593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185000,36143065,3915,3915,3915,3915,3027
|
|
20240620,184900,36143065,3915,3915,3915,3915,0
|
|
20240620,184800,36143065,3915,3915,3915,3915,0
|
|
20240620,184700,36143065,3915,3915,3915,3915,0
|
|
20240620,184600,36143065,3915,3915,3915,3915,0
|
|
20240620,184500,36143065,3915,3915,3915,3915,0
|
|
20240620,184400,36143065,3915,3915,3915,3915,0
|
|
20240620,184300,36143065,3915,3915,3915,3915,0
|
|
20240620,184200,36143065,3915,3915,3915,3915,0
|
|
20240620,184100,36143065,3915,3915,3915,3915,0
|
|
20240620,184000,36143065,3915,3915,3915,3915,0
|
|
20240620,183900,36143065,3915,3915,3915,3915,0
|
|
20240620,183800,36143065,3915,3915,3915,3915,0
|
|
20240620,183700,36143065,3915,3915,3915,3915,0
|
|
20240620,183600,36143065,3915,3915,3915,3915,0
|
|
20240620,183500,36143065,3915,3915,3915,3915,0
|
|
20240620,183400,36143065,3915,3915,3915,3915,0
|
|
20240620,183300,36143065,3915,3915,3915,3915,0
|
|
20240620,183200,36143065,3915,3915,3915,3915,0
|
|
20240620,183100,36143065,3915,3915,3915,3915,0
|
|
20240620,183000,36143065,3915,3915,3915,3915,0
|
|
20240620,182900,36143065,3915,3915,3915,3915,0
|
|
20240620,182800,36143065,3915,3915,3915,3915,0
|
|
20240620,182700,36143065,3915,3915,3915,3915,0
|
|
20240620,182600,36143065,3915,3915,3915,3915,0
|
|
20240620,182500,36143065,3915,3915,3915,3915,0
|
|
20240620,182400,36143065,3915,3915,3915,3915,0
|
|
20240620,182300,36143065,3915,3915,3915,3915,0
|
|
20240620,182200,36143065,3915,3915,3915,3915,0
|
|
20240620,182100,36143065,3915,3915,3915,3915,0
|
|
20240620,182000,36143065,3915,3915,3915,3915,3027
|
|
20240620,181900,36143065,3915,3915,3915,3915,0
|
|
20240620,181800,36143065,3915,3915,3915,3915,0
|
|
20240620,181700,36143065,3915,3915,3915,3915,0
|
|
20240620,181600,36143065,3915,3915,3915,3915,0
|
|
20240620,181500,36143065,3915,3915,3915,3915,0
|
|
20240620,181400,36143065,3915,3915,3915,3915,0
|
|
20240620,181300,36143065,3915,3915,3915,3915,0
|
|
20240620,181200,36143065,3915,3915,3915,3915,0
|
|
20240620,181100,36143065,3915,3915,3915,3915,0
|
|
20240620,181000,36143065,3915,3915,3915,3915,0
|
|
20240620,180900,36143065,3915,3915,3915,3915,0
|
|
20240620,180800,36143065,3915,3915,3915,3915,0
|
|
20240620,180700,36143065,3915,3915,3915,3915,0
|
|
20240620,180600,36143065,3915,3915,3915,3915,0
|
|
20240620,180500,36143065,3915,3915,3915,3915,0
|
|
20240620,180400,36143065,3915,3915,3915,3915,0
|
|
20240620,180300,36143065,3915,3915,3915,3915,0
|
|
20240620,180200,36143065,3915,3915,3915,3915,0
|
|
20240620,180100,36143065,3915,3915,3915,3915,0
|
|
20240620,180000,36143065,3915,3915,3915,3915,0
|
|
20240620,175900,36143065,3915,3915,3915,3915,0
|
|
20240620,175800,36143065,3915,3915,3915,3915,0
|
|
20240620,175700,36143065,3915,3915,3915,3915,0
|
|
20240620,175600,36143065,3915,3915,3915,3915,0
|
|
20240620,175500,36143065,3915,3915,3915,3915,0
|
|
20240620,175400,36143065,3915,3915,3915,3915,0
|
|
20240620,175300,36143065,3915,3915,3915,3915,0
|
|
20240620,175200,36143065,3915,3915,3915,3915,0
|
|
20240620,175100,36143065,3915,3915,3915,3915,0
|
|
20240620,175000,36143065,3915,3915,3915,3915,3027
|
|
20240620,174900,36143065,3915,3915,3915,3915,0
|
|
20240620,174800,36143065,3915,3915,3915,3915,0
|
|
20240620,174700,36143065,3915,3915,3915,3915,0
|
|
20240620,174600,36143065,3915,3915,3915,3915,0
|
|
20240620,174500,36143065,3915,3915,3915,3915,0
|
|
20240620,174400,36143065,3915,3915,3915,3915,0
|
|
20240620,174300,36143065,3915,3915,3915,3915,0
|
|
20240620,174200,36143065,3915,3915,3915,3915,0
|
|
20240620,174100,36143065,3915,3915,3915,3915,0
|
|
20240620,174000,36143065,3915,3915,3915,3915,0
|
|
20240620,173900,36143065,3915,3915,3915,3915,0
|
|
20240620,173800,36143065,3915,3915,3915,3915,0
