647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194400,72351430,7890,7890,7890,7890,310
|
|
20240620,194300,72351430,7890,7890,7890,7890,0
|
|
20240620,194200,72351430,7890,7890,7890,7890,0
|
|
20240620,194100,72351430,7890,7890,7890,7890,0
|
|
20240620,194000,72351430,7890,7890,7890,7890,0
|
|
20240620,193900,72351430,7890,7890,7890,7890,0
|
|
20240620,193800,72351430,7890,7890,7890,7890,0
|
|
20240620,193700,72351430,7890,7890,7890,7890,0
|
|
20240620,193600,72351430,7890,7890,7890,7890,0
|
|
20240620,193500,72351430,7890,7890,7890,7890,0
|
|
20240620,193400,72351430,7890,7890,7890,7890,0
|
|
20240620,193300,72351430,7890,7890,7890,7890,0
|
|
20240620,193200,72351430,7890,7890,7890,7890,0
|
|
20240620,193100,72351430,7890,7890,7890,7890,0
|
|
20240620,193000,72351430,7890,7890,7890,7890,0
|
|
20240620,192900,72351430,7890,7890,7890,7890,0
|
|
20240620,192800,72351430,7890,7890,7890,7890,0
|
|
20240620,192700,72351430,7890,7890,7890,7890,0
|
|
20240620,192600,72351430,7890,7890,7890,7890,0
|
|
20240620,192500,72351430,7890,7890,7890,7890,0
|
|
20240620,192400,72351430,7890,7890,7890,7890,0
|
|
20240620,192300,72351430,7890,7890,7890,7890,0
|
|
20240620,192200,72351430,7890,7890,7890,7890,0
|
|
20240620,192100,72351430,7890,7890,7890,7890,0
|
|
20240620,192000,72351430,7890,7890,7890,7890,0
|
|
20240620,191900,72351430,7890,7890,7890,7890,0
|
|
20240620,191800,72351430,7890,7890,7890,7890,0
|
|
20240620,191700,72351430,7890,7890,7890,7890,0
|
|
20240620,191600,72351430,7890,7890,7890,7890,0
|
|
20240620,191500,72351430,7890,7890,7890,7890,0
|
|
20240620,191400,72351430,7890,7890,7890,7890,310
|
|
20240620,191300,72351430,7890,7890,7890,7890,0
|
|
20240620,191200,72351430,7890,7890,7890,7890,0
|
|
20240620,191100,72351430,7890,7890,7890,7890,0
|
|
20240620,191000,72351430,7890,7890,7890,7890,0
|
|
20240620,190900,72351430,7890,7890,7890,7890,0
|
|
20240620,190800,72351430,7890,7890,7890,7890,0
|
|
20240620,190700,72351430,7890,7890,7890,7890,0
|
|
20240620,190600,72351430,7890,7890,7890,7890,0
|
|
20240620,190500,72351430,7890,7890,7890,7890,0
|
|
20240620,190400,72351430,7890,7890,7890,7890,0
|
|
20240620,190300,72351430,7890,7890,7890,7890,0
|
|
20240620,190200,72351430,7890,7890,7890,7890,0
|
|
20240620,190100,72351430,7890,7890,7890,7890,0
|
|
20240620,190000,72351430,7890,7890,7890,7890,0
|
|
20240620,185900,72351430,7890,7890,7890,7890,0
|
|
20240620,185800,72351430,7890,7890,7890,7890,0
|
|
20240620,185700,72351430,7890,7890,7890,7890,0
|
|
20240620,185600,72351430,7890,7890,7890,7890,0
|
|
20240620,185500,72351430,7890,7890,7890,7890,0
|
|
20240620,185400,72351430,7890,7890,7890,7890,0
|
|
20240620,185300,72351430,7890,7890,7890,7890,0
|
|
20240620,185200,72351430,7890,7890,7890,7890,0
|
|
20240620,185100,72351430,7890,7890,7890,7890,0
|
|
20240620,185000,72351430,7890,7890,7890,7890,0
|
|
20240620,184900,72351430,7890,7890,7890,7890,0
|
|
20240620,184800,72351430,7890,7890,7890,7890,0
|
|
20240620,184700,72351430,7890,7890,7890,7890,0
|
|
20240620,184600,72351430,7890,7890,7890,7890,0
|
|
20240620,184500,72351430,7890,7890,7890,7890,0
|
|
20240620,184400,72351430,7890,7890,7890,7890,310
|
|
20240620,184300,72351430,7890,7890,7890,7890,0
|
|
20240620,184200,72351430,7890,7890,7890,7890,0
|
|
20240620,184100,72351430,7890,7890,7890,7890,0
|
|
20240620,184000,72351430,7890,7890,7890,7890,0
|
|
20240620,183900,72351430,7890,7890,7890,7890,0
|
|
20240620,183800,72351430,7890,7890,7890,7890,0
|
|
20240620,183700,72351430,7890,7890,7890,7890,0
|
|
20240620,183600,72351430,7890,7890,7890,7890,0
|
|
20240620,183500,72351430,7890,7890,7890,7890,0
|
|
20240620,183400,72351430,7890,7890,7890,7890,0
|
|
20240620,183300,72351430,7890,7890,7890,7890,0
|
|
20240620,183200,72351430,7890,7890,7890,7890,0
|
|
20240620,183100,72351430,7890,7890,7890,7890,0
|
|
20240620,183000,72351430,7890,7890,7890,7890,0
|
|
20240620,182900,72351430,7890,7890,7890,7890,0
|
|
20240620,182800,72351430,7890,7890,7890,7890,0
|
|
20240620,182700,72351430,7890,7890,7890,7890,0
|
|
20240620,182600,72351430,7890,7890,7890,7890,0
|
|
20240620,182500,72351430,7890,7890,7890,7890,0
