646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194300,97582160,4565,4565,4565,4565,577
|
|
20240620,194200,97582160,4565,4565,4565,4565,0
|
|
20240620,194100,97582160,4565,4565,4565,4565,0
|
|
20240620,194000,97582160,4565,4565,4565,4565,0
|
|
20240620,193900,97582160,4565,4565,4565,4565,0
|
|
20240620,193800,97582160,4565,4565,4565,4565,0
|
|
20240620,193700,97582160,4565,4565,4565,4565,0
|
|
20240620,193600,97582160,4565,4565,4565,4565,0
|
|
20240620,193500,97582160,4565,4565,4565,4565,0
|
|
20240620,193400,97582160,4565,4565,4565,4565,0
|
|
20240620,193300,97582160,4565,4565,4565,4565,0
|
|
20240620,193200,97582160,4565,4565,4565,4565,0
|
|
20240620,193100,97582160,4565,4565,4565,4565,0
|
|
20240620,193000,97582160,4565,4565,4565,4565,0
|
|
20240620,192900,97582160,4565,4565,4565,4565,0
|
|
20240620,192800,97582160,4565,4565,4565,4565,0
|
|
20240620,192700,97582160,4565,4565,4565,4565,0
|
|
20240620,192600,97582160,4565,4565,4565,4565,0
|
|
20240620,192500,97582160,4565,4565,4565,4565,0
|
|
20240620,192400,97582160,4565,4565,4565,4565,0
|
|
20240620,192300,97582160,4565,4565,4565,4565,0
|
|
20240620,192200,97582160,4565,4565,4565,4565,0
|
|
20240620,192100,97582160,4565,4565,4565,4565,0
|
|
20240620,192000,97582160,4565,4565,4565,4565,0
|
|
20240620,191900,97582160,4565,4565,4565,4565,0
|
|
20240620,191800,97582160,4565,4565,4565,4565,0
|
|
20240620,191700,97582160,4565,4565,4565,4565,0
|
|
20240620,191600,97582160,4565,4565,4565,4565,0
|
|
20240620,191500,97582160,4565,4565,4565,4565,0
|
|
20240620,191400,97582160,4565,4565,4565,4565,0
|
|
20240620,191300,97582160,4565,4565,4565,4565,577
|
|
20240620,191200,97582160,4565,4565,4565,4565,0
|
|
20240620,191100,97582160,4565,4565,4565,4565,0
|
|
20240620,191000,97582160,4565,4565,4565,4565,0
|
|
20240620,190900,97582160,4565,4565,4565,4565,0
|
|
20240620,190800,97582160,4565,4565,4565,4565,0
|
|
20240620,190700,97582160,4565,4565,4565,4565,0
|
|
20240620,190600,97582160,4565,4565,4565,4565,0
|
|
20240620,190500,97582160,4565,4565,4565,4565,0
|
|
20240620,190400,97582160,4565,4565,4565,4565,0
|
|
20240620,190300,97582160,4565,4565,4565,4565,0
|
|
20240620,190200,97582160,4565,4565,4565,4565,0
|
|
20240620,190100,97582160,4565,4565,4565,4565,0
|
|
20240620,190000,97582160,4565,4565,4565,4565,0
|
|
20240620,185900,97582160,4565,4565,4565,4565,0
|
|
20240620,185800,97582160,4565,4565,4565,4565,0
|
|
20240620,185700,97582160,4565,4565,4565,4565,0
|
|
20240620,185600,97582160,4565,4565,4565,4565,0
|
|
20240620,185500,97582160,4565,4565,4565,4565,0
|
|
20240620,185400,97582160,4565,4565,4565,4565,0
|
|
20240620,185300,97582160,4565,4565,4565,4565,0
|
|
20240620,185200,97582160,4565,4565,4565,4565,0
|
|
20240620,185100,97582160,4565,4565,4565,4565,0
|
|
20240620,185000,97582160,4565,4565,4565,4565,0
|
|
20240620,184900,97582160,4565,4565,4565,4565,0
|
|
20240620,184800,97582160,4565,4565,4565,4565,0
|
|
20240620,184700,97582160,4565,4565,4565,4565,0
|
|
20240620,184600,97582160,4565,4565,4565,4565,0
|
|
20240620,184500,97582160,4565,4565,4565,4565,0
|
|
20240620,184400,97582160,4565,4565,4565,4565,0
|
|
20240620,184300,97582160,4565,4565,4565,4565,577
|
|
20240620,184200,97582160,4565,4565,4565,4565,0
|
|
20240620,184100,97582160,4565,4565,4565,4565,0
|
|
20240620,184000,97582160,4565,4565,4565,4565,0
|
|
20240620,183900,97582160,4565,4565,4565,4565,0
|
|
20240620,183800,97582160,4565,4565,4565,4565,0
|
|
20240620,183700,97582160,4565,4565,4565,4565,0
|
|
20240620,183600,97582160,4565,4565,4565,4565,0
|
|
20240620,183500,97582160,4565,4565,4565,4565,0
|
|
20240620,183400,97582160,4565,4565,4565,4565,0
|
|
20240620,183300,97582160,4565,4565,4565,4565,0
|
|
20240620,183200,97582160,4565,4565,4565,4565,0
|
|
20240620,183100,97582160,4565,4565,4565,4565,0
|
|
20240620,183000,97582160,4565,4565,4565,4565,0
|
|
20240620,182900,97582160,4565,4565,4565,4565,0
|
|
20240620,182800,97582160,4565,4565,4565,4565,0
|
|
20240620,182700,97582160,4565,4565,4565,4565,0
|
|
20240620,182600,97582160,4565,4565,4565,4565,0
|
|
20240620,182500,97582160,4565,4565,4565,4565,0
|
|
20240620,182400,97582160,4565,4565,4565,4565,0