|
|
20240620,173700,36143065,3915,3915,3915,3915,0
|
|
20240620,173600,36143065,3915,3915,3915,3915,0
|
|
20240620,173500,36143065,3915,3915,3915,3915,0
|
|
20240620,173400,36143065,3915,3915,3915,3915,0
|
|
20240620,173300,36143065,3915,3915,3915,3915,0
|
|
20240620,173200,36143065,3915,3915,3915,3915,0
|
|
20240620,173100,36143065,3915,3915,3915,3915,0
|
|
20240620,173000,36143065,3915,3915,3915,3915,0
|
|
20240620,172900,36143065,3915,3915,3915,3915,0
|
|
20240620,172800,36143065,3915,3915,3915,3915,0
|
|
20240620,172700,36143065,3915,3915,3915,3915,0
|
|
20240620,172600,36143065,3915,3915,3915,3915,0
|
|
20240620,172500,36143065,3915,3915,3915,3915,0
|
|
20240620,172400,36143065,3915,3915,3915,3915,0
|
|
20240620,172300,36143065,3915,3915,3915,3915,0
|
|
20240620,172200,36143065,3915,3915,3915,3915,0
|
|
20240620,172100,36143065,3915,3915,3915,3915,0
|
|
20240620,172000,36143065,3915,3915,3915,3915,3027
|
|
20240620,171900,36143065,3915,3915,3915,3915,0
|
|
20240620,171800,36143065,3915,3915,3915,3915,0
|
|
20240620,171700,36143065,3915,3915,3915,3915,0
|
|
20240620,171600,36143065,3915,3915,3915,3915,0
|
|
20240620,171500,36143065,3915,3915,3915,3915,0
|
|
20240620,171400,36143065,3915,3915,3915,3915,0
|
|
20240620,171300,36143065,3915,3915,3915,3915,0
|
|
20240620,171200,36143065,3915,3915,3915,3915,0
|
|
20240620,171100,36143065,3915,3915,3915,3915,0
|
|
20240620,171000,36143065,3915,3915,3915,3915,0
|
|
20240620,170900,36143065,3915,3915,3915,3915,0
|
|
20240620,170800,36143065,3915,3915,3915,3915,0
|
|
20240620,170700,36143065,3915,3915,3915,3915,0
|
|
20240620,170600,36143065,3915,3915,3915,3915,0
|
|
20240620,170500,36143065,3915,3915,3915,3915,0
|
|
20240620,170400,36143065,3915,3915,3915,3915,0
|
|
20240620,170300,36143065,3915,3915,3915,3915,0
|
|
20240620,170200,36143065,3915,3915,3915,3915,0
|
|
20240620,170100,36143065,3915,3915,3915,3915,0
|
|
20240620,170000,36143065,3915,3915,3915,3915,0
|
|
20240620,165900,36143065,3915,3915,3915,3915,0
|
|
20240620,165800,36143065,3915,3915,3915,3915,0
|
|
20240620,165700,36143065,3915,3915,3915,3915,0
|
|
20240620,165600,36143065,3915,3915,3915,3915,0
|
|
20240620,165500,36143065,3915,3915,3915,3915,0
|
|
20240620,165400,36143065,3915,3915,3915,3915,0
|
|
20240620,165300,36143065,3915,3915,3915,3915,0
|
|
20240620,165200,36143065,3915,3915,3915,3915,0
|
|
20240620,165100,36143065,3915,3915,3915,3915,0
|
|
20240620,165000,36143065,3915,3915,3915,3915,3027
|
|
20240620,164900,36143065,3915,3915,3915,3915,0
|
|
20240620,164800,36143065,3915,3915,3915,3915,0
|
|
20240620,164700,36143065,3915,3915,3915,3915,0
|
|
20240620,164600,36143065,3915,3915,3915,3915,0
|
|
20240620,164500,36143065,3915,3915,3915,3915,0
|
|
20240620,164400,36143065,3915,3915,3915,3915,0
|
|
20240620,164300,36143065,3915,3915,3915,3915,0
|
|
20240620,164200,36143065,3915,3915,3915,3915,0
|
|
20240620,164100,36143065,3915,3915,3915,3915,0
|
|
20240620,164000,36143065,3915,3915,3915,3915,0
|
|
20240620,163900,36143065,3915,3915,3915,3915,0
|
|
20240620,163800,36143065,3915,3915,3915,3915,0
|
|
20240620,163700,36143065,3915,3915,3915,3915,0
|
|
20240620,163600,36143065,3915,3915,3915,3915,0
|
|
20240620,163500,36143065,3915,3915,3915,3915,0
|
|
20240620,163400,36143065,3915,3915,3915,3915,0
|
|
20240620,163300,36143065,3915,3915,3915,3915,0
|
|
20240620,163200,36143065,3915,3915,3915,3915,0
|
|
20240620,163100,36143065,3915,3915,3915,3915,0
|
|
20240620,163000,36143065,3915,3915,3915,3915,0
|
|
20240620,162900,36143065,3915,3915,3915,3915,0
|
|
20240620,162800,36143065,3915,3915,3915,3915,0
|
|
20240620,162700,36143065,3915,3915,3915,3915,0
|
|
20240620,162600,36143065,3915,3915,3915,3915,0
|
|
20240620,162500,36143065,3915,3915,3915,3915,0
|
|
