
|
20240605,152600,82811230,4160,4160,4160,4160,0
|
|
20240605,152500,82811230,4160,4160,4160,4160,0
|
|
20240605,152400,82811230,4160,4160,4160,4160,0
|
|
20240605,152300,82811230,4160,4160,4160,4160,0
|
|
20240605,152200,82811230,4160,4160,4160,4160,0
|
|
20240605,152100,82811230,4160,4160,4160,4160,0
|
|
20240605,152000,82811230,4160,4160,4160,4160,0
|
|
20240605,151900,82811230,4160,4150,4170,4150,56
|
|
20240605,151800,82578610,4170,4170,4170,4170,532
|
|
20240605,151700,80360170,4175,4175,4175,4175,563
|
|
20240605,151600,78009645,4155,4155,4155,4155,242
|
|
20240605,151500,77004135,4175,4155,4175,4155,241
|
|
20240605,151400,75997980,4155,4155,4155,4155,1
|
|
20240605,151300,75993825,4155,4155,4155,4155,2
|
|
20240605,151200,75985515,4155,4160,4160,4155,883
|
|
20240605,151100,72314245,4155,4155,4155,4155,2
|
|
20240605,151000,72305935,4155,4155,4155,4155,1
|
|
20240605,150900,72301780,4155,4155,4155,4155,2
|
|
20240605,150800,72293470,4155,4155,4155,4155,2
|
|
20240605,150700,72285160,4155,4155,4155,4155,2
|
|
20240605,150600,72276850,4155,4160,4160,4155,1001
|
|
20240605,150500,68112695,4165,4180,4180,4165,11
|
|
20240605,150400,68066745,4180,4165,4180,4165,12
|
|
20240605,150300,68016600,4165,4170,4170,4165,338
|
|
20240605,150200,66607150,4170,4170,4180,4170,53
|
|
20240605,150100,66385630,4180,4170,4180,4170,3
|
|
20240605,150000,66373110,4175,4175,4175,4170,166
|
|
20240605,145900,65680065,4175,4175,4175,4175,2
|
|
20240605,145800,65671715,4175,4180,4180,4175,183
|
|
20240605,145700,64906785,4180,4180,4180,4180,2
|
|
20240605,145600,64898425,4180,4180,4180,4180,1
|
|
20240605,145500,64894245,4180,4180,4180,4180,2
|
|
20240605,145400,64885885,4180,4180,4180,4180,2
|
|
20240605,145300,64877525,4180,4180,4180,4180,2
|
|
20240605,145200,64869165,4180,4180,4180,4180,2
|
|
20240605,145100,64860805,4180,4180,4180,4180,1
|
|
20240605,145000,64856625,4190,4190,4190,4190,0
|
|
20240605,144900,64856625,4190,4190,4190,4190,0
|
|
20240605,144800,64856625,4190,4190,4190,4190,0
|
|
20240605,144700,64856625,4190,4190,4190,4190,0
|
|
20240605,144600,64856625,4190,4190,4190,4190,0
|
|
20240605,144500,64856625,4190,4190,4190,4190,0
|
|
20240605,144400,64856625,4190,4190,4190,4190,0
|
|
20240605,144300,64856625,4190,4190,4190,4190,0
|
|
20240605,144200,64856625,4190,4190,4190,4190,0
|
|
20240605,144100,64856625,4190,4190,4190,4190,0
|
|
20240605,144000,64856625,4190,4190,4190,4190,0
|
|
20240605,143900,64856625,4190,4190,4190,4190,0
|
|
20240605,143800,64856625,4190,4190,4190,4190,0
|
|
20240605,143700,64856625,4190,4190,4190,4190,0
|
|
20240605,143600,64856625,4190,4190,4190,4190,0
|
|
20240605,143500,64856625,4190,4190,4190,4190,0
|
|
20240605,143400,64856625,4190,4190,4190,4190,0
|
|
20240605,143300,64856625,4190,4190,4190,4190,40
|
|
20240605,143200,64689025,4190,4195,4195,4190,19
|
