646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194300,75168890,4545,4545,4545,4545,497
|
|
20240621,194200,75168890,4545,4545,4545,4545,0
|
|
20240621,194100,75168890,4545,4545,4545,4545,0
|
|
20240621,194000,75168890,4545,4545,4545,4545,0
|
|
20240621,193900,75168890,4545,4545,4545,4545,0
|
|
20240621,193800,75168890,4545,4545,4545,4545,0
|
|
20240621,193700,75168890,4545,4545,4545,4545,0
|
|
20240621,193600,75168890,4545,4545,4545,4545,0
|
|
20240621,193500,75168890,4545,4545,4545,4545,0
|
|
20240621,193400,75168890,4545,4545,4545,4545,0
|
|
20240621,193300,75168890,4545,4545,4545,4545,0
|
|
20240621,193200,75168890,4545,4545,4545,4545,0
|
|
20240621,193100,75168890,4545,4545,4545,4545,0
|
|
20240621,193000,75168890,4545,4545,4545,4545,0
|
|
20240621,192900,75168890,4545,4545,4545,4545,0
|
|
20240621,192800,75168890,4545,4545,4545,4545,0
|
|
20240621,192700,75168890,4545,4545,4545,4545,0
|
|
20240621,192600,75168890,4545,4545,4545,4545,0
|
|
20240621,192500,75168890,4545,4545,4545,4545,0
|
|
20240621,192400,75168890,4545,4545,4545,4545,0
|
|
20240621,192300,75168890,4545,4545,4545,4545,0
|
|
20240621,192200,75168890,4545,4545,4545,4545,0
|
|
20240621,192100,75168890,4545,4545,4545,4545,0
|
|
20240621,192000,75168890,4545,4545,4545,4545,0
|
|
20240621,191900,75168890,4545,4545,4545,4545,0
|
|
20240621,191800,75168890,4545,4545,4545,4545,0
|
|
20240621,191700,75168890,4545,4545,4545,4545,0
|
|
20240621,191600,75168890,4545,4545,4545,4545,0
|
|
20240621,191500,75168890,4545,4545,4545,4545,0
|
|
20240621,191400,75168890,4545,4545,4545,4545,0
|
|
20240621,191300,75168890,4545,4545,4545,4545,497
|
|
20240621,191200,75168890,4545,4545,4545,4545,0
|
|
20240621,191100,75168890,4545,4545,4545,4545,0
|
|
20240621,191000,75168890,4545,4545,4545,4545,0
|
|
20240621,190900,75168890,4545,4545,4545,4545,0
|
|
20240621,190800,75168890,4545,4545,4545,4545,0
|
|
20240621,190700,75168890,4545,4545,4545,4545,0
|
|
20240621,190600,75168890,4545,4545,4545,4545,0
|
|
20240621,190500,75168890,4545,4545,4545,4545,0
|
|
20240621,190400,75168890,4545,4545,4545,4545,0
|
|
20240621,190300,75168890,4545,4545,4545,4545,0
|
|
20240621,190200,75168890,4545,4545,4545,4545,0
|
|
20240621,190100,75168890,4545,4545,4545,4545,0
|
|
20240621,190000,75168890,4545,4545,4545,4545,0
|
|
20240621,185900,75168890,4545,4545,4545,4545,0
|
|
20240621,185800,75168890,4545,4545,4545,4545,0
|
|
20240621,185700,75168890,4545,4545,4545,4545,0
|
|
20240621,185600,75168890,4545,4545,4545,4545,0
|
|
20240621,185500,75168890,4545,4545,4545,4545,0
|
|
20240621,185400,75168890,4545,4545,4545,4545,0
|
|
20240621,185300,75168890,4545,4545,4545,4545,0
|
|
20240621,185200,75168890,4545,4545,4545,4545,0
|
|
20240621,185100,75168890,4545,4545,4545,4545,0
|
|
20240621,185000,75168890,4545,4545,4545,4545,0
|
|
20240621,184900,75168890,4545,4545,4545,4545,0
|
|
20240621,184800,75168890,4545,4545,4545,4545,0
|
|
20240621,184700,75168890,4545,4545,4545,4545,0
|
|
20240621,184600,75168890,4545,4545,4545,4545,0
|
|
20240621,184500,75168890,4545,4545,4545,4545,0
|
|
20240621,184400,75168890,4545,4545,4545,4545,0
|
|
20240621,184300,75168890,4545,4545,4545,4545,497
|
|
20240621,184200,75168890,4545,4545,4545,4545,0
|
|
20240621,184100,75168890,4545,4545,4545,4545,0
|
|
20240621,184000,75168890,4545,4545,4545,4545,0
|
|
20240621,183900,75168890,4545,4545,4545,4545,0
|
|
20240621,183800,75168890,4545,4545,4545,4545,0
|
|
20240621,183700,75168890,4545,4545,4545,4545,0
|
|
20240621,183600,75168890,4545,4545,4545,4545,0
|
|
20240621,183500,75168890,4545,4545,4545,4545,0
|
|
20240621,183400,75168890,4545,4545,4545,4545,0
|
|
20240621,183300,75168890,4545,4545,4545,4545,0
|
|
20240621,183200,75168890,4545,4545,4545,4545,0
|
|
20240621,183100,75168890,4545,4545,4545,4545,0
|
|
20240621,183000,75168890,4545,4545,4545,4545,0
|
|
20240621,182900,75168890,4545,4545,4545,4545,0
|
|
20240621,182800,75168890,4545,4545,4545,4545,0
|
|
20240621,182700,75168890,4545,4545,4545,4545,0
|
|
20240621,182600,75168890,4545,4545,4545,4545,0
|
|
20240621,182500,75168890,4545,4545,4545,4545,0
|
|
20240621,182400,75168890,4545,4545,4545,4545,0