|
|
20240620,182400,72351430,7890,7890,7890,7890,0
|
|
20240620,182300,72351430,7890,7890,7890,7890,0
|
|
20240620,182200,72351430,7890,7890,7890,7890,0
|
|
20240620,182100,72351430,7890,7890,7890,7890,0
|
|
20240620,182000,72351430,7890,7890,7890,7890,0
|
|
20240620,181900,72351430,7890,7890,7890,7890,0
|
|
20240620,181800,72351430,7890,7890,7890,7890,0
|
|
20240620,181700,72351430,7890,7890,7890,7890,0
|
|
20240620,181600,72351430,7890,7890,7890,7890,0
|
|
20240620,181500,72351430,7890,7890,7890,7890,0
|
|
20240620,181400,72351430,7890,7890,7890,7890,310
|
|
20240620,181300,72351430,7890,7890,7890,7890,0
|
|
20240620,181200,72351430,7890,7890,7890,7890,0
|
|
20240620,181100,72351430,7890,7890,7890,7890,0
|
|
20240620,181000,72351430,7890,7890,7890,7890,0
|
|
20240620,180900,72351430,7890,7890,7890,7890,0
|
|
20240620,180800,72351430,7890,7890,7890,7890,0
|
|
20240620,180700,72351430,7890,7890,7890,7890,0
|
|
20240620,180600,72351430,7890,7890,7890,7890,0
|
|
20240620,180500,72351430,7890,7890,7890,7890,0
|
|
20240620,180400,72351430,7890,7890,7890,7890,0
|
|
20240620,180300,72351430,7890,7890,7890,7890,0
|
|
20240620,180200,72351430,7890,7890,7890,7890,0
|
|
20240620,180100,72351430,7890,7890,7890,7890,0
|
|
20240620,180000,72351430,7890,7890,7890,7890,0
|
|
20240620,175900,72351430,7890,7890,7890,7890,0
|
|
20240620,175800,72351430,7890,7890,7890,7890,0
|
|
20240620,175700,72351430,7890,7890,7890,7890,0
|
|
20240620,175600,72351430,7890,7890,7890,7890,0
|
|
20240620,175500,72351430,7890,7890,7890,7890,0
|
|
20240620,175400,72351430,7890,7890,7890,7890,0
|
|
20240620,175300,72351430,7890,7890,7890,7890,0
|
|
20240620,175200,72351430,7890,7890,7890,7890,0
|
|
20240620,175100,72351430,7890,7890,7890,7890,0
|
|
20240620,175000,72351430,7890,7890,7890,7890,0
|
|
20240620,174900,72351430,7890,7890,7890,7890,0
|
|
20240620,174800,72351430,7890,7890,7890,7890,0
|
|
20240620,174700,72351430,7890,7890,7890,7890,0
|
|
20240620,174600,72351430,7890,7890,7890,7890,0
|
|
20240620,174500,72351430,7890,7890,7890,7890,0
|
|
20240620,174400,72351430,7890,7890,7890,7890,310
|
|
20240620,174300,72351430,7890,7890,7890,7890,0
|
|
20240620,174200,72351430,7890,7890,7890,7890,0
|
|
20240620,174100,72351430,7890,7890,7890,7890,0
|
|
20240620,174000,72351430,7890,7890,7890,7890,0
|
|
20240620,173900,72351430,7890,7890,7890,7890,0
|
|
20240620,173800,72351430,7890,7890,7890,7890,0
|
|
20240620,173700,72351430,7890,7890,7890,7890,0
|
|
20240620,173600,72351430,7890,7890,7890,7890,0
|
|
20240620,173500,72351430,7890,7890,7890,7890,0
|
|
20240620,173400,72351430,7890,7890,7890,7890,0
|
|
20240620,173300,72351430,7890,7890,7890,7890,0
|
|
20240620,173200,72351430,7890,7890,7890,7890,0
|
|
20240620,173100,72351430,7890,7890,7890,7890,0
|
|
20240620,173000,72351430,7890,7890,7890,7890,0
|
|
20240620,172900,72351430,7890,7890,7890,7890,0
|
|
20240620,172800,72351430,7890,7890,7890,7890,0
|
|
20240620,172700,72351430,7890,7890,7890,7890,0
|
|
20240620,172600,72351430,7890,7890,7890,7890,0
|
|
20240620,172500,72351430,7890,7890,7890,7890,0
|
|
20240620,172400,72351430,7890,7890,7890,7890,0
|
|
20240620,172300,72351430,7890,7890,7890,7890,0
|
|
20240620,172200,72351430,7890,7890,7890,7890,0
|
|
20240620,172100,72351430,7890,7890,7890,7890,0
|
|
20240620,172000,72351430,7890,7890,7890,7890,0
|
|
20240620,171900,72351430,7890,7890,7890,7890,0
|
|
20240620,171800,72351430,7890,7890,7890,7890,0
|
|
20240620,171700,72351430,7890,7890,7890,7890,0
|
|
20240620,171600,72351430,7890,7890,7890,7890,0
|
|
20240620,171500,72351430,7890,7890,7890,7890,0
|
|
20240620,171400,72351430,7890,7890,7890,7890,310
|
|
20240620,171300,72351430,7890,7890,7890,7890,0
|
|
20240620,171200,72351430,7890,7890,7890,7890,0
|
|
20240620,171100,72351430,7890,7890,7890,7890,0
|
|
20240620,171000,72351430,7890,7890,7890,7890,0
|
|
20240620,170900,72351430,7890,7890,7890,7890,0
|
|
20240620,170800,72351430,7890,7890,7890,7890,0
|
|
20240620,170700,72351430,7890,7890,7890,7890,0
|
|
20240620,170600,72351430,7890,7890,7890,7890,0
|
|
20240620,170500,72351430,7890,7890,7890,7890,0
|
|
