683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202000,226686025,3080,3080,3080,3080,3448
|
|
20240624,201900,226686025,3080,3080,3080,3080,0
|
|
20240624,201800,226686025,3080,3080,3080,3080,0
|
|
20240624,201700,226686025,3080,3080,3080,3080,0
|
|
20240624,201600,226686025,3080,3080,3080,3080,0
|
|
20240624,201500,226686025,3080,3080,3080,3080,0
|
|
20240624,201400,226686025,3080,3080,3080,3080,0
|
|
20240624,201300,226686025,3080,3080,3080,3080,0
|
|
20240624,201200,226686025,3080,3080,3080,3080,0
|
|
20240624,201100,226686025,3080,3080,3080,3080,0
|
|
20240624,201000,226686025,3080,3080,3080,3080,0
|
|
20240624,200900,226686025,3080,3080,3080,3080,0
|
|
20240624,200800,226686025,3080,3080,3080,3080,0
|
|
20240624,200700,226686025,3080,3080,3080,3080,0
|
|
20240624,200600,226686025,3080,3080,3080,3080,0
|
|
20240624,200500,226686025,3080,3080,3080,3080,0
|
|
20240624,200400,226686025,3080,3080,3080,3080,0
|
|
20240624,200300,226686025,3080,3080,3080,3080,0
|
|
20240624,200200,226686025,3080,3080,3080,3080,0
|
|
20240624,200100,226686025,3080,3080,3080,3080,0
|
|
20240624,200000,226686025,3080,3080,3080,3080,0
|
|
20240624,195900,226686025,3080,3080,3080,3080,0
|
|
20240624,195800,226686025,3080,3080,3080,3080,0
|
|
20240624,195700,226686025,3080,3080,3080,3080,0
|
|
20240624,195600,226686025,3080,3080,3080,3080,0
|
|
20240624,195500,226686025,3080,3080,3080,3080,0
|
|
20240624,195400,226686025,3080,3080,3080,3080,0
|
|
20240624,195300,226686025,3080,3080,3080,3080,0
|
|
20240624,195200,226686025,3080,3080,3080,3080,0
|
|
20240624,195100,226686025,3080,3080,3080,3080,0
|
|
20240624,195000,226686025,3080,3080,3080,3080,3448
|
|
20240624,194900,226686025,3080,3080,3080,3080,0
|
|
20240624,194800,226686025,3080,3080,3080,3080,0
|
|
20240624,194700,226686025,3080,3080,3080,3080,0
|
|
20240624,194600,226686025,3080,3080,3080,3080,0
|
|
20240624,194500,226686025,3080,3080,3080,3080,0
|
|
20240624,194400,226686025,3080,3080,3080,3080,0
|
|
20240624,194300,226686025,3080,3080,3080,3080,0
|
|
20240624,194200,226686025,3080,3080,3080,3080,0
|
|
20240624,194100,226686025,3080,3080,3080,3080,0
|
|
20240624,194000,226686025,3080,3080,3080,3080,0
|
|
20240624,193900,226686025,3080,3080,3080,3080,0
|
|
20240624,193800,226686025,3080,3080,3080,3080,0
|
|
20240624,193700,226686025,3080,3080,3080,3080,0
|
|
20240624,193600,226686025,3080,3080,3080,3080,0
|
|
20240624,193500,226686025,3080,3080,3080,3080,0
|
|
20240624,193400,226686025,3080,3080,3080,3080,0
|
|
20240624,193300,226686025,3080,3080,3080,3080,0
|
|
20240624,193200,226686025,3080,3080,3080,3080,0
|
|
20240624,193100,226686025,3080,3080,3080,3080,0
|
|
20240624,193000,226686025,3080,3080,3080,3080,0
|
|
20240624,192900,226686025,3080,3080,3080,3080,0
|
|
20240624,192800,226686025,3080,3080,3080,3080,0
|
|
20240624,192700,226686025,3080,3080,3080,3080,0
|
|
20240624,192600,226686025,3080,3080,3080,3080,0
|
|
20240624,192500,226686025,3080,3080,3080,3080,0
|
|
20240624,192400,226686025,3080,3080,3080,3080,0
|
|
20240624,192300,226686025,3080,3080,3080,3080,0
|
|
20240624,192200,226686025,3080,3080,3080,3080,0
|
|
20240624,192100,226686025,3080,3080,3080,3080,0
|
|
20240624,192000,226686025,3080,3080,3080,3080,3448
|
|
20240624,191900,226686025,3080,3080,3080,3080,0
|
|
20240624,191800,226686025,3080,3080,3080,3080,0
|
|
20240624,191700,226686025,3080,3080,3080,3080,0
|
|
20240624,191600,226686025,3080,3080,3080,3080,0
|
|
20240624,191500,226686025,3080,3080,3080,3080,0
|
|
20240624,191400,226686025,3080,3080,3080,3080,0
|
|
20240624,191300,226686025,3080,3080,3080,3080,0
|
|
20240624,191200,226686025,3080,3080,3080,3080,0
|
|
20240624,191100,226686025,3080,3080,3080,3080,0
|
|
20240624,191000,226686025,3080,3080,3080,3080,0
|
|
20240624,190900,226686025,3080,3080,3080,3080,0
|
|
20240624,190800,226686025,3080,3080,3080,3080,0
|
|
20240624,190700,226686025,3080,3080,3080,3080,0
|
|
20240624,190600,226686025,3080,3080,3080,3080,0
|
|
20240624,190500,226686025,3080,3080,3080,3080,0
|
|
20240624,190400,226686025,3080,3080,3080,3080,0
|
|
20240624,190300,226686025,3080,3080,3080,3080,0
|
|
20240624,190200,226686025,3080,3080,3080,3080,0
|
|
20240624,190100,226686025,3080,3080,3080,3080,0
|
|
20240624,190000,226686025,3080,3080,3080,3080,0
|
|
20240624,185900,226686025,3080,3080,3080,3080,0
|
|
20240624,185800,226686025,3080,3080,3080,3080,0
|
|
20240624,185700,226686025,3080,3080,3080,3080,0
|
|
20240624,185600,226686025,3080,3080,3080,3080,0
