679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201600,129101310,3150,3150,3150,3150,1018
|
|
20240619,201500,129101310,3150,3150,3150,3150,0
|
|
20240619,201400,129101310,3150,3150,3150,3150,0
|
|
20240619,201300,129101310,3150,3150,3150,3150,0
|
|
20240619,201200,129101310,3150,3150,3150,3150,0
|
|
20240619,201100,129101310,3150,3150,3150,3150,0
|
|
20240619,201000,129101310,3150,3150,3150,3150,0
|
|
20240619,200900,129101310,3150,3150,3150,3150,0
|
|
20240619,200800,129101310,3150,3150,3150,3150,0
|
|
20240619,200700,129101310,3150,3150,3150,3150,0
|
|
20240619,200600,129101310,3150,3150,3150,3150,0
|
|
20240619,200500,129101310,3150,3150,3150,3150,0
|
|
20240619,200400,129101310,3150,3150,3150,3150,0
|
|
20240619,200300,129101310,3150,3150,3150,3150,0
|
|
20240619,200200,129101310,3150,3150,3150,3150,0
|
|
20240619,200100,129101310,3150,3150,3150,3150,0
|
|
20240619,200000,129101310,3150,3150,3150,3150,0
|
|
20240619,195900,129101310,3150,3150,3150,3150,0
|
|
20240619,195800,129101310,3150,3150,3150,3150,0
|
|
20240619,195700,129101310,3150,3150,3150,3150,0
|
|
20240619,195600,129101310,3150,3150,3150,3150,0
|
|
20240619,195500,129101310,3150,3150,3150,3150,0
|
|
20240619,195400,129101310,3150,3150,3150,3150,0
|
|
20240619,195300,129101310,3150,3150,3150,3150,0
|
|
20240619,195200,129101310,3150,3150,3150,3150,0
|
|
20240619,195100,129101310,3150,3150,3150,3150,0
|
|
20240619,195000,129101310,3150,3150,3150,3150,0
|
|
20240619,194900,129101310,3150,3150,3150,3150,0
|
|
20240619,194800,129101310,3150,3150,3150,3150,0
|
|
20240619,194700,129101310,3150,3150,3150,3150,0
|
|
20240619,194600,129101310,3150,3150,3150,3150,1018
|
|
20240619,194500,129101310,3150,3150,3150,3150,0
|
|
20240619,194400,129101310,3150,3150,3150,3150,0
|
|
20240619,194300,129101310,3150,3150,3150,3150,0
|
|
20240619,194200,129101310,3150,3150,3150,3150,0
|
|
20240619,194100,129101310,3150,3150,3150,3150,0
|
|
20240619,194000,129101310,3150,3150,3150,3150,0
|
|
20240619,193900,129101310,3150,3150,3150,3150,0
|
|
20240619,193800,129101310,3150,3150,3150,3150,0
|
|
20240619,193700,129101310,3150,3150,3150,3150,0
|
|
20240619,193600,129101310,3150,3150,3150,3150,0
|
|
20240619,193500,129101310,3150,3150,3150,3150,0
|
|
20240619,193400,129101310,3150,3150,3150,3150,0
|
|
20240619,193300,129101310,3150,3150,3150,3150,0
|
|
20240619,193200,129101310,3150,3150,3150,3150,0
|
|
20240619,193100,129101310,3150,3150,3150,3150,0
|
|
20240619,193000,129101310,3150,3150,3150,3150,0
|
|
20240619,192900,129101310,3150,3150,3150,3150,0
|
|
20240619,192800,129101310,3150,3150,3150,3150,0
|
|
20240619,192700,129101310,3150,3150,3150,3150,0
|
|
20240619,192600,129101310,3150,3150,3150,3150,0
|
|
20240619,192500,129101310,3150,3150,3150,3150,0
|
|
20240619,192400,129101310,3150,3150,3150,3150,0
|
|
20240619,192300,129101310,3150,3150,3150,3150,0
|
|
20240619,192200,129101310,3150,3150,3150,3150,0
|
|
20240619,192100,129101310,3150,3150,3150,3150,0
|
|
20240619,192000,129101310,3150,3150,3150,3150,0
|
|
20240619,191900,129101310,3150,3150,3150,3150,0
|
|
20240619,191800,129101310,3150,3150,3150,3150,0
|
|
20240619,191700,129101310,3150,3150,3150,3150,0
|
|
20240619,191600,129101310,3150,3150,3150,3150,1018
|
|
20240619,191500,129101310,3150,3150,3150,3150,0
|
|
20240619,191400,129101310,3150,3150,3150,3150,0
|
|
20240619,191300,129101310,3150,3150,3150,3150,0
|
|
20240619,191200,129101310,3150,3150,3150,3150,0
|
|
20240619,191100,129101310,3150,3150,3150,3150,0
|
|
20240619,191000,129101310,3150,3150,3150,3150,0
|
|
20240619,190900,129101310,3150,3150,3150,3150,0
|
|
20240619,190800,129101310,3150,3150,3150,3150,0
|
|
20240619,190700,129101310,3150,3150,3150,3150,0
|
|
20240619,190600,129101310,3150,3150,3150,3150,0
|
|
20240619,190500,129101310,3150,3150,3150,3150,0
|
|
20240619,190400,129101310,3150,3150,3150,3150,0
|
|
20240619,190300,129101310,3150,3150,3150,3150,0
|
|
20240619,190200,129101310,3150,3150,3150,3150,0
|
|
20240619,190100,129101310,3150,3150,3150,3150,0
|
|
20240619,190000,129101310,3150,3150,3150,3150,0
|
|
20240619,185900,129101310,3150,3150,3150,3150,0
|
|
20240619,185800,129101310,3150,3150,3150,3150,0
|
|
20240619,185700,129101310,3150,3150,3150,3150,0
|
|
20240619,185600,129101310,3150,3150,3150,3150,0
|
|
20240619,185500,129101310,3150,3150,3150,3150,0
|
|
20240619,185400,129101310,3150,3150,3150,3150,0
|
|
