664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200100,93299315,4170,4170,4170,4170,113
|
|
20240624,200000,93299315,4170,4170,4170,4170,0
|
|
20240624,195900,93299315,4170,4170,4170,4170,0
|
|
20240624,195800,93299315,4170,4170,4170,4170,0
|
|
20240624,195700,93299315,4170,4170,4170,4170,0
|
|
20240624,195600,93299315,4170,4170,4170,4170,0
|
|
20240624,195500,93299315,4170,4170,4170,4170,0
|
|
20240624,195400,93299315,4170,4170,4170,4170,0
|
|
20240624,195300,93299315,4170,4170,4170,4170,0
|
|
20240624,195200,93299315,4170,4170,4170,4170,0
|
|
20240624,195100,93299315,4170,4170,4170,4170,0
|
|
20240624,195000,93299315,4170,4170,4170,4170,0
|
|
20240624,194900,93299315,4170,4170,4170,4170,0
|
|
20240624,194800,93299315,4170,4170,4170,4170,0
|
|
20240624,194700,93299315,4170,4170,4170,4170,0
|
|
20240624,194600,93299315,4170,4170,4170,4170,0
|
|
20240624,194500,93299315,4170,4170,4170,4170,0
|
|
20240624,194400,93299315,4170,4170,4170,4170,0
|
|
20240624,194300,93299315,4170,4170,4170,4170,0
|
|
20240624,194200,93299315,4170,4170,4170,4170,0
|
|
20240624,194100,93299315,4170,4170,4170,4170,0
|
|
20240624,194000,93299315,4170,4170,4170,4170,0
|
|
20240624,193900,93299315,4170,4170,4170,4170,0
|
|
20240624,193800,93299315,4170,4170,4170,4170,0
|
|
20240624,193700,93299315,4170,4170,4170,4170,0
|
|
20240624,193600,93299315,4170,4170,4170,4170,0
|
|
20240624,193500,93299315,4170,4170,4170,4170,0
|
|
20240624,193400,93299315,4170,4170,4170,4170,0
|
|
20240624,193300,93299315,4170,4170,4170,4170,0
|
|
20240624,193200,93299315,4170,4170,4170,4170,0
|
|
20240624,193100,93299315,4170,4170,4170,4170,113
|
|
20240624,193000,93299315,4170,4170,4170,4170,0
|
|
20240624,192900,93299315,4170,4170,4170,4170,0
|
|
20240624,192800,93299315,4170,4170,4170,4170,0
|
|
20240624,192700,93299315,4170,4170,4170,4170,0
|
|
20240624,192600,93299315,4170,4170,4170,4170,0
|
|
20240624,192500,93299315,4170,4170,4170,4170,0
|
|
20240624,192400,93299315,4170,4170,4170,4170,0
|
|
20240624,192300,93299315,4170,4170,4170,4170,0
|
|
20240624,192200,93299315,4170,4170,4170,4170,0
|
|
20240624,192100,93299315,4170,4170,4170,4170,0
|
|
20240624,192000,93299315,4170,4170,4170,4170,0
|
|
20240624,191900,93299315,4170,4170,4170,4170,0
|
|
20240624,191800,93299315,4170,4170,4170,4170,0
|
|
20240624,191700,93299315,4170,4170,4170,4170,0
|
|
20240624,191600,93299315,4170,4170,4170,4170,0
|
|
20240624,191500,93299315,4170,4170,4170,4170,0
|
|
20240624,191400,93299315,4170,4170,4170,4170,0
|
|
20240624,191300,93299315,4170,4170,4170,4170,0
|
|
20240624,191200,93299315,4170,4170,4170,4170,0
|
|
20240624,191100,93299315,4170,4170,4170,4170,0
|
|
20240624,191000,93299315,4170,4170,4170,4170,0
|
|
20240624,190900,93299315,4170,4170,4170,4170,0
|
|
20240624,190800,93299315,4170,4170,4170,4170,0
|
|
20240624,190700,93299315,4170,4170,4170,4170,0
|
|
20240624,190600,93299315,4170,4170,4170,4170,0
|
|
20240624,190500,93299315,4170,4170,4170,4170,0
|
|
20240624,190400,93299315,4170,4170,4170,4170,0
|
|
20240624,190300,93299315,4170,4170,4170,4170,0
|
|
20240624,190200,93299315,4170,4170,4170,4170,0
|
|
20240624,190100,93299315,4170,4170,4170,4170,113
|
|
20240624,190000,93299315,4170,4170,4170,4170,0
|
|
20240624,185900,93299315,4170,4170,4170,4170,0
|
|
20240624,185800,93299315,4170,4170,4170,4170,0
|
|
20240624,185700,93299315,4170,4170,4170,4170,0
|
|
20240624,185600,93299315,4170,4170,4170,4170,0
|
|
20240624,185500,93299315,4170,4170,4170,4170,0
|
|
20240624,185400,93299315,4170,4170,4170,4170,0
|
|
20240624,185300,93299315,4170,4170,4170,4170,0
|
|
20240624,185200,93299315,4170,4170,4170,4170,0
|
|
20240624,185100,93299315,4170,4170,4170,4170,0
|
|
20240624,185000,93299315,4170,4170,4170,4170,0
|
|
20240624,184900,93299315,4170,4170,4170,4170,0
|
|
20240624,184800,93299315,4170,4170,4170,4170,0
|
|
20240624,184700,93299315,4170,4170,4170,4170,0
|
|
20240624,184600,93299315,4170,4170,4170,4170,0
|
|
20240624,184500,93299315,4170,4170,4170,4170,0
|
|
20240624,184400,93299315,4170,4170,4170,4170,0
|
|
20240624,184300,93299315,4170,4170,4170,4170,0
|
|
20240624,184200,93299315,4170,4170,4170,4170,0
|
|
20240624,184100,93299315,4170,4170,4170,4170,0
|
|
20240624,184000,93299315,4170,4170,4170,4170,0
|
|