|
|
20240621,182300,75168890,4545,4545,4545,4545,0
|
|
20240621,182200,75168890,4545,4545,4545,4545,0
|
|
20240621,182100,75168890,4545,4545,4545,4545,0
|
|
20240621,182000,75168890,4545,4545,4545,4545,0
|
|
20240621,181900,75168890,4545,4545,4545,4545,0
|
|
20240621,181800,75168890,4545,4545,4545,4545,0
|
|
20240621,181700,75168890,4545,4545,4545,4545,0
|
|
20240621,181600,75168890,4545,4545,4545,4545,0
|
|
20240621,181500,75168890,4545,4545,4545,4545,0
|
|
20240621,181400,75168890,4545,4545,4545,4545,0
|
|
20240621,181300,75168890,4545,4545,4545,4545,497
|
|
20240621,181200,75168890,4545,4545,4545,4545,0
|
|
20240621,181100,75168890,4545,4545,4545,4545,0
|
|
20240621,181000,75168890,4545,4545,4545,4545,0
|
|
20240621,180900,75168890,4545,4545,4545,4545,0
|
|
20240621,180800,75168890,4545,4545,4545,4545,0
|
|
20240621,180700,75168890,4545,4545,4545,4545,0
|
|
20240621,180600,75168890,4545,4545,4545,4545,0
|
|
20240621,180500,75168890,4545,4545,4545,4545,0
|
|
20240621,180400,75168890,4545,4545,4545,4545,0
|
|
20240621,180300,75168890,4545,4545,4545,4545,0
|
|
20240621,180200,75168890,4545,4545,4545,4545,0
|
|
20240621,180100,75168890,4545,4545,4545,4545,0
|
|
20240621,180000,75168890,4545,4545,4545,4545,0
|
|
20240621,175900,75168890,4545,4545,4545,4545,0
|
|
20240621,175800,75168890,4545,4545,4545,4545,0
|
|
20240621,175700,75168890,4545,4545,4545,4545,0
|
|
20240621,175600,75168890,4545,4545,4545,4545,0
|
|
20240621,175500,75168890,4545,4545,4545,4545,0
|
|
20240621,175400,75168890,4545,4545,4545,4545,0
|
|
20240621,175300,75168890,4545,4545,4545,4545,0
|
|
20240621,175200,75168890,4545,4545,4545,4545,0
|
|
20240621,175100,75168890,4545,4545,4545,4545,0
|
|
20240621,175000,75168890,4545,4545,4545,4545,0
|
|
20240621,174900,75168890,4545,4545,4545,4545,0
|
|
20240621,174800,75168890,4545,4545,4545,4545,0
|
|
20240621,174700,75168890,4545,4545,4545,4545,0
|
|
20240621,174600,75168890,4545,4545,4545,4545,0
|
|
20240621,174500,75168890,4545,4545,4545,4545,0
|
|
20240621,174400,75168890,4545,4545,4545,4545,0
|
|
20240621,174300,75168890,4545,4545,4545,4545,497
|
|
20240621,174200,75168890,4545,4545,4545,4545,0
|
|
20240621,174100,75168890,4545,4545,4545,4545,0
|
|
20240621,174000,75168890,4545,4545,4545,4545,0
|
|
20240621,173900,75168890,4545,4545,4545,4545,0
|
|
20240621,173800,75168890,4545,4545,4545,4545,0
|
|
20240621,173700,75168890,4545,4545,4545,4545,0
|
|
20240621,173600,75168890,4545,4545,4545,4545,0
|
|
20240621,173500,75168890,4545,4545,4545,4545,0
|
|
20240621,173400,75168890,4545,4545,4545,4545,0
|
|
20240621,173300,75168890,4545,4545,4545,4545,0
|
|
20240621,173200,75168890,4545,4545,4545,4545,0
|
|
20240621,173100,75168890,4545,4545,4545,4545,0
|
|
20240621,173000,75168890,4545,4545,4545,4545,0
|
|
20240621,172900,75168890,4545,4545,4545,4545,0
|
|
20240621,172800,75168890,4545,4545,4545,4545,0
|
|
20240621,172700,75168890,4545,4545,4545,4545,0
|
|
20240621,172600,75168890,4545,4545,4545,4545,0
|
|
20240621,172500,75168890,4545,4545,4545,4545,0
|
|
20240621,172400,75168890,4545,4545,4545,4545,0
|
|
20240621,172300,75168890,4545,4545,4545,4545,0
|
|
20240621,172200,75168890,4545,4545,4545,4545,0
|
|
20240621,172100,75168890,4545,4545,4545,4545,0
|
|
20240621,172000,75168890,4545,4545,4545,4545,0
|
|
20240621,171900,75168890,4545,4545,4545,4545,0
|
|
20240621,171800,75168890,4545,4545,4545,4545,0
|
|
20240621,171700,75168890,4545,4545,4545,4545,0
|
|
20240621,171600,75168890,4545,4545,4545,4545,0
|
|
20240621,171500,75168890,4545,4545,4545,4545,0
|
|
20240621,171400,75168890,4545,4545,4545,4545,0
|
|
20240621,171300,75168890,4545,4545,4545,4545,497
|
|
20240621,171200,75168890,4545,4545,4545,4545,0
|
|
20240621,171100,75168890,4545,4545,4545,4545,0
|
|
20240621,171000,75168890,4545,4545,4545,4545,0
|
|
20240621,170900,75168890,4545,4545,4545,4545,0
|
|
20240621,170800,75168890,4545,4545,4545,4545,0
|
|
20240621,170700,75168890,4545,4545,4545,4545,0
|
|
20240621,170600,75168890,4545,4545,4545,4545,0
|
|
20240621,170500,75168890,4545,4545,4545,4545,0
|
|
20240621,170400,75168890,4545,4545,4545,4545,0
|
|
20240621,170300,75168890,4545,4545,4545,4545,0