|
|
20240620,182300,97582160,4565,4565,4565,4565,0
|
|
20240620,182200,97582160,4565,4565,4565,4565,0
|
|
20240620,182100,97582160,4565,4565,4565,4565,0
|
|
20240620,182000,97582160,4565,4565,4565,4565,0
|
|
20240620,181900,97582160,4565,4565,4565,4565,0
|
|
20240620,181800,97582160,4565,4565,4565,4565,0
|
|
20240620,181700,97582160,4565,4565,4565,4565,0
|
|
20240620,181600,97582160,4565,4565,4565,4565,0
|
|
20240620,181500,97582160,4565,4565,4565,4565,0
|
|
20240620,181400,97582160,4565,4565,4565,4565,0
|
|
20240620,181300,97582160,4565,4565,4565,4565,577
|
|
20240620,181200,97582160,4565,4565,4565,4565,0
|
|
20240620,181100,97582160,4565,4565,4565,4565,0
|
|
20240620,181000,97582160,4565,4565,4565,4565,0
|
|
20240620,180900,97582160,4565,4565,4565,4565,0
|
|
20240620,180800,97582160,4565,4565,4565,4565,0
|
|
20240620,180700,97582160,4565,4565,4565,4565,0
|
|
20240620,180600,97582160,4565,4565,4565,4565,0
|
|
20240620,180500,97582160,4565,4565,4565,4565,0
|
|
20240620,180400,97582160,4565,4565,4565,4565,0
|
|
20240620,180300,97582160,4565,4565,4565,4565,0
|
|
20240620,180200,97582160,4565,4565,4565,4565,0
|
|
20240620,180100,97582160,4565,4565,4565,4565,0
|
|
20240620,180000,97582160,4565,4565,4565,4565,0
|
|
20240620,175900,97582160,4565,4565,4565,4565,0
|
|
20240620,175800,97582160,4565,4565,4565,4565,0
|
|
20240620,175700,97582160,4565,4565,4565,4565,0
|
|
20240620,175600,97582160,4565,4565,4565,4565,0
|
|
20240620,175500,97582160,4565,4565,4565,4565,0
|
|
20240620,175400,97582160,4565,4565,4565,4565,0
|
|
20240620,175300,97582160,4565,4565,4565,4565,0
|
|
20240620,175200,97582160,4565,4565,4565,4565,0
|
|
20240620,175100,97582160,4565,4565,4565,4565,0
|
|
20240620,175000,97582160,4565,4565,4565,4565,0
|
|
20240620,174900,97582160,4565,4565,4565,4565,0
|
|
20240620,174800,97582160,4565,4565,4565,4565,0
|
|
20240620,174700,97582160,4565,4565,4565,4565,0
|
|
20240620,174600,97582160,4565,4565,4565,4565,0
|
|
20240620,174500,97582160,4565,4565,4565,4565,0
|
|
20240620,174400,97582160,4565,4565,4565,4565,0
|
|
20240620,174300,97582160,4565,4565,4565,4565,577
|
|
20240620,174200,97582160,4565,4565,4565,4565,0
|
|
20240620,174100,97582160,4565,4565,4565,4565,0
|
|
20240620,174000,97582160,4565,4565,4565,4565,0
|
|
20240620,173900,97582160,4565,4565,4565,4565,0
|
|
20240620,173800,97582160,4565,4565,4565,4565,0
|
|
20240620,173700,97582160,4565,4565,4565,4565,0
|
|
20240620,173600,97582160,4565,4565,4565,4565,0
|
|
20240620,173500,97582160,4565,4565,4565,4565,0
|
|
20240620,173400,97582160,4565,4565,4565,4565,0
|
|
20240620,173300,97582160,4565,4565,4565,4565,0
|
|
20240620,173200,97582160,4565,4565,4565,4565,0
|
|
20240620,173100,97582160,4565,4565,4565,4565,0
|
|
20240620,173000,97582160,4565,4565,4565,4565,0
|
|
20240620,172900,97582160,4565,4565,4565,4565,0
|
|
20240620,172800,97582160,4565,4565,4565,4565,0
|
|
20240620,172700,97582160,4565,4565,4565,4565,0
|
|
20240620,172600,97582160,4565,4565,4565,4565,0
|
|
20240620,172500,97582160,4565,4565,4565,4565,0
|
|
20240620,172400,97582160,4565,4565,4565,4565,0
|
|
20240620,172300,97582160,4565,4565,4565,4565,0
|
|
20240620,172200,97582160,4565,4565,4565,4565,0
|
|
20240620,172100,97582160,4565,4565,4565,4565,0
|
|
20240620,172000,97582160,4565,4565,4565,4565,0
|
|
20240620,171900,97582160,4565,4565,4565,4565,0
|
|
20240620,171800,97582160,4565,4565,4565,4565,0
|
|
20240620,171700,97582160,4565,4565,4565,4565,0
|
|
20240620,171600,97582160,4565,4565,4565,4565,0
|
|
20240620,171500,97582160,4565,4565,4565,4565,0
|
|
20240620,171400,97582160,4565,4565,4565,4565,0
|
|
20240620,171300,97582160,4565,4565,4565,4565,577
|
|
20240620,171200,97582160,4565,4565,4565,4565,0
|
|
20240620,171100,97582160,4565,4565,4565,4565,0
|
|
20240620,171000,97582160,4565,4565,4565,4565,0
|
|
20240620,170900,97582160,4565,4565,4565,4565,0
|
|
20240620,170800,97582160,4565,4565,4565,4565,0
|
|
20240620,170700,97582160,4565,4565,4565,4565,0
|
|
20240620,170600,97582160,4565,4565,4565,4565,0
|
|
20240620,170500,97582160,4565,4565,4565,4565,0
|
|
20240620,170400,97582160,4565,4565,4565,4565,0
|
|
20240620,170300,97582160,4565,4565,4565,4565,0