20240620,162400,36143065,3915,3915,3915,3915,0
|
|
20240620,162300,36143065,3915,3915,3915,3915,0
|
|
20240620,162200,36143065,3915,3915,3915,3915,0
|
|
20240620,162100,36143065,3915,3915,3915,3915,0
|
|
20240620,162000,36143065,3915,3915,3915,3915,3027
|
|
20240620,161900,36143065,3915,3915,3915,3915,0
|
|
20240620,161800,36143065,3915,3915,3915,3915,0
|
|
20240620,161700,36143065,3915,3915,3915,3915,0
|
|
20240620,161600,36143065,3915,3915,3915,3915,0
|
|
20240620,161500,36143065,3915,3915,3915,3915,0
|
|
20240620,161400,36143065,3915,3915,3915,3915,0
|
|
20240620,161300,36143065,3915,3915,3915,3915,0
|
|
20240620,161200,36143065,3915,3915,3915,3915,0
|
|
20240620,161100,36143065,3915,3915,3915,3915,0
|
|
20240620,161000,36143065,3915,3915,3915,3915,0
|
|
20240620,160900,36143065,3915,3915,3915,3915,0
|
|
20240620,160800,36143065,3915,3915,3915,3915,0
|
|
20240620,160700,36143065,3915,3915,3915,3915,0
|
|
20240620,160600,36143065,3915,3915,3915,3915,0
|
|
20240620,160500,36143065,3915,3915,3915,3915,0
|
|
20240620,160400,36143065,3915,3915,3915,3915,0
|
|
20240620,160300,36143065,3915,3915,3915,3915,0
|
|
20240620,160200,36143065,3915,3915,3915,3915,0
|
|
20240620,160100,36143065,3915,3915,3915,3915,0
|
|
20240620,160000,36143065,3915,3915,3915,3915,0
|
|
20240620,155900,36143065,3915,3915,3915,3915,0
|
|
20240620,155800,36143065,3915,3915,3915,3915,0
|
|
20240620,155700,36143065,3915,3915,3915,3915,0
|
|
20240620,155600,36143065,3915,3915,3915,3915,0
|
|
20240620,155500,36143065,3915,3915,3915,3915,0
|
|
20240620,155400,36143065,3915,3915,3915,3915,0
|
|
20240620,155300,36143065,3915,3915,3915,3915,0
|
|
20240620,155200,36143065,3915,3915,3915,3915,0
|
|
20240620,155100,36143065,3915,3915,3915,3915,0
|
|
20240620,155000,36143065,3915,3915,3915,3915,3027
|
|
20240620,154900,36143065,3915,3915,3915,3915,0
|
|
20240620,154800,36143065,3915,3915,3915,3915,0
|
|
20240620,154700,36143065,3915,3915,3915,3915,0
|
|
20240620,154600,36143065,3915,3915,3915,3915,0
|
|
20240620,154500,36143065,3915,3915,3915,3915,0
|
|
20240620,154400,36143065,3915,3915,3915,3915,0
|
|
20240620,154300,36143065,3915,3915,3915,3915,0
|
|
20240620,154200,36143065,3915,3915,3915,3915,0
|
|
20240620,154100,36143065,3915,3915,3915,3915,0
|
|
20240620,154000,36143065,3915,3915,3915,3915,0
|
|
20240620,153900,36143065,3915,3915,3915,3915,0
|
|
20240620,153800,36143065,3915,3915,3915,3915,0
|
|
20240620,153700,36143065,3915,3915,3915,3915,0
|
|
20240620,153600,36143065,3915,3915,3915,3915,0
|
|
20240620,153500,36143065,3915,3915,3915,3915,0
|
|
20240620,153400,36143065,3915,3915,3915,3915,0
|
|
20240620,153300,36143065,3915,3915,3915,3915,0
|
|
20240620,153200,36143065,3915,3915,3915,3915,0
|
|
20240620,153100,36143065,3915,3915,3915,3915,0
|
|
20240620,153000,36143065,3915,3915,3915,3915,3027
|
|
20240620,152900,24292360,3920,3920,3920,3920,0
|
|
20240620,152800,24292360,3920,3920,3920,3920,0
|
|
20240620,152700,24292360,3920,3920,3920,3920,0
|
|
20240620,152600,24292360,3920,3920,3920,3920,0
|
|
20240620,152500,24292360,3920,3920,3920,3920,0
|
|
20240620,152400,24292360,3920,3920,3920,3920,0
|
|
20240620,152300,24292360,3920,3920,3920,3920,0
|
|
20240620,152200,24292360,3920,3920,3920,3920,0
|
|
20240620,152100,24292360,3920,3920,3920,3920,0
|
|
20240620,152000,24292360,3920,3920,3920,3920,0
|
|
20240620,151900,24292360,3920,3920,3920,3920,119
|
|
20240620,151800,23825880,3925,3925,3925,3925,10
|
|
20240620,151700,23786630,3925,3925,3925,3925,331
|
|
20240620,151600,22487455,3935,3930,3935,3930,23
|
|
20240620,151500,22397060,3930,3930,3930,3930,84
|
|
20240620,151400,22066940,3945,3945,3945,3945,0
|
|
20240620,151300,22066940,3945,3945,3945,3945,0
|
|
20240620,151200,22066940,3945,3945,3945,3945,0
|
|
20240620,151100,22066940,3945,3945,3945,3945,0
