581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183800,263380875,3200,3200,3200,3200,2318
|
|
20240621,183700,263380875,3200,3200,3200,3200,0
|
|
20240621,183600,263380875,3200,3200,3200,3200,0
|
|
20240621,183500,263380875,3200,3200,3200,3200,0
|
|
20240621,183400,263380875,3200,3200,3200,3200,0
|
|
20240621,183300,263380875,3200,3200,3200,3200,0
|
|
20240621,183200,263380875,3200,3200,3200,3200,0
|
|
20240621,183100,263380875,3200,3200,3200,3200,0
|
|
20240621,183000,263380875,3200,3200,3200,3200,0
|
|
20240621,182900,263380875,3200,3200,3200,3200,0
|
|
20240621,182800,263380875,3200,3200,3200,3200,0
|
|
20240621,182700,263380875,3200,3200,3200,3200,0
|
|
20240621,182600,263380875,3200,3200,3200,3200,0
|
|
20240621,182500,263380875,3200,3200,3200,3200,0
|
|
20240621,182400,263380875,3200,3200,3200,3200,0
|
|
20240621,182300,263380875,3200,3200,3200,3200,0
|
|
20240621,182200,263380875,3200,3200,3200,3200,0
|
|
20240621,182100,263380875,3200,3200,3200,3200,0
|
|
20240621,182000,263380875,3200,3200,3200,3200,0
|
|
20240621,181900,263380875,3200,3200,3200,3200,0
|
|
20240621,181800,263380875,3200,3200,3200,3200,0
|
|
20240621,181700,263380875,3200,3200,3200,3200,0
|
|
20240621,181600,263380875,3200,3200,3200,3200,0
|
|
20240621,181500,263380875,3200,3200,3200,3200,0
|
|
20240621,181400,263380875,3200,3200,3200,3200,0
|
|
20240621,181300,263380875,3200,3200,3200,3200,0
|
|
20240621,181200,263380875,3200,3200,3200,3200,0
|
|
20240621,181100,263380875,3200,3200,3200,3200,0
|
|
20240621,181000,263380875,3200,3200,3200,3200,0
|
|
20240621,180900,263380875,3200,3200,3200,3200,0
|
|
20240621,180800,263380875,3200,3200,3200,3200,2318
|
|
20240621,180700,263380875,3200,3200,3200,3200,0
|
|
20240621,180600,263380875,3200,3200,3200,3200,0
|
|
20240621,180500,263380875,3200,3200,3200,3200,0
|
|
20240621,180400,263380875,3200,3200,3200,3200,0
|
|
20240621,180300,263380875,3200,3200,3200,3200,0
|
|
20240621,180200,263380875,3200,3200,3200,3200,0
|
|
20240621,180100,263380875,3200,3200,3200,3200,0
|
|
20240621,180000,263380875,3200,3200,3200,3200,0
|
|
20240621,175900,263380875,3200,3200,3200,3200,0
|
|
20240621,175800,263380875,3200,3200,3200,3200,0
|
|
20240621,175700,263380875,3200,3200,3200,3200,0
|
|
20240621,175600,263380875,3200,3200,3200,3200,0
|
|
20240621,175500,263380875,3200,3200,3200,3200,0
|
|
20240621,175400,263380875,3200,3200,3200,3200,0
|
|
20240621,175300,263380875,3200,3200,3200,3200,0
|
|
20240621,175200,263380875,3200,3200,3200,3200,0
|
|
20240621,175100,263380875,3200,3200,3200,3200,0
|
|
20240621,175000,263380875,3200,3200,3200,3200,0
|
|
20240621,174900,263380875,3200,3200,3200,3200,0
|
|
20240621,174800,263380875,3200,3200,3200,3200,0
|
|
20240621,174700,263380875,3200,3200,3200,3200,0
|
|
20240621,174600,263380875,3200,3200,3200,3200,0
|
|
20240621,174500,263380875,3200,3200,3200,3200,0
|
|
20240621,174400,263380875,3200,3200,3200,3200,0
|
|
20240621,174300,263380875,3200,3200,3200,3200,0
|
|
20240621,174200,263380875,3200,3200,3200,3200,0
|
|
20240621,174100,263380875,3200,3200,3200,3200,0
|
|
20240621,174000,263380875,3200,3200,3200,3200,0
|
|
20240621,173900,263380875,3200,3200,3200,3200,0
|
|
20240621,173800,263380875,3200,3200,3200,3200,2318
|
|
20240621,173700,263380875,3200,3200,3200,3200,0
|
|
20240621,173600,263380875,3200,3200,3200,3200,0
|
|
20240621,173500,263380875,3200,3200,3200,3200,0
|
|
20240621,173400,263380875,3200,3200,3200,3200,0
|
|
20240621,173300,263380875,3200,3200,3200,3200,0
|
|
20240621,173200,263380875,3200,3200,3200,3200,0
|
|
20240621,173100,263380875,3200,3200,3200,3200,0
|
|
20240621,173000,263380875,3200,3200,3200,3200,0
|
|
20240621,172900,263380875,3200,3200,3200,3200,0
|
|
20240621,172800,263380875,3200,3200,3200,3200,0
|
|
20240621,172700,263380875,3200,3200,3200,3200,0