|
|
20240620,170200,97582160,4565,4565,4565,4565,0
|
|
20240620,170100,97582160,4565,4565,4565,4565,0
|
|
20240620,170000,97582160,4565,4565,4565,4565,0
|
|
20240620,165900,97582160,4565,4565,4565,4565,0
|
|
20240620,165800,97582160,4565,4565,4565,4565,0
|
|
20240620,165700,97582160,4565,4565,4565,4565,0
|
|
20240620,165600,97582160,4565,4565,4565,4565,0
|
|
20240620,165500,97582160,4565,4565,4565,4565,0
|
|
20240620,165400,97582160,4565,4565,4565,4565,0
|
|
20240620,165300,97582160,4565,4565,4565,4565,0
|
|
20240620,165200,97582160,4565,4565,4565,4565,0
|
|
20240620,165100,97582160,4565,4565,4565,4565,0
|
|
20240620,165000,97582160,4565,4565,4565,4565,0
|
|
20240620,164900,97582160,4565,4565,4565,4565,0
|
|
20240620,164800,97582160,4565,4565,4565,4565,0
|
|
20240620,164700,97582160,4565,4565,4565,4565,0
|
|
20240620,164600,97582160,4565,4565,4565,4565,0
|
|
20240620,164500,97582160,4565,4565,4565,4565,0
|
|
20240620,164400,97582160,4565,4565,4565,4565,0
|
|
20240620,164300,97582160,4565,4565,4565,4565,577
|
|
20240620,164200,97582160,4565,4565,4565,4565,0
|
|
20240620,164100,97582160,4565,4565,4565,4565,0
|
|
20240620,164000,97582160,4565,4565,4565,4565,0
|
|
20240620,163900,97582160,4565,4565,4565,4565,0
|
|
20240620,163800,97582160,4565,4565,4565,4565,0
|
|
20240620,163700,97582160,4565,4565,4565,4565,0
|
|
20240620,163600,97582160,4565,4565,4565,4565,0
|
|
20240620,163500,97582160,4565,4565,4565,4565,0
|
|
20240620,163400,97582160,4565,4565,4565,4565,0
|
|
20240620,163300,97582160,4565,4565,4565,4565,0
|
|
20240620,163200,97582160,4565,4565,4565,4565,0
|
|
20240620,163100,97582160,4565,4565,4565,4565,0
|
|
20240620,163000,97582160,4565,4565,4565,4565,0
|
|
20240620,162900,97582160,4565,4565,4565,4565,0
|
|
20240620,162800,97582160,4565,4565,4565,4565,0
|
|
20240620,162700,97582160,4565,4565,4565,4565,0
|
|
20240620,162600,97582160,4565,4565,4565,4565,0
|
|
20240620,162500,97582160,4565,4565,4565,4565,0
|
|
20240620,162400,97582160,4565,4565,4565,4565,0
|
|
20240620,162300,97582160,4565,4565,4565,4565,0
|
|
20240620,162200,97582160,4565,4565,4565,4565,0
|
|
20240620,162100,97582160,4565,4565,4565,4565,0
|
|
20240620,162000,97582160,4565,4565,4565,4565,0
|
|
20240620,161900,97582160,4565,4565,4565,4565,0
|
|
20240620,161800,97582160,4565,4565,4565,4565,0
|
|
20240620,161700,97582160,4565,4565,4565,4565,0
|
|
20240620,161600,97582160,4565,4565,4565,4565,0
|
|
20240620,161500,97582160,4565,4565,4565,4565,0
|
|
20240620,161400,97582160,4565,4565,4565,4565,0
|
|
20240620,161300,97582160,4565,4565,4565,4565,577
|
|
20240620,161200,97582160,4565,4565,4565,4565,0
|
|
20240620,161100,97582160,4565,4565,4565,4565,0
|
|
20240620,161000,97582160,4565,4565,4565,4565,0
|
|
20240620,160900,97582160,4565,4565,4565,4565,0
|
|
20240620,160800,97582160,4565,4565,4565,4565,0
|
|
20240620,160700,97582160,4565,4565,4565,4565,0
|
|
20240620,160600,97582160,4565,4565,4565,4565,0
|
|
20240620,160500,97582160,4565,4565,4565,4565,0
|
|
20240620,160400,97582160,4565,4565,4565,4565,0
|
|
20240620,160300,97582160,4565,4565,4565,4565,0
|
|
20240620,160200,97582160,4565,4565,4565,4565,0
|
|
20240620,160100,97582160,4565,4565,4565,4565,0
|
|
20240620,160000,97582160,4565,4565,4565,4565,0
|
|
20240620,155900,97582160,4565,4565,4565,4565,0
|
|
20240620,155800,97582160,4565,4565,4565,4565,0
|
|
20240620,155700,97582160,4565,4565,4565,4565,0
|
|
20240620,155600,97582160,4565,4565,4565,4565,0
|
|
20240620,155500,97582160,4565,4565,4565,4565,0
|
|
20240620,155400,97582160,4565,4565,4565,4565,0
|
|
20240620,155300,97582160,4565,4565,4565,4565,0
|
|
20240620,155200,97582160,4565,4565,4565,4565,0
|
|
20240620,155100,97582160,4565,4565,4565,4565,0
|
|
20240620,155000,97582160,4565,4565,4565,4565,0
|
|
20240620,154900,97582160,4565,4565,4565,4565,0
|
|
20240620,154800,97582160,4565,4565,4565,4565,0
|
|
20240620,154700,97582160,4565,4565,4565,4565,0
|
|
20240620,154600,97582160,4565,4565,4565,4565,0
|
|
20240620,154500,97582160,4565,4565,4565,4565,0
|
|
20240620,154400,97582160,4565,4565,4565,4565,0
|
|
20240620,154300,97582160,4565,4565,4565,4565,577
|
|