|
|
20240620,151000,22066940,3945,3945,3945,3945,0
|
|
20240620,150900,22066940,3945,3945,3945,3945,0
|
|
20240620,150800,22066940,3945,3945,3945,3945,0
|
|
20240620,150700,22066940,3945,3945,3945,3945,0
|
|
20240620,150600,22066940,3945,3945,3945,3945,0
|
|
20240620,150500,22066940,3945,3945,3945,3945,0
|
|
20240620,150400,22066940,3945,3945,3945,3945,0
|
|
20240620,150300,22066940,3945,3945,3945,3945,0
|
|
20240620,150200,22066940,3945,3945,3945,3945,0
|
|
20240620,150100,22066940,3945,3945,3945,3945,0
|
|
20240620,150000,22066940,3945,3945,3945,3945,0
|
|
20240620,145900,22066940,3945,3945,3945,3945,0
|
|
20240620,145800,22066940,3945,3945,3945,3945,0
|
|
20240620,145700,22066940,3945,3945,3945,3945,0
|
|
20240620,145600,22066940,3945,3945,3945,3945,0
|
|
20240620,145500,22066940,3945,3945,3945,3945,0
|
|
20240620,145400,22066940,3945,3945,3945,3945,0
|
|
20240620,145300,22066940,3945,3945,3945,3945,0
|
|
20240620,145200,22066940,3945,3945,3945,3945,0
|
|
20240620,145100,22066940,3945,3945,3945,3945,0
|
|
20240620,145000,22066940,3945,3945,3945,3945,0
|
|
20240620,144900,22066940,3945,3945,3945,3945,0
|
|
20240620,144800,22066940,3945,3945,3945,3945,0
|
|
20240620,144700,22066940,3945,3945,3945,3945,0
|
|
20240620,144600,22066940,3945,3945,3945,3945,0
|
|
20240620,144500,22066940,3945,3945,3945,3945,0
|
|
20240620,144400,22066940,3945,3945,3945,3945,0
|
|
20240620,144300,22066940,3945,3945,3945,3945,0
|
|
20240620,144200,22066940,3945,3935,3945,3925,11
|
|
20240620,144100,22023680,3940,3940,3940,3940,0
|
|
20240620,144000,22023680,3940,3940,3940,3940,0
|
|
20240620,143900,22023680,3940,3945,3945,3940,6
|
|
20240620,143800,22000025,3945,3945,3945,3945,0
|
|
20240620,143700,22000025,3945,3945,3945,3945,0
|
|
20240620,143600,22000025,3945,3945,3945,3945,0
|
|
20240620,143500,22000025,3945,3945,3945,3945,0
|
|
20240620,143400,22000025,3945,3945,3945,3945,1
|
|
20240620,143300,21996080,3925,3925,3925,3925,10
|
|
20240620,143200,21956830,3945,3945,3945,3945,0
|
|
20240620,143100,21956830,3945,3945,3945,3945,0
|
|
20240620,143000,21956830,3945,3945,3945,3945,0
|
|
20240620,142900,21956830,3945,3945,3945,3945,0
|
|
20240620,142800,21956830,3945,3945,3945,3945,0
|
|
20240620,142700,21956830,3945,3945,3945,3945,0
|
|
20240620,142600,21956830,3945,3945,3945,3945,1
|
|
20240620,142500,21952885,3925,3925,3925,3925,260
|
|
20240620,142400,20932385,3930,3930,3930,3930,0
|
|
20240620,142300,20932385,3930,3930,3930,3930,249
|
|
20240620,142200,19953815,3930,3940,3940,3930,945
|
|
20240620,142100,16236140,3955,3955,3955,3955,0
|
|
20240620,142000,16236140,3955,3955,3955,3955,0
|
|
20240620,141900,16236140,3955,3955,3955,3955,0
|
|
20240620,141800,16236140,3955,3955,3955,3955,0
|
|
20240620,141700,16236140,3955,3955,3955,3955,0
|
|
20240620,141600,16236140,3955,3955,3955,3955,0
|
|
20240620,141500,16236140,3955,3955,3955,3955,0
|
|
20240620,141400,16236140,3955,3955,3955,3955,0
|
|
20240620,141300,16236140,3955,3955,3955,3955,0
|
|
20240620,141200,16236140,3955,3955,3955,3955,0
|
|
20240620,141100,16236140,3955,3955,3955,3955,0
|
|
20240620,141000,16236140,3955,3955,3955,3955,0
|
|
20240620,140900,16236140,3955,3955,3955,3955,0
|
|
20240620,140800,16236140,3955,3955,3955,3955,0
|
|
20240620,140700,16236140,3955,3955,3955,3955,0
|
|
20240620,140600,16236140,3955,3955,3955,3955,0
|
|
20240620,140500,16236140,3955,3955,3955,3955,0
|
|
20240620,140400,16236140,3955,3955,3955,3955,0
|
|
20240620,140300,16236140,3955,3955,3955,3955,0
|
|
20240620,140200,16236140,3955,3955,3955,3955,0
|
|
20240620,140100,16236140,3955,3955,3955,3955,0
|
|
20240620,140000,16236140,3955,3955,3955,3955,0
|
|
20240620,135900,16236140,3955,3955,3955,3955,0
|
|
20240620,135800,16236140,3955,3955,3955,3955,0
|
|