|
|
20240621,170200,75168890,4545,4545,4545,4545,0
|
|
20240621,170100,75168890,4545,4545,4545,4545,0
|
|
20240621,170000,75168890,4545,4545,4545,4545,0
|
|
20240621,165900,75168890,4545,4545,4545,4545,0
|
|
20240621,165800,75168890,4545,4545,4545,4545,0
|
|
20240621,165700,75168890,4545,4545,4545,4545,0
|
|
20240621,165600,75168890,4545,4545,4545,4545,0
|
|
20240621,165500,75168890,4545,4545,4545,4545,0
|
|
20240621,165400,75168890,4545,4545,4545,4545,0
|
|
20240621,165300,75168890,4545,4545,4545,4545,0
|
|
20240621,165200,75168890,4545,4545,4545,4545,0
|
|
20240621,165100,75168890,4545,4545,4545,4545,0
|
|
20240621,165000,75168890,4545,4545,4545,4545,0
|
|
20240621,164900,75168890,4545,4545,4545,4545,0
|
|
20240621,164800,75168890,4545,4545,4545,4545,0
|
|
20240621,164700,75168890,4545,4545,4545,4545,0
|
|
20240621,164600,75168890,4545,4545,4545,4545,0
|
|
20240621,164500,75168890,4545,4545,4545,4545,0
|
|
20240621,164400,75168890,4545,4545,4545,4545,0
|
|
20240621,164300,75168890,4545,4545,4545,4545,497
|
|
20240621,164200,75168890,4545,4545,4545,4545,0
|
|
20240621,164100,75168890,4545,4545,4545,4545,0
|
|
20240621,164000,75168890,4545,4545,4545,4545,0
|
|
20240621,163900,75168890,4545,4545,4545,4545,0
|
|
20240621,163800,75168890,4545,4545,4545,4545,0
|
|
20240621,163700,75168890,4545,4545,4545,4545,0
|
|
20240621,163600,75168890,4545,4545,4545,4545,0
|
|
20240621,163500,75168890,4545,4545,4545,4545,0
|
|
20240621,163400,75168890,4545,4545,4545,4545,0
|
|
20240621,163300,75168890,4545,4545,4545,4545,0
|
|
20240621,163200,75168890,4545,4545,4545,4545,0
|
|
20240621,163100,75168890,4545,4545,4545,4545,0
|
|
20240621,163000,75168890,4545,4545,4545,4545,0
|
|
20240621,162900,75168890,4545,4545,4545,4545,0
|
|
20240621,162800,75168890,4545,4545,4545,4545,0
|
|
20240621,162700,75168890,4545,4545,4545,4545,0
|
|
20240621,162600,75168890,4545,4545,4545,4545,0
|
|
20240621,162500,75168890,4545,4545,4545,4545,0
|
|
20240621,162400,75168890,4545,4545,4545,4545,0
|
|
20240621,162300,75168890,4545,4545,4545,4545,0
|
|
20240621,162200,75168890,4545,4545,4545,4545,0
|
|
20240621,162100,75168890,4545,4545,4545,4545,0
|
|
20240621,162000,75168890,4545,4545,4545,4545,0
|
|
20240621,161900,75168890,4545,4545,4545,4545,0
|
|
20240621,161800,75168890,4545,4545,4545,4545,0
|
|
20240621,161700,75168890,4545,4545,4545,4545,0
|
|
20240621,161600,75168890,4545,4545,4545,4545,0
|
|
20240621,161500,75168890,4545,4545,4545,4545,0
|
|
20240621,161400,75168890,4545,4545,4545,4545,0
|
|
20240621,161300,75168890,4545,4545,4545,4545,497
|
|
20240621,161200,75168890,4545,4545,4545,4545,0
|
|
20240621,161100,75168890,4545,4545,4545,4545,0
|
|
20240621,161000,75168890,4545,4545,4545,4545,0
|
|
20240621,160900,75168890,4545,4545,4545,4545,0
|
|
20240621,160800,75168890,4545,4545,4545,4545,0
|
|
20240621,160700,75168890,4545,4545,4545,4545,0
|
|
20240621,160600,75168890,4545,4545,4545,4545,0
|
|
20240621,160500,75168890,4545,4545,4545,4545,0
|
|
20240621,160400,75168890,4545,4545,4545,4545,0
|
|
20240621,160300,75168890,4545,4545,4545,4545,0
|
|
20240621,160200,75168890,4545,4545,4545,4545,0
|
|
20240621,160100,75168890,4545,4545,4545,4545,0
|
|
20240621,160000,75168890,4545,4545,4545,4545,0
|
|
20240621,155900,75168890,4545,4545,4545,4545,0
|
|
20240621,155800,75168890,4545,4545,4545,4545,0
|
|
20240621,155700,75168890,4545,4545,4545,4545,0
|
|
20240621,155600,75168890,4545,4545,4545,4545,0
|
|
20240621,155500,75168890,4545,4545,4545,4545,0
|
|
20240621,155400,75168890,4545,4545,4545,4545,0
|
|
20240621,155300,75168890,4545,4545,4545,4545,0
|
|
20240621,155200,75168890,4545,4545,4545,4545,0
|
|
20240621,155100,75168890,4545,4545,4545,4545,0
|
|
20240621,155000,75168890,4545,4545,4545,4545,0
|
|
20240621,154900,75168890,4545,4545,4545,4545,0
|
|
20240621,154800,75168890,4545,4545,4545,4545,0
|
|
20240621,154700,75168890,4545,4545,4545,4545,0
|
|
20240621,154600,75168890,4545,4545,4545,4545,0
|
|
20240621,154500,75168890,4545,4545,4545,4545,0
|
|
20240621,154400,75168890,4545,4545,4545,4545,0
|
|
20240621,154300,75168890,4545,4545,4545,4545,497
|
|