|
|
20240621,172600,263380875,3200,3200,3200,3200,0
|
|
20240621,172500,263380875,3200,3200,3200,3200,0
|
|
20240621,172400,263380875,3200,3200,3200,3200,0
|
|
20240621,172300,263380875,3200,3200,3200,3200,0
|
|
20240621,172200,263380875,3200,3200,3200,3200,0
|
|
20240621,172100,263380875,3200,3200,3200,3200,0
|
|
20240621,172000,263380875,3200,3200,3200,3200,0
|
|
20240621,171900,263380875,3200,3200,3200,3200,0
|
|
20240621,171800,263380875,3200,3200,3200,3200,0
|
|
20240621,171700,263380875,3200,3200,3200,3200,0
|
|
20240621,171600,263380875,3200,3200,3200,3200,0
|
|
20240621,171500,263380875,3200,3200,3200,3200,0
|
|
20240621,171400,263380875,3200,3200,3200,3200,0
|
|
20240621,171300,263380875,3200,3200,3200,3200,0
|
|
20240621,171200,263380875,3200,3200,3200,3200,0
|
|
20240621,171100,263380875,3200,3200,3200,3200,0
|
|
20240621,171000,263380875,3200,3200,3200,3200,0
|
|
20240621,170900,263380875,3200,3200,3200,3200,0
|
|
20240621,170800,263380875,3200,3200,3200,3200,2318
|
|
20240621,170700,263380875,3200,3200,3200,3200,0
|
|
20240621,170600,263380875,3200,3200,3200,3200,0
|
|
20240621,170500,263380875,3200,3200,3200,3200,0
|
|
20240621,170400,263380875,3200,3200,3200,3200,0
|
|
20240621,170300,263380875,3200,3200,3200,3200,0
|
|
20240621,170200,263380875,3200,3200,3200,3200,0
|
|
20240621,170100,263380875,3200,3200,3200,3200,0
|
|
20240621,170000,263380875,3200,3200,3200,3200,0
|
|
20240621,165900,263380875,3200,3200,3200,3200,0
|
|
20240621,165800,263380875,3200,3200,3200,3200,0
|
|
20240621,165700,263380875,3200,3200,3200,3200,0
|
|
20240621,165600,263380875,3200,3200,3200,3200,0
|
|
20240621,165500,263380875,3200,3200,3200,3200,0
|
|
20240621,165400,263380875,3200,3200,3200,3200,0
|
|
20240621,165300,263380875,3200,3200,3200,3200,0
|
|
20240621,165200,263380875,3200,3200,3200,3200,0
|
|
20240621,165100,263380875,3200,3200,3200,3200,0
|
|
20240621,165000,263380875,3200,3200,3200,3200,0
|
|
20240621,164900,263380875,3200,3200,3200,3200,0
|
|
20240621,164800,263380875,3200,3200,3200,3200,0
|
|
20240621,164700,263380875,3200,3200,3200,3200,0
|
|
20240621,164600,263380875,3200,3200,3200,3200,0
|
|
20240621,164500,263380875,3200,3200,3200,3200,0
|
|
20240621,164400,263380875,3200,3200,3200,3200,0
|
|
20240621,164300,263380875,3200,3200,3200,3200,0
|
|
20240621,164200,263380875,3200,3200,3200,3200,0
|
|
20240621,164100,263380875,3200,3200,3200,3200,0
|
|
20240621,164000,263380875,3200,3200,3200,3200,0
|
|
20240621,163900,263380875,3200,3200,3200,3200,0
|
|
20240621,163800,263380875,3200,3200,3200,3200,2318
|
|
20240621,163700,263380875,3200,3200,3200,3200,0
|
|
20240621,163600,263380875,3200,3200,3200,3200,0
|
|
20240621,163500,263380875,3200,3200,3200,3200,0
|
|
20240621,163400,263380875,3200,3200,3200,3200,0
|
|
20240621,163300,263380875,3200,3200,3200,3200,0
|
|
20240621,163200,263380875,3200,3200,3200,3200,0
|
|
20240621,163100,263380875,3200,3200,3200,3200,0
|
|
20240621,163000,263380875,3200,3200,3200,3200,0
|
|
20240621,162900,263380875,3200,3200,3200,3200,0
|
|
20240621,162800,263380875,3200,3200,3200,3200,0
|
|
20240621,162700,263380875,3200,3200,3200,3200,0
|
|
20240621,162600,263380875,3200,3200,3200,3200,0
|
|
20240621,162500,263380875,3200,3200,3200,3200,0
|
|
20240621,162400,263380875,3200,3200,3200,3200,0
|
|
20240621,162300,263380875,3200,3200,3200,3200,0
|
|
20240621,162200,263380875,3200,3200,3200,3200,0
|
|
20240621,162100,263380875,3200,3200,3200,3200,0
|
|
20240621,162000,263380875,3200,3200,3200,3200,0
|
|
20240621,161900,263380875,3200,3200,3200,3200,0
|
|
20240621,161800,263380875,3200,3200,3200,3200,0
|
|
20240621,161700,263380875,3200,3200,3200,3200,0
|
|
20240621,161600,263380875,3200,3200,3200,3200,0
|
|
20240621,161500,263380875,3200,3200,3200,3200,0
|
|
20240621,161400,263380875,3200,3200,3200,3200,0