20240620,135700,16236140,3955,3955,3955,3955,0
|
|
20240620,135600,16236140,3955,3955,3955,3955,0
|
|
20240620,135500,16236140,3955,3955,3955,3955,0
|
|
20240620,135400,16236140,3955,3955,3955,3955,0
|
|
20240620,135300,16236140,3955,3955,3955,3955,0
|
|
20240620,135200,16236140,3955,3955,3955,3955,0
|
|
20240620,135100,16236140,3955,3955,3955,3955,0
|
|
20240620,135000,16236140,3955,3940,3955,3940,705
|
|
20240620,134900,13458425,3945,3945,3945,3945,0
|
|
20240620,134800,13458425,3945,3945,3945,3945,53
|
|
20240620,134700,13249340,3945,3945,3945,3945,147
|
|
20240620,134600,12669425,3945,3945,3945,3945,3
|
|
20240620,134500,12657590,3950,3945,3950,3940,197
|
|
20240620,134400,11881370,3955,3955,3955,3955,0
|
|
20240620,134300,11881370,3955,3955,3955,3955,1
|
|
20240620,134200,11877415,3945,3950,3950,3945,100
|
|
20240620,134100,11482900,3955,3955,3955,3955,0
|
|
20240620,134000,11482900,3955,3955,3955,3955,0
|
|
20240620,133900,11482900,3955,3955,3955,3955,0
|
|
20240620,133800,11482900,3955,3955,3955,3955,0
|
|
20240620,133700,11482900,3955,3955,3955,3955,0
|
|
20240620,133600,11482900,3955,3955,3955,3955,0
|
|
20240620,133500,11482900,3955,3955,3955,3955,2
|
|
20240620,133400,11474990,3955,3955,3955,3955,0
|
|
20240620,133300,11474990,3955,3955,3955,3955,0
|
|
20240620,133200,11474990,3955,3955,3955,3955,0
|
|
20240620,133100,11474990,3955,3955,3955,3955,0
|
|
20240620,133000,11474990,3955,3955,3955,3955,0
|
|
20240620,132900,11474990,3955,3955,3955,3955,0
|
|
20240620,132800,11474990,3955,3955,3955,3955,0
|
|
20240620,132700,11474990,3955,3955,3955,3955,0
|
|
20240620,132600,11474990,3955,3955,3955,3955,0
|
|
20240620,132500,11474990,3955,3955,3955,3955,0
|
|
20240620,132400,11474990,3955,3955,3955,3955,0
|
|
20240620,132300,11474990,3955,3955,3955,3955,0
|
|
20240620,132200,11474990,3955,3955,3955,3955,0
|
|
20240620,132100,11474990,3955,3955,3955,3955,0
|
|
20240620,132000,11474990,3955,3955,3955,3955,0
|
|
20240620,131900,11474990,3955,3955,3955,3955,0
|
|
20240620,131800,11474990,3955,3955,3955,3955,0
|
|
20240620,131700,11474990,3955,3955,3955,3955,0
|
|
20240620,131600,11474990,3955,3955,3955,3955,0
|
|
20240620,131500,11474990,3955,3955,3955,3955,0
|
|
20240620,131400,11474990,3955,3955,3955,3955,0
|
|
20240620,131300,11474990,3955,3955,3955,3955,0
|
|
20240620,131200,11474990,3955,3955,3955,3955,0
|
|
20240620,131100,11474990,3955,3955,3955,3955,0
|
|
20240620,131000,11474990,3955,3955,3955,3955,0
|
|
20240620,130900,11474990,3955,3955,3955,3955,0
|
|
20240620,130800,11474990,3955,3955,3955,3955,0
|
|
20240620,130700,11474990,3955,3955,3955,3955,0
|
|
20240620,130600,11474990,3955,3955,3955,3955,0
|
|
20240620,130500,11474990,3955,3955,3955,3955,0
|
|
20240620,130400,11474990,3955,3955,3955,3955,0
|
|
20240620,130300,11474990,3955,3955,3955,3955,0
|
|
20240620,130200,11474990,3955,3955,3955,3955,0
|
|
20240620,130100,11474990,3955,3955,3955,3955,0
|
|
20240620,130000,11474990,3955,3955,3955,3955,0
|
|
20240620,125900,11474990,3955,3955,3955,3955,0
|
|
20240620,125800,11474990,3955,3955,3955,3955,0
|
|
20240620,125700,11474990,3955,3955,3955,3955,0
|
|
20240620,125600,11474990,3955,3955,3955,3955,1
|
|
20240620,125500,11471035,3945,3945,3945,3945,0
|
|
20240620,125400,11471035,3945,3945,3945,3945,0
|
|
20240620,125300,11471035,3945,3945,3945,3945,0
|
|
20240620,125200,11471035,3945,3945,3945,3945,0
|
|
20240620,125100,11471035,3945,3945,3945,3945,0
|
|
20240620,125000,11471035,3945,3945,3945,3945,0
|
|
20240620,124900,11471035,3945,3945,3945,3945,0
|
|
20240620,124800,11471035,3945,3945,3945,3945,0
|
|
20240620,124700,11471035,3945,3945,3945,3945,0
|
|
20240620,124600,11471035,3945,3945,3945,3945,0
|
|
20240620,124500,11471035,3945,3945,3945,3945,1
|
|
20240620,124400,11467090,3940,3940,3940,3940,0