20240620,170400,72351430,7890,7890,7890,7890,0
|
|
20240620,170300,72351430,7890,7890,7890,7890,0
|
|
20240620,170200,72351430,7890,7890,7890,7890,0
|
|
20240620,170100,72351430,7890,7890,7890,7890,0
|
|
20240620,170000,72351430,7890,7890,7890,7890,0
|
|
20240620,165900,72351430,7890,7890,7890,7890,0
|
|
20240620,165800,72351430,7890,7890,7890,7890,0
|
|
20240620,165700,72351430,7890,7890,7890,7890,0
|
|
20240620,165600,72351430,7890,7890,7890,7890,0
|
|
20240620,165500,72351430,7890,7890,7890,7890,0
|
|
20240620,165400,72351430,7890,7890,7890,7890,0
|
|
20240620,165300,72351430,7890,7890,7890,7890,0
|
|
20240620,165200,72351430,7890,7890,7890,7890,0
|
|
20240620,165100,72351430,7890,7890,7890,7890,0
|
|
20240620,165000,72351430,7890,7890,7890,7890,0
|
|
20240620,164900,72351430,7890,7890,7890,7890,0
|
|
20240620,164800,72351430,7890,7890,7890,7890,0
|
|
20240620,164700,72351430,7890,7890,7890,7890,0
|
|
20240620,164600,72351430,7890,7890,7890,7890,0
|
|
20240620,164500,72351430,7890,7890,7890,7890,0
|
|
20240620,164400,72351430,7890,7890,7890,7890,310
|
|
20240620,164300,72351430,7890,7890,7890,7890,0
|
|
20240620,164200,72351430,7890,7890,7890,7890,0
|
|
20240620,164100,72351430,7890,7890,7890,7890,0
|
|
20240620,164000,72351430,7890,7890,7890,7890,0
|
|
20240620,163900,72351430,7890,7890,7890,7890,0
|
|
20240620,163800,72351430,7890,7890,7890,7890,0
|
|
20240620,163700,72351430,7890,7890,7890,7890,0
|
|
20240620,163600,72351430,7890,7890,7890,7890,0
|
|
20240620,163500,72351430,7890,7890,7890,7890,0
|
|
20240620,163400,72351430,7890,7890,7890,7890,0
|
|
20240620,163300,72351430,7890,7890,7890,7890,0
|
|
20240620,163200,72351430,7890,7890,7890,7890,0
|
|
20240620,163100,72351430,7890,7890,7890,7890,0
|
|
20240620,163000,72351430,7890,7890,7890,7890,0
|
|
20240620,162900,72351430,7890,7890,7890,7890,0
|
|
20240620,162800,72351430,7890,7890,7890,7890,0
|
|
20240620,162700,72351430,7890,7890,7890,7890,0
|
|
20240620,162600,72351430,7890,7890,7890,7890,0
|
|
20240620,162500,72351430,7890,7890,7890,7890,0
|
|
20240620,162400,72351430,7890,7890,7890,7890,0
|
|
20240620,162300,72351430,7890,7890,7890,7890,0
|
|
20240620,162200,72351430,7890,7890,7890,7890,0
|
|
20240620,162100,72351430,7890,7890,7890,7890,0
|
|
20240620,162000,72351430,7890,7890,7890,7890,0
|
|
20240620,161900,72351430,7890,7890,7890,7890,0
|
|
20240620,161800,72351430,7890,7890,7890,7890,0
|
|
20240620,161700,72351430,7890,7890,7890,7890,0
|
|
20240620,161600,72351430,7890,7890,7890,7890,0
|
|
20240620,161500,72351430,7890,7890,7890,7890,0
|
|
20240620,161400,72351430,7890,7890,7890,7890,310
|
|
20240620,161300,72351430,7890,7890,7890,7890,0
|
|
20240620,161200,72351430,7890,7890,7890,7890,0
|
|
20240620,161100,72351430,7890,7890,7890,7890,0
|
|
20240620,161000,72351430,7890,7890,7890,7890,0
|
|
20240620,160900,72351430,7890,7890,7890,7890,0
|
|
20240620,160800,72351430,7890,7890,7890,7890,0
|
|
20240620,160700,72351430,7890,7890,7890,7890,0
|
|
20240620,160600,72351430,7890,7890,7890,7890,0
|
|
20240620,160500,72351430,7890,7890,7890,7890,0
|
|
20240620,160400,72351430,7890,7890,7890,7890,0
|
|
20240620,160300,72351430,7890,7890,7890,7890,0
|
|
20240620,160200,72351430,7890,7890,7890,7890,0
|
|
20240620,160100,72351430,7890,7890,7890,7890,0
|
|
20240620,160000,72351430,7890,7890,7890,7890,0
|
|
20240620,155900,72351430,7890,7890,7890,7890,0
|
|
20240620,155800,72351430,7890,7890,7890,7890,0
|
|
20240620,155700,72351430,7890,7890,7890,7890,0
|
|
20240620,155600,72351430,7890,7890,7890,7890,0
|
|
20240620,155500,72351430,7890,7890,7890,7890,0
|
|
20240620,155400,72351430,7890,7890,7890,7890,0
|
|
20240620,155300,72351430,7890,7890,7890,7890,0
|
|
20240620,155200,72351430,7890,7890,7890,7890,0
|
|
20240620,155100,72351430,7890,7890,7890,7890,0
|
|
20240620,155000,72351430,7890,7890,7890,7890,0
|
|
20240620,154900,72351430,7890,7890,7890,7890,0
|
|
20240620,154800,72351430,7890,7890,7890,7890,0
|
|
20240620,154700,72351430,7890,7890,7890,7890,0
|
|
20240620,154600,72351430,7890,7890,7890,7890,0
|
|
20240620,154500,72351430,7890,7890,7890,7890,0
|
|
20240620,154400,72351430,7890,7890,7890,7890,310