|
|
20240621,161300,263380875,3200,3200,3200,3200,0
|
|
20240621,161200,263380875,3200,3200,3200,3200,0
|
|
20240621,161100,263380875,3200,3200,3200,3200,0
|
|
20240621,161000,263380875,3200,3200,3200,3200,0
|
|
20240621,160900,263380875,3200,3200,3200,3200,0
|
|
20240621,160800,263380875,3200,3200,3200,3200,2318
|
|
20240621,160700,263380875,3200,3200,3200,3200,0
|
|
20240621,160600,263380875,3200,3200,3200,3200,0
|
|
20240621,160500,263380875,3200,3200,3200,3200,0
|
|
20240621,160400,263380875,3200,3200,3200,3200,0
|
|
20240621,160300,263380875,3200,3200,3200,3200,0
|
|
20240621,160200,263380875,3200,3200,3200,3200,0
|
|
20240621,160100,263380875,3200,3200,3200,3200,0
|
|
20240621,160000,263380875,3200,3200,3200,3200,0
|
|
20240621,155900,263380875,3200,3200,3200,3200,0
|
|
20240621,155800,263380875,3200,3200,3200,3200,0
|
|
20240621,155700,263380875,3200,3200,3200,3200,0
|
|
20240621,155600,263380875,3200,3200,3200,3200,0
|
|
20240621,155500,263380875,3200,3200,3200,3200,0
|
|
20240621,155400,263380875,3200,3200,3200,3200,0
|
|
20240621,155300,263380875,3200,3200,3200,3200,0
|
|
20240621,155200,263380875,3200,3200,3200,3200,0
|
|
20240621,155100,263380875,3200,3200,3200,3200,0
|
|
20240621,155000,263380875,3200,3200,3200,3200,0
|
|
20240621,154900,263380875,3200,3200,3200,3200,0
|
|
20240621,154800,263380875,3200,3200,3200,3200,0
|
|
20240621,154700,263380875,3200,3200,3200,3200,0
|
|
20240621,154600,263380875,3200,3200,3200,3200,0
|
|
20240621,154500,263380875,3200,3200,3200,3200,0
|
|
20240621,154400,263380875,3200,3200,3200,3200,0
|
|
20240621,154300,263380875,3200,3200,3200,3200,0
|
|
20240621,154200,263380875,3200,3200,3200,3200,0
|
|
20240621,154100,263380875,3200,3200,3200,3200,0
|
|
20240621,154000,263380875,3200,3200,3200,3200,0
|
|
20240621,153900,263380875,3200,3200,3200,3200,0
|
|
20240621,153800,263380875,3200,3200,3200,3200,2318
|
|
20240621,153700,263380875,3200,3200,3200,3200,0
|
|
20240621,153600,263380875,3200,3200,3200,3200,0
|
|
20240621,153500,263380875,3200,3200,3200,3200,0
|
|
20240621,153400,263380875,3200,3200,3200,3200,0
|
|
20240621,153300,263380875,3200,3200,3200,3200,0
|
|
20240621,153200,263380875,3200,3200,3200,3200,0
|
|
20240621,153100,263380875,3200,3200,3200,3200,0
|
|
20240621,153000,263380875,3200,3200,3200,3200,2318
|
|
20240621,152900,255963275,3200,3200,3200,3200,0
|
|
20240621,152800,255963275,3200,3200,3200,3200,0
|
|
20240621,152700,255963275,3200,3200,3200,3200,0
|
|
20240621,152600,255963275,3200,3200,3200,3200,0
|
|
20240621,152500,255963275,3200,3200,3200,3200,0
|
|
20240621,152400,255963275,3200,3200,3200,3200,0
|
|
20240621,152300,255963275,3200,3200,3200,3200,0
|
|
20240621,152200,255963275,3200,3200,3200,3200,0
|
|
20240621,152100,255963275,3200,3200,3200,3200,0
|
|
20240621,152000,255963275,3200,3200,3200,3200,0
|
|
20240621,151900,255963275,3200,3190,3200,3190,436
|
|
20240621,151800,254568825,3190,3190,3190,3190,524
|
|
20240621,151700,252897265,3190,3190,3190,3185,1277
|
|
20240621,151600,248823640,3185,3190,3190,3185,260
|
|
20240621,151500,247994250,3180,3180,3180,3180,332
|
|
20240621,151400,246938490,3180,3180,3180,3180,0
|
|
20240621,151300,246938490,3180,3180,3180,3180,0
|
|
20240621,151200,246938490,3180,3180,3180,3180,1
|
|
20240621,151100,246935310,3180,3180,3180,3180,94
|
|
20240621,151000,246636390,3170,3170,3170,3170,0
|
|
20240621,150900,246636390,3170,3170,3170,3170,0
|
|
20240621,150800,246636390,3170,3170,3170,3170,100
|
|
20240621,150700,246319390,3170,3170,3170,3170,100
|
|
20240621,150600,246002390,3170,3185,3185,3170,1236
|
|
20240621,150500,242077255,3185,3190,3190,3185,1012
|
|
20240621,150400,238853475,3190,3190,3190,3190,97
|
|
20240621,150300,238544045,3190,3190,3190,3190,257
|
|
20240621,150200,237724215,3190,3190,3190,3190,757
|