20240624,183900,93299315,4170,4170,4170,4170,0
|
|
20240624,183800,93299315,4170,4170,4170,4170,0
|
|
20240624,183700,93299315,4170,4170,4170,4170,0
|
|
20240624,183600,93299315,4170,4170,4170,4170,0
|
|
20240624,183500,93299315,4170,4170,4170,4170,0
|
|
20240624,183400,93299315,4170,4170,4170,4170,0
|
|
20240624,183300,93299315,4170,4170,4170,4170,0
|
|
20240624,183200,93299315,4170,4170,4170,4170,0
|
|
20240624,183100,93299315,4170,4170,4170,4170,113
|
|
20240624,183000,93299315,4170,4170,4170,4170,0
|
|
20240624,182900,93299315,4170,4170,4170,4170,0
|
|
20240624,182800,93299315,4170,4170,4170,4170,0
|
|
20240624,182700,93299315,4170,4170,4170,4170,0
|
|
20240624,182600,93299315,4170,4170,4170,4170,0
|
|
20240624,182500,93299315,4170,4170,4170,4170,0
|
|
20240624,182400,93299315,4170,4170,4170,4170,0
|
|
20240624,182300,93299315,4170,4170,4170,4170,0
|
|
20240624,182200,93299315,4170,4170,4170,4170,0
|
|
20240624,182100,93299315,4170,4170,4170,4170,0
|
|
20240624,182000,93299315,4170,4170,4170,4170,0
|
|
20240624,181900,93299315,4170,4170,4170,4170,0
|
|
20240624,181800,93299315,4170,4170,4170,4170,0
|
|
20240624,181700,93299315,4170,4170,4170,4170,0
|
|
20240624,181600,93299315,4170,4170,4170,4170,0
|
|
20240624,181500,93299315,4170,4170,4170,4170,0
|
|
20240624,181400,93299315,4170,4170,4170,4170,0
|
|
20240624,181300,93299315,4170,4170,4170,4170,0
|
|
20240624,181200,93299315,4170,4170,4170,4170,0
|
|
20240624,181100,93299315,4170,4170,4170,4170,0
|
|
20240624,181000,93299315,4170,4170,4170,4170,0
|
|
20240624,180900,93299315,4170,4170,4170,4170,0
|
|
20240624,180800,93299315,4170,4170,4170,4170,0
|
|
20240624,180700,93299315,4170,4170,4170,4170,0
|
|
20240624,180600,93299315,4170,4170,4170,4170,0
|
|
20240624,180500,93299315,4170,4170,4170,4170,0
|
|
20240624,180400,93299315,4170,4170,4170,4170,0
|
|
20240624,180300,93299315,4170,4170,4170,4170,0
|
|
20240624,180200,93299315,4170,4170,4170,4170,0
|
|
20240624,180100,93299315,4170,4170,4170,4170,113
|
|
20240624,180000,93299315,4170,4170,4170,4170,0
|
|
20240624,175900,93299315,4170,4170,4170,4170,0
|
|
20240624,175800,93299315,4170,4170,4170,4170,0
|
|
20240624,175700,93299315,4170,4170,4170,4170,0
|
|
20240624,175600,93299315,4170,4170,4170,4170,0
|
|
20240624,175500,93299315,4170,4170,4170,4170,0
|
|
20240624,175400,93299315,4170,4170,4170,4170,0
|
|
20240624,175300,93299315,4170,4170,4170,4170,0
|
|
20240624,175200,93299315,4170,4170,4170,4170,0
|
|
20240624,175100,93299315,4170,4170,4170,4170,0
|
|
20240624,175000,93299315,4170,4170,4170,4170,0
|
|
20240624,174900,93299315,4170,4170,4170,4170,0
|
|
20240624,174800,93299315,4170,4170,4170,4170,0
|
|
20240624,174700,93299315,4170,4170,4170,4170,0
|
|
20240624,174600,93299315,4170,4170,4170,4170,0
|
|
20240624,174500,93299315,4170,4170,4170,4170,0
|
|
20240624,174400,93299315,4170,4170,4170,4170,0
|
|
20240624,174300,93299315,4170,4170,4170,4170,0
|
|
20240624,174200,93299315,4170,4170,4170,4170,0
|
|
20240624,174100,93299315,4170,4170,4170,4170,0
|
|
20240624,174000,93299315,4170,4170,4170,4170,0
|
|
20240624,173900,93299315,4170,4170,4170,4170,0
|
|
20240624,173800,93299315,4170,4170,4170,4170,0
|
|
20240624,173700,93299315,4170,4170,4170,4170,0
|
|
20240624,173600,93299315,4170,4170,4170,4170,0
|
|
20240624,173500,93299315,4170,4170,4170,4170,0
|
|
20240624,173400,93299315,4170,4170,4170,4170,0
|
|
20240624,173300,93299315,4170,4170,4170,4170,0
|
|
20240624,173200,93299315,4170,4170,4170,4170,0
|
|
20240624,173100,93299315,4170,4170,4170,4170,113
|
|
20240624,173000,93299315,4170,4170,4170,4170,0
|
|
20240624,172900,93299315,4170,4170,4170,4170,0
|
|
20240624,172800,93299315,4170,4170,4170,4170,0
|
|
20240624,172700,93299315,4170,4170,4170,4170,0
|
|
20240624,172600,93299315,4170,4170,4170,4170,0
|
|
20240624,172500,93299315,4170,4170,4170,4170,0
|
|
20240624,172400,93299315,4170,4170,4170,4170,0
|
|
20240624,172300,93299315,4170,4170,4170,4170,0
|
|
20240624,172200,93299315,4170,4170,4170,4170,0
|
|
20240624,172100,93299315,4170,4170,4170,4170,0
|
|
20240624,172000,93299315,4170,4170,4170,4170,0
|
|
20240624,171900,93299315,4170,4170,4170,4170,0
|
|
20240624,171800,93299315,4170,4170,4170,4170,0
|
|
20240624,171700,93299315,4170,4170,4170,4170,0
|
|