|
|
20240620,124300,11467090,3940,3940,3940,3940,0
|
|
20240620,124200,11467090,3940,3940,3940,3940,0
|
|
20240620,124100,11467090,3940,3940,3940,3940,0
|
|
20240620,124000,11467090,3940,3940,3940,3940,0
|
|
20240620,123900,11467090,3940,3940,3940,3940,0
|
|
20240620,123800,11467090,3940,3940,3940,3940,0
|
|
20240620,123700,11467090,3940,3940,3940,3940,0
|
|
20240620,123600,11467090,3940,3940,3940,3940,0
|
|
20240620,123500,11467090,3940,3940,3940,3940,42
|
|
20240620,123400,11301610,3955,3955,3955,3955,0
|
|
20240620,123300,11301610,3955,3955,3955,3955,0
|
|
20240620,123200,11301610,3955,3955,3955,3955,0
|
|
20240620,123100,11301610,3955,3955,3955,3955,0
|
|
20240620,123000,11301610,3955,3955,3955,3955,0
|
|
20240620,122900,11301610,3955,3955,3955,3955,0
|
|
20240620,122800,11301610,3955,3955,3955,3955,0
|
|
20240620,122700,11301610,3955,3955,3955,3955,0
|
|
20240620,122600,11301610,3955,3955,3955,3955,0
|
|
20240620,122500,11301610,3955,3955,3955,3955,0
|
|
20240620,122400,11301610,3955,3955,3955,3955,0
|
|
20240620,122300,11301610,3955,3955,3955,3955,0
|
|
20240620,122200,11301610,3955,3955,3955,3955,0
|
|
20240620,122100,11301610,3955,3955,3955,3955,0
|
|
20240620,122000,11301610,3955,3955,3955,3955,0
|
|
20240620,121900,11301610,3955,3955,3955,3955,0
|
|
20240620,121800,11301610,3955,3955,3955,3955,0
|
|
20240620,121700,11301610,3955,3955,3955,3955,0
|
|
20240620,121600,11301610,3955,3955,3955,3955,0
|
|
20240620,121500,11301610,3955,3955,3955,3955,0
|
|
20240620,121400,11301610,3955,3955,3955,3955,0
|
|
20240620,121300,11301610,3955,3955,3955,3955,0
|
|
20240620,121200,11301610,3955,3955,3955,3955,0
|
|
20240620,121100,11301610,3955,3955,3955,3955,1
|
|
20240620,121000,11297655,3940,3940,3940,3940,0
|
|
20240620,120900,11297655,3940,3940,3940,3940,4
|
|
20240620,120800,11281895,3940,3940,3940,3940,0
|
|
20240620,120700,11281895,3940,3940,3940,3940,0
|
|
20240620,120600,11281895,3940,3940,3940,3940,0
|
|
20240620,120500,11281895,3940,3940,3940,3940,0
|
|
20240620,120400,11281895,3940,3940,3940,3940,0
|
|
20240620,120300,11281895,3940,3940,3940,3940,0
|
|
20240620,120200,11281895,3940,3940,3940,3940,0
|
|
20240620,120100,11281895,3940,3940,3940,3940,0
|
|
20240620,120000,11281895,3940,3940,3940,3940,0
|
|
20240620,115900,11281895,3940,3940,3940,3940,0
|
|
20240620,115800,11281895,3940,3940,3940,3940,0
|
|
20240620,115700,11281895,3940,3940,3940,3940,0
|
|
20240620,115600,11281895,3940,3940,3940,3940,0
|
|
20240620,115500,11281895,3940,3940,3940,3940,0
|
|
20240620,115400,11281895,3940,3940,3940,3940,0
|
|
20240620,115300,11281895,3940,3940,3940,3940,0
|
|
20240620,115200,11281895,3940,3940,3940,3940,57
|
|
20240620,115100,11057315,3940,3940,3940,3940,0
|
|
20240620,115000,11057315,3940,3940,3940,3940,0
|
|
20240620,114900,11057315,3940,3940,3940,3940,0
|
|
20240620,114800,11057315,3940,3940,3940,3940,0
|
|
20240620,114700,11057315,3940,3940,3940,3940,0
|
|
20240620,114600,11057315,3940,3940,3940,3940,0
|
|
20240620,114500,11057315,3940,3940,3940,3940,0
|
|
20240620,114400,11057315,3940,3940,3940,3940,1
|
|
20240620,114300,11053375,3925,3925,3925,3925,0
|
|
20240620,114200,11053375,3925,3925,3925,3925,0
|
|
20240620,114100,11053375,3925,3925,3925,3925,0
|
|
20240620,114000,11053375,3925,3930,3930,3925,970
|
|
20240620,113900,7244565,3955,3955,3955,3955,0
|
|
20240620,113800,7244565,3955,3955,3955,3955,0
|
|
20240620,113700,7244565,3955,3955,3955,3955,0
|
|
20240620,113600,7244565,3955,3955,3955,3955,0
|
|
20240620,113500,7244565,3955,3955,3955,3955,0
|
|
20240620,113400,7244565,3955,3955,3955,3955,0
|
|
20240620,113300,7244565,3955,3955,3955,3955,0
|
|
20240620,113200,7244565,3955,3955,3955,3955,0
|
|
20240620,113100,7244565,3955,3955,3955,3955,0
|
|
20240620,113000,7244565,3955,3955,3955,3955,0
