683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202000,85506225,3015,3015,3015,3015,1378
|
|
20240627,201900,85506225,3015,3015,3015,3015,0
|
|
20240627,201800,85506225,3015,3015,3015,3015,0
|
|
20240627,201700,85506225,3015,3015,3015,3015,0
|
|
20240627,201600,85506225,3015,3015,3015,3015,0
|
|
20240627,201500,85506225,3015,3015,3015,3015,0
|
|
20240627,201400,85506225,3015,3015,3015,3015,0
|
|
20240627,201300,85506225,3015,3015,3015,3015,0
|
|
20240627,201200,85506225,3015,3015,3015,3015,0
|
|
20240627,201100,85506225,3015,3015,3015,3015,0
|
|
20240627,201000,85506225,3015,3015,3015,3015,0
|
|
20240627,200900,85506225,3015,3015,3015,3015,0
|
|
20240627,200800,85506225,3015,3015,3015,3015,0
|
|
20240627,200700,85506225,3015,3015,3015,3015,0
|
|
20240627,200600,85506225,3015,3015,3015,3015,0
|
|
20240627,200500,85506225,3015,3015,3015,3015,0
|
|
20240627,200400,85506225,3015,3015,3015,3015,0
|
|
20240627,200300,85506225,3015,3015,3015,3015,0
|
|
20240627,200200,85506225,3015,3015,3015,3015,0
|
|
20240627,200100,85506225,3015,3015,3015,3015,0
|
|
20240627,200000,85506225,3015,3015,3015,3015,0
|
|
20240627,195900,85506225,3015,3015,3015,3015,0
|
|
20240627,195800,85506225,3015,3015,3015,3015,0
|
|
20240627,195700,85506225,3015,3015,3015,3015,0
|
|
20240627,195600,85506225,3015,3015,3015,3015,0
|
|
20240627,195500,85506225,3015,3015,3015,3015,0
|
|
20240627,195400,85506225,3015,3015,3015,3015,0
|
|
20240627,195300,85506225,3015,3015,3015,3015,0
|
|
20240627,195200,85506225,3015,3015,3015,3015,0
|
|
20240627,195100,85506225,3015,3015,3015,3015,0
|
|
20240627,195000,85506225,3015,3015,3015,3015,1378
|
|
20240627,194900,85506225,3015,3015,3015,3015,0
|
|
20240627,194800,85506225,3015,3015,3015,3015,0
|
|
20240627,194700,85506225,3015,3015,3015,3015,0
|
|
20240627,194600,85506225,3015,3015,3015,3015,0
|
|
20240627,194500,85506225,3015,3015,3015,3015,0
|
|
20240627,194400,85506225,3015,3015,3015,3015,0
|
|
20240627,194300,85506225,3015,3015,3015,3015,0
|
|
20240627,194200,85506225,3015,3015,3015,3015,0
|
|
20240627,194100,85506225,3015,3015,3015,3015,0
|
|
20240627,194000,85506225,3015,3015,3015,3015,0
|
|
20240627,193900,85506225,3015,3015,3015,3015,0
|
|
20240627,193800,85506225,3015,3015,3015,3015,0
|
|
20240627,193700,85506225,3015,3015,3015,3015,0
|
|
20240627,193600,85506225,3015,3015,3015,3015,0
|
|
20240627,193500,85506225,3015,3015,3015,3015,0
|
|
20240627,193400,85506225,3015,3015,3015,3015,0
|
|
20240627,193300,85506225,3015,3015,3015,3015,0
|
|
20240627,193200,85506225,3015,3015,3015,3015,0
|
|
20240627,193100,85506225,3015,3015,3015,3015,0
|
|
20240627,193000,85506225,3015,3015,3015,3015,0
|
|
20240627,192900,85506225,3015,3015,3015,3015,0
|
|
20240627,192800,85506225,3015,3015,3015,3015,0
|
|
20240627,192700,85506225,3015,3015,3015,3015,0
|
|
20240627,192600,85506225,3015,3015,3015,3015,0
|
|
20240627,192500,85506225,3015,3015,3015,3015,0
|
|
20240627,192400,85506225,3015,3015,3015,3015,0
|
|
20240627,192300,85506225,3015,3015,3015,3015,0
|
|
20240627,192200,85506225,3015,3015,3015,3015,0
|
|
20240627,192100,85506225,3015,3015,3015,3015,0
|
|
20240627,192000,85506225,3015,3015,3015,3015,1378
|
|
20240627,191900,85506225,3015,3015,3015,3015,0
|
|
20240627,191800,85506225,3015,3015,3015,3015,0
|
|
20240627,191700,85506225,3015,3015,3015,3015,0
|
|
20240627,191600,85506225,3015,3015,3015,3015,0
|
|
20240627,191500,85506225,3015,3015,3015,3015,0
|
|