20240620,154200,97582160,4565,4565,4565,4565,0
|
|
20240620,154100,97582160,4565,4565,4565,4565,0
|
|
20240620,154000,97582160,4565,4565,4565,4565,0
|
|
20240620,153900,97582160,4565,4565,4565,4565,0
|
|
20240620,153800,97582160,4565,4565,4565,4565,0
|
|
20240620,153700,97582160,4565,4565,4565,4565,0
|
|
20240620,153600,97582160,4565,4565,4565,4565,0
|
|
20240620,153500,97582160,4565,4565,4565,4565,0
|
|
20240620,153400,97582160,4565,4565,4565,4565,0
|
|
20240620,153300,97582160,4565,4565,4565,4565,0
|
|
20240620,153200,97582160,4565,4565,4565,4565,0
|
|
20240620,153100,97582160,4565,4565,4565,4565,0
|
|
20240620,153000,97582160,4565,4565,4565,4565,577
|
|
20240620,152900,94948155,4580,4580,4580,4580,0
|
|
20240620,152800,94948155,4580,4580,4580,4580,0
|
|
20240620,152700,94948155,4580,4580,4580,4580,0
|
|
20240620,152600,94948155,4580,4580,4580,4580,0
|
|
20240620,152500,94948155,4580,4580,4580,4580,0
|
|
20240620,152400,94948155,4580,4580,4580,4580,0
|
|
20240620,152300,94948155,4580,4580,4580,4580,0
|
|
20240620,152200,94948155,4580,4580,4580,4580,0
|
|
20240620,152100,94948155,4580,4580,4580,4580,0
|
|
20240620,152000,94948155,4580,4580,4580,4580,0
|
|
20240620,151900,94948155,4580,4565,4580,4560,184
|
|
20240620,151800,94108640,4575,4575,4575,4575,1
|
|
20240620,151700,94104065,4575,4575,4575,4575,0
|
|
20240620,151600,94104065,4575,4575,4575,4575,6
|
|
20240620,151500,94076615,4570,4570,4570,4570,0
|
|
20240620,151400,94076615,4570,4570,4570,4570,500
|
|
20240620,151300,91791615,4570,4570,4570,4570,0
|
|
20240620,151200,91791615,4570,4570,4570,4570,0
|
|
20240620,151100,91791615,4570,4570,4570,4570,0
|
|
20240620,151000,91791615,4570,4570,4570,4570,0
|
|
20240620,150900,91791615,4570,4575,4575,4570,348
|
|
20240620,150800,90199680,4580,4580,4580,4580,2
|
|
20240620,150700,90190520,4580,4580,4580,4580,1
|
|
20240620,150600,90185940,4580,4580,4580,4580,0
|
|
20240620,150500,90185940,4580,4580,4580,4580,0
|
|
20240620,150400,90185940,4580,4580,4580,4580,0
|
|
20240620,150300,90185940,4580,4580,4580,4580,0
|
|
20240620,150200,90185940,4580,4580,4580,4580,0
|
|
20240620,150100,90185940,4580,4580,4580,4580,0
|
|
20240620,150000,90185940,4580,4580,4580,4580,100
|
|
20240620,145900,89727940,4580,4580,4580,4580,50
|
|
20240620,145800,89498940,4580,4580,4580,4580,0
|
|
20240620,145700,89498940,4580,4580,4580,4580,0
|
|
20240620,145600,89498940,4580,4580,4580,4580,0
|
|
20240620,145500,89498940,4580,4580,4580,4580,0
|
|
20240620,145400,89498940,4580,4580,4580,4580,0
|
|
20240620,145300,89498940,4580,4575,4580,4575,100
|
|
20240620,145200,89040945,4580,4580,4580,4580,0
|
|
20240620,145100,89040945,4580,4580,4580,4580,0
|
|
20240620,145000,89040945,4580,4575,4580,4575,400
|
|
20240620,144900,87210660,4575,4575,4575,4575,0
|
|
20240620,144800,87210660,4575,4575,4575,4575,3
|
|
20240620,144700,87196935,4575,4575,4575,4575,0
|
|
20240620,144600,87196935,4575,4575,4575,4575,0
|
|
20240620,144500,87196935,4575,4575,4575,4575,0
|
|
20240620,144400,87196935,4575,4575,4575,4575,20
|
|
20240620,144300,87105435,4575,4575,4575,4575,0
|
|
20240620,144200,87105435,4575,4575,4575,4575,9
|
|
20240620,144100,87064260,4575,4575,4575,4575,50
|
|
20240620,144000,86835510,4575,4575,4575,4575,19
|
|
20240620,143900,86748585,4575,4575,4575,4575,0
|
|
20240620,143800,86748585,4575,4575,4575,4575,0
|
|
20240620,143700,86748585,4575,4575,4575,4575,0
|
|
20240620,143600,86748585,4575,4575,4575,4575,1
|
|
20240620,143500,86744010,4580,4580,4580,4580,0
|
|
20240620,143400,86744010,4580,4580,4580,4580,0
|
|
20240620,143300,86744010,4580,4580,4580,4580,0
|
|
20240620,143200,86744010,4580,4580,4580,4580,0
|
|
20240620,143100,86744010,4580,4580,4580,4580,31
|
|
20240620,143000,86602030,4580,4580,4580,4580,0
|
|
20240620,142900,86602030,4580,4580,4580,4580,0
|
|
20240620,142800,86602030,4580,4580,4580,4580,10
|
|
20240620,142700,86556230,4580,4585,4585,4580,40
|
|
20240620,142600,86372980,4585,4585,4585,4585,30
|
|
20240620,142500,86235430,4585,4585,4585,4585,0
|
|
20240620,142400,86235430,4585,4585,4585,4585,1
|
|
20240620,142300,86230845,4585,4585,4585,4585,0
|
|
20240620,142200,86230845,4585,4585,4585,4585,0