20240619,185300,129101310,3150,3150,3150,3150,0
|
|
20240619,185200,129101310,3150,3150,3150,3150,0
|
|
20240619,185100,129101310,3150,3150,3150,3150,0
|
|
20240619,185000,129101310,3150,3150,3150,3150,0
|
|
20240619,184900,129101310,3150,3150,3150,3150,0
|
|
20240619,184800,129101310,3150,3150,3150,3150,0
|
|
20240619,184700,129101310,3150,3150,3150,3150,0
|
|
20240619,184600,129101310,3150,3150,3150,3150,1018
|
|
20240619,184500,129101310,3150,3150,3150,3150,0
|
|
20240619,184400,129101310,3150,3150,3150,3150,0
|
|
20240619,184300,129101310,3150,3150,3150,3150,0
|
|
20240619,184200,129101310,3150,3150,3150,3150,0
|
|
20240619,184100,129101310,3150,3150,3150,3150,0
|
|
20240619,184000,129101310,3150,3150,3150,3150,0
|
|
20240619,183900,129101310,3150,3150,3150,3150,0
|
|
20240619,183800,129101310,3150,3150,3150,3150,0
|
|
20240619,183700,129101310,3150,3150,3150,3150,0
|
|
20240619,183600,129101310,3150,3150,3150,3150,0
|
|
20240619,183500,129101310,3150,3150,3150,3150,0
|
|
20240619,183400,129101310,3150,3150,3150,3150,0
|
|
20240619,183300,129101310,3150,3150,3150,3150,0
|
|
20240619,183200,129101310,3150,3150,3150,3150,0
|
|
20240619,183100,129101310,3150,3150,3150,3150,0
|
|
20240619,183000,129101310,3150,3150,3150,3150,0
|
|
20240619,182900,129101310,3150,3150,3150,3150,0
|
|
20240619,182800,129101310,3150,3150,3150,3150,0
|
|
20240619,182700,129101310,3150,3150,3150,3150,0
|
|
20240619,182600,129101310,3150,3150,3150,3150,0
|
|
20240619,182500,129101310,3150,3150,3150,3150,0
|
|
20240619,182400,129101310,3150,3150,3150,3150,0
|
|
20240619,182300,129101310,3150,3150,3150,3150,0
|
|
20240619,182200,129101310,3150,3150,3150,3150,0
|
|
20240619,182100,129101310,3150,3150,3150,3150,0
|
|
20240619,182000,129101310,3150,3150,3150,3150,0
|
|
20240619,181900,129101310,3150,3150,3150,3150,0
|
|
20240619,181800,129101310,3150,3150,3150,3150,0
|
|
20240619,181700,129101310,3150,3150,3150,3150,0
|
|
20240619,181600,129101310,3150,3150,3150,3150,1018
|
|
20240619,181500,129101310,3150,3150,3150,3150,0
|
|
20240619,181400,129101310,3150,3150,3150,3150,0
|
|
20240619,181300,129101310,3150,3150,3150,3150,0
|
|
20240619,181200,129101310,3150,3150,3150,3150,0
|
|
20240619,181100,129101310,3150,3150,3150,3150,0
|
|
20240619,181000,129101310,3150,3150,3150,3150,0
|
|
20240619,180900,129101310,3150,3150,3150,3150,0
|
|
20240619,180800,129101310,3150,3150,3150,3150,0
|
|
20240619,180700,129101310,3150,3150,3150,3150,0
|
|
20240619,180600,129101310,3150,3150,3150,3150,0
|
|
20240619,180500,129101310,3150,3150,3150,3150,0
|
|
20240619,180400,129101310,3150,3150,3150,3150,0
|
|
20240619,180300,129101310,3150,3150,3150,3150,0
|
|
20240619,180200,129101310,3150,3150,3150,3150,0
|
|
20240619,180100,129101310,3150,3150,3150,3150,0
|
|
20240619,180000,129101310,3150,3150,3150,3150,0
|
|
20240619,175900,129101310,3150,3150,3150,3150,0
|
|
20240619,175800,129101310,3150,3150,3150,3150,0
|
|
20240619,175700,129101310,3150,3150,3150,3150,0
|
|
20240619,175600,129101310,3150,3150,3150,3150,0
|
|
20240619,175500,129101310,3150,3150,3150,3150,0
|
|
20240619,175400,129101310,3150,3150,3150,3150,0
|
|
20240619,175300,129101310,3150,3150,3150,3150,0
|
|
20240619,175200,129101310,3150,3150,3150,3150,0
|
|
20240619,175100,129101310,3150,3150,3150,3150,0
|
|
20240619,175000,129101310,3150,3150,3150,3150,0
|
|
20240619,174900,129101310,3150,3150,3150,3150,0
|
|
20240619,174800,129101310,3150,3150,3150,3150,0
|
|
20240619,174700,129101310,3150,3150,3150,3150,0
|
|
20240619,174600,129101310,3150,3150,3150,3150,1018
|
|
20240619,174500,129101310,3150,3150,3150,3150,0
|
|
20240619,174400,129101310,3150,3150,3150,3150,0
|
|
20240619,174300,129101310,3150,3150,3150,3150,0
|
|
20240619,174200,129101310,3150,3150,3150,3150,0
|
|
20240619,174100,129101310,3150,3150,3150,3150,0
|
|
20240619,174000,129101310,3150,3150,3150,3150,0
|
|
20240619,173900,129101310,3150,3150,3150,3150,0
|
|
20240619,173800,129101310,3150,3150,3150,3150,0
|
|
20240619,173700,129101310,3150,3150,3150,3150,0
|
|
20240619,173600,129101310,3150,3150,3150,3150,0
|
|
20240619,173500,129101310,3150,3150,3150,3150,0
|
|
20240619,173400,129101310,3150,3150,3150,3150,0
|
|
20240619,173300,129101310,3150,3150,3150,3150,0
|
|
20240619,173200,129101310,3150,3150,3150,3150,0
|
|
20240619,173100,129101310,3150,3150,3150,3150,0
|
|
20240619,173000,129101310,3150,3150,3150,3150,0
|
|
20240619,172900,129101310,3150,3150,3150,3150,0