|
20240605,143100,64609330,4190,4190,4190,4190,0
|
|
20240605,143000,64609330,4190,4190,4190,4190,0
|
|
20240605,142900,64609330,4190,4190,4190,4190,0
|
|
20240605,142800,64609330,4190,4190,4190,4190,0
|
|
20240605,142700,64609330,4190,4190,4190,4190,19
|
|
20240605,142600,64529720,4190,4190,4190,4190,50
|
|
20240605,142500,64320220,4190,4190,4190,4190,44
|
|
20240605,142400,64135860,4190,4190,4190,4190,0
|
|
20240605,142300,64135860,4190,4190,4190,4190,0
|
|
20240605,142200,64135860,4190,4190,4190,4190,0
|
|
20240605,142100,64135860,4190,4190,4190,4190,7
|
|
20240605,142000,64106530,4190,4190,4190,4190,50
|
|
20240605,141900,63897030,4190,4190,4190,4190,0
|
|
20240605,141800,63897030,4190,4190,4190,4190,59
|
|
20240605,141700,63649820,4190,4190,4190,4190,42
|
|
20240605,141600,63473840,4180,4180,4180,4180,0
|
|
20240605,141500,63473840,4180,4175,4180,4175,363
|
|
20240605,141400,61956705,4175,4175,4175,4175,50
|
|
20240605,141300,61747955,4175,4175,4175,4175,50
|
|
20240605,141200,61539205,4175,4175,4175,4175,50
|
|
20240605,141100,61330455,4175,4175,4175,4175,50
|
|
20240605,141000,61121705,4175,4175,4175,4175,50
|
|
20240605,140900,60912955,4170,4170,4170,4170,0
|
|
20240605,140800,60912955,4170,4165,4170,4165,1458
|
|
20240605,140700,54837135,4165,4165,4165,4165,100
|
|
20240605,140600,54420635,4165,4165,4165,4165,850
|
|
20240605,140500,50880385,4165,4165,4165,4165,2
|
|
20240605,140400,50872055,4165,4165,4165,4165,3
|
|
20240605,140300,50859560,4165,4160,4165,4160,76
|
|
20240605,140200,50543395,4160,4160,4160,4160,0
|
|
20240605,140100,50543395,4160,4160,4160,4160,0
|
|
20240605,140000,50543395,4160,4160,4160,4160,2
|
|
20240605,135900,50535075,4160,4160,4160,4160,0
|
|
20240605,135800,50535075,4160,4160,4160,4160,0
|
|
20240605,135700,50535075,4160,4160,4160,4160,0
|
|
20240605,135600,50535075,4160,4160,4160,4160,0
|
|
20240605,135500,50535075,4160,4160,4160,4160,0
|
|
20240605,135400,50535075,4160,4160,4160,4160,11
|
|
20240605,135300,50489315,4160,4160,4160,4160,0
|
|
20240605,135200,50489315,4160,4160,4160,4160,0
|
|
20240605,135100,50489315,4160,4160,4160,4160,0
|
|
20240605,135000,50489315,4160,4160,4160,4160,0
|
|
20240605,134900,50489315,4160,4160,4160,4160,0
|
|
20240605,134800,50489315,4160,4160,4160,4160,0
|
|
20240605,134700,50489315,4160,4160,4160,4160,0
|
|
20240605,134600,50489315,4160,4160,4160,4160,0
|
|
20240605,134500,50489315,4160,4160,4160,4160,0
|
|
20240605,134400,50489315,4160,4160,4160,4160,0
|
|
20240605,134300,50489315,4160,4160,4160,4160,0
|
|
20240605,134200,50489315,4160,4160,4160,4160,0
|
|
20240605,134100,50489315,4160,4160,4160,4160,0
|
|
20240605,134000,50489315,4160,4160,4160,4160,0
|
|
20240605,133900,50489315,4160,4160,4160,4160,0
|
|
20240605,133800,50489315,4160,4160,4160,4160,0
|
|
20240605,133700,50489315,4160,4160,4160,4160,0
|
|