|
|
20240620,112900,7244565,3955,3955,3955,3955,0
|
|
20240620,112800,7244565,3955,3955,3955,3955,0
|
|
20240620,112700,7244565,3955,3955,3955,3955,0
|
|
20240620,112600,7244565,3955,3955,3955,3955,0
|
|
20240620,112500,7244565,3955,3955,3955,3955,0
|
|
20240620,112400,7244565,3955,3955,3955,3955,1
|
|
20240620,112300,7240610,3935,3935,3935,3935,0
|
|
20240620,112200,7240610,3935,3950,3955,3935,18
|
|
20240620,112100,7169650,3955,3955,3955,3955,0
|
|
20240620,112000,7169650,3955,3955,3955,3955,0
|
|
20240620,111900,7169650,3955,3955,3955,3955,0
|
|
20240620,111800,7169650,3955,3955,3955,3955,0
|
|
20240620,111700,7169650,3955,3955,3955,3955,0
|
|
20240620,111600,7169650,3955,3955,3955,3955,0
|
|
20240620,111500,7169650,3955,3955,3955,3955,0
|
|
20240620,111400,7169650,3955,3955,3955,3955,0
|
|
20240620,111300,7169650,3955,3955,3955,3955,0
|
|
20240620,111200,7169650,3955,3955,3955,3955,0
|
|
20240620,111100,7169650,3955,3955,3955,3955,0
|
|
20240620,111000,7169650,3955,3955,3955,3955,0
|
|
20240620,110900,7169650,3955,3955,3955,3955,0
|
|
20240620,110800,7169650,3955,3955,3955,3955,0
|
|
20240620,110700,7169650,3955,3955,3955,3955,5
|
|
20240620,110600,7149875,3960,3960,3960,3960,0
|
|
20240620,110500,7149875,3960,3960,3960,3960,0
|
|
20240620,110400,7149875,3960,3960,3960,3960,0
|
|
20240620,110300,7149875,3960,3960,3960,3960,0
|
|
20240620,110200,7149875,3960,3960,3960,3960,0
|
|
20240620,110100,7149875,3960,3960,3960,3960,0
|
|
20240620,110000,7149875,3960,3960,3960,3960,0
|
|
20240620,105900,7149875,3960,3960,3960,3960,0
|
|
20240620,105800,7149875,3960,3960,3960,3960,0
|
|
20240620,105700,7149875,3960,3960,3960,3960,0
|
|
20240620,105600,7149875,3960,3960,3960,3960,90
|
|
20240620,105500,6793475,3960,3960,3960,3960,0
|
|
20240620,105400,6793475,3960,3960,3960,3960,0
|
|
20240620,105300,6793475,3960,3960,3960,3960,0
|
|
20240620,105200,6793475,3960,3960,3960,3960,0
|
|
20240620,105100,6793475,3960,3960,3960,3960,0
|
|
20240620,105000,6793475,3960,3960,3960,3960,0
|
|
20240620,104900,6793475,3960,3960,3960,3960,0
|
|
20240620,104800,6793475,3960,3960,3960,3960,0
|
|
20240620,104700,6793475,3960,3960,3960,3960,0
|
|
20240620,104600,6793475,3960,3960,3960,3960,0
|
|
20240620,104500,6793475,3960,3960,3960,3960,0
|
|
20240620,104400,6793475,3960,3960,3960,3960,0
|
|
20240620,104300,6793475,3960,3960,3960,3960,0
|
|
20240620,104200,6793475,3960,3960,3960,3960,0
|
|
20240620,104100,6793475,3960,3960,3960,3960,0
|
|
20240620,104000,6793475,3960,3960,3960,3960,0
|
|
20240620,103900,6793475,3960,3960,3960,3960,0
|
|
20240620,103800,6793475,3960,3960,3960,3960,0
|
|
20240620,103700,6793475,3960,3960,3960,3960,0
|
|
20240620,103600,6793475,3960,3960,3960,3960,0
|
|
20240620,103500,6793475,3960,3960,3960,3960,0
|
|
20240620,103400,6793475,3960,3960,3960,3960,0
|
|
20240620,103300,6793475,3960,3960,3960,3960,0
|
|
20240620,103200,6793475,3960,3960,3960,3960,0
|
|
20240620,103100,6793475,3960,3960,3960,3960,0
|
|
20240620,103000,6793475,3960,3960,3960,3960,0
|
|
20240620,102900,6793475,3960,3960,3960,3960,0
|
|
20240620,102800,6793475,3960,3960,3960,3960,0
|
|
20240620,102700,6793475,3960,3960,3960,3960,0
|
|
20240620,102600,6793475,3960,3960,3960,3960,0
|
|
20240620,102500,6793475,3960,3960,3960,3960,0
|
|
20240620,102400,6793475,3960,3960,3960,3960,0
|
|
20240620,102300,6793475,3960,3960,3960,3960,0
|
|
20240620,102200,6793475,3960,3960,3960,3960,0
|
|
20240620,102100,6793475,3960,3960,3960,3960,0
|
|
20240620,102000,6793475,3960,3960,3960,3960,0
|
|
20240620,101900,6793475,3960,3960,3960,3960,0
|
|
20240620,101800,6793475,3960,3960,3960,3960,0
|
|
20240620,101700,6793475,3960,3960,3960,3960,0
|
|
20240620,101600,6793475,3960,3960,3960,3960,1
|
|
20240620,101500,6789515,3955,3955,3955,3955,1
|