|
|
20240624,185500,226686025,3080,3080,3080,3080,0
|
|
20240624,185400,226686025,3080,3080,3080,3080,0
|
|
20240624,185300,226686025,3080,3080,3080,3080,0
|
|
20240624,185200,226686025,3080,3080,3080,3080,0
|
|
20240624,185100,226686025,3080,3080,3080,3080,0
|
|
20240624,185000,226686025,3080,3080,3080,3080,3448
|
|
20240624,184900,226686025,3080,3080,3080,3080,0
|
|
20240624,184800,226686025,3080,3080,3080,3080,0
|
|
20240624,184700,226686025,3080,3080,3080,3080,0
|
|
20240624,184600,226686025,3080,3080,3080,3080,0
|
|
20240624,184500,226686025,3080,3080,3080,3080,0
|
|
20240624,184400,226686025,3080,3080,3080,3080,0
|
|
20240624,184300,226686025,3080,3080,3080,3080,0
|
|
20240624,184200,226686025,3080,3080,3080,3080,0
|
|
20240624,184100,226686025,3080,3080,3080,3080,0
|
|
20240624,184000,226686025,3080,3080,3080,3080,0
|
|
20240624,183900,226686025,3080,3080,3080,3080,0
|
|
20240624,183800,226686025,3080,3080,3080,3080,0
|
|
20240624,183700,226686025,3080,3080,3080,3080,0
|
|
20240624,183600,226686025,3080,3080,3080,3080,0
|
|
20240624,183500,226686025,3080,3080,3080,3080,0
|
|
20240624,183400,226686025,3080,3080,3080,3080,0
|
|
20240624,183300,226686025,3080,3080,3080,3080,0
|
|
20240624,183200,226686025,3080,3080,3080,3080,0
|
|
20240624,183100,226686025,3080,3080,3080,3080,0
|
|
20240624,183000,226686025,3080,3080,3080,3080,0
|
|
20240624,182900,226686025,3080,3080,3080,3080,0
|
|
20240624,182800,226686025,3080,3080,3080,3080,0
|
|
20240624,182700,226686025,3080,3080,3080,3080,0
|
|
20240624,182600,226686025,3080,3080,3080,3080,0
|
|
20240624,182500,226686025,3080,3080,3080,3080,0
|
|
20240624,182400,226686025,3080,3080,3080,3080,0
|
|
20240624,182300,226686025,3080,3080,3080,3080,0
|
|
20240624,182200,226686025,3080,3080,3080,3080,0
|
|
20240624,182100,226686025,3080,3080,3080,3080,0
|
|
20240624,182000,226686025,3080,3080,3080,3080,3448
|
|
20240624,181900,226686025,3080,3080,3080,3080,0
|
|
20240624,181800,226686025,3080,3080,3080,3080,0
|
|
20240624,181700,226686025,3080,3080,3080,3080,0
|
|
20240624,181600,226686025,3080,3080,3080,3080,0
|
|
20240624,181500,226686025,3080,3080,3080,3080,0
|
|
20240624,181400,226686025,3080,3080,3080,3080,0
|
|
20240624,181300,226686025,3080,3080,3080,3080,0
|
|
20240624,181200,226686025,3080,3080,3080,3080,0
|
|
20240624,181100,226686025,3080,3080,3080,3080,0
|
|
20240624,181000,226686025,3080,3080,3080,3080,0
|
|
20240624,180900,226686025,3080,3080,3080,3080,0
|
|
20240624,180800,226686025,3080,3080,3080,3080,0
|
|
20240624,180700,226686025,3080,3080,3080,3080,0
|
|
20240624,180600,226686025,3080,3080,3080,3080,0
|
|
20240624,180500,226686025,3080,3080,3080,3080,0
|
|
20240624,180400,226686025,3080,3080,3080,3080,0
|
|
20240624,180300,226686025,3080,3080,3080,3080,0
|
|
20240624,180200,226686025,3080,3080,3080,3080,0
|
|
20240624,180100,226686025,3080,3080,3080,3080,0
|
|
20240624,180000,226686025,3080,3080,3080,3080,0
|
|
20240624,175900,226686025,3080,3080,3080,3080,0
|
|
20240624,175800,226686025,3080,3080,3080,3080,0
|
|
20240624,175700,226686025,3080,3080,3080,3080,0
|
|
20240624,175600,226686025,3080,3080,3080,3080,0
|
|
20240624,175500,226686025,3080,3080,3080,3080,0
|
|
20240624,175400,226686025,3080,3080,3080,3080,0
|
|
20240624,175300,226686025,3080,3080,3080,3080,0
|
|
20240624,175200,226686025,3080,3080,3080,3080,0
|
|
20240624,175100,226686025,3080,3080,3080,3080,0
|
|
20240624,175000,226686025,3080,3080,3080,3080,3448
|
|
20240624,174900,226686025,3080,3080,3080,3080,0
|
|
20240624,174800,226686025,3080,3080,3080,3080,0
|
|
20240624,174700,226686025,3080,3080,3080,3080,0
|
|
20240624,174600,226686025,3080,3080,3080,3080,0
|
|
20240624,174500,226686025,3080,3080,3080,3080,0
|
|
20240624,174400,226686025,3080,3080,3080,3080,0
|
|
20240624,174300,226686025,3080,3080,3080,3080,0
|
|
20240624,174200,226686025,3080,3080,3080,3080,0
|
|
20240624,174100,226686025,3080,3080,3080,3080,0
|
|
20240624,174000,226686025,3080,3080,3080,3080,0
|
|
20240624,173900,226686025,3080,3080,3080,3080,0
|
|
20240624,173800,226686025,3080,3080,3080,3080,0
|
|
20240624,173700,226686025,3080,3080,3080,3080,0
|
|
20240624,173600,226686025,3080,3080,3080,3080,0
|
|
20240624,173500,226686025,3080,3080,3080,3080,0
|
|
20240624,173400,226686025,3080,3080,3080,3080,0
|
|
20240624,173300,226686025,3080,3080,3080,3080,0
|
|
20240624,173200,226686025,3080,3080,3080,3080,0
|
|
20240624,173100,226686025,3080,3080,3080,3080,0
|
|