|
|
20240620,142100,86230845,4585,4585,4585,4585,0
|
|
20240620,142000,86230845,4585,4585,4585,4585,0
|
|
20240620,141900,86230845,4585,4585,4585,4585,0
|
|
20240620,141800,86230845,4585,4585,4585,4585,0
|
|
20240620,141700,86230845,4585,4585,4585,4585,0
|
|
20240620,141600,86230845,4585,4585,4585,4585,0
|
|
20240620,141500,86230845,4585,4585,4585,4585,0
|
|
20240620,141400,86230845,4585,4585,4585,4585,0
|
|
20240620,141300,86230845,4585,4585,4585,4585,0
|
|
20240620,141200,86230845,4585,4585,4585,4585,0
|
|
20240620,141100,86230845,4585,4585,4585,4585,0
|
|
20240620,141000,86230845,4585,4585,4585,4585,0
|
|
20240620,140900,86230845,4585,4585,4585,4585,0
|
|
20240620,140800,86230845,4585,4585,4585,4585,50
|
|
20240620,140700,86001595,4560,4560,4560,4560,0
|
|
20240620,140600,86001595,4560,4560,4560,4560,0
|
|
20240620,140500,86001595,4560,4560,4560,4560,0
|
|
20240620,140400,86001595,4560,4560,4560,4560,0
|
|
20240620,140300,86001595,4560,4560,4560,4560,0
|
|
20240620,140200,86001595,4560,4560,4560,4560,0
|
|
20240620,140100,86001595,4560,4560,4560,4560,0
|
|
20240620,140000,86001595,4560,4560,4560,4560,0
|
|
20240620,135900,86001595,4560,4560,4560,4560,0
|
|
20240620,135800,86001595,4560,4560,4560,4560,29
|
|
20240620,135700,85869355,4560,4560,4560,4560,0
|
|
20240620,135600,85869355,4560,4560,4560,4560,0
|
|
20240620,135500,85869355,4560,4565,4565,4560,36
|
|
20240620,135400,85705190,4565,4565,4565,4565,0
|
|
20240620,135300,85705190,4565,4565,4565,4565,1
|
|
20240620,135200,85700625,4560,4560,4560,4560,0
|
|
20240620,135100,85700625,4560,4560,4560,4560,0
|
|
20240620,135000,85700625,4560,4560,4560,4560,0
|
|
20240620,134900,85700625,4560,4560,4560,4560,0
|
|
20240620,134800,85700625,4560,4585,4585,4560,2000
|
|
20240620,134700,76569965,4580,4580,4580,4580,0
|
|
20240620,134600,76569965,4580,4580,4580,4580,0
|
|
20240620,134500,76569965,4580,4580,4580,4580,0
|
|
20240620,134400,76569965,4580,4580,4580,4580,0
|
|
20240620,134300,76569965,4580,4580,4580,4580,0
|
|
20240620,134200,76569965,4580,4580,4580,4580,0
|
|
20240620,134100,76569965,4580,4580,4580,4580,0
|
|
20240620,134000,76569965,4580,4580,4580,4580,0
|
|
20240620,133900,76569965,4580,4580,4580,4580,0
|
|
20240620,133800,76569965,4580,4580,4580,4580,0
|
|
20240620,133700,76569965,4580,4580,4580,4580,16
|
|
20240620,133600,76496685,4580,4580,4580,4580,0
|
|
20240620,133500,76496685,4580,4580,4580,4580,0
|
|
20240620,133400,76496685,4580,4580,4580,4580,0
|
|
20240620,133300,76496685,4580,4580,4580,4580,0
|
|
20240620,133200,76496685,4580,4580,4580,4580,0
|
|
20240620,133100,76496685,4580,4580,4580,4580,0
|
|
20240620,133000,76496685,4580,4580,4580,4580,0
|
|
20240620,132900,76496685,4580,4580,4580,4580,0
|
|
20240620,132800,76496685,4580,4580,4580,4580,1087
|
|
20240620,132700,71518225,4580,4580,4580,4580,0
|
|
20240620,132600,71518225,4580,4580,4580,4580,1
|
|
20240620,132500,71513645,4580,4580,4580,4580,0
|
|
20240620,132400,71513645,4580,4580,4580,4580,7
|
|
20240620,132300,71481585,4580,4580,4580,4580,1
|
|
20240620,132200,71477005,4580,4580,4580,4580,0
|
|
20240620,132100,71477005,4580,4580,4580,4580,0
|
|
20240620,132000,71477005,4580,4580,4580,4580,0
|
|
20240620,131900,71477005,4580,4580,4580,4580,0
|
|
20240620,131800,71477005,4580,4580,4580,4580,300
|
|
20240620,131700,70103005,4580,4580,4580,4580,0
|
|
20240620,131600,70103005,4580,4580,4580,4580,0
|
|
20240620,131500,70103005,4580,4580,4580,4580,0
|
|
20240620,131400,70103005,4580,4580,4580,4580,0
|
|
20240620,131300,70103005,4580,4580,4580,4580,0
|
|
20240620,131200,70103005,4580,4580,4580,4580,0
|
|
20240620,131100,70103005,4580,4580,4580,4580,0
|
|
20240620,131000,70103005,4580,4580,4580,4580,0
|
|
20240620,130900,70103005,4580,4580,4580,4580,1
|
|
20240620,130800,70098425,4580,4580,4580,4580,1
|
|
20240620,130700,70093845,4565,4565,4565,4565,0
|
|
20240620,130600,70093845,4565,4565,4565,4565,1
|
|
20240620,130500,70089280,4570,4570,4570,4570,0
|
|
20240620,130400,70089280,4570,4570,4570,4570,0
|
|
20240620,130300,70089280,4570,4570,4570,4570,0
|
|
20240620,130200,70089280,4570,4570,4570,4570,250
|
|
20240620,130100,68946780,4570,4570,4570,4570,0