|
20240621,150100,235309385,3185,3190,3190,3185,1056
|
|
20240621,150000,231945745,3190,3190,3190,3185,206
|
|
20240621,145900,231288640,3190,3190,3190,3190,1234
|
|
20240621,145800,227352180,3190,3190,3190,3185,60
|
|
20240621,145700,227160970,3190,3190,3190,3190,0
|
|
20240621,145600,227160970,3190,3190,3190,3190,15
|
|
20240621,145500,227113120,3190,3190,3190,3190,0
|
|
20240621,145400,227113120,3190,3190,3190,3190,230
|
|
20240621,145300,226379420,3190,3190,3190,3190,0
|
|
20240621,145200,226379420,3190,3190,3190,3190,0
|
|
20240621,145100,226379420,3190,3190,3190,3190,678
|
|
20240621,145000,224216600,3190,3190,3190,3190,125
|
|
20240621,144900,223817850,3185,3185,3185,3185,181
|
|
20240621,144800,223241365,3185,3190,3190,3180,1166
|
|
20240621,144700,219527975,3190,3190,3190,3190,4
|
|
20240621,144600,219515215,3190,3190,3190,3190,0
|
|
20240621,144500,219515215,3190,3190,3190,3190,1566
|
|
20240621,144400,214519675,3190,3190,3190,3190,100
|
|
20240621,144300,214200675,3185,3185,3185,3185,98
|
|
20240621,144200,213888545,3185,3185,3185,3185,412
|
|
20240621,144100,212576325,3185,3185,3190,3175,3192
|
|
20240621,144000,202415130,3185,3185,3185,3185,0
|
|
20240621,143900,202415130,3185,3185,3185,3185,5
|
|
20240621,143800,202399205,3185,3185,3185,3185,0
|
|
20240621,143700,202399205,3185,3185,3185,3185,2518
|
|
20240621,143600,194379375,3185,3185,3185,3185,1023
|
|
20240621,143500,191121120,3185,3185,3185,3185,40
|
|
20240621,143400,190993720,3185,3185,3185,3185,0
|
|
20240621,143300,190993720,3185,3185,3185,3185,18
|
|
20240621,143200,190936390,3185,3185,3185,3185,0
|
|
20240621,143100,190936390,3185,3185,3185,3185,9
|
|
20240621,143000,190907725,3185,3185,3185,3185,88
|
|
20240621,142900,190627445,3180,3180,3180,3180,1387
|
|
20240621,142800,186216785,3175,3175,3175,3175,80
|
|
20240621,142700,185962785,3180,3180,3180,3180,2
|
|
20240621,142600,185956425,3175,3175,3175,3175,103
|
|
20240621,142500,185629400,3175,3175,3175,3175,0
|
|
20240621,142400,185629400,3175,3175,3175,3175,0
|
|
20240621,142300,185629400,3175,3175,3175,3175,600
|
|
20240621,142200,183724400,3170,3170,3170,3170,0
|
|
20240621,142100,183724400,3170,3170,3170,3170,611
|
|
20240621,142000,181787530,3170,3170,3170,3170,10
|
|
20240621,141900,181755830,3170,3170,3170,3170,86
|
|
20240621,141800,181483210,3160,3160,3160,3160,0
|
|
20240621,141700,181483210,3160,3160,3160,3160,0
|
|
20240621,141600,181483210,3160,3160,3160,3160,0
|
|
20240621,141500,181483210,3160,3160,3160,3160,0
|
|
20240621,141400,181483210,3160,3160,3160,3160,0
|
|
20240621,141300,181483210,3160,3160,3160,3160,0
|
|
20240621,141200,181483210,3160,3160,3160,3160,0
|
|
20240621,141100,181483210,3160,3160,3160,3160,0
|
|
20240621,141000,181483210,3160,3160,3160,3160,0
|
|
20240621,140900,181483210,3160,3160,3160,3160,0
|
|
20240621,140800,181483210,3160,3160,3160,3160,0
|
|
20240621,140700,181483210,3160,3160,3160,3160,0
|
|
20240621,140600,181483210,3160,3160,3160,3160,0
|
|
20240621,140500,181483210,3160,3160,3160,3160,113
|
|
20240621,140400,181126130,3160,3160,3160,3160,0
|
|
20240621,140300,181126130,3160,3160,3160,3160,100
|
|
20240621,140200,180810130,3160,3160,3160,3160,0
|
|
20240621,140100,180810130,3160,3165,3165,3160,499
|
|
20240621,140000,179233120,3165,3165,3165,3165,104
|
|
20240621,135900,178903960,3165,3165,3165,3165,0
|
|
20240621,135800,178903960,3165,3165,3165,3165,5
|
|
20240621,135700,178888135,3165,3165,3165,3165,0
|
|
20240621,135600,178888135,3165,3170,3170,3165,160
|
|
20240621,135500,178381435,3170,3170,3170,3170,339
|
|
20240621,135400,177306805,3170,3170,3170,3170,0
|
|
20240621,135300,177306805,3170,3170,3170,3170,0
|
|
20240621,135200,177306805,3170,3170,3170,3170,260
|
|
20240621,135100,176482605,3170,3170,3170,3170,0
|
|
20240621,135000,176482605,3170,3170,3170,3170,116