20240605,133600,50489315,4160,4160,4160,4160,0
|
|
20240605,133500,50489315,4160,4160,4160,4160,0
|
|
20240605,133400,50489315,4160,4160,4160,4160,1
|
|
20240605,133300,50485155,4150,4150,4150,4150,0
|
|
20240605,133200,50485155,4150,4150,4150,4150,0
|
|
20240605,133100,50485155,4150,4150,4150,4150,0
|
|
20240605,133000,50485155,4150,4150,4150,4150,0
|
|
20240605,132900,50485155,4150,4150,4150,4150,0
|
|
20240605,132800,50485155,4150,4150,4150,4150,0
|
|
20240605,132700,50485155,4150,4150,4150,4150,352
|
|
20240605,132600,49024355,4150,4150,4150,4150,0
|
|
20240605,132500,49024355,4150,4150,4150,4150,0
|
|
20240605,132400,49024355,4150,4150,4150,4150,0
|
|
20240605,132300,49024355,4150,4150,4150,4150,5
|
|
20240605,132200,49003605,4150,4150,4150,4150,0
|
|
20240605,132100,49003605,4150,4150,4150,4150,0
|
|
20240605,132000,49003605,4150,4150,4150,4150,0
|
|
20240605,131900,49003605,4150,4150,4150,4150,0
|
|
20240605,131800,49003605,4150,4150,4150,4150,0
|
|
20240605,131700,49003605,4150,4150,4150,4150,246
|
|
20240605,131600,47982705,4150,4150,4150,4150,149
|
|
20240605,131500,47364355,4150,4150,4150,4150,0
|
|
20240605,131400,47364355,4150,4150,4150,4150,0
|
|
20240605,131300,47364355,4150,4150,4150,4150,0
|
|
20240605,131200,47364355,4150,4150,4150,4150,0
|
|
20240605,131100,47364355,4150,4150,4150,4150,0
|
|
20240605,131000,47364355,4150,4150,4150,4150,0
|
|
20240605,130900,47364355,4150,4150,4150,4150,0
|
|
20240605,130800,47364355,4150,4150,4150,4150,0
|
|
20240605,130700,47364355,4150,4150,4150,4150,0
|
|
20240605,130600,47364355,4150,4150,4150,4150,0
|
|
20240605,130500,47364355,4150,4150,4150,4150,0
|
|
20240605,130400,47364355,4150,4150,4150,4150,0
|
|
20240605,130300,47364355,4150,4150,4150,4150,0
|
|
20240605,130200,47364355,4150,4150,4150,4150,0
|
|
20240605,130100,47364355,4150,4150,4150,4150,0
|
|
20240605,130000,47364355,4150,4150,4150,4150,0
|
|
20240605,125900,47364355,4150,4150,4150,4150,0
|
|
20240605,125800,47364355,4150,4150,4150,4150,0
|
|
20240605,125700,47364355,4150,4150,4150,4150,40
|
|
20240605,125600,47198355,4160,4160,4160,4160,0
|
|
20240605,125500,47198355,4160,4160,4160,4160,0
|
|
20240605,125400,47198355,4160,4160,4160,4160,0
|
|
20240605,125300,47198355,4160,4160,4160,4160,0
|
|
20240605,125200,47198355,4160,4160,4160,4160,0
|
|
20240605,125100,47198355,4160,4160,4160,4160,0
|
|
20240605,125000,47198355,4160,4160,4160,4160,0
|
|
20240605,124900,47198355,4160,4160,4160,4160,0
|
|
20240605,124800,47198355,4160,4160,4160,4160,0
|
|
20240605,124700,47198355,4160,4160,4160,4160,0
|
|
20240605,124600,47198355,4160,4160,4160,4160,0
|
|
20240605,124500,47198355,4160,4160,4160,4160,0
|
|
20240605,124400,47198355,4160,4160,4160,4160,0
|
|
20240605,124300,47198355,4160,4160,4160,4160,0
|
|
20240605,124200,47198355,4160,4160,4160,4160,0
|
|