20240621,154200,75168890,4545,4545,4545,4545,0
|
|
20240621,154100,75168890,4545,4545,4545,4545,0
|
|
20240621,154000,75168890,4545,4545,4545,4545,0
|
|
20240621,153900,75168890,4545,4545,4545,4545,0
|
|
20240621,153800,75168890,4545,4545,4545,4545,0
|
|
20240621,153700,75168890,4545,4545,4545,4545,0
|
|
20240621,153600,75168890,4545,4545,4545,4545,0
|
|
20240621,153500,75168890,4545,4545,4545,4545,0
|
|
20240621,153400,75168890,4545,4545,4545,4545,0
|
|
20240621,153300,75168890,4545,4545,4545,4545,0
|
|
20240621,153200,75168890,4545,4545,4545,4545,0
|
|
20240621,153100,75168890,4545,4545,4545,4545,0
|
|
20240621,153000,75168890,4545,4545,4545,4545,497
|
|
20240621,152900,72910025,4545,4545,4545,4545,0
|
|
20240621,152800,72910025,4545,4545,4545,4545,0
|
|
20240621,152700,72910025,4545,4545,4545,4545,0
|
|
20240621,152600,72910025,4545,4545,4545,4545,0
|
|
20240621,152500,72910025,4545,4545,4545,4545,0
|
|
20240621,152400,72910025,4545,4545,4545,4545,0
|
|
20240621,152300,72910025,4545,4545,4545,4545,0
|
|
20240621,152200,72910025,4545,4545,4545,4545,0
|
|
20240621,152100,72910025,4545,4545,4545,4545,0
|
|
20240621,152000,72910025,4545,4545,4545,4545,0
|
|
20240621,151900,72910025,4545,4545,4545,4545,248
|
|
20240621,151800,71782865,4540,4540,4540,4540,0
|
|
20240621,151700,71782865,4540,4540,4540,4540,0
|
|
20240621,151600,71782865,4540,4540,4540,4540,34
|
|
20240621,151500,71628505,4540,4540,4540,4540,0
|
|
20240621,151400,71628505,4540,4540,4540,4540,0
|
|
20240621,151300,71628505,4540,4540,4540,4540,1
|
|
20240621,151200,71623965,4540,4545,4545,4540,428
|
|
20240621,151100,69680465,4545,4545,4545,4545,0
|
|
20240621,151000,69680465,4545,4545,4545,4545,0
|
|
20240621,150900,69680465,4545,4545,4545,4545,190
|
|
20240621,150800,68816915,4545,4545,4545,4545,0
|
|
20240621,150700,68816915,4545,4545,4545,4545,0
|
|
20240621,150600,68816915,4545,4555,4555,4545,500
|
|
20240621,150500,66541905,4555,4555,4555,4555,1
|
|
20240621,150400,66537350,4555,4555,4555,4555,0
|
|
20240621,150300,66537350,4555,4560,4560,4555,144
|
|
20240621,150200,65880785,4560,4565,4565,4560,100
|
|
20240621,150100,65424535,4565,4565,4565,4565,0
|
|
20240621,150000,65424535,4565,4565,4565,4565,0
|
|
20240621,145900,65424535,4565,4565,4565,4565,0
|
|
20240621,145800,65424535,4565,4565,4565,4565,0
|
|
20240621,145700,65424535,4565,4565,4565,4565,0
|
|
20240621,145600,65424535,4565,4565,4565,4565,0
|
|
20240621,145500,65424535,4565,4565,4565,4565,70
|
|
20240621,145400,65104985,4585,4585,4585,4585,1
|
|
20240621,145300,65100400,4565,4565,4565,4565,0
|
|
20240621,145200,65100400,4565,4565,4565,4565,190
|
|
20240621,145100,64233050,4560,4560,4560,4560,0
|
|
20240621,145000,64233050,4560,4560,4560,4560,0
|
|
20240621,144900,64233050,4560,4560,4560,4560,0
|
|
20240621,144800,64233050,4560,4560,4560,4560,0
|
|
20240621,144700,64233050,4560,4560,4560,4560,0
|
|
20240621,144600,64233050,4560,4560,4560,4560,0
|
|
20240621,144500,64233050,4560,4560,4560,4560,0
|
|
20240621,144400,64233050,4560,4560,4560,4560,0
|
|
20240621,144300,64233050,4560,4560,4560,4560,0
|
|
20240621,144200,64233050,4560,4560,4560,4560,0
|
|
20240621,144100,64233050,4560,4565,4565,4560,20
|
|
20240621,144000,64141840,4565,4565,4565,4565,1
|
|
20240621,143900,64137275,4595,4595,4595,4595,0
|
|
20240621,143800,64137275,4595,4595,4595,4595,0
|
|
20240621,143700,64137275,4595,4595,4595,4595,2
|
|
20240621,143600,64128085,4600,4600,4600,4600,0
|
|
20240621,143500,64128085,4600,4600,4600,4600,0
|
|
20240621,143400,64128085,4600,4600,4600,4600,0
|
|
20240621,143300,64128085,4600,4600,4600,4600,0
|
|
20240621,143200,64128085,4600,4600,4600,4600,0
|
|
20240621,143100,64128085,4600,4600,4600,4600,0
|
|
20240621,143000,64128085,4600,4600,4600,4600,0
|
|
20240621,142900,64128085,4600,4600,4600,4600,0
|
|
20240621,142800,64128085,4600,4600,4600,4600,0
|
|
20240621,142700,64128085,4600,4600,4600,4600,0
|
|
20240621,142600,64128085,4600,4600,4600,4600,0
|
|
20240621,142500,64128085,4600,4600,4600,4600,0
|
|
20240621,142400,64128085,4600,4600,4600,4600,1
|
|
20240621,142300,64123485,4600,4600,4600,4600,0
|
|
20240621,142200,64123485,4600,4600,4600,4600,18