|
|
20240621,134900,176114885,3170,3170,3170,3170,10
|
|
20240621,134800,176083185,3170,3175,3175,3165,475
|
|
20240621,134700,174576940,3175,3175,3175,3175,3
|
|
20240621,134600,174567415,3175,3170,3175,3170,11
|
|
20240621,134500,174532525,3170,3170,3170,3170,493
|
|
20240621,134400,172969715,3175,3175,3175,3175,0
|
|
20240621,134300,172969715,3175,3175,3175,3175,0
|
|
20240621,134200,172969715,3175,3175,3175,3175,0
|
|
20240621,134100,172969715,3175,3165,3175,3165,1260
|
|
20240621,134000,168978375,3160,3160,3160,3160,0
|
|
20240621,133900,168978375,3160,3160,3160,3160,0
|
|
20240621,133800,168978375,3160,3160,3160,3160,4
|
|
20240621,133700,168965735,3160,3160,3160,3160,101
|
|
20240621,133600,168646575,3155,3155,3155,3155,0
|
|
20240621,133500,168646575,3155,3155,3155,3155,105
|
|
20240621,133400,168315300,3150,3150,3150,3150,0
|
|
20240621,133300,168315300,3150,3160,3160,3150,665
|
|
20240621,133200,166215300,3160,3160,3160,3160,160
|
|
20240621,133100,165709700,3160,3160,3160,3160,0
|
|
20240621,133000,165709700,3160,3160,3160,3160,100
|
|
20240621,132900,165393700,3160,3160,3160,3160,0
|
|
20240621,132800,165393700,3160,3160,3160,3160,0
|
|
20240621,132700,165393700,3160,3155,3160,3155,3496
|
|
20240621,132600,154346390,3145,3145,3145,3145,0
|
|
20240621,132500,154346390,3145,3145,3145,3145,20
|
|
20240621,132400,154283490,3145,3145,3145,3145,50
|
|
20240621,132300,154126240,3145,3150,3150,3145,1000
|
|
20240621,132200,150976245,3145,3145,3145,3145,31
|
|
20240621,132100,150878750,3150,3150,3150,3150,0
|
|
20240621,132000,150878750,3150,3150,3150,3150,1
|
|
20240621,131900,150875600,3155,3155,3155,3155,0
|
|
20240621,131800,150875600,3155,3155,3155,3155,10
|
|
20240621,131700,150844050,3145,3145,3145,3145,0
|
|
20240621,131600,150844050,3145,3145,3145,3145,0
|
|
20240621,131500,150844050,3145,3145,3145,3145,1
|
|
20240621,131400,150840905,3140,3140,3140,3140,0
|
|
20240621,131300,150840905,3140,3140,3140,3140,0
|
|
20240621,131200,150840905,3140,3140,3140,3140,0
|
|
20240621,131100,150840905,3140,3140,3140,3140,0
|
|
20240621,131000,150840905,3140,3140,3140,3140,0
|
|
20240621,130900,150840905,3140,3140,3140,3140,0
|
|
20240621,130800,150840905,3140,3140,3140,3140,0
|
|
20240621,130700,150840905,3140,3140,3140,3140,0
|
|
20240621,130600,150840905,3140,3140,3140,3140,0
|
|
20240621,130500,150840905,3140,3140,3140,3140,630
|
|
20240621,130400,148862705,3140,3140,3140,3140,0
|
|
20240621,130300,148862705,3140,3135,3140,3135,50
|
|
20240621,130200,148705950,3130,3130,3130,3130,0
|
|
20240621,130100,148705950,3130,3130,3130,3130,0
|
|
20240621,130000,148705950,3130,3135,3135,3130,2
|
|
20240621,125900,148699685,3130,3130,3130,3130,2
|
|
20240621,125800,148693425,3135,3135,3135,3135,0
|
|
20240621,125700,148693425,3135,3135,3135,3135,0
|
|
20240621,125600,148693425,3135,3135,3135,3135,0
|
|
20240621,125500,148693425,3135,3130,3135,3130,64
|
|
20240621,125400,148492790,3125,3130,3130,3120,58
|
|
20240621,125300,148311460,3135,3135,3135,3135,0
|
|
20240621,125200,148311460,3135,3135,3135,3135,0
|
|
20240621,125100,148311460,3135,3135,3135,3135,0
|
|
20240621,125000,148311460,3135,3135,3135,3135,0
|
|
20240621,124900,148311460,3135,3135,3135,3135,0
|
|
20240621,124800,148311460,3135,3135,3135,3135,0
|
|
20240621,124700,148311460,3135,3135,3135,3135,0
|
|
20240621,124600,148311460,3135,3135,3135,3135,0
|
|
20240621,124500,148311460,3135,3135,3135,3135,0
|
|
20240621,124400,148311460,3135,3135,3135,3135,1
|
|
20240621,124300,148308325,3135,3135,3135,3135,0
|
|
20240621,124200,148308325,3135,3135,3135,3135,20
|
|
20240621,124100,148245625,3135,3135,3135,3135,0
|
|
20240621,124000,148245625,3135,3135,3135,3135,0
|
|
20240621,123900,148245625,3135,3135,3135,3135,0
|
|
20240621,123800,148245625,3135,3135,3135,3135,0