20240605,124100,47198355,4160,4160,4160,4160,0
|
|
20240605,124000,47198355,4160,4160,4160,4160,0
|
|
20240605,123900,47198355,4160,4160,4160,4160,0
|
|
20240605,123800,47198355,4160,4160,4160,4160,0
|
|
20240605,123700,47198355,4160,4160,4160,4160,0
|
|
20240605,123600,47198355,4160,4160,4160,4160,0
|
|
20240605,123500,47198355,4160,4160,4160,4160,0
|
|
20240605,123400,47198355,4160,4160,4160,4160,0
|
|
20240605,123300,47198355,4160,4160,4160,4160,0
|
|
20240605,123200,47198355,4160,4160,4160,4160,1
|
|
20240605,123100,47194195,4150,4150,4150,4150,0
|
|
20240605,123000,47194195,4150,4150,4150,4150,0
|
|
20240605,122900,47194195,4150,4150,4150,4150,0
|
|
20240605,122800,47194195,4150,4150,4150,4150,0
|
|
20240605,122700,47194195,4150,4150,4150,4150,0
|
|
20240605,122600,47194195,4150,4150,4150,4150,0
|
|
20240605,122500,47194195,4150,4150,4150,4150,0
|
|
20240605,122400,47194195,4150,4150,4150,4150,0
|
|
20240605,122300,47194195,4150,4150,4150,4150,0
|
|
20240605,122200,47194195,4150,4150,4150,4150,0
|
|
20240605,122100,47194195,4150,4150,4150,4150,5
|
|
20240605,122000,47173445,4150,4150,4150,4150,0
|
|
20240605,121900,47173445,4150,4150,4150,4150,0
|
|
20240605,121800,47173445,4150,4150,4150,4150,0
|
|
20240605,121700,47173445,4150,4150,4150,4150,23
|
|
20240605,121600,47077995,4160,4160,4160,4160,100
|
|
20240605,121500,46661995,4160,4160,4160,4160,0
|
|
20240605,121400,46661995,4160,4160,4160,4160,0
|
|
20240605,121300,46661995,4160,4160,4160,4160,0
|
|
20240605,121200,46661995,4160,4160,4160,4160,0
|
|
20240605,121100,46661995,4160,4160,4160,4160,1
|
|
20240605,121000,46657835,4145,4145,4145,4145,0
|
|
20240605,120900,46657835,4145,4145,4145,4145,0
|
|
20240605,120800,46657835,4145,4145,4145,4145,0
|
|
20240605,120700,46657835,4145,4145,4145,4145,0
|
|
20240605,120600,46657835,4145,4145,4145,4145,0
|
|
20240605,120500,46657835,4145,4145,4145,4145,0
|
|
20240605,120400,46657835,4145,4145,4145,4145,0
|
|
20240605,120300,46657835,4145,4145,4145,4145,0
|
|
20240605,120200,46657835,4145,4145,4145,4145,77
|
|
20240605,120100,46338670,4150,4150,4150,4150,323
|
|
20240605,120000,44998220,4150,4150,4150,4150,0
|
|
20240605,115900,44998220,4150,4150,4150,4150,200
|
|
20240605,115800,44168220,4155,4155,4155,4155,1000
|
|
20240605,115700,40013220,4155,4155,4155,4155,0
|
|
20240605,115600,40013220,4155,4155,4155,4155,76
|
|
20240605,115500,39697440,4150,4150,4150,4150,0
|
|
20240605,115400,39697440,4150,4150,4150,4150,1
|
|
20240605,115300,39693290,4155,4155,4155,4155,0
|
|
20240605,115200,39693290,4155,4155,4155,4155,101
|
|
20240605,115100,39273635,4160,4160,4160,4160,0
|
|
20240605,115000,39273635,4160,4160,4160,4160,11
|
|
20240605,114900,39227875,4155,4155,4155,4155,0
|
|
20240605,114800,39227875,4155,4155,4155,4155,0
|
|
20240605,114700,39227875,4155,4155,4155,4155,0
|
|
20240605,114600,39227875,4155,4155,4155,4155,2090