|
|
20240619,172800,129101310,3150,3150,3150,3150,0
|
|
20240619,172700,129101310,3150,3150,3150,3150,0
|
|
20240619,172600,129101310,3150,3150,3150,3150,0
|
|
20240619,172500,129101310,3150,3150,3150,3150,0
|
|
20240619,172400,129101310,3150,3150,3150,3150,0
|
|
20240619,172300,129101310,3150,3150,3150,3150,0
|
|
20240619,172200,129101310,3150,3150,3150,3150,0
|
|
20240619,172100,129101310,3150,3150,3150,3150,0
|
|
20240619,172000,129101310,3150,3150,3150,3150,0
|
|
20240619,171900,129101310,3150,3150,3150,3150,0
|
|
20240619,171800,129101310,3150,3150,3150,3150,0
|
|
20240619,171700,129101310,3150,3150,3150,3150,0
|
|
20240619,171600,129101310,3150,3150,3150,3150,1018
|
|
20240619,171500,129101310,3150,3150,3150,3150,0
|
|
20240619,171400,129101310,3150,3150,3150,3150,0
|
|
20240619,171300,129101310,3150,3150,3150,3150,0
|
|
20240619,171200,129101310,3150,3150,3150,3150,0
|
|
20240619,171100,129101310,3150,3150,3150,3150,0
|
|
20240619,171000,129101310,3150,3150,3150,3150,0
|
|
20240619,170900,129101310,3150,3150,3150,3150,0
|
|
20240619,170800,129101310,3150,3150,3150,3150,0
|
|
20240619,170700,129101310,3150,3150,3150,3150,0
|
|
20240619,170600,129101310,3150,3150,3150,3150,0
|
|
20240619,170500,129101310,3150,3150,3150,3150,0
|
|
20240619,170400,129101310,3150,3150,3150,3150,0
|
|
20240619,170300,129101310,3150,3150,3150,3150,0
|
|
20240619,170200,129101310,3150,3150,3150,3150,0
|
|
20240619,170100,129101310,3150,3150,3150,3150,0
|
|
20240619,170000,129101310,3150,3150,3150,3150,0
|
|
20240619,165900,129101310,3150,3150,3150,3150,0
|
|
20240619,165800,129101310,3150,3150,3150,3150,0
|
|
20240619,165700,129101310,3150,3150,3150,3150,0
|
|
20240619,165600,129101310,3150,3150,3150,3150,0
|
|
20240619,165500,129101310,3150,3150,3150,3150,0
|
|
20240619,165400,129101310,3150,3150,3150,3150,0
|
|
20240619,165300,129101310,3150,3150,3150,3150,0
|
|
20240619,165200,129101310,3150,3150,3150,3150,0
|
|
20240619,165100,129101310,3150,3150,3150,3150,0
|
|
20240619,165000,129101310,3150,3150,3150,3150,0
|
|
20240619,164900,129101310,3150,3150,3150,3150,0
|
|
20240619,164800,129101310,3150,3150,3150,3150,0
|
|
20240619,164700,129101310,3150,3150,3150,3150,0
|
|
20240619,164600,129101310,3150,3150,3150,3150,1018
|
|
20240619,164500,129101310,3150,3150,3150,3150,0
|
|
20240619,164400,129101310,3150,3150,3150,3150,0
|
|
20240619,164300,129101310,3150,3150,3150,3150,0
|
|
20240619,164200,129101310,3150,3150,3150,3150,0
|
|
20240619,164100,129101310,3150,3150,3150,3150,0
|
|
20240619,164000,129101310,3150,3150,3150,3150,0
|
|
20240619,163900,129101310,3150,3150,3150,3150,0
|
|
20240619,163800,129101310,3150,3150,3150,3150,0
|
|
20240619,163700,129101310,3150,3150,3150,3150,0
|
|
20240619,163600,129101310,3150,3150,3150,3150,0
|
|
20240619,163500,129101310,3150,3150,3150,3150,0
|
|
20240619,163400,129101310,3150,3150,3150,3150,0
|
|
20240619,163300,129101310,3150,3150,3150,3150,0
|
|
20240619,163200,129101310,3150,3150,3150,3150,0
|
|
20240619,163100,129101310,3150,3150,3150,3150,0
|
|
20240619,163000,129101310,3150,3150,3150,3150,0
|
|
20240619,162900,129101310,3150,3150,3150,3150,0
|
|
20240619,162800,129101310,3150,3150,3150,3150,0
|
|
20240619,162700,129101310,3150,3150,3150,3150,0
|
|
20240619,162600,129101310,3150,3150,3150,3150,0
|
|
20240619,162500,129101310,3150,3150,3150,3150,0
|
|
20240619,162400,129101310,3150,3150,3150,3150,0
|
|
20240619,162300,129101310,3150,3150,3150,3150,0
|
|
20240619,162200,129101310,3150,3150,3150,3150,0
|
|
20240619,162100,129101310,3150,3150,3150,3150,0
|
|
20240619,162000,129101310,3150,3150,3150,3150,0
|
|
20240619,161900,129101310,3150,3150,3150,3150,0
|
|
20240619,161800,129101310,3150,3150,3150,3150,0
|
|
20240619,161700,129101310,3150,3150,3150,3150,0
|
|
20240619,161600,129101310,3150,3150,3150,3150,1018
|
|
20240619,161500,129101310,3150,3150,3150,3150,0
|
|
20240619,161400,129101310,3150,3150,3150,3150,0
|
|
20240619,161300,129101310,3150,3150,3150,3150,0
|
|
20240619,161200,129101310,3150,3150,3150,3150,0
|
|
20240619,161100,129101310,3150,3150,3150,3150,0
|
|
20240619,161000,129101310,3150,3150,3150,3150,0
|
|
20240619,160900,129101310,3150,3150,3150,3150,0
|
|
20240619,160800,129101310,3150,3150,3150,3150,0
|
|
20240619,160700,129101310,3150,3150,3150,3150,0
|
|
20240619,160600,129101310,3150,3150,3150,3150,0
|
|
20240619,160500,129101310,3150,3150,3150,3150,0
|
|