|
|
20240620,154300,72351430,7890,7890,7890,7890,0
|
|
20240620,154200,72351430,7890,7890,7890,7890,0
|
|
20240620,154100,72351430,7890,7890,7890,7890,0
|
|
20240620,154000,72351430,7890,7890,7890,7890,0
|
|
20240620,153900,72351430,7890,7890,7890,7890,0
|
|
20240620,153800,72351430,7890,7890,7890,7890,0
|
|
20240620,153700,72351430,7890,7890,7890,7890,0
|
|
20240620,153600,72351430,7890,7890,7890,7890,0
|
|
20240620,153500,72351430,7890,7890,7890,7890,0
|
|
20240620,153400,72351430,7890,7890,7890,7890,0
|
|
20240620,153300,72351430,7890,7890,7890,7890,0
|
|
20240620,153200,72351430,7890,7890,7890,7890,0
|
|
20240620,153100,72351430,7890,7890,7890,7890,0
|
|
20240620,153000,72351430,7890,7890,7890,7890,310
|
|
20240620,152900,69905530,7980,7980,7980,7980,0
|
|
20240620,152800,69905530,7980,7980,7980,7980,0
|
|
20240620,152700,69905530,7980,7980,7980,7980,0
|
|
20240620,152600,69905530,7980,7980,7980,7980,0
|
|
20240620,152500,69905530,7980,7980,7980,7980,0
|
|
20240620,152400,69905530,7980,7980,7980,7980,0
|
|
20240620,152300,69905530,7980,7980,7980,7980,0
|
|
20240620,152200,69905530,7980,7980,7980,7980,0
|
|
20240620,152100,69905530,7980,7980,7980,7980,0
|
|
20240620,152000,69905530,7980,7980,7980,7980,0
|
|
20240620,151900,69905530,7980,7930,7980,7930,138
|
|
20240620,151800,68806410,7970,7970,7970,7970,0
|
|
20240620,151700,68806410,7970,7970,7970,7970,0
|
|
20240620,151600,68806410,7970,7970,7970,7970,0
|
|
20240620,151500,68806410,7970,7970,7970,7970,0
|
|
20240620,151400,68806410,7970,7970,7970,7970,0
|
|
20240620,151300,68806410,7970,7890,7970,7890,51
|
|
20240620,151200,68403940,7880,7980,7980,7880,52
|
|
20240620,151100,67993940,7970,7920,7970,7920,797
|
|
20240620,151000,61665230,7930,7900,7930,7900,74
|
|
20240620,150900,61079360,7900,7870,7900,7870,51
|
|
20240620,150800,60677960,7900,7900,7900,7900,0
|
|
20240620,150700,60677960,7900,7900,7900,7900,0
|
|
20240620,150600,60677960,7900,7900,7900,7900,0
|
|
20240620,150500,60677960,7900,7900,7900,7900,10
|
|
20240620,150400,60598960,7880,7880,7880,7880,0
|
|
20240620,150300,60598960,7880,7880,7880,7880,52
|
|
20240620,150200,60189200,7890,7890,7890,7890,52
|
|
20240620,150100,59778920,7890,7880,7890,7880,50
|
|
20240620,150000,59384580,7880,7880,7880,7880,0
|
|
20240620,145900,59384580,7880,7880,7880,7880,10
|
|
20240620,145800,59305780,7880,7880,7880,7880,0
|
|
20240620,145700,59305780,7880,7880,7880,7880,0
|
|
20240620,145600,59305780,7880,7880,7880,7880,0
|
|
20240620,145500,59305780,7880,7880,7880,7880,0
|
|
20240620,145400,59305780,7880,7880,7880,7880,0
|
|
20240620,145300,59305780,7880,7880,7880,7880,70
|
|
20240620,145200,58754180,7870,7870,7870,7870,0
|
|
20240620,145100,58754180,7870,7870,7870,7870,100
|
|
20240620,145000,57967180,7880,7890,7890,7880,104
|
|
20240620,144900,57147620,7890,7900,7900,7890,95
|
|
20240620,144800,56397970,7900,7900,7900,7900,0
|
|
20240620,144700,56397970,7900,7900,7900,7900,0
|
|
20240620,144600,56397970,7900,7900,7900,7900,5
|
|
20240620,144500,56358470,7930,7930,7930,7930,0
|
|
20240620,144400,56358470,7930,7930,7930,7930,5
|
|
20240620,144300,56318820,7930,7930,7930,7930,0
|
|
20240620,144200,56318820,7930,7930,7930,7930,0
|
|
20240620,144100,56318820,7930,7920,7930,7920,19
|
|
20240620,144000,56168280,7930,7930,7930,7930,0
|
|
20240620,143900,56168280,7930,7930,7930,7930,0
|
|
20240620,143800,56168280,7930,7930,7930,7930,0
|
|
20240620,143700,56168280,7930,7930,7930,7930,0
|
|
20240620,143600,56168280,7930,7930,7930,7930,0
|
|
20240620,143500,56168280,7930,7930,7930,7930,0
|
|
20240620,143400,56168280,7930,7930,7930,7930,0
|
|
20240620,143300,56168280,7930,7930,7930,7930,1
|
|
20240620,143200,56160350,7890,7890,7890,7890,0
|
|
20240620,143100,56160350,7890,7920,7920,7890,700
|
|
20240620,143000,50633020,7980,7980,7980,7980,0
|
|
20240620,142900,50633020,7980,7980,7980,7980,0
|
|
20240620,142800,50633020,7980,7980,7980,7980,0
|
|
20240620,142700,50633020,7980,7980,7980,7980,0
|
|
20240620,142600,50633020,7980,7980,7980,7980,0
|
|
20240620,142500,50633020,7980,7980,7980,7980,0
|
|
20240620,142400,50633020,7980,7980,7980,7980,0
|
|