20240624,173000,226686025,3080,3080,3080,3080,0
|
|
20240624,172900,226686025,3080,3080,3080,3080,0
|
|
20240624,172800,226686025,3080,3080,3080,3080,0
|
|
20240624,172700,226686025,3080,3080,3080,3080,0
|
|
20240624,172600,226686025,3080,3080,3080,3080,0
|
|
20240624,172500,226686025,3080,3080,3080,3080,0
|
|
20240624,172400,226686025,3080,3080,3080,3080,0
|
|
20240624,172300,226686025,3080,3080,3080,3080,0
|
|
20240624,172200,226686025,3080,3080,3080,3080,0
|
|
20240624,172100,226686025,3080,3080,3080,3080,0
|
|
20240624,172000,226686025,3080,3080,3080,3080,3448
|
|
20240624,171900,226686025,3080,3080,3080,3080,0
|
|
20240624,171800,226686025,3080,3080,3080,3080,0
|
|
20240624,171700,226686025,3080,3080,3080,3080,0
|
|
20240624,171600,226686025,3080,3080,3080,3080,0
|
|
20240624,171500,226686025,3080,3080,3080,3080,0
|
|
20240624,171400,226686025,3080,3080,3080,3080,0
|
|
20240624,171300,226686025,3080,3080,3080,3080,0
|
|
20240624,171200,226686025,3080,3080,3080,3080,0
|
|
20240624,171100,226686025,3080,3080,3080,3080,0
|
|
20240624,171000,226686025,3080,3080,3080,3080,0
|
|
20240624,170900,226686025,3080,3080,3080,3080,0
|
|
20240624,170800,226686025,3080,3080,3080,3080,0
|
|
20240624,170700,226686025,3080,3080,3080,3080,0
|
|
20240624,170600,226686025,3080,3080,3080,3080,0
|
|
20240624,170500,226686025,3080,3080,3080,3080,0
|
|
20240624,170400,226686025,3080,3080,3080,3080,0
|
|
20240624,170300,226686025,3080,3080,3080,3080,0
|
|
20240624,170200,226686025,3080,3080,3080,3080,0
|
|
20240624,170100,226686025,3080,3080,3080,3080,0
|
|
20240624,170000,226686025,3080,3080,3080,3080,0
|
|
20240624,165900,226686025,3080,3080,3080,3080,0
|
|
20240624,165800,226686025,3080,3080,3080,3080,0
|
|
20240624,165700,226686025,3080,3080,3080,3080,0
|
|
20240624,165600,226686025,3080,3080,3080,3080,0
|
|
20240624,165500,226686025,3080,3080,3080,3080,0
|
|
20240624,165400,226686025,3080,3080,3080,3080,0
|
|
20240624,165300,226686025,3080,3080,3080,3080,0
|
|
20240624,165200,226686025,3080,3080,3080,3080,0
|
|
20240624,165100,226686025,3080,3080,3080,3080,0
|
|
20240624,165000,226686025,3080,3080,3080,3080,3448
|
|
20240624,164900,226686025,3080,3080,3080,3080,0
|
|
20240624,164800,226686025,3080,3080,3080,3080,0
|
|
20240624,164700,226686025,3080,3080,3080,3080,0
|
|
20240624,164600,226686025,3080,3080,3080,3080,0
|
|
20240624,164500,226686025,3080,3080,3080,3080,0
|
|
20240624,164400,226686025,3080,3080,3080,3080,0
|
|
20240624,164300,226686025,3080,3080,3080,3080,0
|
|
20240624,164200,226686025,3080,3080,3080,3080,0
|
|
20240624,164100,226686025,3080,3080,3080,3080,0
|
|
20240624,164000,226686025,3080,3080,3080,3080,0
|
|
20240624,163900,226686025,3080,3080,3080,3080,0
|
|
20240624,163800,226686025,3080,3080,3080,3080,0
|
|
20240624,163700,226686025,3080,3080,3080,3080,0
|
|
20240624,163600,226686025,3080,3080,3080,3080,0
|
|
20240624,163500,226686025,3080,3080,3080,3080,0
|
|
20240624,163400,226686025,3080,3080,3080,3080,0
|
|
20240624,163300,226686025,3080,3080,3080,3080,0
|
|
20240624,163200,226686025,3080,3080,3080,3080,0
|
|
20240624,163100,226686025,3080,3080,3080,3080,0
|
|
20240624,163000,226686025,3080,3080,3080,3080,0
|
|
20240624,162900,226686025,3080,3080,3080,3080,0
|
|
20240624,162800,226686025,3080,3080,3080,3080,0
|
|
20240624,162700,226686025,3080,3080,3080,3080,0
|
|
20240624,162600,226686025,3080,3080,3080,3080,0
|
|
20240624,162500,226686025,3080,3080,3080,3080,0
|
|
20240624,162400,226686025,3080,3080,3080,3080,0
|
|
20240624,162300,226686025,3080,3080,3080,3080,0
|
|
20240624,162200,226686025,3080,3080,3080,3080,0
|
|
20240624,162100,226686025,3080,3080,3080,3080,0
|
|
20240624,162000,226686025,3080,3080,3080,3080,3448
|
|
20240624,161900,226686025,3080,3080,3080,3080,0
|
|
20240624,161800,226686025,3080,3080,3080,3080,0
|
|
20240624,161700,226686025,3080,3080,3080,3080,0
|
|
20240624,161600,226686025,3080,3080,3080,3080,0
|
|
20240624,161500,226686025,3080,3080,3080,3080,0
|
|
20240624,161400,226686025,3080,3080,3080,3080,0
|
|
20240624,161300,226686025,3080,3080,3080,3080,0
|
|
20240624,161200,226686025,3080,3080,3080,3080,0
|
|
20240624,161100,226686025,3080,3080,3080,3080,0
|
|
20240624,161000,226686025,3080,3080,3080,3080,0
|
|
20240624,160900,226686025,3080,3080,3080,3080,0
|
|
20240624,160800,226686025,3080,3080,3080,3080,0
|
|
20240624,160700,226686025,3080,3080,3080,3080,0
|
|
20240624,160600,226686025,3080,3080,3080,3080,0
|
|
20240624,160500,226686025,3080,3080,3080,3080,0