20240619,160400,129101310,3150,3150,3150,3150,0
|
|
20240619,160300,129101310,3150,3150,3150,3150,0
|
|
20240619,160200,129101310,3150,3150,3150,3150,0
|
|
20240619,160100,129101310,3150,3150,3150,3150,0
|
|
20240619,160000,129101310,3150,3150,3150,3150,0
|
|
20240619,155900,129101310,3150,3150,3150,3150,0
|
|
20240619,155800,129101310,3150,3150,3150,3150,0
|
|
20240619,155700,129101310,3150,3150,3150,3150,0
|
|
20240619,155600,129101310,3150,3150,3150,3150,0
|
|
20240619,155500,129101310,3150,3150,3150,3150,0
|
|
20240619,155400,129101310,3150,3150,3150,3150,0
|
|
20240619,155300,129101310,3150,3150,3150,3150,0
|
|
20240619,155200,129101310,3150,3150,3150,3150,0
|
|
20240619,155100,129101310,3150,3150,3150,3150,0
|
|
20240619,155000,129101310,3150,3150,3150,3150,0
|
|
20240619,154900,129101310,3150,3150,3150,3150,0
|
|
20240619,154800,129101310,3150,3150,3150,3150,0
|
|
20240619,154700,129101310,3150,3150,3150,3150,0
|
|
20240619,154600,129101310,3150,3150,3150,3150,1018
|
|
20240619,154500,129101310,3150,3150,3150,3150,0
|
|
20240619,154400,129101310,3150,3150,3150,3150,0
|
|
20240619,154300,129101310,3150,3150,3150,3150,0
|
|
20240619,154200,129101310,3150,3150,3150,3150,0
|
|
20240619,154100,129101310,3150,3150,3150,3150,0
|
|
20240619,154000,129101310,3150,3150,3150,3150,0
|
|
20240619,153900,129101310,3150,3150,3150,3150,0
|
|
20240619,153800,129101310,3150,3150,3150,3150,0
|
|
20240619,153700,129101310,3150,3150,3150,3150,0
|
|
20240619,153600,129101310,3150,3150,3150,3150,0
|
|
20240619,153500,129101310,3150,3150,3150,3150,0
|
|
20240619,153400,129101310,3150,3150,3150,3150,0
|
|
20240619,153300,129101310,3150,3150,3150,3150,0
|
|
20240619,153200,129101310,3150,3150,3150,3150,0
|
|
20240619,153100,129101310,3150,3150,3150,3150,0
|
|
20240619,153000,129101310,3150,3150,3150,3150,1018
|
|
20240619,152900,125894610,3175,3175,3175,3175,0
|
|
20240619,152800,125894610,3175,3175,3175,3175,0
|
|
20240619,152700,125894610,3175,3175,3175,3175,0
|
|
20240619,152600,125894610,3175,3175,3175,3175,0
|
|
20240619,152500,125894610,3175,3175,3175,3175,0
|
|
20240619,152400,125894610,3175,3175,3175,3175,0
|
|
20240619,152300,125894610,3175,3175,3175,3175,0
|
|
20240619,152200,125894610,3175,3175,3175,3175,0
|
|
20240619,152100,125894610,3175,3175,3175,3175,0
|
|
20240619,152000,125894610,3175,3175,3175,3175,0
|
|
20240619,151900,125894610,3175,3175,3175,3175,50
|
|
20240619,151800,125735860,3175,3175,3175,3175,33
|
|
20240619,151700,125631085,3165,3165,3165,3165,423
|
|
20240619,151600,124292290,3165,3165,3165,3165,1
|
|
20240619,151500,124289125,3160,3155,3160,3155,1604
|
|
20240619,151400,119220815,3155,3155,3155,3155,979
|
|
20240619,151300,116132070,3155,3155,3155,3155,0
|
|
20240619,151200,116132070,3155,3160,3160,3155,88
|
|
20240619,151100,115854005,3160,3160,3160,3160,0
|
|
20240619,151000,115854005,3160,3160,3160,3160,55
|
|
20240619,150900,115680205,3160,3160,3160,3160,0
|
|
20240619,150800,115680205,3160,3160,3160,3160,2
|
|
20240619,150700,115673885,3160,3160,3160,3160,1
|
|
20240619,150600,115670725,3155,3155,3155,3155,600
|
|
20240619,150500,113777725,3160,3160,3160,3160,0
|
|
20240619,150400,113777725,3160,3160,3160,3160,0
|
|
20240619,150300,113777725,3160,3160,3160,3160,0
|
|
20240619,150200,113777725,3160,3160,3160,3160,0
|
|
20240619,150100,113777725,3160,3160,3160,3160,0
|
|
20240619,150000,113777725,3160,3160,3160,3160,0
|
|
20240619,145900,113777725,3160,3160,3160,3160,0
|
|
20240619,145800,113777725,3160,3160,3160,3160,0
|
|
20240619,145700,113777725,3160,3160,3160,3160,0
|
|
20240619,145600,113777725,3160,3160,3160,3160,786
|
|
20240619,145500,111293965,3160,3160,3160,3160,3
|
|
20240619,145400,111284485,3160,3160,3160,3160,5
|
|
20240619,145300,111268685,3160,3155,3160,3155,203
|
|
20240619,145200,110628205,3160,3160,3160,3160,77
|
|
20240619,145100,110384885,3160,3160,3160,3160,0
|
|
20240619,145000,110384885,3160,3160,3160,3160,1015
|
|
20240619,144900,107177485,3160,3160,3160,3160,0
|
|
20240619,144800,107177485,3160,3160,3160,3160,0
|
|
20240619,144700,107177485,3160,3160,3160,3160,0
|
|
20240619,144600,107177485,3160,3160,3160,3160,11
|
|
20240619,144500,107142725,3160,3160,3160,3160,159
|
|
20240619,144400,106640285,3160,3160,3160,3160,4
|
|
20240619,144300,106627645,3160,3160,3160,3160,0
|
|
20240619,144200,106627645,3160,3160,3160,3160,0
|
|
20240619,144100,106627645,3160,3155,3160,3155,1482