20240624,171600,93299315,4170,4170,4170,4170,0
|
|
20240624,171500,93299315,4170,4170,4170,4170,0
|
|
20240624,171400,93299315,4170,4170,4170,4170,0
|
|
20240624,171300,93299315,4170,4170,4170,4170,0
|
|
20240624,171200,93299315,4170,4170,4170,4170,0
|
|
20240624,171100,93299315,4170,4170,4170,4170,0
|
|
20240624,171000,93299315,4170,4170,4170,4170,0
|
|
20240624,170900,93299315,4170,4170,4170,4170,0
|
|
20240624,170800,93299315,4170,4170,4170,4170,0
|
|
20240624,170700,93299315,4170,4170,4170,4170,0
|
|
20240624,170600,93299315,4170,4170,4170,4170,0
|
|
20240624,170500,93299315,4170,4170,4170,4170,0
|
|
20240624,170400,93299315,4170,4170,4170,4170,0
|
|
20240624,170300,93299315,4170,4170,4170,4170,0
|
|
20240624,170200,93299315,4170,4170,4170,4170,0
|
|
20240624,170100,93299315,4170,4170,4170,4170,113
|
|
20240624,170000,93299315,4170,4170,4170,4170,0
|
|
20240624,165900,93299315,4170,4170,4170,4170,0
|
|
20240624,165800,93299315,4170,4170,4170,4170,0
|
|
20240624,165700,93299315,4170,4170,4170,4170,0
|
|
20240624,165600,93299315,4170,4170,4170,4170,0
|
|
20240624,165500,93299315,4170,4170,4170,4170,0
|
|
20240624,165400,93299315,4170,4170,4170,4170,0
|
|
20240624,165300,93299315,4170,4170,4170,4170,0
|
|
20240624,165200,93299315,4170,4170,4170,4170,0
|
|
20240624,165100,93299315,4170,4170,4170,4170,0
|
|
20240624,165000,93299315,4170,4170,4170,4170,0
|
|
20240624,164900,93299315,4170,4170,4170,4170,0
|
|
20240624,164800,93299315,4170,4170,4170,4170,0
|
|
20240624,164700,93299315,4170,4170,4170,4170,0
|
|
20240624,164600,93299315,4170,4170,4170,4170,0
|
|
20240624,164500,93299315,4170,4170,4170,4170,0
|
|
20240624,164400,93299315,4170,4170,4170,4170,0
|
|
20240624,164300,93299315,4170,4170,4170,4170,0
|
|
20240624,164200,93299315,4170,4170,4170,4170,0
|
|
20240624,164100,93299315,4170,4170,4170,4170,0
|
|
20240624,164000,93299315,4170,4170,4170,4170,0
|
|
20240624,163900,93299315,4170,4170,4170,4170,0
|
|
20240624,163800,93299315,4170,4170,4170,4170,0
|
|
20240624,163700,93299315,4170,4170,4170,4170,0
|
|
20240624,163600,93299315,4170,4170,4170,4170,0
|
|
20240624,163500,93299315,4170,4170,4170,4170,0
|
|
20240624,163400,93299315,4170,4170,4170,4170,0
|
|
20240624,163300,93299315,4170,4170,4170,4170,0
|
|
20240624,163200,93299315,4170,4170,4170,4170,0
|
|
20240624,163100,93299315,4170,4170,4170,4170,113
|
|
20240624,163000,93299315,4170,4170,4170,4170,0
|
|
20240624,162900,93299315,4170,4170,4170,4170,0
|
|
20240624,162800,93299315,4170,4170,4170,4170,0
|
|
20240624,162700,93299315,4170,4170,4170,4170,0
|
|
20240624,162600,93299315,4170,4170,4170,4170,0
|
|
20240624,162500,93299315,4170,4170,4170,4170,0
|
|
20240624,162400,93299315,4170,4170,4170,4170,0
|
|
20240624,162300,93299315,4170,4170,4170,4170,0
|
|
20240624,162200,93299315,4170,4170,4170,4170,0
|
|
20240624,162100,93299315,4170,4170,4170,4170,0
|
|
20240624,162000,93299315,4170,4170,4170,4170,0
|
|
20240624,161900,93299315,4170,4170,4170,4170,0
|
|
20240624,161800,93299315,4170,4170,4170,4170,0
|
|
20240624,161700,93299315,4170,4170,4170,4170,0
|
|
20240624,161600,93299315,4170,4170,4170,4170,0
|
|
20240624,161500,93299315,4170,4170,4170,4170,0
|
|
20240624,161400,93299315,4170,4170,4170,4170,0
|
|
20240624,161300,93299315,4170,4170,4170,4170,0
|
|
20240624,161200,93299315,4170,4170,4170,4170,0
|
|
20240624,161100,93299315,4170,4170,4170,4170,0
|
|
20240624,161000,93299315,4170,4170,4170,4170,0
|
|
20240624,160900,93299315,4170,4170,4170,4170,0
|
|
20240624,160800,93299315,4170,4170,4170,4170,0
|
|
20240624,160700,93299315,4170,4170,4170,4170,0
|
|
20240624,160600,93299315,4170,4170,4170,4170,0
|
|
20240624,160500,93299315,4170,4170,4170,4170,0
|
|
20240624,160400,93299315,4170,4170,4170,4170,0
|
|
20240624,160300,93299315,4170,4170,4170,4170,0
|
|
20240624,160200,93299315,4170,4170,4170,4170,0
|
|
20240624,160100,93299315,4170,4170,4170,4170,113
|
|
20240624,160000,93299315,4170,4170,4170,4170,0
|
|
20240624,155900,93299315,4170,4170,4170,4170,0
|
|
20240624,155800,93299315,4170,4170,4170,4170,0
|
|
20240624,155700,93299315,4170,4170,4170,4170,0
|
|
20240624,155600,93299315,4170,4170,4170,4170,0
|
|
20240624,155500,93299315,4170,4170,4170,4170,0
|
|
20240624,155400,93299315,4170,4170,4170,4170,0