|
|
20240624,160400,226686025,3080,3080,3080,3080,0
|
|
20240624,160300,226686025,3080,3080,3080,3080,0
|
|
20240624,160200,226686025,3080,3080,3080,3080,0
|
|
20240624,160100,226686025,3080,3080,3080,3080,0
|
|
20240624,160000,226686025,3080,3080,3080,3080,0
|
|
20240624,155900,226686025,3080,3080,3080,3080,0
|
|
20240624,155800,226686025,3080,3080,3080,3080,0
|
|
20240624,155700,226686025,3080,3080,3080,3080,0
|
|
20240624,155600,226686025,3080,3080,3080,3080,0
|
|
20240624,155500,226686025,3080,3080,3080,3080,0
|
|
20240624,155400,226686025,3080,3080,3080,3080,0
|
|
20240624,155300,226686025,3080,3080,3080,3080,0
|
|
20240624,155200,226686025,3080,3080,3080,3080,0
|
|
20240624,155100,226686025,3080,3080,3080,3080,0
|
|
20240624,155000,226686025,3080,3080,3080,3080,3448
|
|
20240624,154900,226686025,3080,3080,3080,3080,0
|
|
20240624,154800,226686025,3080,3080,3080,3080,0
|
|
20240624,154700,226686025,3080,3080,3080,3080,0
|
|
20240624,154600,226686025,3080,3080,3080,3080,0
|
|
20240624,154500,226686025,3080,3080,3080,3080,0
|
|
20240624,154400,226686025,3080,3080,3080,3080,0
|
|
20240624,154300,226686025,3080,3080,3080,3080,0
|
|
20240624,154200,226686025,3080,3080,3080,3080,0
|
|
20240624,154100,226686025,3080,3080,3080,3080,0
|
|
20240624,154000,226686025,3080,3080,3080,3080,0
|
|
20240624,153900,226686025,3080,3080,3080,3080,0
|
|
20240624,153800,226686025,3080,3080,3080,3080,0
|
|
20240624,153700,226686025,3080,3080,3080,3080,0
|
|
20240624,153600,226686025,3080,3080,3080,3080,0
|
|
20240624,153500,226686025,3080,3080,3080,3080,0
|
|
20240624,153400,226686025,3080,3080,3080,3080,0
|
|
20240624,153300,226686025,3080,3080,3080,3080,0
|
|
20240624,153200,226686025,3080,3080,3080,3080,0
|
|
20240624,153100,226686025,3080,3080,3080,3080,0
|
|
20240624,153000,226686025,3080,3080,3080,3080,3448
|
|
20240624,152900,216066185,3080,3080,3080,3080,0
|
|
20240624,152800,216066185,3080,3080,3080,3080,0
|
|
20240624,152700,216066185,3080,3080,3080,3080,0
|
|
20240624,152600,216066185,3080,3080,3080,3080,0
|
|
20240624,152500,216066185,3080,3080,3080,3080,0
|
|
20240624,152400,216066185,3080,3080,3080,3080,0
|
|
20240624,152300,216066185,3080,3080,3080,3080,0
|
|
20240624,152200,216066185,3080,3080,3080,3080,0
|
|
20240624,152100,216066185,3080,3080,3080,3080,0
|
|
20240624,152000,216066185,3080,3080,3080,3080,0
|
|
20240624,151900,216066185,3080,3080,3080,3080,121
|
|
20240624,151800,215693505,3080,3085,3085,3075,1814
|
|
20240624,151700,210114120,3085,3080,3085,3080,40
|
|
20240624,151600,209990870,3085,3085,3085,3085,0
|
|
20240624,151500,209990870,3085,3085,3085,3085,110
|
|
20240624,151400,209651520,3085,3085,3085,3085,1
|
|
20240624,151300,209648435,3085,3085,3085,3085,18
|
|
20240624,151200,209592905,3085,3085,3085,3085,101
|
|
20240624,151100,209281320,3085,3085,3085,3085,0
|
|
20240624,151000,209281320,3085,3085,3085,3085,0
|
|
20240624,150900,209281320,3085,3070,3085,3070,595
|
|
20240624,150800,207451630,3075,3070,3075,3070,40
|
|
20240624,150700,207328815,3070,3055,3070,3055,50
|
|
20240624,150600,207175915,3070,3065,3070,3065,20
|
|
20240624,150500,207114565,3070,3070,3070,3070,0
|
|
20240624,150400,207114565,3070,3070,3070,3070,1
|
|
20240624,150300,207111495,3055,3055,3055,3055,0
|
|
20240624,150200,207111495,3055,3055,3055,3055,32
|
|
20240624,150100,207013735,3070,3070,3070,3070,2
|
|
20240624,150000,207007595,3075,3060,3075,3060,2548
|
|
20240624,145900,199185785,3070,3070,3070,3070,0
|
|
20240624,145800,199185785,3070,3070,3070,3070,0
|
|
20240624,145700,199185785,3070,3070,3070,3050,343
|
|
20240624,145600,198139235,3050,3060,3060,3050,274
|
|
20240624,145500,197303250,3070,3070,3070,3070,0
|
|
20240624,145400,197303250,3070,3070,3070,3070,0
|
|
20240624,145300,197303250,3070,3070,3070,3070,0
|
|
20240624,145200,197303250,3070,3070,3070,3070,0
|
|
20240624,145100,197303250,3070,3070,3070,3070,0
|
|
20240624,145000,197303250,3070,3070,3070,3070,13
|
|
20240624,144900,197263340,3055,3070,3070,3055,65
|
|
20240624,144800,197064615,3070,3075,3075,3070,11
|
|
20240624,144700,197030795,3060,3070,3070,3060,300
|
|
20240624,144600,196111595,3075,3075,3075,3075,0
|
|
20240624,144500,196111595,3075,3075,3075,3075,0
|
|
20240624,144400,196111595,3075,3065,3075,3065,100
|
|
20240624,144300,195804995,3065,3060,3065,3060,87
|
|
20240624,144200,195538725,3060,3060,3060,3060,0
|
|
20240624,144100,195538725,3060,3060,3060,3060,0
|
|
20240624,144000,195538725,3060,3060,3060,3060,0