|
|
20240619,144000,101945655,3155,3155,3155,3155,350
|
|
20240619,143900,100841405,3155,3155,3155,3155,0
|
|
20240619,143800,100841405,3155,3160,3160,3155,419
|
|
20240619,143700,99519455,3160,3160,3160,3160,0
|
|
20240619,143600,99519455,3160,3160,3160,3160,200
|
|
20240619,143500,98887455,3160,3160,3160,3160,10
|
|
20240619,143400,98855855,3160,3160,3160,3160,100
|
|
20240619,143300,98539855,3160,3160,3160,3160,100
|
|
20240619,143200,98223855,3160,3160,3160,3160,0
|
|
20240619,143100,98223855,3160,3160,3160,3160,0
|
|
20240619,143000,98223855,3160,3160,3160,3160,0
|
|
20240619,142900,98223855,3160,3160,3160,3160,153
|
|
20240619,142800,97740375,3170,3170,3170,3170,0
|
|
20240619,142700,97740375,3170,3170,3170,3170,0
|
|
20240619,142600,97740375,3170,3170,3170,3170,0
|
|
20240619,142500,97740375,3170,3170,3170,3170,0
|
|
20240619,142400,97740375,3170,3170,3170,3160,235
|
|
20240619,142300,96996925,3165,3165,3165,3165,0
|
|
20240619,142200,96996925,3165,3165,3165,3165,0
|
|
20240619,142100,96996925,3165,3165,3165,3165,7
|
|
20240619,142000,96974770,3170,3170,3170,3170,0
|
|
20240619,141900,96974770,3170,3170,3170,3170,0
|
|
20240619,141800,96974770,3170,3170,3170,3170,0
|
|
20240619,141700,96974770,3170,3170,3170,3170,0
|
|
20240619,141600,96974770,3170,3170,3170,3170,0
|
|
20240619,141500,96974770,3170,3170,3170,3170,2
|
|
20240619,141400,96968430,3165,3165,3165,3165,600
|
|
20240619,141300,95069430,3165,3165,3165,3165,0
|
|
20240619,141200,95069430,3165,3165,3165,3165,50
|
|
20240619,141100,94911180,3165,3160,3165,3160,20
|
|
20240619,141000,94847955,3155,3155,3155,3155,0
|
|
20240619,140900,94847955,3155,3155,3155,3155,0
|
|
20240619,140800,94847955,3155,3155,3155,3155,100
|
|
20240619,140700,94532455,3155,3155,3155,3155,100
|
|
20240619,140600,94216955,3160,3160,3160,3160,0
|
|
20240619,140500,94216955,3160,3160,3160,3160,0
|
|
20240619,140400,94216955,3160,3160,3160,3160,0
|
|
20240619,140300,94216955,3160,3160,3160,3160,3
|
|
20240619,140200,94207475,3160,3155,3160,3155,148
|
|
20240619,140100,93740525,3155,3155,3155,3155,0
|
|
20240619,140000,93740525,3155,3155,3155,3155,0
|
|
20240619,135900,93740525,3155,3150,3155,3150,144
|
|
20240619,135800,93286915,3155,3155,3155,3155,1
|
|
20240619,135700,93283760,3155,3155,3155,3155,0
|
|
20240619,135600,93283760,3155,3155,3155,3155,389
|
|
20240619,135500,92056465,3155,3155,3155,3155,0
|
|
20240619,135400,92056465,3155,3155,3155,3155,2
|
|
20240619,135300,92050155,3155,3155,3155,3155,1
|
|
20240619,135200,92047000,3145,3145,3145,3145,218
|
|
20240619,135100,91361390,3145,3145,3145,3145,250
|
|
20240619,135000,90575140,3155,3155,3155,3155,0
|
|
20240619,134900,90575140,3155,3155,3155,3155,0
|
|
20240619,134800,90575140,3155,3155,3155,3155,2
|
|
20240619,134700,90568830,3145,3145,3145,3145,157
|
|
20240619,134600,90075065,3145,3150,3150,3145,129
|
|
20240619,134500,89669155,3150,3150,3150,3150,555
|
|
20240619,134400,87920905,3155,3155,3155,3155,0
|
|
20240619,134300,87920905,3155,3155,3155,3155,0
|
|
20240619,134200,87920905,3155,3155,3155,3155,20
|
|
20240619,134100,87857805,3155,3155,3155,3155,0
|
|
20240619,134000,87857805,3155,3155,3155,3155,0
|
|
20240619,133900,87857805,3155,3160,3160,3155,42
|
|
20240619,133800,87725245,3150,3155,3155,3150,200
|
|
20240619,133700,87095225,3155,3155,3155,3155,15
|
|
20240619,133600,87047900,3155,3155,3155,3155,700
|
|
20240619,133500,84839400,3155,3160,3160,3155,1029
|
|
20240619,133400,81592760,3160,3160,3160,3160,100
|
|
20240619,133300,81276760,3170,3160,3170,3160,175
|
|
20240619,133200,80723670,3165,3165,3165,3165,12
|
|
20240619,133100,80685690,3160,3160,3160,3160,0
|
|
20240619,133000,80685690,3160,3160,3160,3160,0
|
|
20240619,132900,80685690,3160,3160,3160,3160,1054
|
|
20240619,132800,77355050,3165,3165,3165,3165,21
|
|
20240619,132700,77288585,3165,3165,3165,3165,0
|
|
20240619,132600,77288585,3165,3170,3170,3165,2
|
|
20240619,132500,77282250,3165,3165,3165,3165,0
|
|
20240619,132400,77282250,3165,3165,3165,3165,0
|
|
20240619,132300,77282250,3165,3165,3165,3165,332
|
|
20240619,132200,76231470,3170,3170,3170,3170,0
|
|
20240619,132100,76231470,3170,3170,3170,3170,0
|
|
20240619,132000,76231470,3170,3170,3170,3170,0
|
|
20240619,131900,76231470,3170,3170,3170,3170,0
|
|
20240619,131800,76231470,3170,3170,3170,3170,39
|
|
20240619,131700,76107840,3175,3175,3175,3175,0
|
|
20240619,131600,76107840,3175,3175,3175,3175,4