|
|
20240624,155300,93299315,4170,4170,4170,4170,0
|
|
20240624,155200,93299315,4170,4170,4170,4170,0
|
|
20240624,155100,93299315,4170,4170,4170,4170,0
|
|
20240624,155000,93299315,4170,4170,4170,4170,0
|
|
20240624,154900,93299315,4170,4170,4170,4170,0
|
|
20240624,154800,93299315,4170,4170,4170,4170,0
|
|
20240624,154700,93299315,4170,4170,4170,4170,0
|
|
20240624,154600,93299315,4170,4170,4170,4170,0
|
|
20240624,154500,93299315,4170,4170,4170,4170,0
|
|
20240624,154400,93299315,4170,4170,4170,4170,0
|
|
20240624,154300,93299315,4170,4170,4170,4170,0
|
|
20240624,154200,93299315,4170,4170,4170,4170,0
|
|
20240624,154100,93299315,4170,4170,4170,4170,0
|
|
20240624,154000,93299315,4170,4170,4170,4170,0
|
|
20240624,153900,93299315,4170,4170,4170,4170,0
|
|
20240624,153800,93299315,4170,4170,4170,4170,0
|
|
20240624,153700,93299315,4170,4170,4170,4170,0
|
|
20240624,153600,93299315,4170,4170,4170,4170,0
|
|
20240624,153500,93299315,4170,4170,4170,4170,0
|
|
20240624,153400,93299315,4170,4170,4170,4170,0
|
|
20240624,153300,93299315,4170,4170,4170,4170,0
|
|
20240624,153200,93299315,4170,4170,4170,4170,0
|
|
20240624,153100,93299315,4170,4170,4170,4170,113
|
|
20240624,153000,93299315,4170,4170,4170,4170,113
|
|
20240624,152900,92828105,4155,4155,4155,4155,0
|
|
20240624,152800,92828105,4155,4155,4155,4155,0
|
|
20240624,152700,92828105,4155,4155,4155,4155,0
|
|
20240624,152600,92828105,4155,4155,4155,4155,0
|
|
20240624,152500,92828105,4155,4155,4155,4155,0
|
|
20240624,152400,92828105,4155,4155,4155,4155,0
|
|
20240624,152300,92828105,4155,4155,4155,4155,0
|
|
20240624,152200,92828105,4155,4155,4155,4155,0
|
|
20240624,152100,92828105,4155,4155,4155,4155,0
|
|
20240624,152000,92828105,4155,4155,4155,4155,0
|
|
20240624,151900,92828105,4155,4155,4155,4155,0
|
|
20240624,151800,92828105,4155,4155,4155,4155,0
|
|
20240624,151700,92828105,4155,4155,4155,4155,0
|
|
20240624,151600,92828105,4155,4155,4155,4155,0
|
|
20240624,151500,92828105,4155,4155,4155,4155,131
|
|
20240624,151400,92283800,4165,4165,4165,4165,0
|
|
20240624,151300,92283800,4165,4165,4165,4165,0
|
|
20240624,151200,92283800,4165,4165,4165,4165,1000
|
|
20240624,151100,88118800,4160,4160,4160,4160,0
|
|
20240624,151000,88118800,4160,4160,4160,4160,0
|
|
20240624,150900,88118800,4160,4160,4160,4160,0
|
|
20240624,150800,88118800,4160,4160,4160,4160,0
|
|
20240624,150700,88118800,4160,4160,4160,4160,0
|
|
20240624,150600,88118800,4160,4160,4160,4160,5
|
|
20240624,150500,88098000,4160,4160,4160,4160,0
|
|
20240624,150400,88098000,4160,4160,4160,4160,0
|
|
20240624,150300,88098000,4160,4160,4160,4160,0
|
|
20240624,150200,88098000,4160,4160,4160,4160,0
|
|
20240624,150100,88098000,4160,4160,4160,4160,0
|
|
20240624,150000,88098000,4160,4160,4160,4160,1
|
|
20240624,145900,88093840,4165,4165,4165,4165,2
|
|
20240624,145800,88085510,4155,4155,4155,4155,0
|
|
20240624,145700,88085510,4155,4155,4155,4155,0
|
|
20240624,145600,88085510,4155,4155,4155,4155,0
|
|
20240624,145500,88085510,4155,4160,4160,4155,948
|
|
20240624,145400,84146320,4160,4160,4160,4160,100
|
|
20240624,145300,83730320,4160,4160,4160,4160,1052
|
|
20240624,145200,79354000,4165,4165,4165,4165,0
|
|
20240624,145100,79354000,4165,4165,4165,4165,0
|
|
20240624,145000,79354000,4165,4165,4165,4165,1
|
|
20240624,144900,79349835,4165,4165,4165,4165,1
|
|
20240624,144800,79345670,4165,4165,4165,4165,0
|
|
20240624,144700,79345670,4165,4165,4165,4165,0
|
|
20240624,144600,79345670,4165,4165,4165,4165,0
|
|
20240624,144500,79345670,4165,4165,4165,4165,0
|
|
20240624,144400,79345670,4165,4165,4165,4165,2
|
|
20240624,144300,79337340,4170,4165,4170,4165,1962
|
|
20240624,144200,71165540,4165,4165,4165,4165,0
|
|
20240624,144100,71165540,4165,4165,4165,4165,38
|
|
20240624,144000,71007270,4160,4160,4160,4160,0
|
|
20240624,143900,71007270,4160,4160,4160,4160,0
|
|
20240624,143800,71007270,4160,4160,4160,4160,0
|
|
20240624,143700,71007270,4160,4160,4160,4160,0
|
|
20240624,143600,71007270,4160,4160,4160,4160,0
|
|
20240624,143500,71007270,4160,4160,4160,4160,0
|
|
20240624,143400,71007270,4160,4155,4160,4155,701
|
|
20240624,143300,68093615,4155,4155,4155,4155,512
|
|
20240624,143200,65966255,4160,4160,4160,4160,0
|
|
20240624,143100,65966255,4160,4160,4160,4160,0