|
|
20240621,142100,64040685,4600,4600,4600,4600,0
|
|
20240621,142000,64040685,4600,4600,4600,4600,0
|
|
20240621,141900,64040685,4600,4600,4600,4600,0
|
|
20240621,141800,64040685,4600,4600,4600,4600,30
|
|
20240621,141700,63902685,4600,4600,4600,4600,208
|
|
20240621,141600,62945885,4600,4600,4600,4600,191
|
|
20240621,141500,62067285,4600,4600,4600,4600,47
|
|
20240621,141400,61851085,4600,4600,4600,4600,0
|
|
20240621,141300,61851085,4600,4600,4600,4600,0
|
|
20240621,141200,61851085,4600,4580,4600,4580,510
|
|
20240621,141100,59514565,4580,4580,4580,4580,0
|
|
20240621,141000,59514565,4580,4580,4580,4580,100
|
|
20240621,140900,59056565,4580,4580,4580,4580,12
|
|
20240621,140800,59001605,4595,4555,4600,4550,886
|
|
20240621,140700,54961360,4590,4590,4590,4590,0
|
|
20240621,140600,54961360,4590,4570,4590,4570,1000
|
|
20240621,140500,50378695,4550,4550,4550,4550,0
|
|
20240621,140400,50378695,4550,4550,4550,4550,0
|
|
20240621,140300,50378695,4550,4550,4550,4550,0
|
|
20240621,140200,50378695,4550,4550,4550,4550,5
|
|
20240621,140100,50355945,4550,4550,4550,4550,0
|
|
20240621,140000,50355945,4550,4550,4550,4550,0
|
|
20240621,135900,50355945,4550,4550,4550,4550,0
|
|
20240621,135800,50355945,4550,4550,4550,4550,0
|
|
20240621,135700,50355945,4550,4550,4550,4550,0
|
|
20240621,135600,50355945,4550,4550,4550,4550,0
|
|
20240621,135500,50355945,4550,4550,4550,4550,44
|
|
20240621,135400,50155745,4550,4550,4550,4550,0
|
|
20240621,135300,50155745,4550,4550,4550,4550,0
|
|
20240621,135200,50155745,4550,4550,4550,4550,0
|
|
20240621,135100,50155745,4550,4550,4550,4550,0
|
|
20240621,135000,50155745,4550,4550,4550,4550,0
|
|
20240621,134900,50155745,4550,4550,4550,4550,0
|
|
20240621,134800,50155745,4550,4550,4550,4550,0
|
|
20240621,134700,50155745,4550,4550,4550,4550,0
|
|
20240621,134600,50155745,4550,4550,4550,4550,0
|
|
20240621,134500,50155745,4550,4550,4550,4550,0
|
|
20240621,134400,50155745,4550,4550,4550,4550,0
|
|
20240621,134300,50155745,4550,4550,4550,4550,0
|
|
20240621,134200,50155745,4550,4550,4550,4550,0
|
|
20240621,134100,50155745,4550,4555,4555,4550,157
|
|
20240621,134000,49441070,4570,4570,4570,4570,0
|
|
20240621,133900,49441070,4570,4570,4570,4570,200
|
|
20240621,133800,48527070,4570,4570,4570,4570,100
|
|
20240621,133700,48070070,4570,4570,4570,4570,0
|
|
20240621,133600,48070070,4570,4570,4570,4570,0
|
|
20240621,133500,48070070,4570,4570,4570,4570,0
|
|
20240621,133400,48070070,4570,4570,4570,4570,1
|
|
20240621,133300,48065500,4570,4570,4570,4570,0
|
|
20240621,133200,48065500,4570,4570,4570,4570,0
|
|
20240621,133100,48065500,4570,4570,4570,4570,10
|
|
20240621,133000,48019800,4555,4555,4555,4555,0
|
|
20240621,132900,48019800,4555,4555,4555,4555,0
|
|
20240621,132800,48019800,4555,4555,4555,4555,1
|
|
20240621,132700,48015245,4550,4550,4550,4550,0
|
|
20240621,132600,48015245,4550,4555,4555,4550,189
|
|
20240621,132500,47154780,4570,4570,4570,4570,0
|
|
20240621,132400,47154780,4570,4570,4570,4570,0
|
|
20240621,132300,47154780,4570,4570,4570,4570,0
|
|
20240621,132200,47154780,4570,4570,4570,4570,0
|
|
20240621,132100,47154780,4570,4570,4570,4570,0
|
|
20240621,132000,47154780,4570,4570,4570,4570,0
|
|
20240621,131900,47154780,4570,4570,4570,4570,0
|
|
20240621,131800,47154780,4570,4570,4570,4570,0
|
|
20240621,131700,47154780,4570,4570,4570,4570,0
|
|
20240621,131600,47154780,4570,4570,4570,4570,1
|
|
20240621,131500,47150210,4545,4545,4545,4545,0
|
|
20240621,131400,47150210,4545,4545,4545,4545,0
|
|
20240621,131300,47150210,4545,4545,4545,4545,0
|
|
20240621,131200,47150210,4545,4545,4545,4545,0
|
|
20240621,131100,47150210,4545,4545,4545,4545,0
|
|
20240621,131000,47150210,4545,4545,4545,4545,0
|
|
20240621,130900,47150210,4545,4545,4545,4545,0
|
|
20240621,130800,47150210,4545,4545,4545,4545,0
|
|
20240621,130700,47150210,4545,4545,4545,4545,0
|
|
20240621,130600,47150210,4545,4545,4545,4545,0
|
|
20240621,130500,47150210,4545,4545,4545,4545,0
|
|
20240621,130400,47150210,4545,4545,4545,4545,0
|
|
20240621,130300,47150210,4545,4545,4545,4545,0
|
|
20240621,130200,47150210,4545,4545,4545,4545,0
|
|