|
|
20240619,131500,76095140,3175,3175,3175,3175,0
|
|
20240619,131400,76095140,3175,3175,3175,3175,0
|
|
20240619,131300,76095140,3175,3175,3175,3175,0
|
|
20240619,131200,76095140,3175,3175,3175,3175,0
|
|
20240619,131100,76095140,3175,3175,3175,3175,0
|
|
20240619,131000,76095140,3175,3175,3175,3175,0
|
|
20240619,130900,76095140,3175,3175,3175,3175,0
|
|
20240619,130800,76095140,3175,3175,3175,3175,6
|
|
20240619,130700,76076090,3175,3175,3175,3175,0
|
|
20240619,130600,76076090,3175,3175,3175,3175,0
|
|
20240619,130500,76076090,3175,3175,3175,3175,0
|
|
20240619,130400,76076090,3175,3175,3175,3175,0
|
|
20240619,130300,76076090,3175,3175,3175,3175,0
|
|
20240619,130200,76076090,3175,3175,3175,3175,0
|
|
20240619,130100,76076090,3175,3175,3175,3175,1
|
|
20240619,130000,76072915,3165,3165,3165,3165,353
|
|
20240619,125900,74955670,3175,3175,3175,3175,0
|
|
20240619,125800,74955670,3175,3175,3175,3175,0
|
|
20240619,125700,74955670,3175,3175,3175,3175,0
|
|
20240619,125600,74955670,3175,3175,3175,3175,0
|
|
20240619,125500,74955670,3175,3170,3175,3170,5
|
|
20240619,125400,74939815,3165,3165,3165,3165,0
|
|
20240619,125300,74939815,3165,3165,3165,3165,0
|
|
20240619,125200,74939815,3165,3165,3165,3165,660
|
|
20240619,125100,72850915,3170,3170,3170,3170,0
|
|
20240619,125000,72850915,3170,3170,3170,3170,0
|
|
20240619,124900,72850915,3170,3170,3170,3170,0
|
|
20240619,124800,72850915,3170,3170,3170,3170,0
|
|
20240619,124700,72850915,3170,3170,3170,3170,0
|
|
20240619,124600,72850915,3170,3170,3170,3170,0
|
|
20240619,124500,72850915,3170,3170,3170,3170,0
|
|
20240619,124400,72850915,3170,3170,3170,3170,0
|
|
20240619,124300,72850915,3170,3170,3170,3170,0
|
|
20240619,124200,72850915,3170,3170,3170,3170,1
|
|
20240619,124100,72847745,3175,3175,3175,3175,0
|
|
20240619,124000,72847745,3175,3175,3175,3175,0
|
|
20240619,123900,72847745,3175,3175,3175,3175,0
|
|
20240619,123800,72847745,3175,3175,3175,3175,0
|
|
20240619,123700,72847745,3175,3170,3175,3170,15
|
|
20240619,123600,72800170,3165,3165,3165,3165,0
|
|
20240619,123500,72800170,3165,3165,3165,3165,471
|
|
20240619,123400,71309455,3170,3170,3170,3170,0
|
|
20240619,123300,71309455,3170,3170,3170,3170,0
|
|
20240619,123200,71309455,3170,3170,3170,3170,3
|
|
20240619,123100,71299945,3170,3170,3170,3170,0
|
|
20240619,123000,71299945,3170,3170,3170,3170,0
|
|
20240619,122900,71299945,3170,3170,3170,3170,9
|
|
20240619,122800,71271415,3165,3170,3170,3165,102
|
|
20240619,122700,70948575,3170,3170,3170,3170,0
|
|
20240619,122600,70948575,3170,3170,3170,3170,0
|
|
20240619,122500,70948575,3170,3170,3170,3170,5
|
|
20240619,122400,70932725,3170,3170,3170,3170,0
|
|
20240619,122300,70932725,3170,3170,3170,3170,1482
|
|
20240619,122200,66234785,3170,3170,3175,3170,1268
|
|
20240619,122100,62215220,3175,3175,3175,3175,0
|
|
20240619,122000,62215220,3175,3175,3175,3175,0
|
|
20240619,121900,62215220,3175,3175,3175,3175,0
|
|
20240619,121800,62215220,3175,3180,3180,3175,676
|
|
20240619,121700,60068910,3180,3180,3180,3180,0
|
|
20240619,121600,60068910,3180,3180,3180,3180,0
|
|
20240619,121500,60068910,3180,3180,3180,3180,0
|
|
20240619,121400,60068910,3180,3180,3180,3180,1
|
|
20240619,121300,60065730,3180,3180,3180,3180,0
|
|
20240619,121200,60065730,3180,3180,3180,3180,0
|
|
20240619,121100,60065730,3180,3180,3180,3180,0
|
|
20240619,121000,60065730,3180,3180,3180,3180,0
|
|
20240619,120900,60065730,3180,3180,3180,3175,5
|
|
20240619,120800,60049840,3180,3180,3180,3180,0
|
|
20240619,120700,60049840,3180,3180,3180,3180,2
|
|
20240619,120600,60043480,3175,3175,3175,3175,0
|
|
20240619,120500,60043480,3175,3175,3175,3175,418
|
|
20240619,120400,58716330,3175,3180,3180,3175,107
|
|
20240619,120300,58376170,3180,3180,3180,3180,0
|
|
20240619,120200,58376170,3180,3180,3180,3180,0
|
|
20240619,120100,58376170,3180,3180,3180,3180,0
|
|
20240619,120000,58376170,3180,3180,3180,3180,0
|
|
20240619,115900,58376170,3180,3180,3180,3180,0
|
|
20240619,115800,58376170,3180,3180,3180,3180,1
|
|
20240619,115700,58372990,3180,3180,3180,3180,0
|
|
20240619,115600,58372990,3180,3180,3180,3180,46
|
|
20240619,115500,58226710,3175,3175,3175,3175,1
|
|
20240619,115400,58223535,3180,3180,3180,3180,50
|
|
20240619,115300,58064535,3180,3185,3185,3180,201
|
|
20240619,115200,57424355,3185,3185,3185,3185,1
|
|
20240619,115100,57421170,3185,3185,3185,3185,0
|
|