20240620,142300,50633020,7980,7980,7980,7980,0
|
|
20240620,142200,50633020,7980,7980,7980,7980,0
|
|
20240620,142100,50633020,7980,7980,7980,7980,0
|
|
20240620,142000,50633020,7980,7980,7980,7980,0
|
|
20240620,141900,50633020,7980,7980,7980,7980,0
|
|
20240620,141800,50633020,7980,7980,7980,7980,0
|
|
20240620,141700,50633020,7980,7980,7980,7980,0
|
|
20240620,141600,50633020,7980,7980,7980,7980,0
|
|
20240620,141500,50633020,7980,7980,7980,7980,0
|
|
20240620,141400,50633020,7980,7980,7980,7980,0
|
|
20240620,141300,50633020,7980,7980,7980,7980,0
|
|
20240620,141200,50633020,7980,7980,7980,7980,0
|
|
20240620,141100,50633020,7980,7930,7980,7930,286
|
|
20240620,141000,48357850,7950,7950,7950,7950,0
|
|
20240620,140900,48357850,7950,7950,7950,7950,0
|
|
20240620,140800,48357850,7950,7950,7950,7950,0
|
|
20240620,140700,48357850,7950,7950,7950,7950,0
|
|
20240620,140600,48357850,7950,7950,7950,7950,0
|
|
20240620,140500,48357850,7950,7950,7950,7950,0
|
|
20240620,140400,48357850,7950,7950,7950,7950,0
|
|
20240620,140300,48357850,7950,7950,7950,7950,0
|
|
20240620,140200,48357850,7950,7950,7950,7950,0
|
|
20240620,140100,48357850,7950,7900,7950,7890,51
|
|
20240620,140000,47955380,7950,7950,7950,7950,0
|
|
20240620,135900,47955380,7950,7950,7950,7950,0
|
|
20240620,135800,47955380,7950,7900,7950,7900,61
|
|
20240620,135700,47473430,7900,7920,7920,7900,40
|
|
20240620,135600,47157410,7950,7950,7950,7950,0
|
|
20240620,135500,47157410,7950,7950,7950,7950,0
|
|
20240620,135400,47157410,7950,7950,7950,7950,0
|
|
20240620,135300,47157410,7950,7950,7950,7950,0
|
|
20240620,135200,47157410,7950,7950,7950,7950,0
|
|
20240620,135100,47157410,7950,7950,7950,7950,0
|
|
20240620,135000,47157410,7950,7950,7950,7950,0
|
|
20240620,134900,47157410,7950,7950,7950,7950,0
|
|
20240620,134800,47157410,7950,7950,7950,7950,0
|
|
20240620,134700,47157410,7950,7900,7950,7900,50
|
|
20240620,134600,46761860,7900,7900,7900,7900,0
|
|
20240620,134500,46761860,7900,7900,7900,7900,0
|
|
20240620,134400,46761860,7900,7910,7910,7900,361
|
|
20240620,134300,43909950,7950,7950,7950,7950,0
|
|
20240620,134200,43909950,7950,7950,7950,7950,0
|
|
20240620,134100,43909950,7950,7950,7950,7950,0
|
|
20240620,134000,43909950,7950,7950,7950,7950,0
|
|
20240620,133900,43909950,7950,7950,7950,7950,0
|
|
20240620,133800,43909950,7950,7950,7950,7950,0
|
|
20240620,133700,43909950,7950,7950,7950,7950,1
|
|
20240620,133600,43902000,7910,7910,7910,7910,0
|
|
20240620,133500,43902000,7910,7910,7910,7910,0
|
|
20240620,133400,43902000,7910,7910,7910,7910,1
|
|
20240620,133300,43894090,7950,7950,7950,7950,0
|
|
20240620,133200,43894090,7950,7950,7950,7950,0
|
|
20240620,133100,43894090,7950,7950,7950,7950,0
|
|
20240620,133000,43894090,7950,7950,7950,7950,0
|
|
20240620,132900,43894090,7950,7950,7950,7950,0
|
|
20240620,132800,43894090,7950,7950,7950,7950,0
|
|
20240620,132700,43894090,7950,7950,7950,7950,0
|
|
20240620,132600,43894090,7950,7950,7950,7950,0
|
|
20240620,132500,43894090,7950,7950,7950,7950,0
|
|
20240620,132400,43894090,7950,7950,7950,7950,2
|
|
20240620,132300,43878190,7940,7940,7940,7940,0
|
|
20240620,132200,43878190,7940,7940,7940,7940,0
|
|
20240620,132100,43878190,7940,7940,7940,7940,0
|
|
20240620,132000,43878190,7940,7940,7940,7940,0
|
|
20240620,131900,43878190,7940,7940,7940,7940,0
|
|
20240620,131800,43878190,7940,7940,7940,7940,0
|
|
20240620,131700,43878190,7940,7940,7940,7940,0
|
|
20240620,131600,43878190,7940,7940,7940,7940,0
|
|
20240620,131500,43878190,7940,7940,7940,7940,0
|
|
20240620,131400,43878190,7940,7940,7940,7940,0
|
|
20240620,131300,43878190,7940,7940,7940,7940,0
|
|
20240620,131200,43878190,7940,7940,7940,7940,188
|
|
20240620,131100,42385470,7950,7950,7950,7950,0
|
|
20240620,131000,42385470,7950,7950,7950,7950,0
|
|
20240620,130900,42385470,7950,7950,7950,7950,0
|
|
20240620,130800,42385470,7950,7950,7950,7950,0
|
|
20240620,130700,42385470,7950,7950,7950,7950,0
|
|
20240620,130600,42385470,7950,7950,7950,7950,0
|
|
20240620,130500,42385470,7950,7950,7950,7950,0
|
|
20240620,130400,42385470,7950,7860,7950,7860,327
|
|
20240620,130300,39815160,7860,7860,7860,7860,48