20240621,130100,47150210,4545,4545,4545,4545,0
|
|
20240621,130000,47150210,4545,4565,4565,4545,322
|
|
20240621,125900,45686135,4575,4575,4575,4575,0
|
|
20240621,125800,45686135,4575,4575,4575,4575,0
|
|
20240621,125700,45686135,4575,4580,4580,4575,14
|
|
20240621,125600,45622075,4575,4575,4575,4575,0
|
|
20240621,125500,45622075,4575,4575,4575,4575,1501
|
|
20240621,125400,38755000,4580,4580,4580,4580,5
|
|
20240621,125300,38732100,4580,4580,4580,4580,1
|
|
20240621,125200,38727520,4590,4590,4590,4590,0
|
|
20240621,125100,38727520,4590,4590,4590,4590,0
|
|
20240621,125000,38727520,4590,4590,4590,4590,0
|
|
20240621,124900,38727520,4590,4590,4590,4590,14
|
|
20240621,124800,38663260,4590,4580,4590,4575,8
|
|
20240621,124700,38626585,4575,4575,4575,4575,37
|
|
20240621,124600,38457310,4575,4570,4575,4570,8
|
|
20240621,124500,38420735,4575,4575,4575,4575,0
|
|
20240621,124400,38420735,4575,4575,4575,4575,0
|
|
20240621,124300,38420735,4575,4575,4575,4575,0
|
|
20240621,124200,38420735,4575,4575,4575,4575,0
|
|
20240621,124100,38420735,4575,4570,4575,4570,13
|
|
20240621,124000,38361275,4545,4545,4545,4545,0
|
|
20240621,123900,38361275,4545,4545,4545,4545,0
|
|
20240621,123800,38361275,4545,4545,4545,4545,0
|
|
20240621,123700,38361275,4545,4545,4545,4545,21
|
|
20240621,123600,38265830,4545,4545,4545,4545,61
|
|
20240621,123500,37988585,4575,4575,4575,4575,0
|
|
20240621,123400,37988585,4575,4575,4575,4575,0
|
|
20240621,123300,37988585,4575,4575,4575,4575,100
|
|
20240621,123200,37531085,4575,4575,4575,4575,0
|
|
20240621,123100,37531085,4575,4570,4575,4570,2
|
|
20240621,123000,37521940,4545,4545,4545,4545,0
|
|
20240621,122900,37521940,4545,4545,4545,4545,335
|
|
20240621,122800,35999365,4545,4545,4545,4545,0
|
|
20240621,122700,35999365,4545,4545,4545,4545,0
|
|
20240621,122600,35999365,4545,4545,4545,4545,0
|
|
20240621,122500,35999365,4545,4545,4545,4545,0
|
|
20240621,122400,35999365,4545,4545,4545,4545,0
|
|
20240621,122300,35999365,4545,4545,4545,4545,0
|
|
20240621,122200,35999365,4545,4545,4545,4545,0
|
|
20240621,122100,35999365,4545,4545,4545,4545,0
|
|
20240621,122000,35999365,4545,4545,4545,4545,0
|
|
20240621,121900,35999365,4545,4545,4545,4545,0
|
|
20240621,121800,35999365,4545,4545,4545,4545,0
|
|
20240621,121700,35999365,4545,4545,4545,4545,0
|
|
20240621,121600,35999365,4545,4545,4545,4545,0
|
|
20240621,121500,35999365,4545,4545,4545,4545,0
|
|
20240621,121400,35999365,4545,4545,4545,4545,200
|
|
20240621,121300,35090365,4545,4545,4545,4545,100
|
|
20240621,121200,34635865,4545,4545,4545,4545,0
|
|
20240621,121100,34635865,4545,4550,4550,4545,800
|
|
20240621,121000,30999340,4550,4550,4550,4550,0
|
|
20240621,120900,30999340,4550,4550,4550,4550,1
|
|
20240621,120800,30994790,4550,4550,4550,4550,350
|
|
20240621,120700,29402290,4550,4550,4550,4550,0
|
|
20240621,120600,29402290,4550,4550,4550,4550,0
|
|
20240621,120500,29402290,4550,4550,4550,4550,0
|
|
20240621,120400,29402290,4550,4550,4550,4550,0
|
|
20240621,120300,29402290,4550,4550,4550,4550,0
|
|
20240621,120200,29402290,4550,4550,4550,4550,0
|
|
20240621,120100,29402290,4550,4550,4550,4550,0
|
|
20240621,120000,29402290,4550,4550,4550,4550,0
|
|
20240621,115900,29402290,4550,4550,4550,4550,0
|
|
20240621,115800,29402290,4550,4550,4550,4550,0
|
|
20240621,115700,29402290,4550,4550,4550,4550,0
|
|
20240621,115600,29402290,4550,4550,4550,4550,0
|
|
20240621,115500,29402290,4550,4550,4550,4550,288
|
|
20240621,115400,28091890,4550,4550,4550,4550,0
|
|
20240621,115300,28091890,4550,4550,4550,4550,0
|
|
20240621,115200,28091890,4550,4550,4550,4550,0
|
|
20240621,115100,28091890,4550,4550,4550,4550,0
|
|
20240621,115000,28091890,4550,4550,4550,4550,0
|
|
20240621,114900,28091890,4550,4550,4550,4550,0
|
|
20240621,114800,28091890,4550,4550,4550,4550,0
|
|
20240621,114700,28091890,4550,4550,4550,4550,66
|
|
20240621,114600,27791590,4550,4550,4550,4550,0
|
|
20240621,114500,27791590,4550,4550,4550,4550,0
|
|
20240621,114400,27791590,4550,4550,4550,4550,0
|
|
20240621,114300,27791590,4550,4550,4550,4550,0
|
|
20240621,114200,27791590,4550,4550,4550,4550,0
|
|