|
|
20240621,123700,148245625,3135,3135,3135,3135,300
|
|
20240621,123600,147305125,3135,3135,3135,3135,0
|
|
20240621,123500,147305125,3135,3135,3135,3135,0
|
|
20240621,123400,147305125,3135,3135,3135,3135,0
|
|
20240621,123300,147305125,3135,3135,3135,3135,36
|
|
20240621,123200,147192265,3135,3135,3135,3135,0
|
|
20240621,123100,147192265,3135,3135,3135,3135,0
|
|
20240621,123000,147192265,3135,3135,3135,3135,0
|
|
20240621,122900,147192265,3135,3135,3135,3135,0
|
|
20240621,122800,147192265,3135,3130,3135,3130,31
|
|
20240621,122700,147095085,3135,3135,3135,3135,0
|
|
20240621,122600,147095085,3135,3135,3135,3135,0
|
|
20240621,122500,147095085,3135,3135,3135,3135,22
|
|
20240621,122400,147026115,3135,3135,3135,3135,0
|
|
20240621,122300,147026115,3135,3135,3135,3135,0
|
|
20240621,122200,147026115,3135,3135,3135,3135,0
|
|
20240621,122100,147026115,3135,3135,3135,3135,0
|
|
20240621,122000,147026115,3135,3135,3135,3135,0
|
|
20240621,121900,147026115,3135,3135,3135,3135,0
|
|
20240621,121800,147026115,3135,3135,3135,3135,0
|
|
20240621,121700,147026115,3135,3135,3135,3135,0
|
|
20240621,121600,147026115,3135,3135,3135,3135,0
|
|
20240621,121500,147026115,3135,3135,3135,3135,0
|
|
20240621,121400,147026115,3135,3135,3135,3135,0
|
|
20240621,121300,147026115,3135,3135,3135,3135,0
|
|
20240621,121200,147026115,3135,3135,3135,3135,0
|
|
20240621,121100,147026115,3135,3135,3135,3135,0
|
|
20240621,121000,147026115,3135,3135,3135,3135,0
|
|
20240621,120900,147026115,3135,3135,3135,3135,0
|
|
20240621,120800,147026115,3135,3135,3135,3135,0
|
|
20240621,120700,147026115,3135,3135,3135,3135,0
|
|
20240621,120600,147026115,3135,3135,3135,3135,0
|
|
20240621,120500,147026115,3135,3135,3135,3135,0
|
|
20240621,120400,147026115,3135,3135,3135,3135,0
|
|
20240621,120300,147026115,3135,3135,3135,3135,0
|
|
20240621,120200,147026115,3135,3135,3135,3135,0
|
|
20240621,120100,147026115,3135,3135,3135,3135,107
|
|
20240621,120000,146690670,3135,3155,3155,3135,2894
|
|
20240621,115900,137609520,3155,3155,3155,3155,0
|
|
20240621,115800,137609520,3155,3155,3155,3155,0
|
|
20240621,115700,137609520,3155,3155,3155,3155,0
|
|
20240621,115600,137609520,3155,3155,3155,3155,15
|
|
20240621,115500,137562195,3160,3160,3160,3160,0
|
|
20240621,115400,137562195,3160,3160,3160,3160,60
|
|
20240621,115300,137372595,3160,3160,3160,3160,0
|
|
20240621,115200,137372595,3160,3160,3160,3160,0
|
|
20240621,115100,137372595,3160,3160,3160,3160,0
|
|
20240621,115000,137372595,3160,3160,3160,3160,0
|
|
20240621,114900,137372595,3160,3160,3160,3160,0
|
|
20240621,114800,137372595,3160,3160,3160,3160,0
|
|
20240621,114700,137372595,3160,3160,3160,3160,0
|
|
20240621,114600,137372595,3160,3160,3160,3160,0
|
|
20240621,114500,137372595,3160,3160,3160,3160,0
|
|
20240621,114400,137372595,3160,3160,3160,3160,0
|
|
20240621,114300,137372595,3160,3160,3160,3160,0
|
|
20240621,114200,137372595,3160,3160,3160,3160,0
|
|
20240621,114100,137372595,3160,3160,3160,3160,0
|
|
20240621,114000,137372595,3160,3160,3160,3160,0
|
|
20240621,113900,137372595,3160,3160,3160,3160,636
|
|
20240621,113800,135362835,3160,3155,3160,3150,1001
|
|
20240621,113700,132205410,3165,3165,3165,3165,0
|
|
20240621,113600,132205410,3165,3165,3165,3165,0
|
|
20240621,113500,132205410,3165,3165,3165,3165,0
|
|
20240621,113400,132205410,3165,3160,3165,3160,2
|
|
20240621,113300,132199085,3155,3155,3155,3155,0
|
|
20240621,113200,132199085,3155,3155,3155,3155,0
|
|
20240621,113100,132199085,3155,3155,3155,3155,0
|
|
20240621,113000,132199085,3155,3155,3155,3155,0
|
|
20240621,112900,132199085,3155,3155,3155,3155,20
|
|
20240621,112800,132135985,3165,3150,3165,3150,244
|
|
20240621,112700,131367355,3165,3160,3165,3160,300
|
|
20240621,112600,130418040,3150,3150,3150,3150,149
|
|