20240619,115000,57421170,3185,3175,3185,3175,350
|
|
20240619,114900,56309420,3185,3185,3185,3185,0
|
|
20240619,114800,56309420,3185,3185,3185,3185,0
|
|
20240619,114700,56309420,3185,3185,3185,3185,0
|
|
20240619,114600,56309420,3185,3185,3185,3185,0
|
|
20240619,114500,56309420,3185,3185,3185,3185,0
|
|
20240619,114400,56309420,3185,3185,3185,3185,0
|
|
20240619,114300,56309420,3185,3185,3185,3185,0
|
|
20240619,114200,56309420,3185,3185,3185,3185,0
|
|
20240619,114100,56309420,3185,3185,3185,3185,1
|
|
20240619,114000,56306235,3175,3175,3175,3175,0
|
|
20240619,113900,56306235,3175,3175,3175,3175,0
|
|
20240619,113800,56306235,3175,3175,3175,3175,1677
|
|
20240619,113700,50981760,3175,3175,3175,3175,0
|
|
20240619,113600,50981760,3175,3175,3175,3175,0
|
|
20240619,113500,50981760,3175,3175,3175,3175,0
|
|
20240619,113400,50981760,3175,3175,3175,3175,0
|
|
20240619,113300,50981760,3175,3175,3175,3175,1
|
|
20240619,113200,50978585,3180,3180,3180,3180,909
|
|
20240619,113100,48087965,3185,3185,3185,3185,100
|
|
20240619,113000,47769465,3185,3185,3185,3185,3
|
|
20240619,112900,47759910,3185,3185,3185,3185,83
|
|
20240619,112800,47495555,3185,3185,3185,3185,0
|
|
20240619,112700,47495555,3185,3185,3185,3185,0
|
|
20240619,112600,47495555,3185,3185,3185,3185,0
|
|
20240619,112500,47495555,3185,3185,3185,3185,0
|
|
20240619,112400,47495555,3185,3185,3185,3185,13
|
|
20240619,112300,47454150,3190,3190,3190,3190,0
|
|
20240619,112200,47454150,3190,3190,3190,3190,2
|
|
20240619,112100,47447770,3190,3190,3190,3190,0
|
|
20240619,112000,47447770,3190,3190,3190,3190,0
|
|
20240619,111900,47447770,3190,3185,3190,3185,1572
|
|
20240619,111800,42436150,3185,3180,3185,3180,57
|
|
20240619,111700,42254840,3180,3180,3180,3180,0
|
|
20240619,111600,42254840,3180,3180,3180,3180,100
|
|
20240619,111500,41936840,3175,3175,3175,3175,100
|
|
20240619,111400,41619340,3180,3180,3180,3180,184
|
|
20240619,111300,41034220,3180,3180,3180,3180,525
|
|
20240619,111200,39364720,3180,3180,3180,3180,254
|
|
20240619,111100,38557000,3180,3180,3180,3180,0
|
|
20240619,111000,38557000,3180,3180,3180,3180,706
|
|
20240619,110900,36311920,3190,3190,3190,3190,0
|
|
20240619,110800,36311920,3190,3190,3190,3190,0
|
|
20240619,110700,36311920,3190,3190,3190,3190,0
|
|
20240619,110600,36311920,3190,3190,3190,3190,0
|
|
20240619,110500,36311920,3190,3190,3190,3190,0
|
|
20240619,110400,36311920,3190,3190,3190,3190,0
|
|
20240619,110300,36311920,3190,3190,3190,3190,5
|
|
20240619,110200,36295970,3180,3180,3180,3180,11
|
|
20240619,110100,36260990,3190,3190,3190,3190,0
|
|
20240619,110000,36260990,3190,3190,3190,3190,5
|
|
20240619,105900,36245040,3180,3180,3180,3180,0
|
|
20240619,105800,36245040,3180,3180,3180,3180,0
|
|
20240619,105700,36245040,3180,3185,3185,3180,1297
|
|
20240619,105600,32120530,3185,3185,3185,3185,0
|
|
20240619,105500,32120530,3185,3185,3185,3185,410
|
|
20240619,105400,30814680,3200,3200,3200,3200,0
|
|
20240619,105300,30814680,3200,3200,3200,3200,0
|
|
20240619,105200,30814680,3200,3200,3200,3200,0
|
|
20240619,105100,30814680,3200,3200,3200,3200,0
|
|
20240619,105000,30814680,3200,3200,3200,3200,0
|
|
20240619,104900,30814680,3200,3200,3200,3200,0
|
|
20240619,104800,30814680,3200,3200,3200,3200,0
|
|
20240619,104700,30814680,3200,3200,3200,3200,0
|
|
20240619,104600,30814680,3200,3200,3200,3200,1
|
|
20240619,104500,30811480,3200,3200,3200,3200,0
|
|
20240619,104400,30811480,3200,3200,3200,3200,0
|
|
20240619,104300,30811480,3200,3195,3200,3195,30
|
|
20240619,104200,30715595,3190,3190,3190,3190,119
|
|
20240619,104100,30335985,3195,3195,3195,3195,0
|
|
20240619,104000,30335985,3195,3195,3195,3195,1
|
|
20240619,103900,30332790,3200,3200,3200,3200,0
|
|
20240619,103800,30332790,3200,3200,3200,3200,0
|
|
20240619,103700,30332790,3200,3200,3200,3200,0
|
|
20240619,103600,30332790,3200,3200,3200,3200,10
|
|
20240619,103500,30300790,3185,3190,3190,3185,151
|
|
20240619,103400,29819355,3190,3190,3190,3190,209
|
|
20240619,103300,29152645,3200,3200,3200,3200,0
|
|
20240619,103200,29152645,3200,3200,3200,3200,0
|
|
20240619,103100,29152645,3200,3195,3200,3195,73
|
|
20240619,103000,28919380,3180,3190,3195,3180,428
|
|
20240619,102900,27557110,3200,3200,3200,3200,0
|
|
20240619,102800,27557110,3200,3200,3200,3200,0
|
|
20240619,102700,27557110,3200,3200,3200,3200,0
|
|
20240619,102600,27557110,3200,3200,3200,3200,1
|
|
20240619,102500,27553910,3190,3190,3190,3190,100