|
|
20240620,130000,68946780,4570,4570,4570,4570,0
|
|
20240620,125900,68946780,4570,4570,4570,4570,0
|
|
20240620,125800,68946780,4570,4570,4570,4570,0
|
|
20240620,125700,68946780,4570,4570,4570,4570,0
|
|
20240620,125600,68946780,4570,4570,4570,4570,0
|
|
20240620,125500,68946780,4570,4570,4570,4570,300
|
|
20240620,125400,67575780,4570,4570,4570,4570,0
|
|
20240620,125300,67575780,4570,4570,4570,4570,0
|
|
20240620,125200,67575780,4570,4570,4570,4570,0
|
|
20240620,125100,67575780,4570,4570,4570,4570,82
|
|
20240620,125000,67201040,4580,4580,4580,4580,1
|
|
20240620,124900,67196460,4580,4580,4580,4580,0
|
|
20240620,124800,67196460,4580,4580,4580,4580,0
|
|
20240620,124700,67196460,4580,4580,4580,4580,0
|
|
20240620,124600,67196460,4580,4580,4580,4580,0
|
|
20240620,124500,67196460,4580,4580,4580,4580,0
|
|
20240620,124400,67196460,4580,4580,4580,4580,0
|
|
20240620,124300,67196460,4580,4580,4580,4580,1
|
|
20240620,124200,67191880,4580,4580,4580,4580,0
|
|
20240620,124100,67191880,4580,4580,4580,4580,1
|
|
20240620,124000,67187300,4565,4565,4565,4565,0
|
|
20240620,123900,67187300,4565,4565,4565,4565,0
|
|
20240620,123800,67187300,4565,4565,4565,4565,0
|
|
20240620,123700,67187300,4565,4565,4565,4565,0
|
|
20240620,123600,67187300,4565,4565,4565,4565,0
|
|
20240620,123500,67187300,4565,4565,4565,4565,0
|
|
20240620,123400,67187300,4565,4565,4565,4565,0
|
|
20240620,123300,67187300,4565,4565,4565,4565,0
|
|
20240620,123200,67187300,4565,4565,4565,4565,0
|
|
20240620,123100,67187300,4565,4565,4565,4565,600
|
|
20240620,123000,64448300,4565,4565,4565,4565,0
|
|
20240620,122900,64448300,4565,4565,4565,4565,0
|
|
20240620,122800,64448300,4565,4565,4565,4565,0
|
|
20240620,122700,64448300,4565,4565,4565,4565,0
|
|
20240620,122600,64448300,4565,4570,4570,4565,811
|
|
20240620,122500,60745820,4570,4570,4570,4570,0
|
|
20240620,122400,60745820,4570,4575,4575,4570,200
|
|
20240620,122300,59831795,4580,4580,4580,4580,0
|
|
20240620,122200,59831795,4580,4580,4580,4580,529
|
|
20240620,122100,57408975,4575,4575,4575,4575,0
|
|
20240620,122000,57408975,4575,4575,4575,4575,0
|
|
20240620,121900,57408975,4575,4575,4575,4575,0
|
|
20240620,121800,57408975,4575,4575,4575,4575,1
|
|
20240620,121700,57404400,4580,4580,4580,4580,0
|
|
20240620,121600,57404400,4580,4580,4580,4580,0
|
|
20240620,121500,57404400,4580,4580,4580,4580,0
|
|
20240620,121400,57404400,4580,4580,4580,4580,101
|
|
20240620,121300,56941820,4580,4580,4580,4580,0
|
|
20240620,121200,56941820,4580,4580,4580,4580,0
|
|
20240620,121100,56941820,4580,4580,4580,4580,0
|
|
20240620,121000,56941820,4580,4580,4580,4580,0
|
|
20240620,120900,56941820,4580,4580,4580,4580,0
|
|
20240620,120800,56941820,4580,4580,4580,4580,0
|
|
20240620,120700,56941820,4580,4580,4580,4580,10
|
|
20240620,120600,56896020,4580,4580,4580,4580,0
|
|
20240620,120500,56896020,4580,4580,4580,4580,0
|
|
20240620,120400,56896020,4580,4580,4580,4580,0
|
|
20240620,120300,56896020,4580,4580,4580,4580,4
|
|
20240620,120200,56877700,4580,4580,4580,4580,0
|
|
20240620,120100,56877700,4580,4580,4580,4580,0
|
|
20240620,120000,56877700,4580,4580,4580,4580,0
|
|
20240620,115900,56877700,4580,4580,4580,4580,0
|
|
20240620,115800,56877700,4580,4580,4580,4580,0
|
|
20240620,115700,56877700,4580,4580,4580,4580,1
|
|
20240620,115600,56873120,4580,4580,4580,4580,1
|
|
20240620,115500,56868540,4580,4580,4580,4580,0
|
|
20240620,115400,56868540,4580,4580,4580,4580,0
|
|
20240620,115300,56868540,4580,4580,4580,4580,0
|
|
20240620,115200,56868540,4580,4580,4580,4580,0
|
|
20240620,115100,56868540,4580,4580,4580,4580,0
|
|
20240620,115000,56868540,4580,4580,4580,4580,1
|
|
20240620,114900,56863960,4580,4580,4580,4580,0
|
|
20240620,114800,56863960,4580,4580,4580,4580,0
|
|
20240620,114700,56863960,4580,4580,4580,4580,10
|
|
20240620,114600,56818160,4580,4580,4580,4580,0
|
|
20240620,114500,56818160,4580,4580,4580,4580,267
|
|
20240620,114400,55595300,4595,4595,4595,4595,0
|
|
20240620,114300,55595300,4595,4595,4595,4595,0
|
|
20240620,114200,55595300,4595,4595,4595,4595,0
|
|
20240620,114100,55595300,4595,4595,4595,4595,0
|
|