20240621,114100,27791590,4550,4550,4550,4550,16
|
|
20240621,114000,27718790,4550,4550,4550,4550,0
|
|
20240621,113900,27718790,4550,4550,4550,4550,0
|
|
20240621,113800,27718790,4550,4550,4550,4550,0
|
|
20240621,113700,27718790,4550,4550,4550,4550,0
|
|
20240621,113600,27718790,4550,4550,4550,4550,11
|
|
20240621,113500,27668740,4545,4545,4545,4545,0
|
|
20240621,113400,27668740,4545,4545,4545,4545,0
|
|
20240621,113300,27668740,4545,4545,4545,4545,0
|
|
20240621,113200,27668740,4545,4545,4545,4545,0
|
|
20240621,113100,27668740,4545,4545,4545,4545,0
|
|
20240621,113000,27668740,4545,4545,4545,4545,0
|
|
20240621,112900,27668740,4545,4545,4545,4545,0
|
|
20240621,112800,27668740,4545,4545,4545,4545,0
|
|
20240621,112700,27668740,4545,4545,4545,4545,0
|
|
20240621,112600,27668740,4545,4545,4545,4545,0
|
|
20240621,112500,27668740,4545,4545,4545,4545,0
|
|
20240621,112400,27668740,4545,4545,4545,4545,0
|
|
20240621,112300,27668740,4545,4545,4545,4545,0
|
|
20240621,112200,27668740,4545,4545,4545,4545,500
|
|
20240621,112100,25396240,4575,4575,4575,4575,0
|
|
20240621,112000,25396240,4575,4575,4575,4575,0
|
|
20240621,111900,25396240,4575,4575,4575,4575,0
|
|
20240621,111800,25396240,4575,4575,4575,4575,0
|
|
20240621,111700,25396240,4575,4575,4575,4575,0
|
|
20240621,111600,25396240,4575,4575,4575,4575,8
|
|
20240621,111500,25359640,4545,4545,4545,4545,0
|
|
20240621,111400,25359640,4545,4545,4545,4545,0
|
|
20240621,111300,25359640,4545,4545,4545,4545,0
|
|
20240621,111200,25359640,4545,4545,4545,4545,0
|
|
20240621,111100,25359640,4545,4545,4545,4545,0
|
|
20240621,111000,25359640,4545,4545,4545,4545,0
|
|
20240621,110900,25359640,4545,4545,4545,4545,0
|
|
20240621,110800,25359640,4545,4545,4545,4545,0
|
|
20240621,110700,25359640,4545,4545,4545,4545,0
|
|
20240621,110600,25359640,4545,4545,4545,4545,0
|
|
20240621,110500,25359640,4545,4545,4545,4545,0
|
|
20240621,110400,25359640,4545,4545,4545,4545,0
|
|
20240621,110300,25359640,4545,4545,4545,4545,0
|
|
20240621,110200,25359640,4545,4545,4545,4545,0
|
|
20240621,110100,25359640,4545,4545,4545,4545,0
|
|
20240621,110000,25359640,4545,4545,4545,4545,0
|
|
20240621,105900,25359640,4545,4545,4545,4545,0
|
|
20240621,105800,25359640,4545,4545,4545,4545,0
|
|
20240621,105700,25359640,4545,4545,4545,4545,0
|
|
20240621,105600,25359640,4545,4545,4545,4545,0
|
|
20240621,105500,25359640,4545,4545,4545,4545,385
|
|
20240621,105400,23609815,4545,4545,4545,4545,500
|
|
20240621,105300,21337315,4545,4545,4545,4545,0
|
|
20240621,105200,21337315,4545,4545,4545,4545,1
|
|
20240621,105100,21332770,4545,4545,4545,4545,0
|
|
20240621,105000,21332770,4545,4545,4545,4545,0
|
|
20240621,104900,21332770,4545,4545,4545,4545,0
|
|
20240621,104800,21332770,4545,4545,4545,4545,0
|
|
20240621,104700,21332770,4545,4545,4545,4545,0
|
|
20240621,104600,21332770,4545,4545,4545,4545,0
|
|
20240621,104500,21332770,4545,4545,4545,4545,74
|
|
20240621,104400,20996440,4545,4545,4545,4545,10
|
|
20240621,104300,20950990,4545,4545,4545,4545,0
|
|
20240621,104200,20950990,4545,4545,4545,4545,0
|
|
20240621,104100,20950990,4545,4545,4545,4545,0
|
|
20240621,104000,20950990,4545,4545,4545,4545,414
|
|
20240621,103900,19069360,4550,4550,4550,4550,0
|
|
20240621,103800,19069360,4550,4550,4550,4550,0
|
|
20240621,103700,19069360,4550,4550,4550,4550,0
|
|
20240621,103600,19069360,4550,4550,4550,4550,0
|
|
20240621,103500,19069360,4550,4550,4550,4550,1000
|
|
20240621,103400,14519360,4550,4550,4550,4550,0
|
|
20240621,103300,14519360,4550,4550,4550,4550,10
|
|
20240621,103200,14473860,4575,4575,4575,4575,0
|
|
20240621,103100,14473860,4575,4575,4575,4575,0
|
|
20240621,103000,14473860,4575,4575,4575,4575,0
|
|
20240621,102900,14473860,4575,4575,4575,4575,0
|
|
20240621,102800,14473860,4575,4575,4575,4575,0
|
|
20240621,102700,14473860,4575,4575,4575,4575,0
|
|
20240621,102600,14473860,4575,4575,4575,4575,0
|
|
20240621,102500,14473860,4575,4575,4575,4575,0
|
|
20240621,102400,14473860,4575,4575,4575,4575,1
|
|
20240621,102300,14469285,4560,4560,4560,4560,0
|
|
20240621,102200,14469285,4560,4560,4560,4560,137
|
|
20240621,102100,13844565,4580,4580,4580,4580,0