|
|
20240624,143000,65966255,4160,4160,4160,4160,5
|
|
20240624,142900,65945455,4160,4160,4160,4160,14
|
|
20240624,142800,65887215,4160,4160,4160,4160,1
|
|
20240624,142700,65883055,4160,4160,4160,4160,0
|
|
20240624,142600,65883055,4160,4160,4160,4160,4
|
|
20240624,142500,65866415,4160,4160,4160,4160,0
|
|
20240624,142400,65866415,4160,4160,4160,4160,0
|
|
20240624,142300,65866415,4160,4160,4160,4160,0
|
|
20240624,142200,65866415,4160,4160,4160,4160,0
|
|
20240624,142100,65866415,4160,4160,4160,4160,5
|
|
20240624,142000,65845615,4155,4155,4155,4155,0
|
|
20240624,141900,65845615,4155,4155,4155,4155,0
|
|
20240624,141800,65845615,4155,4155,4155,4155,0
|
|
20240624,141700,65845615,4155,4155,4155,4155,365
|
|
20240624,141600,64329040,4155,4160,4160,4155,477
|
|
20240624,141500,62346655,4160,4160,4160,4160,528
|
|
20240624,141400,60150175,4160,4160,4160,4160,0
|
|
20240624,141300,60150175,4160,4160,4160,4160,1690
|
|
20240624,141200,53119775,4160,4165,4165,4160,460
|
|
20240624,141100,51205760,4165,4165,4165,4165,0
|
|
20240624,141000,51205760,4165,4165,4165,4165,0
|
|
20240624,140900,51205760,4165,4165,4165,4165,0
|
|
20240624,140800,51205760,4165,4165,4165,4165,0
|
|
20240624,140700,51205760,4165,4165,4165,4165,21
|
|
20240624,140600,51118295,4165,4165,4165,4165,370
|
|
20240624,140500,49577245,4165,4165,4165,4165,382
|
|
20240624,140400,47986215,4175,4175,4175,4175,0
|
|
20240624,140300,47986215,4175,4175,4175,4175,0
|
|
20240624,140200,47986215,4175,4175,4175,4175,0
|
|
20240624,140100,47986215,4175,4175,4175,4175,0
|
|
20240624,140000,47986215,4175,4175,4175,4175,0
|
|
20240624,135900,47986215,4175,4175,4175,4175,0
|
|
20240624,135800,47986215,4175,4175,4175,4175,50
|
|
20240624,135700,47777465,4175,4175,4175,4175,0
|
|
20240624,135600,47777465,4175,4175,4175,4175,0
|
|
20240624,135500,47777465,4175,4170,4175,4170,3
|
|
20240624,135400,47764950,4165,4165,4165,4165,0
|
|
20240624,135300,47764950,4165,4165,4165,4165,0
|
|
20240624,135200,47764950,4165,4165,4165,4165,0
|
|
20240624,135100,47764950,4165,4165,4165,4165,0
|
|
20240624,135000,47764950,4165,4165,4165,4165,204
|
|
20240624,134900,46915290,4165,4165,4165,4165,1
|
|
20240624,134800,46911125,4160,4160,4160,4160,0
|
|
20240624,134700,46911125,4160,4160,4160,4160,0
|
|
20240624,134600,46911125,4160,4160,4160,4160,0
|
|
20240624,134500,46911125,4160,4165,4165,4160,254
|
|
20240624,134400,45854440,4175,4175,4175,4175,4
|
|
20240624,134300,45837740,4175,4175,4175,4175,0
|
|
20240624,134200,45837740,4175,4175,4175,4175,0
|
|
20240624,134100,45837740,4175,4175,4175,4175,0
|
|
20240624,134000,45837740,4175,4175,4175,4175,0
|
|
20240624,133900,45837740,4175,4175,4175,4175,0
|
|
20240624,133800,45837740,4175,4175,4175,4175,0
|
|
20240624,133700,45837740,4175,4175,4175,4175,0
|
|
20240624,133600,45837740,4175,4175,4175,4175,0
|
|
20240624,133500,45837740,4175,4175,4175,4175,2
|
|
20240624,133400,45829390,4165,4165,4165,4165,0
|
|
20240624,133300,45829390,4165,4165,4165,4165,0
|
|
20240624,133200,45829390,4165,4165,4165,4165,0
|
|
20240624,133100,45829390,4165,4165,4165,4165,0
|
|
20240624,133000,45829390,4165,4165,4165,4165,2
|
|
20240624,132900,45821060,4160,4160,4160,4160,233
|
|
20240624,132800,44851780,4170,4170,4170,4170,0
|
|
20240624,132700,44851780,4170,4170,4170,4170,0
|
|
20240624,132600,44851780,4170,4170,4170,4170,0
|
|
20240624,132500,44851780,4170,4170,4170,4170,1
|
|
20240624,132400,44847610,4170,4170,4170,4170,0
|
|
20240624,132300,44847610,4170,4170,4170,4170,0
|
|
20240624,132200,44847610,4170,4165,4170,4165,30
|
|
20240624,132100,44722655,4170,4170,4170,4170,0
|
|
20240624,132000,44722655,4170,4170,4170,4170,0
|
|
20240624,131900,44722655,4170,4170,4170,4170,0
|
|
20240624,131800,44722655,4170,4170,4170,4170,0
|
|
20240624,131700,44722655,4170,4170,4170,4170,0
|
|
20240624,131600,44722655,4170,4170,4170,4170,0
|
|
20240624,131500,44722655,4170,4170,4170,4170,0
|
|
20240624,131400,44722655,4170,4175,4175,4170,119
|
|
20240624,131300,44225925,4185,4185,4185,4185,0
|
|
20240624,131200,44225925,4185,4185,4185,4185,0
|
|
20240624,131100,44225925,4185,4185,4185,4185,0
|
|
20240624,131000,44225925,4185,4185,4185,4185,0
|
|
20240624,130900,44225925,4185,4185,4185,4185,2
|
|