|
|
20240605,114500,30543925,4160,4160,4160,4160,0
|
|
20240605,114400,30543925,4160,4165,4165,4160,724
|
|
20240605,114300,27532070,4170,4170,4170,4170,0
|
|
20240605,114200,27532070,4170,4170,4170,4170,0
|
|
20240605,114100,27532070,4170,4170,4170,4170,0
|
|
20240605,114000,27532070,4170,4170,4170,4170,0
|
|
20240605,113900,27532070,4170,4170,4170,4170,0
|
|
20240605,113800,27532070,4170,4170,4170,4170,0
|
|
20240605,113700,27532070,4170,4170,4170,4170,0
|
|
20240605,113600,27532070,4170,4170,4170,4170,0
|
|
20240605,113500,27532070,4170,4170,4170,4170,0
|
|
20240605,113400,27532070,4170,4170,4170,4170,0
|
|
20240605,113300,27532070,4170,4170,4170,4170,0
|
|
20240605,113200,27532070,4170,4170,4170,4170,0
|
|
20240605,113100,27532070,4170,4170,4170,4170,0
|
|
20240605,113000,27532070,4170,4170,4170,4170,0
|
|
20240605,112900,27532070,4170,4170,4170,4170,0
|
|
20240605,112800,27532070,4170,4170,4170,4170,0
|
|
20240605,112700,27532070,4170,4170,4170,4170,1
|
|
20240605,112600,27527900,4155,4155,4155,4155,0
|
|
20240605,112500,27527900,4155,4155,4155,4155,0
|
|
20240605,112400,27527900,4155,4155,4155,4155,0
|
|
20240605,112300,27527900,4155,4165,4165,4155,150
|
|
20240605,112200,26904475,4175,4175,4175,4175,0
|
|
20240605,112100,26904475,4175,4175,4175,4175,0
|
|
20240605,112000,26904475,4175,4175,4175,4175,0
|
|
20240605,111900,26904475,4175,4175,4175,4175,0
|
|
20240605,111800,26904475,4175,4175,4175,4175,0
|
|
20240605,111700,26904475,4175,4175,4175,4175,0
|
|
20240605,111600,26904475,4175,4175,4175,4175,0
|
|
20240605,111500,26904475,4175,4175,4175,4175,0
|
|
20240605,111400,26904475,4175,4175,4175,4175,0
|
|
20240605,111300,26904475,4175,4175,4175,4175,0
|
|
20240605,111200,26904475,4175,4175,4175,4175,0
|
|
20240605,111100,26904475,4175,4175,4175,4175,0
|
|
20240605,111000,26904475,4175,4175,4175,4175,0
|
|
20240605,110900,26904475,4175,4175,4175,4175,0
|
|
20240605,110800,26904475,4175,4175,4175,4175,0
|
|
20240605,110700,26904475,4175,4175,4175,4175,0
|
|
20240605,110600,26904475,4175,4175,4175,4175,0
|
|
20240605,110500,26904475,4175,4175,4175,4175,0
|
|
20240605,110400,26904475,4175,4175,4175,4175,0
|
|
20240605,110300,26904475,4175,4175,4175,4175,0
|
|
20240605,110200,26904475,4175,4175,4175,4175,0
|
|
20240605,110100,26904475,4175,4175,4175,4175,0
|
|
20240605,110000,26904475,4175,4175,4175,4175,0
|
|
20240605,105900,26904475,4175,4175,4175,4175,0
|
|
20240605,105800,26904475,4175,4175,4175,4175,0
|
|
20240605,105700,26904475,4175,4175,4175,4175,0
|
|
20240605,105600,26904475,4175,4175,4175,4175,0
|
|
20240605,105500,26904475,4175,4175,4175,4175,0
|
|
20240605,105400,26904475,4175,4175,4175,4175,239
|
|
20240605,105300,25906650,4175,4175,4175,4175,0
|
|
20240605,105200,25906650,4175,4175,4175,4175,0
|
|
20240605,105100,25906650,4175,4175,4175,4175,0
|
|