|
|
20240624,143900,195538725,3060,3060,3060,3060,0
|
|
20240624,143800,195538725,3060,3060,3060,3060,0
|
|
20240624,143700,195538725,3060,3060,3060,3060,0
|
|
20240624,143600,195538725,3060,3060,3060,3060,0
|
|
20240624,143500,195538725,3060,3060,3060,3060,0
|
|
20240624,143400,195538725,3060,3060,3060,3060,3
|
|
20240624,143300,195529545,3050,3050,3050,3050,0
|
|
20240624,143200,195529545,3050,3055,3060,3050,410
|
|
20240624,143100,194278020,3060,3060,3060,3060,0
|
|
20240624,143000,194278020,3060,3055,3060,3055,1001
|
|
20240624,142900,191219960,3055,3055,3055,3055,413
|
|
20240624,142800,189958245,3060,3060,3060,3060,1
|
|
20240624,142700,189955185,3055,3065,3065,3055,1095
|
|
20240624,142600,186609480,3060,3060,3060,3060,100
|
|
20240624,142500,186303480,3065,3065,3065,3065,36
|
|
20240624,142400,186193140,3075,3075,3075,3075,0
|
|
20240624,142300,186193140,3075,3075,3075,3075,0
|
|
20240624,142200,186193140,3075,3075,3075,3075,0
|
|
20240624,142100,186193140,3075,3075,3075,3075,0
|
|
20240624,142000,186193140,3075,3075,3075,3075,0
|
|
20240624,141900,186193140,3075,3065,3075,3065,361
|
|
20240624,141800,185086665,3065,3065,3065,3065,0
|
|
20240624,141700,185086665,3065,3065,3065,3065,0
|
|
20240624,141600,185086665,3065,3070,3070,3065,175
|
|
20240624,141500,184550260,3080,3080,3080,3080,0
|
|
20240624,141400,184550260,3080,3080,3080,3080,0
|
|
20240624,141300,184550260,3080,3080,3080,3080,0
|
|
20240624,141200,184550260,3080,3080,3080,3080,5
|
|
20240624,141100,184534860,3070,3070,3070,3070,0
|
|
20240624,141000,184534860,3070,3070,3070,3070,0
|
|
20240624,140900,184534860,3070,3070,3070,3070,40
|
|
20240624,140800,184412060,3080,3080,3080,3080,0
|
|
20240624,140700,184412060,3080,3080,3080,3080,0
|
|
20240624,140600,184412060,3080,3080,3080,3080,0
|
|
20240624,140500,184412060,3080,3080,3080,3080,0
|
|
20240624,140400,184412060,3080,3080,3080,3080,1
|
|
20240624,140300,184408980,3070,3070,3070,3070,0
|
|
20240624,140200,184408980,3070,3070,3070,3070,0
|
|
20240624,140100,184408980,3070,3070,3070,3070,163
|
|
20240624,140000,183908570,3080,3065,3080,3060,105
|
|
20240624,135900,183587035,3090,3085,3090,3065,911
|
|
20240624,135800,180793530,3105,3105,3105,3105,1
|
|
20240624,135700,180790425,3105,3110,3110,3060,610
|
|
20240624,135600,178921595,3095,3110,3110,3095,4
|
|
20240624,135500,178909170,3115,3090,3115,3090,741
|
|
20240624,135400,176614895,3090,3075,3090,3075,524
|
|
20240624,135300,175000570,3070,3065,3070,3060,567
|
|
20240624,135200,173262920,3060,3060,3070,3060,1220
|
|
20240624,135100,169529520,3070,3070,3070,3070,1
|
|
20240624,135000,169526450,3065,3065,3065,3065,248
|
|
20240624,134900,168766330,3065,3065,3065,3065,33
|
|
20240624,134800,168665185,3065,3065,3065,3065,19
|
|
20240624,134700,168606950,3075,3075,3075,3075,0
|
|
20240624,134600,168606950,3075,3075,3075,3075,0
|
|
20240624,134500,168606950,3075,3075,3075,3075,0
|
|
20240624,134400,168606950,3075,3075,3075,3075,0
|
|
20240624,134300,168606950,3075,3065,3075,3065,22
|
|
20240624,134200,168539410,3075,3075,3075,3075,0
|
|
20240624,134100,168539410,3075,3075,3075,3075,0
|
|
20240624,134000,168539410,3075,3075,3075,3075,0
|
|
20240624,133900,168539410,3075,3075,3075,3075,1
|
|
20240624,133800,168536335,3045,3075,3075,3045,1000
|
|
20240624,133700,165483090,3085,3085,3085,3085,0
|
|
20240624,133600,165483090,3085,3085,3085,3085,0
|
|
20240624,133500,165483090,3085,3085,3085,3085,0
|
|
20240624,133400,165483090,3085,3080,3085,3080,179
|
|
20240624,133300,164931760,3080,3080,3080,3080,0
|
|
20240624,133200,164931760,3080,3080,3080,3080,2
|
|
20240624,133100,164925600,3080,3080,3080,3080,361
|
|
20240624,133000,163813720,3080,3080,3080,3080,294
|
|
20240624,132900,162908200,3080,3080,3080,3080,0
|
|
20240624,132800,162908200,3080,3080,3080,3080,0
|
|
20240624,132700,162908200,3080,3080,3080,3080,0
|
|
20240624,132600,162908200,3080,3080,3080,3080,0
|
|
20240624,132500,162908200,3080,3080,3080,3080,1
|
|
20240624,132400,162905120,3075,3075,3075,3075,0
|
|
20240624,132300,162905120,3075,3075,3075,3075,927
|
|
20240624,132200,160054595,3075,3075,3075,3075,0
|
|
20240624,132100,160054595,3075,3070,3075,3070,337
|
|
20240624,132000,159018420,3075,3075,3075,3075,0
|
|
20240624,131900,159018420,3075,3075,3075,3075,0
|
|
20240624,131800,159018420,3075,3075,3075,3075,0
|
|
20240624,131700,159018420,3075,3075,3075,3075,0
|
|
20240624,131600,159018420,3075,3075,3075,3075,0
|
|
20240624,131500,159018420,3075,3075,3075,3075,0