|
|
20240620,130200,39437880,7860,7880,7880,7860,960
|
|
20240620,130100,31887120,7890,7910,7910,7890,212
|
|
20240620,130000,30211490,7920,7920,7920,7920,3
|
|
20240620,125900,30187730,7950,7950,7950,7950,0
|
|
20240620,125800,30187730,7950,7950,7950,7950,0
|
|
20240620,125700,30187730,7950,7950,7950,7950,0
|
|
20240620,125600,30187730,7950,7950,7950,7950,0
|
|
20240620,125500,30187730,7950,7950,7950,7950,0
|
|
20240620,125400,30187730,7950,7950,7950,7950,0
|
|
20240620,125300,30187730,7950,7950,7950,7950,0
|
|
20240620,125200,30187730,7950,7950,7950,7950,0
|
|
20240620,125100,30187730,7950,7950,7950,7950,0
|
|
20240620,125000,30187730,7950,7950,7950,7950,0
|
|
20240620,124900,30187730,7950,7950,7950,7950,0
|
|
20240620,124800,30187730,7950,7950,7950,7950,0
|
|
20240620,124700,30187730,7950,7950,7950,7950,0
|
|
20240620,124600,30187730,7950,7950,7950,7950,0
|
|
20240620,124500,30187730,7950,7950,7950,7950,0
|
|
20240620,124400,30187730,7950,7950,7950,7950,0
|
|
20240620,124300,30187730,7950,7950,7950,7950,0
|
|
20240620,124200,30187730,7950,7950,7950,7950,0
|
|
20240620,124100,30187730,7950,7950,7950,7950,0
|
|
20240620,124000,30187730,7950,7950,7950,7950,0
|
|
20240620,123900,30187730,7950,7950,7950,7950,0
|
|
20240620,123800,30187730,7950,7950,7950,7950,0
|
|
20240620,123700,30187730,7950,7950,7950,7950,0
|
|
20240620,123600,30187730,7950,7950,7950,7950,0
|
|
20240620,123500,30187730,7950,7950,7950,7950,0
|
|
20240620,123400,30187730,7950,7950,7950,7950,0
|
|
20240620,123300,30187730,7950,7950,7950,7950,0
|
|
20240620,123200,30187730,7950,7950,7950,7950,0
|
|
20240620,123100,30187730,7950,7950,7950,7950,0
|
|
20240620,123000,30187730,7950,7950,7950,7950,0
|
|
20240620,122900,30187730,7950,7950,7950,7950,0
|
|
20240620,122800,30187730,7950,7950,7950,7950,0
|
|
20240620,122700,30187730,7950,7950,7950,7950,0
|
|
20240620,122600,30187730,7950,7950,7950,7950,0
|
|
20240620,122500,30187730,7950,7910,7950,7910,61
|
|
20240620,122400,29705180,7900,7900,7900,7900,0
|
|
20240620,122300,29705180,7900,7900,7900,7900,28
|
|
20240620,122200,29483980,7900,7900,7900,7900,0
|
|
20240620,122100,29483980,7900,7900,7900,7900,0
|
|
20240620,122000,29483980,7900,7900,7900,7900,6
|
|
20240620,121900,29436580,7910,7910,7910,7910,0
|
|
20240620,121800,29436580,7910,7910,7910,7910,0
|
|
20240620,121700,29436580,7910,7910,7910,7910,0
|
|
20240620,121600,29436580,7910,7910,7910,7910,37
|
|
20240620,121500,29143910,7950,7950,7950,7950,0
|
|
20240620,121400,29143910,7950,7950,7950,7950,0
|
|
20240620,121300,29143910,7950,7950,7950,7950,0
|
|
20240620,121200,29143910,7950,7950,7950,7950,0
|
|
20240620,121100,29143910,7950,7950,7950,7950,0
|
|
20240620,121000,29143910,7950,7950,7950,7950,0
|
|
20240620,120900,29143910,7950,7950,7950,7950,0
|
|
20240620,120800,29143910,7950,7950,7950,7950,0
|
|
20240620,120700,29143910,7950,7950,7950,7950,0
|
|
20240620,120600,29143910,7950,7950,7950,7950,0
|
|
20240620,120500,29143910,7950,7950,7950,7950,0
|
|
20240620,120400,29143910,7950,7950,7950,7950,0
|
|
20240620,120300,29143910,7950,7950,7950,7950,0
|
|
20240620,120200,29143910,7950,7950,7950,7950,0
|
|
20240620,120100,29143910,7950,7950,7950,7950,0
|
|
20240620,120000,29143910,7950,7950,7950,7950,0
|
|
20240620,115900,29143910,7950,7950,7950,7950,1
|
|
20240620,115800,29135960,7930,7930,7930,7930,2
|
|
20240620,115700,29120100,7950,7950,7950,7950,0
|
|
20240620,115600,29120100,7950,7950,7950,7950,0
|
|
20240620,115500,29120100,7950,7950,7950,7950,0
|
|
20240620,115400,29120100,7950,7950,7950,7950,66
|
|
20240620,115300,28595400,7950,7950,7950,7950,0
|
|
20240620,115200,28595400,7950,7950,7950,7950,0
|
|
20240620,115100,28595400,7950,7950,7950,7950,1
|
|
20240620,115000,28587450,7930,7930,7930,7930,0
|
|
20240620,114900,28587450,7930,7930,7930,7930,1
|
|
20240620,114800,28579520,7960,7960,7960,7960,0
|
|
20240620,114700,28579520,7960,7960,7960,7960,1
|
|
20240620,114600,28571560,7930,7930,7930,7930,2
|
|
20240620,114500,28555700,7980,7980,7980,7980,0
|
|
20240620,114400,28555700,7980,7980,7980,7980,0
|
|
20240620,114300,28555700,7980,7980,7980,7980,0
|
|