20240605,105000,25906650,4175,4175,4175,4175,0
|
|
20240605,104900,25906650,4175,4175,4175,4175,1
|
|
20240605,104800,25902475,4170,4170,4170,4170,0
|
|
20240605,104700,25902475,4170,4170,4170,4170,0
|
|
20240605,104600,25902475,4170,4170,4170,4170,0
|
|
20240605,104500,25902475,4170,4170,4170,4170,50
|
|
20240605,104400,25693975,4165,4165,4165,4165,0
|
|
20240605,104300,25693975,4165,4165,4165,4165,0
|
|
20240605,104200,25693975,4165,4165,4165,4165,36
|
|
20240605,104100,25544035,4155,4155,4155,4155,0
|
|
20240605,104000,25544035,4155,4155,4155,4155,0
|
|
20240605,103900,25544035,4155,4155,4155,4155,0
|
|
20240605,103800,25544035,4155,4155,4155,4155,0
|
|
20240605,103700,25544035,4155,4155,4155,4155,0
|
|
20240605,103600,25544035,4155,4155,4155,4155,0
|
|
20240605,103500,25544035,4155,4155,4155,4155,0
|
|
20240605,103400,25544035,4155,4155,4155,4155,0
|
|
20240605,103300,25544035,4155,4155,4155,4155,0
|
|
20240605,103200,25544035,4155,4155,4155,4155,0
|
|
20240605,103100,25544035,4155,4155,4155,4155,0
|
|
20240605,103000,25544035,4155,4155,4155,4155,0
|
|
20240605,102900,25544035,4155,4155,4155,4155,0
|
|
20240605,102800,25544035,4155,4155,4155,4155,0
|
|
20240605,102700,25544035,4155,4155,4155,4155,0
|
|
20240605,102600,25544035,4155,4155,4155,4155,0
|
|
20240605,102500,25544035,4155,4155,4155,4155,0
|
|
20240605,102400,25544035,4155,4155,4155,4155,20
|
|
20240605,102300,25460935,4155,4155,4155,4155,1
|
|
20240605,102200,25456780,4165,4155,4165,4155,51
|
|
20240605,102100,25244865,4155,4155,4155,4155,0
|
|
20240605,102000,25244865,4155,4155,4155,4155,25
|
|
20240605,101900,25140990,4160,4160,4160,4160,0
|
|
20240605,101800,25140990,4160,4160,4160,4160,0
|
|
20240605,101700,25140990,4160,4160,4160,4160,0
|
|
20240605,101600,25140990,4160,4160,4160,4160,0
|
|
20240605,101500,25140990,4160,4160,4160,4160,0
|
|
20240605,101400,25140990,4160,4160,4160,4160,0
|
|
20240605,101300,25140990,4160,4160,4160,4160,0
|
|
20240605,101200,25140990,4160,4160,4160,4160,30
|
|
20240605,101100,25016190,4165,4165,4165,4165,0
|
|
20240605,101000,25016190,4165,4165,4165,4165,0
|
|
20240605,100900,25016190,4165,4165,4165,4165,0
|
|
20240605,100800,25016190,4165,4165,4165,4165,1
|
|
20240605,100700,25012025,4165,4165,4165,4165,0
|
|
20240605,100600,25012025,4165,4165,4165,4165,0
|
|
20240605,100500,25012025,4165,4165,4165,4165,3
|
|
20240605,100400,24999530,4165,4165,4165,4165,0
|
|
20240605,100300,24999530,4165,4165,4165,4165,0
|
|
20240605,100200,24999530,4165,4165,4165,4165,0
|
|
20240605,100100,24999530,4165,4165,4165,4165,1
|
|
20240605,100000,24995365,4155,4155,4155,4155,0
|
|
20240605,095900,24995365,4155,4160,4160,4155,100
|
|
20240605,095800,24579815,4165,4165,4165,4165,0
|
|
20240605,095700,24579815,4165,4165,4165,4165,0
|
|
20240605,095600,24579815,4165,4165,4165,4165,0
|
|