20240621,112500,129948690,3155,3155,3155,3155,81
|
|
20240621,112400,129693135,3160,3160,3160,3160,0
|
|
20240621,112300,129693135,3160,3160,3160,3160,149
|
|
20240621,112200,129222295,3160,3160,3160,3160,220
|
|
20240621,112100,128527095,3165,3165,3165,3165,0
|
|
20240621,112000,128527095,3165,3165,3165,3165,65
|
|
20240621,111900,128321370,3160,3160,3160,3160,0
|
|
20240621,111800,128321370,3160,3160,3160,3160,13
|
|
20240621,111700,128280290,3165,3165,3165,3165,0
|
|
20240621,111600,128280290,3165,3165,3165,3165,68
|
|
20240621,111500,128065070,3165,3165,3165,3165,0
|
|
20240621,111400,128065070,3165,3160,3165,3160,153
|
|
20240621,111300,127581430,3160,3160,3160,3160,0
|
|
20240621,111200,127581430,3160,3160,3160,3160,87
|
|
20240621,111100,127306510,3160,3160,3160,3160,0
|
|
20240621,111000,127306510,3160,3160,3160,3160,0
|
|
20240621,110900,127306510,3160,3160,3160,3160,1
|
|
20240621,110800,127303350,3155,3155,3155,3155,0
|
|
20240621,110700,127303350,3155,3155,3155,3155,0
|
|
20240621,110600,127303350,3155,3155,3155,3155,0
|
|
20240621,110500,127303350,3155,3160,3160,3155,92
|
|
20240621,110400,127012685,3160,3160,3160,3160,920
|
|
20240621,110300,124105485,3155,3155,3155,3155,0
|
|
20240621,110200,124105485,3155,3155,3155,3155,0
|
|
20240621,110100,124105485,3155,3155,3155,3155,150
|
|
20240621,110000,123632235,3155,3155,3155,3155,177
|
|
20240621,105900,123073800,3160,3160,3160,3160,439
|
|
20240621,105800,121686560,3160,3160,3160,3160,0
|
|
20240621,105700,121686560,3160,3160,3160,3160,0
|
|
20240621,105600,121686560,3160,3160,3160,3160,9
|
|
20240621,105500,121658120,3165,3160,3170,3155,725
|
|
20240621,105400,119369115,3155,3150,3155,3150,84
|
|
20240621,105300,119104270,3145,3145,3145,3145,82
|
|
20240621,105200,118846380,3150,3150,3150,3150,310
|
|
20240621,105100,117869880,3140,3140,3140,3140,0
|
|
20240621,105000,117869880,3140,3140,3140,3140,0
|
|
20240621,104900,117869880,3140,3140,3140,3140,100
|
|
20240621,104800,117555880,3145,3145,3145,3145,0
|
|
20240621,104700,117555880,3145,3145,3145,3145,292
|
|
20240621,104600,116637540,3145,3145,3145,3145,0
|
|
20240621,104500,116637540,3145,3145,3145,3145,0
|
|
20240621,104400,116637540,3145,3145,3145,3145,0
|
|
20240621,104300,116637540,3145,3145,3145,3145,0
|
|
20240621,104200,116637540,3145,3145,3145,3145,0
|
|
20240621,104100,116637540,3145,3145,3145,3145,0
|
|
20240621,104000,116637540,3145,3145,3145,3145,1
|
|
20240621,103900,116634395,3135,3135,3135,3135,363
|
|
20240621,103800,115496390,3135,3135,3135,3135,0
|
|
20240621,103700,115496390,3135,3135,3135,3135,0
|
|
20240621,103600,115496390,3135,3135,3135,3135,250
|
|
20240621,103500,114712640,3135,3135,3135,3135,0
|
|
20240621,103400,114712640,3135,3135,3135,3135,0
|
|
20240621,103300,114712640,3135,3135,3135,3135,0
|
|
20240621,103200,114712640,3135,3135,3135,3135,1
|
|
20240621,103100,114709505,3140,3145,3145,3140,51
|
|
20240621,103000,114549115,3145,3155,3155,3145,2
|
|
20240621,102900,114542815,3150,3150,3150,3150,401
|
|
20240621,102800,113279665,3150,3150,3150,3150,0
|
|
20240621,102700,113279665,3150,3150,3150,3150,4609
|
|
20240621,102600,98761315,3150,3150,3150,3150,0
|
|
20240621,102500,98761315,3150,3150,3150,3150,3
|
|
20240621,102400,98751865,3150,3150,3150,3150,696
|
|
20240621,102300,96559465,3150,3140,3150,3140,5198
|
|
20240621,102200,80202480,3135,3135,3135,3135,0
|
|
20240621,102100,80202480,3135,3135,3135,3135,0
|
|
20240621,102000,80202480,3135,3140,3140,3135,51
|
|
20240621,101900,80042345,3140,3140,3140,3140,317
|
|
20240621,101800,79046965,3135,3130,3140,3130,220
|
|
20240621,101700,78356205,3140,3130,3140,3130,115
|
|
20240621,101600,77995145,3140,3140,3140,3140,0
|
|
20240621,101500,77995145,3140,3140,3140,3140,0
|
|
20240621,101400,77995145,3140,3140,3140,3140,0
|
|
20240621,101300,77995145,3140,3140,3140,3140,0