|
|
20240624,131400,159018420,3075,3075,3075,3075,1000
|
|
20240624,131300,155943420,3075,3075,3075,3075,0
|
|
20240624,131200,155943420,3075,3075,3075,3075,0
|
|
20240624,131100,155943420,3075,3065,3075,3055,301
|
|
20240624,131000,155023395,3075,3075,3075,3075,0
|
|
20240624,130900,155023395,3075,3075,3075,3075,0
|
|
20240624,130800,155023395,3075,3075,3075,3075,0
|
|
20240624,130700,155023395,3075,3075,3075,3075,0
|
|
20240624,130600,155023395,3075,3075,3075,3075,0
|
|
20240624,130500,155023395,3075,3075,3075,3075,0
|
|
20240624,130400,155023395,3075,3075,3075,3075,0
|
|
20240624,130300,155023395,3075,3075,3075,3075,0
|
|
20240624,130200,155023395,3075,3075,3075,3075,0
|
|
20240624,130100,155023395,3075,3075,3075,3075,0
|
|
20240624,130000,155023395,3075,3075,3075,3075,0
|
|
20240624,125900,155023395,3075,3075,3075,3075,0
|
|
20240624,125800,155023395,3075,3075,3075,3075,0
|
|
20240624,125700,155023395,3075,3075,3075,3075,30
|
|
20240624,125600,154931145,3075,3075,3075,3075,0
|
|
20240624,125500,154931145,3075,3075,3075,3075,0
|
|
20240624,125400,154931145,3075,3075,3075,3075,0
|
|
20240624,125300,154931145,3075,3075,3075,3075,0
|
|
20240624,125200,154931145,3075,3075,3075,3075,0
|
|
20240624,125100,154931145,3075,3075,3075,3075,0
|
|
20240624,125000,154931145,3075,3075,3075,3075,262
|
|
20240624,124900,154125495,3075,3075,3075,3075,10
|
|
20240624,124800,154094745,3080,3080,3080,3080,0
|
|
20240624,124700,154094745,3080,3080,3080,3080,2500
|
|
20240624,124600,146394745,3080,3080,3080,3080,0
|
|
20240624,124500,146394745,3080,3080,3080,3080,0
|
|
20240624,124400,146394745,3080,3080,3080,3080,0
|
|
20240624,124300,146394745,3080,3080,3080,3080,0
|
|
20240624,124200,146394745,3080,3080,3080,3080,0
|
|
20240624,124100,146394745,3080,3080,3080,3080,0
|
|
20240624,124000,146394745,3080,3080,3080,3080,11
|
|
20240624,123900,146360865,3075,3075,3075,3075,0
|
|
20240624,123800,146360865,3075,3075,3075,3075,190
|
|
20240624,123700,145776615,3075,3075,3075,3075,0
|
|
20240624,123600,145776615,3075,3075,3075,3075,0
|
|
20240624,123500,145776615,3075,3075,3075,3075,0
|
|
20240624,123400,145776615,3075,3075,3075,3075,0
|
|
20240624,123300,145776615,3075,3075,3075,3075,0
|
|
20240624,123200,145776615,3075,3075,3075,3075,0
|
|
20240624,123100,145776615,3075,3075,3075,3075,0
|
|
20240624,123000,145776615,3075,3075,3075,3075,0
|
|
20240624,122900,145776615,3075,3075,3075,3075,0
|
|
20240624,122800,145776615,3075,3065,3075,3065,877
|
|
20240624,122700,143080100,3075,3075,3075,3075,0
|
|
20240624,122600,143080100,3075,3070,3075,3070,145
|
|
20240624,122500,142634900,3075,3075,3075,3075,0
|
|
20240624,122400,142634900,3075,3075,3075,3075,0
|
|
20240624,122300,142634900,3075,3075,3075,3075,0
|
|
20240624,122200,142634900,3075,3075,3075,3075,0
|
|
20240624,122100,142634900,3075,3065,3075,3065,50
|
|
20240624,122000,142481505,3050,3050,3050,3050,30
|
|
20240624,121900,142390005,3075,3075,3075,3075,0
|
|
20240624,121800,142390005,3075,3075,3075,3075,0
|
|
20240624,121700,142390005,3075,3075,3075,3075,0
|
|
20240624,121600,142390005,3075,3075,3075,3075,0
|
|
20240624,121500,142390005,3075,3075,3075,3075,0
|
|
20240624,121400,142390005,3075,3075,3075,3075,0
|
|
20240624,121300,142390005,3075,3075,3075,3075,0
|
|
20240624,121200,142390005,3075,3075,3075,3075,0
|
|
20240624,121100,142390005,3075,3075,3075,3075,0
|
|
20240624,121000,142390005,3075,3075,3075,3075,0
|
|
20240624,120900,142390005,3075,3075,3075,3075,0
|
|
20240624,120800,142390005,3075,3075,3075,3075,0
|
|
20240624,120700,142390005,3075,3075,3075,3075,0
|
|
20240624,120600,142390005,3075,3075,3075,3075,0
|
|
20240624,120500,142390005,3075,3075,3075,3075,0
|
|
20240624,120400,142390005,3075,3075,3075,3075,0
|
|
20240624,120300,142390005,3075,3075,3075,3075,0
|
|
20240624,120200,142390005,3075,3075,3075,3075,0
|
|
20240624,120100,142390005,3075,3075,3075,3075,2
|
|
20240624,120000,142383855,3050,3065,3065,3050,170
|
|
20240624,115900,141864685,3075,3075,3075,3075,0
|
|
20240624,115800,141864685,3075,3075,3075,3075,0
|
|
20240624,115700,141864685,3075,3075,3075,3075,1
|
|
20240624,115600,141861610,3085,3085,3085,3085,0
|
|
20240624,115500,141861610,3085,3085,3085,3085,0
|
|
20240624,115400,141861610,3085,3085,3085,3085,0
|
|
20240624,115300,141861610,3085,3085,3085,3085,0
|
|
20240624,115200,141861610,3085,3085,3085,3085,0
|
|
20240624,115100,141861610,3085,3085,3085,3085,0
|
|
20240624,115000,141861610,3085,3085,3085,3085,0