20240620,114000,55595300,4595,4595,4595,4595,0
|
|
20240620,113900,55595300,4595,4595,4595,4595,0
|
|
20240620,113800,55595300,4595,4595,4595,4595,0
|
|
20240620,113700,55595300,4595,4595,4595,4595,0
|
|
20240620,113600,55595300,4595,4595,4595,4595,0
|
|
20240620,113500,55595300,4595,4595,4595,4595,0
|
|
20240620,113400,55595300,4595,4595,4595,4595,0
|
|
20240620,113300,55595300,4595,4595,4595,4595,6
|
|
20240620,113200,55567730,4595,4595,4595,4595,0
|
|
20240620,113100,55567730,4595,4595,4595,4595,0
|
|
20240620,113000,55567730,4595,4595,4595,4595,0
|
|
20240620,112900,55567730,4595,4595,4595,4595,0
|
|
20240620,112800,55567730,4595,4595,4595,4595,0
|
|
20240620,112700,55567730,4595,4595,4595,4595,0
|
|
20240620,112600,55567730,4595,4595,4595,4595,0
|
|
20240620,112500,55567730,4595,4595,4595,4595,0
|
|
20240620,112400,55567730,4595,4595,4595,4595,0
|
|
20240620,112300,55567730,4595,4585,4595,4585,265
|
|
20240620,112200,54352005,4585,4585,4585,4585,55
|
|
20240620,112100,54099830,4595,4585,4595,4585,60
|
|
20240620,112000,53824655,4590,4590,4590,4590,0
|
|
20240620,111900,53824655,4590,4590,4590,4590,0
|
|
20240620,111800,53824655,4590,4590,4590,4590,1
|
|
20240620,111700,53820065,4590,4590,4590,4590,0
|
|
20240620,111600,53820065,4590,4595,4595,4590,15
|
|
20240620,111500,53751195,4595,4595,4595,4595,0
|
|
20240620,111400,53751195,4595,4595,4595,4595,0
|
|
20240620,111300,53751195,4595,4595,4595,4595,0
|
|
20240620,111200,53751195,4595,4595,4595,4595,0
|
|
20240620,111100,53751195,4595,4595,4595,4595,2
|
|
20240620,111000,53742005,4595,4595,4595,4595,0
|
|
20240620,110900,53742005,4595,4595,4595,4595,119
|
|
20240620,110800,53195200,4600,4600,4600,4600,0
|
|
20240620,110700,53195200,4600,4600,4600,4600,0
|
|
20240620,110600,53195200,4600,4595,4600,4595,65
|
|
20240620,110500,52896520,4595,4595,4595,4595,20
|
|
20240620,110400,52804620,4590,4590,4590,4590,0
|
|
20240620,110300,52804620,4590,4590,4590,4590,13
|
|
20240620,110200,52744950,4595,4595,4595,4595,1
|
|
20240620,110100,52740355,4595,4595,4595,4595,0
|
|
20240620,110000,52740355,4595,4590,4595,4590,57
|
|
20240620,105900,52478690,4590,4590,4590,4590,30
|
|
20240620,105800,52340990,4590,4590,4590,4590,0
|
|
20240620,105700,52340990,4590,4590,4590,4590,0
|
|
20240620,105600,52340990,4590,4590,4590,4590,0
|
|
20240620,105500,52340990,4590,4590,4590,4590,1
|
|
20240620,105400,52336400,4605,4605,4605,4605,0
|
|
20240620,105300,52336400,4605,4605,4605,4605,0
|
|
20240620,105200,52336400,4605,4605,4605,4605,0
|
|
20240620,105100,52336400,4605,4605,4605,4605,0
|
|
20240620,105000,52336400,4605,4605,4605,4605,0
|
|
20240620,104900,52336400,4605,4605,4605,4605,0
|
|
20240620,104800,52336400,4605,4605,4605,4605,0
|
|
20240620,104700,52336400,4605,4605,4605,4605,0
|
|
20240620,104600,52336400,4605,4605,4605,4605,0
|
|
20240620,104500,52336400,4605,4605,4605,4605,0
|
|
20240620,104400,52336400,4605,4605,4605,4605,2
|
|
20240620,104300,52327190,4605,4605,4605,4605,0
|
|
20240620,104200,52327190,4605,4600,4605,4600,10
|
|
20240620,104100,52281180,4605,4605,4605,4605,0
|
|
20240620,104000,52281180,4605,4605,4605,4605,0
|
|
20240620,103900,52281180,4605,4605,4605,4605,0
|
|
20240620,103800,52281180,4605,4605,4605,4605,0
|
|
20240620,103700,52281180,4605,4605,4605,4605,20
|
|
20240620,103600,52189080,4605,4605,4605,4605,0
|
|
20240620,103500,52189080,4605,4605,4605,4605,0
|
|
20240620,103400,52189080,4605,4605,4605,4605,0
|
|
20240620,103300,52189080,4605,4605,4605,4605,0
|
|
20240620,103200,52189080,4605,4605,4605,4605,0
|
|
20240620,103100,52189080,4605,4605,4605,4605,0
|
|
20240620,103000,52189080,4605,4605,4605,4605,0
|
|
20240620,102900,52189080,4605,4605,4605,4605,0
|
|
20240620,102800,52189080,4605,4605,4605,4605,0
|
|
20240620,102700,52189080,4605,4605,4605,4605,1
|
|
20240620,102600,52184475,4605,4595,4605,4595,394
|
|
20240620,102500,50372825,4595,4585,4595,4565,1486
|
|
20240620,102400,43579845,4570,4570,4570,4570,0
|
|
20240620,102300,43579845,4570,4585,4585,4570,84
|
|
20240620,102200,43195900,4610,4610,4610,4610,0
|
|
20240620,102100,43195900,4610,4610,4610,4610,0
|
|
20240620,102000,43195900,4610,4610,4610,4610,0