|
|
20240621,101200,77995145,3140,3140,3140,3140,0
|
|
20240621,101100,77995145,3140,3140,3140,3140,0
|
|
20240621,101000,77995145,3140,3120,3140,3120,1000
|
|
20240621,100900,74869020,3115,3115,3115,3115,0
|
|
20240621,100800,74869020,3115,3115,3115,3115,0
|
|
20240621,100700,74869020,3115,3115,3115,3115,0
|
|
20240621,100600,74869020,3115,3115,3115,3115,0
|
|
20240621,100500,74869020,3115,3115,3115,3115,0
|
|
20240621,100400,74869020,3115,3115,3115,3115,0
|
|
20240621,100300,74869020,3115,3115,3115,3115,0
|
|
20240621,100200,74869020,3115,3115,3115,3115,0
|
|
20240621,100100,74869020,3115,3115,3115,3115,1
|
|
20240621,100000,74865905,3110,3120,3120,3110,125
|
|
20240621,095900,74476695,3120,3120,3120,3120,1
|
|
20240621,095800,74473575,3125,3125,3125,3125,0
|
|
20240621,095700,74473575,3125,3120,3135,3120,35
|
|
20240621,095600,74364115,3130,3135,3135,3120,1714
|
|
20240621,095500,68991240,3135,3135,3135,3135,0
|
|
20240621,095400,68991240,3135,3130,3135,3130,1272
|
|
20240621,095300,65009875,3130,3125,3130,3125,7
|
|
20240621,095200,64987985,3125,3120,3125,3120,111
|
|
20240621,095100,64641660,3110,3115,3115,3110,1678
|
|
20240621,095000,59423035,3110,3110,3110,3110,0
|
|
20240621,094900,59423035,3110,3110,3110,3110,163
|
|
20240621,094800,58916105,3115,3115,3115,3115,724
|
|
20240621,094700,56660845,3115,3120,3120,3115,102
|
|
20240621,094600,56342615,3120,3120,3120,3120,10
|
|
20240621,094500,56311415,3120,3120,3120,3120,310
|
|
20240621,094400,55344215,3120,3120,3120,3120,0
|
|
20240621,094300,55344215,3120,3120,3120,3120,0
|
|
20240621,094200,55344215,3120,3120,3120,3120,182
|
|
20240621,094100,54776375,3120,3120,3120,3120,105
|
|
20240621,094000,54448775,3115,3115,3115,3115,0
|
|
20240621,093900,54448775,3115,3115,3115,3115,257
|
|
20240621,093800,53648220,3115,3115,3115,3115,0
|
|
20240621,093700,53648220,3115,3115,3115,3115,117
|
|
20240621,093600,53283765,3115,3115,3115,3115,54
|
|
20240621,093500,53115555,3115,3115,3115,3115,0
|
|
20240621,093400,53115555,3115,3115,3115,3115,1
|
|
20240621,093300,53112440,3105,3105,3105,3105,0
|
|
20240621,093200,53112440,3105,3105,3105,3105,0
|
|
20240621,093100,53112440,3105,3105,3105,3105,56
|
|
20240621,093000,52938560,3105,3105,3105,3105,0
|
|
20240621,092900,52938560,3105,3105,3105,3105,646
|
|
20240621,092800,50932730,3105,3105,3105,3105,1
|
|
20240621,092700,50929625,3100,3100,3100,3100,0
|
|
20240621,092600,50929625,3100,3100,3100,3100,32
|
|
20240621,092500,50830425,3095,3095,3095,3095,0
|
|
20240621,092400,50830425,3095,3110,3110,3095,7678
|
|
20240621,092300,27014785,3110,3110,3110,3110,30
|
|
20240621,092200,26921485,3110,3110,3110,3110,15
|
|
20240621,092100,26874835,3110,3110,3110,3110,158
|
|
20240621,092000,26383455,3110,3135,3135,3110,45
|
|
20240621,091900,26243130,3140,3130,3150,3130,442
|
|
20240621,091800,24851910,3150,3130,3150,3120,144
|
|
20240621,091700,24400195,3140,3140,3140,3140,2
|
|
20240621,091600,24393915,3140,3120,3150,3120,1017
|
|
20240621,091500,21190870,3105,3110,3150,3105,5030
|
|
20240621,091400,5487140,3110,3120,3120,3110,4
|
|
20240621,091300,5474680,3120,3120,3120,3115,693
|
|
20240621,091200,3312570,3110,3105,3110,3100,310
|
|
20240621,091100,2351465,3100,3100,3100,3100,0
|
|
20240621,091000,2351465,3100,3100,3100,3100,210
|
|
20240621,090900,1700465,3095,3095,3095,3095,0
|
|
20240621,090800,1700465,3095,3100,3100,3095,25
|
|
20240621,090700,1623065,3095,3095,3095,3095,164
|
|
20240621,090600,1115485,3095,3070,3095,3070,104
|
|
20240621,090500,796130,3070,3070,3070,3070,80
|
|
20240621,090400,550530,3065,3065,3065,3065,0
|
|
20240621,090300,550530,3065,3060,3065,3060,105
|
|
20240621,090200,229205,3055,3055,3055,3055,0
|
|
20240621,090100,229205,3055,3055,3055,3055,0
|
|
20240621,090000,229205,3055,3045,3055,3045,73
|