|
20240620,101400,6785560,3960,3960,3960,3960,0
|
|
20240620,101300,6785560,3960,3960,3960,3960,0
|
|
20240620,101200,6785560,3960,3960,3960,3960,0
|
|
20240620,101100,6785560,3960,3960,3960,3960,0
|
|
20240620,101000,6785560,3960,3960,3960,3960,0
|
|
20240620,100900,6785560,3960,3960,3960,3960,0
|
|
20240620,100800,6785560,3960,3960,3960,3960,0
|
|
20240620,100700,6785560,3960,3960,3960,3960,0
|
|
20240620,100600,6785560,3960,3960,3960,3960,0
|
|
20240620,100500,6785560,3960,3960,3960,3960,0
|
|
20240620,100400,6785560,3960,3960,3960,3960,0
|
|
20240620,100300,6785560,3960,3960,3960,3960,0
|
|
20240620,100200,6785560,3960,3960,3960,3960,0
|
|
20240620,100100,6785560,3960,3960,3960,3960,0
|
|
20240620,100000,6785560,3960,3960,3960,3960,10
|
|
20240620,095900,6745960,3960,3960,3960,3960,501
|
|
20240620,095800,4762000,3960,3960,3960,3960,0
|
|
20240620,095700,4762000,3960,3960,3960,3960,0
|
|
20240620,095600,4762000,3960,3960,3960,3960,2
|
|
20240620,095500,4754080,3960,3960,3960,3960,1
|
|
20240620,095400,4750120,3955,3955,3955,3955,1
|
|
20240620,095300,4746165,3960,3960,3960,3960,0
|
|
20240620,095200,4746165,3960,3960,3960,3960,0
|
|
20240620,095100,4746165,3960,3960,3960,3960,0
|
|
20240620,095000,4746165,3960,3960,3960,3960,0
|
|
20240620,094900,4746165,3960,3960,3960,3960,26
|
|
20240620,094800,4643205,3960,3960,3960,3960,0
|
|
20240620,094700,4643205,3960,3960,3960,3960,0
|
|
20240620,094600,4643205,3960,3960,3960,3960,0
|
|
20240620,094500,4643205,3960,3960,3960,3960,0
|
|
20240620,094400,4643205,3960,3960,3960,3960,0
|
|
20240620,094300,4643205,3960,3960,3960,3960,0
|
|
20240620,094200,4643205,3960,3960,3960,3960,1
|
|
20240620,094100,4639245,3955,3955,3955,3955,1
|
|
20240620,094000,4635290,3960,3960,3960,3960,129
|
|
20240620,093900,4124450,3960,3960,3960,3960,0
|
|
20240620,093800,4124450,3960,3960,3960,3960,0
|
|
20240620,093700,4124450,3960,3960,3960,3960,0
|
|
20240620,093600,4124450,3960,3960,3960,3960,0
|
|
20240620,093500,4124450,3960,3960,3960,3960,0
|
|
20240620,093400,4124450,3960,3960,3960,3960,0
|
|
20240620,093300,4124450,3960,3960,3960,3960,0
|
|
20240620,093200,4124450,3960,3960,3960,3960,0
|
|
20240620,093100,4124450,3960,3960,3960,3960,0
|
|
20240620,093000,4124450,3960,3960,3960,3960,0
|
|
20240620,092900,4124450,3960,3960,3960,3960,0
|
|
20240620,092800,4124450,3960,3960,3960,3960,0
|
|
20240620,092700,4124450,3960,3960,3960,3960,0
|
|
20240620,092600,4124450,3960,3960,3960,3960,0
|
|
20240620,092500,4124450,3960,3960,3960,3960,0
|
|
20240620,092400,4124450,3960,3960,3960,3960,0
|
|
20240620,092300,4124450,3960,3960,3960,3960,1
|
|
20240620,092200,4120490,3930,3930,3930,3930,0
|
|
20240620,092100,4120490,3930,3955,3955,3930,60
|
|
20240620,092000,3884475,3965,3965,3965,3965,0
|
|
20240620,091900,3884475,3965,3965,3965,3965,0
|
|
20240620,091800,3884475,3965,3965,3965,3965,0
|
|
20240620,091700,3884475,3965,3965,3965,3965,0
|
|
20240620,091600,3884475,3965,3965,3965,3965,0
|
|
20240620,091500,3884475,3965,3965,3965,3965,0
|
|
20240620,091400,3884475,3965,3965,3965,3965,4
|
|
20240620,091300,3868615,3965,3960,3965,3960,500
|
|
20240620,091200,1888550,3960,3960,3960,3960,0
|
|
20240620,091100,1888550,3960,3960,3960,3960,0
|
|
20240620,091000,1888550,3960,3960,3960,3960,122
|
|
20240620,090900,1405430,3960,3960,3960,3960,0
|
|
20240620,090800,1405430,3960,3960,3960,3960,0
|
|
20240620,090700,1405430,3960,3960,3960,3960,0
|
|
20240620,090600,1405430,3960,3960,3960,3960,0
|
|
20240620,090500,1405430,3960,3960,3960,3960,0
|
|
20240620,090400,1405430,3960,3960,3960,3960,6
|
|
20240620,090300,1381670,3960,3960,3960,3960,0
|
|
20240620,090200,1381670,3960,3960,3960,3960,2
|
|
20240620,090100,1373750,3925,3925,3925,3925,0
|
|
20240620,090000,1373750,3925,3925,3925,3925,350
|