|
|
20240624,114900,141861610,3085,3085,3085,3085,0
|
|
20240624,114800,141861610,3085,3085,3085,3085,0
|
|
20240624,114700,141861610,3085,3085,3085,3085,0
|
|
20240624,114600,141861610,3085,3060,3085,3055,436
|
|
20240624,114500,140524845,3060,3060,3060,3060,0
|
|
20240624,114400,140524845,3060,3060,3060,3060,0
|
|
20240624,114300,140524845,3060,3065,3065,3060,720
|
|
20240624,114200,138318050,3060,3060,3060,3060,0
|
|
20240624,114100,138318050,3060,3060,3060,3060,0
|
|
20240624,114000,138318050,3060,3065,3065,3060,1383
|
|
20240624,113900,134079710,3085,3085,3085,3085,0
|
|
20240624,113800,134079710,3085,3085,3085,3085,0
|
|
20240624,113700,134079710,3085,3085,3085,3085,0
|
|
20240624,113600,134079710,3085,3085,3085,3085,10
|
|
20240624,113500,134048860,3070,3070,3070,3070,30
|
|
20240624,113400,133956760,3090,3090,3090,3090,0
|
|
20240624,113300,133956760,3090,3090,3090,3090,0
|
|
20240624,113200,133956760,3090,3090,3090,3090,0
|
|
20240624,113100,133956760,3090,3090,3090,3090,0
|
|
20240624,113000,133956760,3090,3065,3090,3065,421
|
|
20240624,112900,132666145,3090,3090,3090,3090,10
|
|
20240624,112800,132635245,3065,3065,3065,3065,0
|
|
20240624,112700,132635245,3065,3065,3065,3065,1
|
|
20240624,112600,132632180,3090,3090,3090,3090,0
|
|
20240624,112500,132632180,3090,3090,3090,3090,0
|
|
20240624,112400,132632180,3090,3090,3090,3090,0
|
|
20240624,112300,132632180,3090,3090,3090,3090,0
|
|
20240624,112200,132632180,3090,3090,3090,3090,9
|
|
20240624,112100,132604370,3090,3090,3090,3090,0
|
|
20240624,112000,132604370,3090,3090,3090,3090,0
|
|
20240624,111900,132604370,3090,3090,3090,3090,0
|
|
20240624,111800,132604370,3090,3090,3090,3090,0
|
|
20240624,111700,132604370,3090,3090,3090,3090,0
|
|
20240624,111600,132604370,3090,3090,3090,3090,0
|
|
20240624,111500,132604370,3090,3090,3090,3090,200
|
|
20240624,111400,131986370,3090,3090,3090,3090,0
|
|
20240624,111300,131986370,3090,3090,3090,3090,0
|
|
20240624,111200,131986370,3090,3090,3090,3090,0
|
|
20240624,111100,131986370,3090,3090,3090,3090,0
|
|
20240624,111000,131986370,3090,3065,3090,3065,410
|
|
20240624,110900,130729470,3065,3070,3070,3065,300
|
|
20240624,110800,129809880,3090,3090,3090,3090,0
|
|
20240624,110700,129809880,3090,3090,3090,3090,0
|
|
20240624,110600,129809880,3090,3090,3090,3090,0
|
|
20240624,110500,129809880,3090,3065,3090,3065,305
|
|
20240624,110400,128874980,3090,3090,3090,3090,0
|
|
20240624,110300,128874980,3090,3090,3090,3090,0
|
|
20240624,110200,128874980,3090,3090,3090,3090,0
|
|
20240624,110100,128874980,3090,3090,3090,3090,0
|
|
20240624,110000,128874980,3090,3090,3090,3090,0
|
|
20240624,105900,128874980,3090,3090,3090,3090,0
|
|
20240624,105800,128874980,3090,3065,3090,3065,11
|
|
20240624,105700,128841015,3090,3090,3090,3090,0
|
|
20240624,105600,128841015,3090,3090,3090,3090,0
|
|
20240624,105500,128841015,3090,3090,3090,3090,0
|
|
20240624,105400,128841015,3090,3090,3090,3090,0
|
|
20240624,105300,128841015,3090,3090,3090,3090,0
|
|
20240624,105200,128841015,3090,3090,3090,3090,0
|
|
20240624,105100,128841015,3090,3090,3090,3090,0
|
|
20240624,105000,128841015,3090,3090,3090,3090,0
|
|
20240624,104900,128841015,3090,3090,3090,3090,0
|
|
20240624,104800,128841015,3090,3090,3090,3090,0
|
|
20240624,104700,128841015,3090,3090,3090,3090,0
|
|
20240624,104600,128841015,3090,3090,3090,3090,0
|
|
20240624,104500,128841015,3090,3090,3090,3090,0
|
|
20240624,104400,128841015,3090,3090,3090,3090,0
|
|
20240624,104300,128841015,3090,3065,3090,3065,100
|
|
20240624,104200,128534265,3085,3065,3085,3065,210
|
|
20240624,104100,127890265,3095,3095,3095,3095,0
|
|
20240624,104000,127890265,3095,3095,3095,3095,0
|
|
20240624,103900,127890265,3095,3095,3095,3095,0
|
|
20240624,103800,127890265,3095,3095,3095,3095,0
|
|
20240624,103700,127890265,3095,3095,3095,3095,0
|
|
20240624,103600,127890265,3095,3095,3095,3095,0
|
|
20240624,103500,127890265,3095,3070,3095,3065,47
|
|
20240624,103400,127745245,3095,3100,3100,3070,205
|
|
20240624,103300,127113885,3070,3080,3080,3070,300
|
|
20240624,103200,126191410,3105,3105,3105,3105,0
|
|
20240624,103100,126191410,3105,3105,3105,3105,310
|
|
20240624,103000,125228860,3110,3110,3110,3110,0
|
|
20240624,102900,125228860,3110,3100,3110,3100,148
|
|
20240624,102800,124769960,3100,3100,3100,3100,0
|
|
20240624,102700,124769960,3100,3100,3100,3100,0
|
|
20240624,102600,124769960,3100,3100,3100,3100,0
|
|
20240624,102500,124769960,3100,3100,3100,3085,229