20240624,130800,44217555,4175,4175,4175,4175,0
|
|
20240624,130700,44217555,4175,4175,4175,4175,0
|
|
20240624,130600,44217555,4175,4175,4175,4175,1107
|
|
20240624,130500,39595830,4175,4175,4175,4175,0
|
|
20240624,130400,39595830,4175,4175,4175,4175,0
|
|
20240624,130300,39595830,4175,4175,4175,4175,0
|
|
20240624,130200,39595830,4175,4175,4175,4175,0
|
|
20240624,130100,39595830,4175,4175,4175,4175,0
|
|
20240624,130000,39595830,4175,4175,4175,4175,0
|
|
20240624,125900,39595830,4175,4175,4175,4175,0
|
|
20240624,125800,39595830,4175,4175,4175,4175,0
|
|
20240624,125700,39595830,4175,4175,4175,4175,0
|
|
20240624,125600,39595830,4175,4175,4175,4175,0
|
|
20240624,125500,39595830,4175,4175,4175,4175,0
|
|
20240624,125400,39595830,4175,4175,4175,4175,0
|
|
20240624,125300,39595830,4175,4175,4175,4175,0
|
|
20240624,125200,39595830,4175,4175,4175,4175,0
|
|
20240624,125100,39595830,4175,4175,4175,4175,1
|
|
20240624,125000,39591655,4190,4190,4190,4190,0
|
|
20240624,124900,39591655,4190,4190,4190,4190,0
|
|
20240624,124800,39591655,4190,4190,4190,4190,0
|
|
20240624,124700,39591655,4190,4190,4190,4190,0
|
|
20240624,124600,39591655,4190,4190,4190,4190,0
|
|
20240624,124500,39591655,4190,4190,4190,4190,0
|
|
20240624,124400,39591655,4190,4190,4190,4190,0
|
|
20240624,124300,39591655,4190,4190,4190,4190,0
|
|
20240624,124200,39591655,4190,4190,4190,4190,0
|
|
20240624,124100,39591655,4190,4190,4190,4190,0
|
|
20240624,124000,39591655,4190,4190,4190,4190,0
|
|
20240624,123900,39591655,4190,4190,4190,4190,0
|
|
20240624,123800,39591655,4190,4190,4190,4190,0
|
|
20240624,123700,39591655,4190,4190,4190,4185,5
|
|
20240624,123600,39570710,4175,4175,4175,4175,0
|
|
20240624,123500,39570710,4175,4175,4175,4175,0
|
|
20240624,123400,39570710,4175,4175,4175,4175,0
|
|
20240624,123300,39570710,4175,4175,4175,4175,55
|
|
20240624,123200,39341085,4190,4190,4190,4190,0
|
|
20240624,123100,39341085,4190,4190,4190,4190,0
|
|
20240624,123000,39341085,4190,4190,4190,4190,0
|
|
20240624,122900,39341085,4190,4190,4190,4190,0
|
|
20240624,122800,39341085,4190,4190,4190,4190,0
|
|
20240624,122700,39341085,4190,4190,4190,4190,7
|
|
20240624,122600,39311755,4185,4185,4185,4185,0
|
|
20240624,122500,39311755,4185,4185,4185,4185,0
|
|
20240624,122400,39311755,4185,4185,4185,4185,0
|
|
20240624,122300,39311755,4185,4185,4185,4185,0
|
|
20240624,122200,39311755,4185,4185,4185,4185,0
|
|
20240624,122100,39311755,4185,4185,4185,4185,0
|
|
20240624,122000,39311755,4185,4185,4185,4185,0
|
|
20240624,121900,39311755,4185,4185,4185,4185,50
|
|
20240624,121800,39102505,4185,4185,4185,4185,0
|
|
20240624,121700,39102505,4185,4185,4185,4185,0
|
|
20240624,121600,39102505,4185,4185,4185,4185,0
|
|
20240624,121500,39102505,4185,4185,4185,4185,0
|
|
20240624,121400,39102505,4185,4185,4185,4185,0
|
|
20240624,121300,39102505,4185,4185,4185,4185,3
|
|
20240624,121200,39089950,4180,4180,4180,4180,10
|
|
20240624,121100,39048150,4185,4185,4185,4185,0
|
|
20240624,121000,39048150,4185,4185,4185,4185,0
|
|
20240624,120900,39048150,4185,4185,4185,4185,0
|
|
20240624,120800,39048150,4185,4185,4185,4185,0
|
|
20240624,120700,39048150,4185,4185,4185,4185,5
|
|
20240624,120600,39027225,4175,4175,4175,4175,107
|
|
20240624,120500,38580500,4175,4175,4175,4175,0
|
|
20240624,120400,38580500,4175,4175,4175,4175,0
|
|
20240624,120300,38580500,4175,4175,4175,4175,0
|
|
20240624,120200,38580500,4175,4175,4175,4175,0
|
|
20240624,120100,38580500,4175,4175,4175,4175,0
|
|
20240624,120000,38580500,4175,4175,4175,4175,0
|
|
20240624,115900,38580500,4175,4175,4175,4175,0
|
|
20240624,115800,38580500,4175,4175,4175,4175,0
|
|
20240624,115700,38580500,4175,4175,4175,4175,0
|
|
20240624,115600,38580500,4175,4175,4175,4175,0
|
|
20240624,115500,38580500,4175,4175,4175,4175,4
|
|
20240624,115400,38563800,4165,4165,4165,4165,0
|
|
20240624,115300,38563800,4165,4165,4165,4165,0
|
|
20240624,115200,38563800,4165,4165,4165,4165,30
|
|
20240624,115100,38438850,4170,4170,4170,4170,0
|
|
20240624,115000,38438850,4170,4170,4170,4170,0
|
|
20240624,114900,38438850,4170,4170,4170,4170,0
|
|
20240624,114800,38438850,4170,4170,4170,4170,0
|
|
20240624,114700,38438850,4170,4170,4170,4170,0
|
|
20240624,114600,38438850,4170,4170,4170,4170,0
|