20240620,114200,28555700,7980,7980,7980,7980,0
|
|
20240620,114100,28555700,7980,7980,7980,7980,0
|
|
20240620,114000,28555700,7980,7980,7980,7980,0
|
|
20240620,113900,28555700,7980,7980,7980,7980,0
|
|
20240620,113800,28555700,7980,7900,7980,7900,77
|
|
20240620,113700,27946030,7900,7900,7900,7900,0
|
|
20240620,113600,27946030,7900,7900,7900,7900,2
|
|
20240620,113500,27930230,7900,7900,7900,7900,55
|
|
20240620,113400,27495730,7900,7900,7900,7900,0
|
|
20240620,113300,27495730,7900,7900,7900,7900,0
|
|
20240620,113200,27495730,7900,7920,7920,7860,510
|
|
20240620,113100,23475760,7980,7940,7980,7930,24
|
|
20240620,113000,23285290,7940,7950,7950,7940,125
|
|
20240620,112900,22292720,7980,7980,7980,7980,0
|
|
20240620,112800,22292720,7980,7980,7980,7980,0
|
|
20240620,112700,22292720,7980,7980,7980,7980,0
|
|
20240620,112600,22292720,7980,7980,7980,7980,0
|
|
20240620,112500,22292720,7980,7980,7980,7980,0
|
|
20240620,112400,22292720,7980,7980,7980,7980,0
|
|
20240620,112300,22292720,7980,7980,7980,7980,0
|
|
20240620,112200,22292720,7980,7980,7980,7980,1
|
|
20240620,112100,22284740,7940,7940,7940,7940,0
|
|
20240620,112000,22284740,7940,7940,7940,7940,795
|
|
20240620,111900,15972440,7940,7940,7940,7940,1
|
|
20240620,111800,15964500,7930,7940,7940,7930,503
|
|
20240620,111700,11970710,7940,7940,7940,7940,0
|
|
20240620,111600,11970710,7940,7940,7940,7940,0
|
|
20240620,111500,11970710,7940,7940,7940,7940,0
|
|
20240620,111400,11970710,7940,7940,7940,7940,0
|
|
20240620,111300,11970710,7940,7940,7940,7940,0
|
|
20240620,111200,11970710,7940,7940,7940,7940,0
|
|
20240620,111100,11970710,7940,7940,7940,7940,10
|
|
20240620,111000,11891310,7940,7940,7940,7940,0
|
|
20240620,110900,11891310,7940,7940,7940,7940,0
|
|
20240620,110800,11891310,7940,7940,7940,7940,0
|
|
20240620,110700,11891310,7940,7940,7940,7940,0
|
|
20240620,110600,11891310,7940,7940,7940,7940,0
|
|
20240620,110500,11891310,7940,7940,7940,7940,0
|
|
20240620,110400,11891310,7940,7940,7940,7940,0
|
|
20240620,110300,11891310,7940,7940,7940,7940,0
|
|
20240620,110200,11891310,7940,7940,7940,7940,0
|
|
20240620,110100,11891310,7940,7940,7940,7940,0
|
|
20240620,110000,11891310,7940,7940,7940,7940,0
|
|
20240620,105900,11891310,7940,7940,7940,7940,0
|
|
20240620,105800,11891310,7940,7940,7940,7940,0
|
|
20240620,105700,11891310,7940,7940,7940,7940,0
|
|
20240620,105600,11891310,7940,7940,7940,7940,0
|
|
20240620,105500,11891310,7940,7940,7940,7940,0
|
|
20240620,105400,11891310,7940,7940,7940,7940,0
|
|
20240620,105300,11891310,7940,7940,7940,7940,0
|
|
20240620,105200,11891310,7940,7940,7940,7940,0
|
|
20240620,105100,11891310,7940,7940,7940,7940,0
|
|
20240620,105000,11891310,7940,7940,7940,7940,0
|
|
20240620,104900,11891310,7940,7940,7940,7940,0
|
|
20240620,104800,11891310,7940,7940,7940,7940,0
|
|
20240620,104700,11891310,7940,7940,7940,7940,0
|
|
20240620,104600,11891310,7940,7940,7940,7940,0
|
|
20240620,104500,11891310,7940,7940,7940,7940,0
|
|
20240620,104400,11891310,7940,7940,7940,7940,0
|
|
20240620,104300,11891310,7940,7940,7940,7940,1
|
|
20240620,104200,11883370,7940,7940,7940,7940,0
|
|
20240620,104100,11883370,7940,7940,7940,7940,20
|
|
20240620,104000,11724570,7940,7940,7940,7940,0
|
|
20240620,103900,11724570,7940,7940,7940,7940,0
|
|
20240620,103800,11724570,7940,7940,7940,7940,0
|
|
20240620,103700,11724570,7940,7940,7940,7940,0
|
|
20240620,103600,11724570,7940,7940,7940,7940,0
|
|
20240620,103500,11724570,7940,7940,7940,7940,0
|
|
20240620,103400,11724570,7940,7940,7940,7940,1
|
|
20240620,103300,11716630,7940,7940,7940,7940,0
|
|
20240620,103200,11716630,7940,7940,7940,7940,0
|
|
20240620,103100,11716630,7940,7940,7940,7940,0
|
|
20240620,103000,11716630,7940,7940,7940,7940,0
|
|
20240620,102900,11716630,7940,7940,7940,7940,0
|
|
20240620,102800,11716630,7940,7940,7940,7940,0
|
|
20240620,102700,11716630,7940,7940,7940,7940,10
|
|
20240620,102600,11637230,7940,7940,7940,7940,0
|
|
20240620,102500,11637230,7940,7940,7940,7940,226
|
|
20240620,102400,9842790,7980,7980,7980,7980,0
|
|
20240620,102300,9842790,7980,7980,7980,7980,0
|
|