|
|
20240620,101900,43195900,4610,4600,4610,4600,1561
|
|
20240620,101800,36014730,4595,4570,4595,4565,445
|
|
20240620,101700,33970530,4600,4600,4600,4600,0
|
|
20240620,101600,33970530,4600,4595,4600,4595,401
|
|
20240620,101500,32127850,4595,4595,4595,4595,50
|
|
20240620,101400,31898100,4595,4595,4595,4595,101
|
|
20240620,101300,31434005,4595,4595,4595,4595,1
|
|
20240620,101200,31429410,4595,4595,4595,4595,0
|
|
20240620,101100,31429410,4595,4595,4595,4595,0
|
|
20240620,101000,31429410,4595,4595,4595,4595,0
|
|
20240620,100900,31429410,4595,4595,4595,4595,0
|
|
20240620,100800,31429410,4595,4595,4595,4595,1
|
|
20240620,100700,31424815,4595,4595,4595,4595,100
|
|
20240620,100600,30965315,4600,4600,4600,4600,0
|
|
20240620,100500,30965315,4600,4600,4600,4600,0
|
|
20240620,100400,30965315,4600,4590,4600,4565,1200
|
|
20240620,100300,25460290,4575,4575,4575,4575,0
|
|
20240620,100200,25460290,4575,4580,4580,4575,24
|
|
20240620,100100,25350480,4590,4590,4590,4590,1
|
|
20240620,100000,25345890,4580,4580,4580,4580,0
|
|
20240620,095900,25345890,4580,4580,4580,4580,0
|
|
20240620,095800,25345890,4580,4580,4580,4580,0
|
|
20240620,095700,25345890,4580,4580,4580,4580,0
|
|
20240620,095600,25345890,4580,4580,4580,4580,0
|
|
20240620,095500,25345890,4580,4580,4580,4580,0
|
|
20240620,095400,25345890,4580,4580,4580,4580,0
|
|
20240620,095300,25345890,4580,4580,4580,4580,10
|
|
20240620,095200,25300090,4580,4580,4580,4580,0
|
|
20240620,095100,25300090,4580,4580,4580,4580,0
|
|
20240620,095000,25300090,4580,4580,4580,4580,0
|
|
20240620,094900,25300090,4580,4580,4580,4580,0
|
|
20240620,094800,25300090,4580,4580,4580,4580,0
|
|
20240620,094700,25300090,4580,4580,4580,4580,411
|
|
20240620,094600,23417710,4550,4550,4550,4550,0
|
|
20240620,094500,23417710,4550,4550,4550,4550,0
|
|
20240620,094400,23417710,4550,4550,4550,4550,0
|
|
20240620,094300,23417710,4550,4550,4550,4550,0
|
|
20240620,094200,23417710,4550,4565,4565,4550,1638
|
|
20240620,094100,15959530,4560,4560,4560,4560,0
|
|
20240620,094000,15959530,4560,4560,4560,4560,0
|
|
20240620,093900,15959530,4560,4560,4560,4560,0
|
|
20240620,093800,15959530,4560,4560,4560,4560,0
|
|
20240620,093700,15959530,4560,4560,4560,4560,160
|
|
20240620,093600,15229930,4580,4580,4580,4580,0
|
|
20240620,093500,15229930,4580,4580,4580,4580,0
|
|
20240620,093400,15229930,4580,4580,4580,4580,0
|
|
20240620,093300,15229930,4580,4580,4580,4580,0
|
|
20240620,093200,15229930,4580,4580,4580,4580,0
|
|
20240620,093100,15229930,4580,4580,4580,4580,101
|
|
20240620,093000,14767350,4580,4575,4580,4575,100
|
|
20240620,092900,14309490,4580,4580,4580,4580,0
|
|
20240620,092800,14309490,4580,4580,4580,4580,100
|
|
20240620,092700,13851490,4580,4570,4580,4570,100
|
|
20240620,092600,13393710,4580,4580,4580,4580,0
|
|
20240620,092500,13393710,4580,4555,4580,4545,967
|
|
20240620,092400,8993385,4590,4590,4590,4590,0
|
|
20240620,092300,8993385,4590,4590,4590,4590,0
|
|
20240620,092200,8993385,4590,4590,4590,4590,2
|
|
20240620,092100,8984205,4595,4595,4595,4595,0
|
|
20240620,092000,8984205,4595,4595,4595,4595,100
|
|
20240620,091900,8524705,4595,4595,4595,4595,0
|
|
20240620,091800,8524705,4595,4595,4595,4595,0
|
|
20240620,091700,8524705,4595,4595,4595,4595,217
|
|
20240620,091600,7527590,4590,4590,4590,4590,0
|
|
20240620,091500,7527590,4590,4590,4590,4590,0
|
|
20240620,091400,7527590,4590,4590,4590,4590,0
|
|
20240620,091300,7527590,4590,4590,4590,4590,100
|
|
20240620,091200,7068590,4590,4590,4590,4590,100
|
|
20240620,091100,6609590,4590,4590,4590,4590,380
|
|
20240620,091000,4865390,4590,4590,4590,4590,0
|
|
20240620,090900,4865390,4590,4590,4590,4590,0
|
|
20240620,090800,4865390,4590,4590,4590,4590,0
|
|
20240620,090700,4865390,4590,4585,4590,4585,200
|
|
20240620,090600,3947405,4590,4590,4590,4590,0
|
|
20240620,090500,3947405,4590,4565,4590,4550,58
|
|
20240620,090400,3682305,4590,4590,4590,4590,10
|
|
20240620,090300,3636405,4590,4590,4590,4590,5
|
|
20240620,090200,3613455,4590,4590,4590,4590,1
|
|
20240620,090100,3608865,4590,4590,4590,4590,0
|
|
20240620,090000,3608865,4590,4545,4590,4545,794
|