|
20240624,114500,38438850,4170,4170,4170,4170,0
|
|
20240624,114400,38438850,4170,4170,4170,4170,0
|
|
20240624,114300,38438850,4170,4170,4170,4170,0
|
|
20240624,114200,38438850,4170,4170,4170,4170,0
|
|
20240624,114100,38438850,4170,4170,4170,4170,0
|
|
20240624,114000,38438850,4170,4170,4170,4170,0
|
|
20240624,113900,38438850,4170,4170,4170,4170,0
|
|
20240624,113800,38438850,4170,4170,4170,4170,0
|
|
20240624,113700,38438850,4170,4170,4170,4170,0
|
|
20240624,113600,38438850,4170,4170,4170,4170,0
|
|
20240624,113500,38438850,4170,4170,4170,4170,0
|
|
20240624,113400,38438850,4170,4170,4170,4170,0
|
|
20240624,113300,38438850,4170,4170,4170,4170,0
|
|
20240624,113200,38438850,4170,4170,4170,4170,0
|
|
20240624,113100,38438850,4170,4170,4170,4170,0
|
|
20240624,113000,38438850,4170,4170,4170,4170,0
|
|
20240624,112900,38438850,4170,4170,4170,4170,860
|
|
20240624,112800,34852650,4170,4170,4170,4170,0
|
|
20240624,112700,34852650,4170,4170,4170,4170,0
|
|
20240624,112600,34852650,4170,4170,4170,4170,2
|
|
20240624,112500,34844310,4170,4170,4170,4170,0
|
|
20240624,112400,34844310,4170,4170,4170,4170,0
|
|
20240624,112300,34844310,4170,4170,4170,4170,0
|
|
20240624,112200,34844310,4170,4170,4170,4170,0
|
|
20240624,112100,34844310,4170,4170,4170,4170,2
|
|
20240624,112000,34835970,4170,4170,4170,4170,0
|
|
20240624,111900,34835970,4170,4170,4170,4170,0
|
|
20240624,111800,34835970,4170,4170,4170,4170,0
|
|
20240624,111700,34835970,4170,4170,4170,4170,0
|
|
20240624,111600,34835970,4170,4170,4170,4170,2
|
|
20240624,111500,34827630,4160,4160,4160,4160,0
|
|
20240624,111400,34827630,4160,4160,4160,4160,4
|
|
20240624,111300,34810990,4170,4170,4170,4170,0
|
|
20240624,111200,34810990,4170,4170,4170,4170,0
|
|
20240624,111100,34810990,4170,4170,4170,4170,0
|
|
20240624,111000,34810990,4170,4170,4170,4170,2
|
|
20240624,110900,34802650,4160,4160,4160,4160,200
|
|
20240624,110800,33970650,4160,4160,4160,4160,0
|
|
20240624,110700,33970650,4160,4160,4160,4160,0
|
|
20240624,110600,33970650,4160,4160,4160,4160,0
|
|
20240624,110500,33970650,4160,4160,4160,4160,0
|
|
20240624,110400,33970650,4160,4160,4160,4160,0
|
|
20240624,110300,33970650,4160,4160,4160,4160,0
|
|
20240624,110200,33970650,4160,4160,4160,4160,0
|
|
20240624,110100,33970650,4160,4160,4160,4160,0
|
|
20240624,110000,33970650,4160,4160,4160,4160,0
|
|
20240624,105900,33970650,4160,4160,4160,4160,300
|
|
20240624,105800,32722650,4170,4170,4170,4170,0
|
|
20240624,105700,32722650,4170,4170,4170,4170,0
|
|
20240624,105600,32722650,4170,4170,4170,4170,0
|
|
20240624,105500,32722650,4170,4170,4170,4170,0
|
|
20240624,105400,32722650,4170,4170,4170,4170,0
|
|
20240624,105300,32722650,4170,4170,4170,4170,0
|
|
20240624,105200,32722650,4170,4170,4170,4170,0
|
|
20240624,105100,32722650,4170,4170,4170,4170,2
|
|
20240624,105000,32714310,4160,4165,4165,4160,1001
|
|
20240624,104900,28547145,4170,4170,4170,4170,1
|
|
20240624,104800,28542975,4170,4170,4170,4170,0
|
|
20240624,104700,28542975,4170,4170,4170,4170,0
|
|
20240624,104600,28542975,4170,4170,4170,4170,0
|
|
20240624,104500,28542975,4170,4170,4170,4170,0
|
|
20240624,104400,28542975,4170,4170,4170,4170,3
|
|
20240624,104300,28530465,4170,4170,4170,4170,0
|
|
20240624,104200,28530465,4170,4170,4170,4170,0
|
|
20240624,104100,28530465,4170,4170,4170,4170,19
|
|
20240624,104000,28451235,4175,4175,4175,4175,0
|
|
20240624,103900,28451235,4175,4175,4175,4175,20
|
|
20240624,103800,28367735,4175,4175,4175,4175,0
|
|
20240624,103700,28367735,4175,4175,4175,4175,0
|
|
20240624,103600,28367735,4175,4170,4175,4170,83
|
|
20240624,103500,28021615,4160,4160,4160,4160,2
|
|
20240624,103400,28013295,4170,4170,4170,4160,58
|
|
20240624,103300,27771525,4170,4170,4170,4170,0
|
|
20240624,103200,27771525,4170,4170,4170,4170,0
|
|
20240624,103100,27771525,4170,4170,4170,4170,0
|
|
20240624,103000,27771525,4170,4170,4170,4170,0
|
|
20240624,102900,27771525,4170,4170,4170,4170,0
|
|
20240624,102800,27771525,4170,4170,4170,4170,0
|
|
20240624,102700,27771525,4170,4170,4170,4170,5
|
|
20240624,102600,27750675,4170,4170,4170,4170,7
|
|
20240624,102500,27721485,4170,4170,4170,4170,87
|
|
20240624,102400,27358695,4170,4165,4170,4165,461
|
|
20240624,102300,25436900,4170,4170,4170,4170,0