|
|
20240624,102400,124063210,3090,3090,3090,3090,87
|
|
20240624,102300,123794380,3110,3110,3110,3110,0
|
|
20240624,102200,123794380,3110,3110,3110,3110,10
|
|
20240624,102100,123763280,3115,3115,3115,3115,0
|
|
20240624,102000,123763280,3115,3115,3115,3115,0
|
|
20240624,101900,123763280,3115,3115,3115,3115,0
|
|
20240624,101800,123763280,3115,3115,3115,3115,0
|
|
20240624,101700,123763280,3115,3115,3115,3115,0
|
|
20240624,101600,123763280,3115,3115,3115,3115,0
|
|
20240624,101500,123763280,3115,3115,3115,3115,0
|
|
20240624,101400,123763280,3115,3115,3115,3115,0
|
|
20240624,101300,123763280,3115,3115,3115,3115,0
|
|
20240624,101200,123763280,3115,3115,3115,3115,0
|
|
20240624,101100,123763280,3115,3115,3115,3115,5
|
|
20240624,101000,123747705,3120,3120,3120,3120,1
|
|
20240624,100900,123744585,3120,3120,3120,3120,401
|
|
20240624,100800,122493465,3120,3120,3120,3115,1001
|
|
20240624,100700,119371345,3120,3120,3120,3115,1915
|
|
20240624,100600,113397545,3120,3105,3120,3105,630
|
|
20240624,100500,111436400,3105,3095,3105,3095,360
|
|
20240624,100400,110321115,3095,3080,3095,3080,1252
|
|
20240624,100300,106458695,3085,3085,3085,3085,0
|
|
20240624,100200,106458695,3085,3085,3085,3075,16
|
|
20240624,100100,106409345,3085,3085,3085,3085,0
|
|
20240624,100000,106409345,3085,3085,3085,3085,0
|
|
20240624,095900,106409345,3085,3085,3085,3085,0
|
|
20240624,095800,106409345,3085,3085,3085,3085,0
|
|
20240624,095700,106409345,3085,3085,3085,3085,0
|
|
20240624,095600,106409345,3085,3085,3085,3085,3
|
|
20240624,095500,106400090,3085,3080,3085,3080,11
|
|
20240624,095400,106366175,3085,3085,3085,3085,19
|
|
20240624,095300,106307560,3085,3085,3085,3085,0
|
|
20240624,095200,106307560,3085,3085,3085,3085,0
|
|
20240624,095100,106307560,3085,3085,3085,3065,81
|
|
20240624,095000,106058325,3085,3085,3085,3085,0
|
|
20240624,094900,106058325,3085,3085,3085,3085,0
|
|
20240624,094800,106058325,3085,3085,3085,3085,0
|
|
20240624,094700,106058325,3085,3080,3085,3080,90
|
|
20240624,094600,105781025,3085,3085,3085,3085,57
|
|
20240624,094500,105605180,3085,3080,3085,3080,1500
|
|
20240624,094400,100985045,3075,3075,3075,3075,0
|
|
20240624,094300,100985045,3075,3075,3075,3075,0
|
|
20240624,094200,100985045,3075,3065,3075,3065,206
|
|
20240624,094100,100352155,3080,3080,3080,3080,0
|
|
20240624,094000,100352155,3080,3080,3080,3080,0
|
|
20240624,093900,100352155,3080,3080,3080,3080,0
|
|
20240624,093800,100352155,3080,3080,3080,3080,0
|
|
20240624,093700,100352155,3080,3080,3080,3080,0
|
|
20240624,093600,100352155,3080,3080,3080,3080,29
|
|
20240624,093500,100262835,3065,3065,3065,3065,25
|
|
20240624,093400,100186210,3080,3080,3080,3080,0
|
|
20240624,093300,100186210,3080,3080,3080,3080,0
|
|
20240624,093200,100186210,3080,3080,3080,3080,0
|
|
20240624,093100,100186210,3080,3080,3080,3080,0
|
|
20240624,093000,100186210,3080,3080,3080,3080,0
|
|
20240624,092900,100186210,3080,3080,3080,3080,13
|
|
20240624,092800,100146170,3085,3060,3085,3060,1464
|
|
20240624,092700,95662845,3060,3060,3060,3060,894
|
|
20240624,092600,92927205,3055,3050,3055,3050,2010
|
|
20240624,092500,86789680,3055,3055,3055,3055,0
|
|
20240624,092400,86789680,3055,3055,3055,3055,0
|
|
20240624,092300,86789680,3055,3055,3055,3030,983
|
|
20240624,092200,83793190,3055,3035,3055,3030,1317
|
|
20240624,092100,79800835,3040,3040,3040,3040,129
|
|
20240624,092000,79408675,3060,3060,3060,3060,0
|
|
20240624,091900,79408675,3060,3060,3060,3060,10
|
|
20240624,091800,79378075,3045,3045,3060,3035,4113
|
|
20240624,091700,66867570,3045,3045,3045,3045,0
|
|
20240624,091600,66867570,3045,3035,3045,3035,41
|
|
20240624,091500,66743105,3040,3040,3040,3040,1
|
|
20240624,091400,66740065,3055,3055,3055,3055,0
|
|
20240624,091300,66740065,3055,3035,3055,3035,329
|
|
20240624,091200,65740910,3055,3040,3060,3035,1509
|
|
20240624,091100,61154260,3060,3060,3060,3060,0
|
|
20240624,091000,61154260,3060,3060,3060,3060,0
|
|
20240624,090900,61154260,3060,3060,3060,3060,0
|
|
20240624,090800,61154260,3060,3060,3060,3060,0
|
|
20240624,090700,61154260,3060,3060,3060,3060,0
|
|
20240624,090600,61154260,3060,3060,3060,3060,0
|
|
20240624,090500,61154260,3060,3055,3060,3040,2916
|
|
20240624,090400,52276420,3060,3055,3065,3055,38
|
|
20240624,090300,52160010,3065,3065,3065,3065,0
|
|
20240624,090200,52160010,3065,3065,3065,3065,10
|
|
20240624,090100,52129360,3065,3070,3070,3050,710
|
|
20240624,090000,49957455,3060,3040,3070,3040,16422
|