20240605,095500,24579815,4165,4165,4165,4165,0
|
|
20240605,095400,24579815,4165,4165,4165,4165,0
|
|
20240605,095300,24579815,4165,4165,4165,4165,0
|
|
20240605,095200,24579815,4165,4165,4165,4165,0
|
|
20240605,095100,24579815,4165,4165,4165,4165,0
|
|
20240605,095000,24579815,4165,4165,4165,4165,0
|
|
20240605,094900,24579815,4165,4165,4165,4165,0
|
|
20240605,094800,24579815,4165,4165,4165,4165,0
|
|
20240605,094700,24579815,4165,4165,4165,4165,0
|
|
20240605,094600,24579815,4165,4165,4165,4165,0
|
|
20240605,094500,24579815,4165,4165,4165,4165,5
|
|
20240605,094400,24558990,4165,4165,4165,4165,0
|
|
20240605,094300,24558990,4165,4165,4165,4165,0
|
|
20240605,094200,24558990,4165,4165,4165,4165,0
|
|
20240605,094100,24558990,4165,4165,4165,4165,0
|
|
20240605,094000,24558990,4165,4170,4170,4165,4
|
|
20240605,093900,24542325,4170,4170,4170,4170,0
|
|
20240605,093800,24542325,4170,4170,4170,4170,0
|
|
20240605,093700,24542325,4170,4170,4170,4170,0
|
|
20240605,093600,24542325,4170,4170,4170,4170,0
|
|
20240605,093500,24542325,4170,4160,4170,4160,64
|
|
20240605,093400,24276060,4165,4165,4165,4165,1
|
|
20240605,093300,24271895,4170,4170,4170,4170,1
|
|
20240605,093200,24267725,4170,4170,4170,4170,0
|
|
20240605,093100,24267725,4170,4170,4170,4170,0
|
|
20240605,093000,24267725,4170,4170,4170,4170,0
|
|
20240605,092900,24267725,4170,4170,4170,4170,0
|
|
20240605,092800,24267725,4170,4170,4170,4170,1
|
|
20240605,092700,24263555,4170,4170,4170,4170,0
|
|
20240605,092600,24263555,4170,4170,4170,4170,0
|
|
20240605,092500,24263555,4170,4170,4170,4170,0
|
|
20240605,092400,24263555,4170,4170,4170,4170,0
|
|
20240605,092300,24263555,4170,4170,4170,4170,0
|
|
20240605,092200,24263555,4170,4170,4170,4170,0
|
|
20240605,092100,24263555,4170,4170,4170,4170,0
|
|
20240605,092000,24263555,4170,4170,4170,4170,0
|
|
20240605,091900,24263555,4170,4170,4170,4170,0
|
|
20240605,091800,24263555,4170,4170,4170,4170,0
|
|
20240605,091700,24263555,4170,4170,4170,4170,2
|
|
20240605,091600,24255215,4170,4170,4170,4170,3
|
|
20240605,091500,24242705,4170,4170,4170,4170,3
|
|
20240605,091400,24230195,4170,4170,4170,4170,0
|
|
20240605,091300,24230195,4170,4170,4170,4170,0
|
|
20240605,091200,24230195,4170,4170,4170,4170,0
|
|
20240605,091100,24230195,4170,4170,4170,4170,0
|
|
20240605,091000,24230195,4170,4140,4170,4140,2078
|
|
20240605,090900,15627215,4140,4160,4160,4140,3414
|
|
20240605,090800,1462285,4160,4160,4160,4160,0
|
|
20240605,090700,1462285,4160,4160,4160,4160,28
|
|
20240605,090600,1345805,4180,4180,4180,4180,158
|
|
20240605,090500,685365,4190,4190,4190,4190,0
|
|
20240605,090400,685365,4190,4180,4190,4180,23
|
|
20240605,090300,589115,4195,4195,4195,4195,0
|
|
20240605,090200,589115,4195,4195,4195,4195,0
|
|
20240605,090100,589115,4195,4195,4195,4195,0
|
|
20240605,090000,589115,4195,4155,4195,4155,141
|