|
|
20240624,102200,25436900,4170,4170,4170,4170,0
|
|
20240624,102100,25436900,4170,4170,4170,4170,0
|
|
20240624,102000,25436900,4170,4170,4170,4170,220
|
|
20240624,101900,24519500,4170,4180,4180,4170,1059
|
|
20240624,101800,20094735,4195,4195,4195,4195,0
|
|
20240624,101700,20094735,4195,4195,4195,4195,0
|
|
20240624,101600,20094735,4195,4195,4195,4195,1
|
|
20240624,101500,20090540,4195,4195,4195,4195,0
|
|
20240624,101400,20090540,4195,4195,4195,4195,0
|
|
20240624,101300,20090540,4195,4190,4195,4185,685
|
|
20240624,101200,17223695,4200,4200,4200,4200,0
|
|
20240624,101100,17223695,4200,4200,4200,4200,0
|
|
20240624,101000,17223695,4200,4200,4200,4200,0
|
|
20240624,100900,17223695,4200,4200,4200,4200,0
|
|
20240624,100800,17223695,4200,4200,4200,4200,0
|
|
20240624,100700,17223695,4200,4200,4200,4200,0
|
|
20240624,100600,17223695,4200,4200,4200,4200,3
|
|
20240624,100500,17211095,4200,4200,4200,4200,1
|
|
20240624,100400,17206895,4190,4190,4190,4190,0
|
|
20240624,100300,17206895,4190,4190,4190,4190,0
|
|
20240624,100200,17206895,4190,4190,4190,4190,49
|
|
20240624,100100,17001585,4190,4190,4190,4190,0
|
|
20240624,100000,17001585,4190,4190,4190,4190,0
|
|
20240624,095900,17001585,4190,4190,4190,4190,0
|
|
20240624,095800,17001585,4190,4190,4190,4190,3
|
|
20240624,095700,16989015,4190,4190,4190,4190,50
|
|
20240624,095600,16779515,4190,4190,4190,4190,43
|
|
20240624,095500,16599345,4190,4200,4200,4190,256
|
|
20240624,095400,15526695,4200,4205,4205,4200,36
|
|
20240624,095300,15375490,4195,4195,4195,4195,0
|
|
20240624,095200,15375490,4195,4195,4195,4195,0
|
|
20240624,095100,15375490,4195,4205,4205,4195,963
|
|
20240624,095000,11329975,4215,4215,4215,4215,0
|
|
20240624,094900,11329975,4215,4215,4215,4215,0
|
|
20240624,094800,11329975,4215,4215,4215,4215,0
|
|
20240624,094700,11329975,4215,4215,4215,4215,0
|
|
20240624,094600,11329975,4215,4215,4215,4215,2
|
|
20240624,094500,11321545,4210,4210,4210,4210,0
|
|
20240624,094400,11321545,4210,4210,4210,4210,34
|
|
20240624,094300,11178405,4215,4215,4215,4215,0
|
|
20240624,094200,11178405,4215,4215,4215,4215,0
|
|
20240624,094100,11178405,4215,4215,4215,4215,0
|
|
20240624,094000,11178405,4215,4215,4215,4215,1
|
|
20240624,093900,11174190,4210,4205,4210,4205,377
|
|
20240624,093800,9588510,4210,4210,4210,4210,0
|
|
20240624,093700,9588510,4210,4210,4210,4210,2
|
|
20240624,093600,9580090,4215,4215,4215,4215,0
|
|
20240624,093500,9580090,4215,4215,4215,4215,0
|
|
20240624,093400,9580090,4215,4215,4215,4215,0
|
|
20240624,093300,9580090,4215,4215,4215,4215,1
|
|
20240624,093200,9575875,4220,4220,4220,4220,0
|
|
20240624,093100,9575875,4220,4220,4220,4220,0
|
|
20240624,093000,9575875,4220,4220,4220,4220,0
|
|
20240624,092900,9575875,4220,4220,4220,4220,0
|
|
20240624,092800,9575875,4220,4220,4220,4220,0
|
|
20240624,092700,9575875,4220,4220,4220,4220,0
|
|
20240624,092600,9575875,4220,4220,4220,4220,0
|
|
20240624,092500,9575875,4220,4220,4220,4220,4
|
|
20240624,092400,9558995,4215,4215,4215,4215,0
|
|
20240624,092300,9558995,4215,4215,4215,4215,0
|
|
20240624,092200,9558995,4215,4215,4215,4215,0
|
|
20240624,092100,9558995,4215,4215,4215,4215,453
|
|
20240624,092000,7649600,4210,4210,4210,4210,94
|
|
20240624,091900,7253860,4200,4200,4200,4200,0
|
|
20240624,091800,7253860,4200,4200,4200,4200,0
|
|
20240624,091700,7253860,4200,4200,4200,4200,0
|
|
20240624,091600,7253860,4200,4200,4200,4200,0
|
|
20240624,091500,7253860,4200,4200,4200,4200,0
|
|
20240624,091400,7253860,4200,4200,4200,4200,200
|
|
20240624,091300,6413860,4200,4200,4200,4200,194
|
|
20240624,091200,5599060,4200,4200,4200,4200,0
|
|
20240624,091100,5599060,4200,4200,4200,4200,0
|
|
20240624,091000,5599060,4200,4205,4205,4200,100
|
|
20240624,090900,5178685,4200,4200,4200,4200,0
|
|
20240624,090800,5178685,4200,4205,4205,4200,44
|
|
20240624,090700,4993860,4205,4210,4210,4205,451
|
|
20240624,090600,3095635,4215,4215,4215,4215,40
|
|
20240624,090500,2927035,4225,4240,4240,4225,475
|
|
20240624,090400,920145,4245,4245,4245,4245,0
|
|
20240624,090300,920145,4245,4245,4245,4245,23
|
|
20240624,090200,822510,4215,4215,4215,4215,0
|
|
20240624,090100,822510,4215,4215,4215,4215,55
|
|
20240624,090000,590685,4215,4255,4255,4215,139
|