|
|
20240621,102000,13844565,4580,4580,4580,4580,0
|
|
20240621,101900,13844565,4580,4580,4580,4580,0
|
|
20240621,101800,13844565,4580,4580,4580,4580,0
|
|
20240621,101700,13844565,4580,4580,4580,4580,0
|
|
20240621,101600,13844565,4580,4580,4580,4580,1
|
|
20240621,101500,13839985,4565,4565,4565,4565,0
|
|
20240621,101400,13839985,4565,4565,4565,4565,53
|
|
20240621,101300,13598040,4565,4565,4565,4565,2
|
|
20240621,101200,13588910,4590,4590,4590,4590,0
|
|
20240621,101100,13588910,4590,4590,4590,4590,5
|
|
20240621,101000,13565960,4560,4560,4560,4560,0
|
|
20240621,100900,13565960,4560,4560,4560,4560,100
|
|
20240621,100800,13109960,4590,4590,4590,4590,5
|
|
20240621,100700,13087010,4590,4590,4590,4590,0
|
|
20240621,100600,13087010,4590,4585,4590,4585,21
|
|
20240621,100500,12990720,4560,4575,4575,4560,216
|
|
20240621,100400,12005730,4575,4575,4575,4575,0
|
|
20240621,100300,12005730,4575,4575,4575,4575,1
|
|
20240621,100200,12001155,4550,4555,4555,4550,120
|
|
20240621,100100,11454710,4555,4555,4555,4555,11
|
|
20240621,100000,11404605,4580,4580,4580,4580,0
|
|
20240621,095900,11404605,4580,4575,4580,4575,66
|
|
20240621,095800,11102460,4545,4545,4545,4545,0
|
|
20240621,095700,11102460,4545,4545,4545,4545,0
|
|
20240621,095600,11102460,4545,4545,4545,4545,0
|
|
20240621,095500,11102460,4545,4545,4545,4545,0
|
|
20240621,095400,11102460,4545,4545,4545,4545,0
|
|
20240621,095300,11102460,4545,4545,4545,4545,0
|
|
20240621,095200,11102460,4545,4545,4545,4545,35
|
|
20240621,095100,10943385,4540,4540,4540,4540,0
|
|
20240621,095000,10943385,4540,4540,4540,4540,0
|
|
20240621,094900,10943385,4540,4540,4540,4540,0
|
|
20240621,094800,10943385,4540,4540,4540,4540,0
|
|
20240621,094700,10943385,4540,4540,4540,4540,0
|
|
20240621,094600,10943385,4540,4540,4540,4540,47
|
|
20240621,094500,10730005,4540,4540,4540,4540,0
|
|
20240621,094400,10730005,4540,4545,4545,4540,100
|
|
20240621,094300,10276000,4535,4535,4535,4535,0
|
|
20240621,094200,10276000,4535,4545,4545,4535,799
|
|
20240621,094100,6650250,4590,4590,4590,4590,0
|
|
20240621,094000,6650250,4590,4590,4590,4590,0
|
|
20240621,093900,6650250,4590,4590,4590,4590,0
|
|
20240621,093800,6650250,4590,4590,4590,4590,0
|
|
20240621,093700,6650250,4590,4545,4590,4545,114
|
|
20240621,093600,6130195,4590,4590,4590,4590,0
|
|
20240621,093500,6130195,4590,4590,4590,4590,0
|
|
20240621,093400,6130195,4590,4590,4590,4590,0
|
|
20240621,093300,6130195,4590,4590,4590,4590,0
|
|
20240621,093200,6130195,4590,4590,4590,4590,0
|
|
20240621,093100,6130195,4590,4590,4590,4590,0
|
|
20240621,093000,6130195,4590,4590,4590,4590,0
|
|
20240621,092900,6130195,4590,4590,4590,4590,0
|
|
20240621,092800,6130195,4590,4590,4590,4590,0
|
|
20240621,092700,6130195,4590,4590,4590,4590,0
|
|
20240621,092600,6130195,4590,4590,4590,4590,0
|
|
20240621,092500,6130195,4590,4590,4590,4590,0
|
|
20240621,092400,6130195,4590,4590,4590,4590,0
|
|
20240621,092300,6130195,4590,4585,4590,4585,530
|
|
20240621,092200,3697530,4590,4590,4590,4590,0
|
|
20240621,092100,3697530,4590,4590,4590,4590,108
|
|
20240621,092000,3201810,4590,4590,4590,4590,0
|
|
20240621,091900,3201810,4590,4540,4590,4540,81
|
|
20240621,091800,2832125,4570,4570,4570,4570,0
|
|
20240621,091700,2832125,4570,4570,4570,4570,0
|
|
20240621,091600,2832125,4570,4570,4570,4570,0
|
|
20240621,091500,2832125,4570,4570,4570,4570,0
|
|
20240621,091400,2832125,4570,4570,4570,4570,0
|
|
20240621,091300,2832125,4570,4570,4570,4570,0
|
|
20240621,091200,2832125,4570,4570,4570,4570,1
|
|
20240621,091100,2827555,4570,4570,4570,4570,0
|
|
20240621,091000,2827555,4570,4570,4570,4570,0
|
|
20240621,090900,2827555,4570,4570,4570,4570,0
|
|
20240621,090800,2827555,4570,4570,4570,4570,0
|
|
20240621,090700,2827555,4570,4570,4570,4570,0
|
|
20240621,090600,2827555,4570,4570,4570,4570,0
|
|
20240621,090500,2827555,4570,4565,4570,4565,355
|
|
20240621,090400,1206970,4565,4565,4565,4565,5
|
|
20240621,090300,1184145,4570,4570,4570,4570,0
|
|
20240621,090200,1184145,4570,4565,4570,4565,168
|
|
20240621,090100,417220,4535,4535,4535,4535,0
|
|
20240621,090000,417220,4535,4535,4535,4535,92
|