|
|
20240619,102400,27234910,3200,3200,3200,3200,0
|
|
20240619,102300,27234910,3200,3200,3200,3200,1
|
|
20240619,102200,27231710,3190,3190,3190,3190,140
|
|
20240619,102100,26785110,3200,3200,3200,3200,0
|
|
20240619,102000,26785110,3200,3205,3205,3200,127
|
|
20240619,101900,26378685,3215,3215,3215,3215,0
|
|
20240619,101800,26378685,3215,3215,3215,3215,0
|
|
20240619,101700,26378685,3215,3215,3215,3215,0
|
|
20240619,101600,26378685,3215,3215,3215,3215,0
|
|
20240619,101500,26378685,3215,3215,3215,3215,0
|
|
20240619,101400,26378685,3215,3215,3215,3215,0
|
|
20240619,101300,26378685,3215,3215,3215,3215,1
|
|
20240619,101200,26375470,3210,3210,3210,3210,1
|
|
20240619,101100,26372260,3215,3215,3215,3215,0
|
|
20240619,101000,26372260,3215,3215,3215,3215,0
|
|
20240619,100900,26372260,3215,3215,3215,3215,0
|
|
20240619,100800,26372260,3215,3215,3215,3215,0
|
|
20240619,100700,26372260,3215,3215,3215,3215,0
|
|
20240619,100600,26372260,3215,3215,3215,3215,10
|
|
20240619,100500,26340110,3220,3220,3220,3220,0
|
|
20240619,100400,26340110,3220,3220,3220,3220,0
|
|
20240619,100300,26340110,3220,3220,3220,3220,0
|
|
20240619,100200,26340110,3220,3220,3220,3220,0
|
|
20240619,100100,26340110,3220,3220,3220,3220,0
|
|
20240619,100000,26340110,3220,3205,3220,3205,6
|
|
20240619,095900,26320865,3205,3205,3205,3205,32
|
|
20240619,095800,26218305,3215,3215,3215,3215,1
|
|
20240619,095700,26215090,3215,3220,3220,3215,35
|
|
20240619,095600,26102560,3220,3220,3220,3220,1
|
|
20240619,095500,26099340,3220,3220,3220,3220,3
|
|
20240619,095400,26089680,3220,3215,3220,3215,1000
|
|
20240619,095300,22873860,3215,3215,3215,3215,0
|
|
20240619,095200,22873860,3215,3215,3215,3215,0
|
|
20240619,095100,22873860,3215,3215,3215,3215,1
|
|
20240619,095000,22870645,3205,3205,3205,3205,10
|
|
20240619,094900,22838595,3220,3220,3220,3220,0
|
|
20240619,094800,22838595,3220,3220,3220,3220,0
|
|
20240619,094700,22838595,3220,3220,3220,3220,0
|
|
20240619,094600,22838595,3220,3220,3220,3220,0
|
|
20240619,094500,22838595,3220,3220,3220,3220,0
|
|
20240619,094400,22838595,3220,3220,3220,3220,92
|
|
20240619,094300,22542355,3220,3215,3220,3215,2
|
|
20240619,094200,22535920,3195,3200,3220,3195,121
|
|
20240619,094100,22148585,3195,3200,3200,3195,1205
|
|
20240619,094000,18292700,3220,3220,3220,3220,10
|
|
20240619,093900,18260500,3200,3200,3200,3200,821
|
|
20240619,093800,15633300,3200,3200,3200,3200,216
|
|
20240619,093700,14942100,3220,3220,3220,3220,0
|
|
20240619,093600,14942100,3220,3220,3220,3220,100
|
|
20240619,093500,14620100,3220,3220,3220,3220,0
|
|
20240619,093400,14620100,3220,3220,3220,3220,0
|
|
20240619,093300,14620100,3220,3220,3220,3220,0
|
|
20240619,093200,14620100,3220,3220,3220,3220,10
|
|
20240619,093100,14587900,3205,3205,3205,3205,1
|
|
20240619,093000,14584695,3220,3220,3220,3220,0
|
|
20240619,092900,14584695,3220,3220,3220,3220,0
|
|
20240619,092800,14584695,3220,3220,3220,3220,0
|
|
20240619,092700,14584695,3220,3220,3220,3220,0
|
|
20240619,092600,14584695,3220,3220,3220,3220,0
|
|
20240619,092500,14584695,3220,3220,3220,3220,0
|
|
20240619,092400,14584695,3220,3220,3220,3220,0
|
|
20240619,092300,14584695,3220,3205,3220,3205,20
|
|
20240619,092200,14520490,3205,3205,3205,3205,488
|
|
20240619,092100,12956450,3220,3220,3220,3220,0
|
|
20240619,092000,12956450,3220,3220,3220,3220,200
|
|
20240619,091900,12312450,3220,3220,3220,3220,0
|
|
20240619,091800,12312450,3220,3220,3220,3220,10
|
|
20240619,091700,12280250,3225,3225,3225,3225,0
|
|
20240619,091600,12280250,3225,3225,3225,3225,0
|
|
20240619,091500,12280250,3225,3225,3225,3225,0
|
|
20240619,091400,12280250,3225,3225,3225,3225,0
|
|
20240619,091300,12280250,3225,3220,3225,3220,90
|
|
20240619,091200,11990425,3210,3215,3220,3210,469
|
|
20240619,091100,10480575,3220,3220,3220,3220,0
|
|
20240619,091000,10480575,3220,3220,3220,3220,0
|
|
20240619,090900,10480575,3220,3220,3220,3220,0
|
|
20240619,090800,10480575,3220,3210,3220,3210,491
|
|
20240619,090700,8903980,3210,3210,3210,3210,0
|
|
20240619,090600,8903980,3210,3200,3210,3200,54
|
|
20240619,090500,8730885,3205,3195,3205,3195,11
|
|
20240619,090400,8695730,3185,3180,3185,3175,362
|
|
20240619,090300,7543070,3200,3195,3200,3195,10
|
|
20240619,090200,7511075,3200,3200,3200,3200,615
|
|
20240619,090100,5543075,3200,3200,3200,3200,0
|
|
20240619,090000,5543075,3200,3175,3200,3175,1741
|