20240620,102200,9842790,7980,7980,7980,7980,0
|
|
20240620,102100,9842790,7980,7980,7980,7980,0
|
|
20240620,102000,9842790,7980,7980,7980,7980,0
|
|
20240620,101900,9842790,7980,7980,7980,7980,0
|
|
20240620,101800,9842790,7980,7980,7980,7980,0
|
|
20240620,101700,9842790,7980,7980,7980,7980,0
|
|
20240620,101600,9842790,7980,7980,7980,7980,0
|
|
20240620,101500,9842790,7980,7980,7980,7980,0
|
|
20240620,101400,9842790,7980,7940,7980,7920,152
|
|
20240620,101300,8638050,7980,7950,7980,7950,2
|
|
20240620,101200,8622120,7950,7950,7950,7950,1
|
|
20240620,101100,8614170,7960,7960,7960,7960,13
|
|
20240620,101000,8510690,7970,7970,7970,7970,0
|
|
20240620,100900,8510690,7970,7970,7970,7970,0
|
|
20240620,100800,8510690,7970,7970,7970,7970,0
|
|
20240620,100700,8510690,7970,7970,7970,7970,2
|
|
20240620,100600,8494750,7980,7980,7980,7980,0
|
|
20240620,100500,8494750,7980,7980,7980,7980,0
|
|
20240620,100400,8494750,7980,7980,7980,7980,0
|
|
20240620,100300,8494750,7980,7980,7980,7980,0
|
|
20240620,100200,8494750,7980,7980,7980,7980,0
|
|
20240620,100100,8494750,7980,7980,7980,7980,0
|
|
20240620,100000,8494750,7980,7980,7980,7980,0
|
|
20240620,095900,8494750,7980,7980,7980,7980,0
|
|
20240620,095800,8494750,7980,7980,7980,7980,0
|
|
20240620,095700,8494750,7980,7980,7980,7980,2
|
|
20240620,095600,8478790,7980,7980,7980,7980,1
|
|
20240620,095500,8470810,7980,7980,7980,7980,0
|
|
20240620,095400,8470810,7980,7980,7980,7980,0
|
|
20240620,095300,8470810,7980,7980,7980,7980,0
|
|
20240620,095200,8470810,7980,7980,7980,7980,0
|
|
20240620,095100,8470810,7980,7980,7980,7980,0
|
|
20240620,095000,8470810,7980,7980,7980,7980,0
|
|
20240620,094900,8470810,7980,7980,7980,7980,10
|
|
20240620,094800,8391010,7980,7980,7980,7980,0
|
|
20240620,094700,8391010,7980,7970,7980,7960,29
|
|
20240620,094600,8160140,7980,7980,7980,7980,1
|
|
20240620,094500,8152160,7990,7990,7990,7990,0
|
|
20240620,094400,8152160,7990,7990,7990,7990,0
|
|
20240620,094300,8152160,7990,7990,7990,7990,0
|
|
20240620,094200,8152160,7990,7990,7990,7990,0
|
|
20240620,094100,8152160,7990,7990,7990,7990,0
|
|
20240620,094000,8152160,7990,7990,7990,7990,1
|
|
20240620,093900,8144170,7970,7970,7970,7970,0
|
|
20240620,093800,8144170,7970,7970,7970,7970,0
|
|
20240620,093700,8144170,7970,7970,7970,7970,0
|
|
20240620,093600,8144170,7970,7970,7970,7970,0
|
|
20240620,093500,8144170,7970,7970,7970,7970,0
|
|
20240620,093400,8144170,7970,7970,7970,7970,0
|
|
20240620,093300,8144170,7970,7970,7970,7970,0
|
|
20240620,093200,8144170,7970,7980,7980,7970,2
|
|
20240620,093100,8128220,7990,7990,7990,7990,0
|
|
20240620,093000,8128220,7990,7990,7990,7990,0
|
|
20240620,092900,8128220,7990,7990,7990,7990,0
|
|
20240620,092800,8128220,7990,7990,7990,7990,0
|
|
20240620,092700,8128220,7990,7990,7990,7990,0
|
|
20240620,092600,8128220,7990,7990,7990,7990,0
|
|
20240620,092500,8128220,7990,7990,7990,7990,0
|
|
20240620,092400,8128220,7990,7990,7990,7990,0
|
|
20240620,092300,8128220,7990,7990,7990,7990,1
|
|
20240620,092200,8120230,7980,7980,7980,7980,0
|
|
20240620,092100,8120230,7980,7980,7980,7980,400
|
|
20240620,092000,4928230,7980,7950,7980,7950,51
|
|
20240620,091900,4522750,7980,7980,7980,7980,0
|
|
20240620,091800,4522750,7980,7980,7980,7980,500
|
|
20240620,091700,532750,7980,7980,7980,7980,0
|
|
20240620,091600,532750,7980,7980,7980,7980,2
|
|
20240620,091500,516790,7980,7980,7980,7980,2
|
|
20240620,091400,500830,7980,7980,7980,7980,10
|
|
20240620,091300,421030,7980,7980,7980,7980,0
|
|
20240620,091200,421030,7980,7980,7980,7980,0
|
|
20240620,091100,421030,7980,7980,7980,7980,0
|
|
20240620,091000,421030,7980,7980,7980,7980,0
|
|
20240620,090900,421030,7980,7980,7980,7980,0
|
|
20240620,090800,421030,7980,7940,7980,7940,2
|
|
20240620,090700,405110,7950,7950,7950,7950,0
|
|
20240620,090600,405110,7950,7950,7950,7950,30
|
|
20240620,090500,166610,7930,7930,7930,7930,0
|
|
20240620,090400,166610,7930,7930,7930,7930,9
|
|
20240620,090300,95240,7950,7950,7950,7950,0
|
|
20240620,090200,95240,7950,7950,7950,7950,0
|
|
20240620,090100,95240,7950,7950,7950,7950,0
|
|
20240620,090000,95240,7950,7950,7950,7920,12
|