20240627,191400,85506225,3015,3015,3015,3015,0
|
|
20240627,191300,85506225,3015,3015,3015,3015,0
|
|
20240627,191200,85506225,3015,3015,3015,3015,0
|
|
20240627,191100,85506225,3015,3015,3015,3015,0
|
|
20240627,191000,85506225,3015,3015,3015,3015,0
|
|
20240627,190900,85506225,3015,3015,3015,3015,0
|
|
20240627,190800,85506225,3015,3015,3015,3015,0
|
|
20240627,190700,85506225,3015,3015,3015,3015,0
|
|
20240627,190600,85506225,3015,3015,3015,3015,0
|
|
20240627,190500,85506225,3015,3015,3015,3015,0
|
|
20240627,190400,85506225,3015,3015,3015,3015,0
|
|
20240627,190300,85506225,3015,3015,3015,3015,0
|
|
20240627,190200,85506225,3015,3015,3015,3015,0
|
|
20240627,190100,85506225,3015,3015,3015,3015,0
|
|
20240627,190000,85506225,3015,3015,3015,3015,0
|
|
20240627,185900,85506225,3015,3015,3015,3015,0
|
|
20240627,185800,85506225,3015,3015,3015,3015,0
|
|
20240627,185700,85506225,3015,3015,3015,3015,0
|
|
20240627,185600,85506225,3015,3015,3015,3015,0
|
|
20240627,185500,85506225,3015,3015,3015,3015,0
|
|
20240627,185400,85506225,3015,3015,3015,3015,0
|
|
20240627,185300,85506225,3015,3015,3015,3015,0
|
|
20240627,185200,85506225,3015,3015,3015,3015,0
|
|
20240627,185100,85506225,3015,3015,3015,3015,0
|
|
20240627,185000,85506225,3015,3015,3015,3015,1378
|
|
20240627,184900,85506225,3015,3015,3015,3015,0
|
|
20240627,184800,85506225,3015,3015,3015,3015,0
|
|
20240627,184700,85506225,3015,3015,3015,3015,0
|
|
20240627,184600,85506225,3015,3015,3015,3015,0
|
|
20240627,184500,85506225,3015,3015,3015,3015,0
|
|
20240627,184400,85506225,3015,3015,3015,3015,0
|
|
20240627,184300,85506225,3015,3015,3015,3015,0
|
|
20240627,184200,85506225,3015,3015,3015,3015,0
|
|
20240627,184100,85506225,3015,3015,3015,3015,0
|
|
20240627,184000,85506225,3015,3015,3015,3015,0
|
|
20240627,183900,85506225,3015,3015,3015,3015,0
|
|
20240627,183800,85506225,3015,3015,3015,3015,0
|
|
20240627,183700,85506225,3015,3015,3015,3015,0
|
|
20240627,183600,85506225,3015,3015,3015,3015,0
|
|
20240627,183500,85506225,3015,3015,3015,3015,0
|
|
20240627,183400,85506225,3015,3015,3015,3015,0
|
|
20240627,183300,85506225,3015,3015,3015,3015,0
|
|
20240627,183200,85506225,3015,3015,3015,3015,0
|
|
20240627,183100,85506225,3015,3015,3015,3015,0
|
|
20240627,183000,85506225,3015,3015,3015,3015,0
|
|
20240627,182900,85506225,3015,3015,3015,3015,0
|
|
20240627,182800,85506225,3015,3015,3015,3015,0
|
|
20240627,182700,85506225,3015,3015,3015,3015,0
|
|
20240627,182600,85506225,3015,3015,3015,3015,0
|
|
20240627,182500,85506225,3015,3015,3015,3015,0
|
|
20240627,182400,85506225,3015,3015,3015,3015,0
|
|
20240627,182300,85506225,3015,3015,3015,3015,0
|
|
20240627,182200,85506225,3015,3015,3015,3015,0
|
|
20240627,182100,85506225,3015,3015,3015,3015,0
|
|
20240627,182000,85506225,3015,3015,3015,3015,1378
|
|
20240627,181900,85506225,3015,3015,3015,3015,0
|
|
20240627,181800,85506225,3015,3015,3015,3015,0
|
|
20240627,181700,85506225,3015,3015,3015,3015,0
|
|
20240627,181600,85506225,3015,3015,3015,3015,0
|
|
20240627,181500,85506225,3015,3015,3015,3015,0
|
|
20240627,181400,85506225,3015,3015,3015,3015,0
|
|
20240627,181300,85506225,3015,3015,3015,3015,0
|
|
20240627,181200,85506225,3015,3015,3015,3015,0
|
|
20240627,181100,85506225,3015,3015,3015,3015,0
|
|
20240627,181000,85506225,3015,3015,3015,3015,0
|
|
20240627,180900,85506225,3015,3015,3015,3015,0
|
|
20240627,180800,85506225,3015,3015,3015,3015,0
|
|
20240627,180700,85506225,3015,3015,3015,3015,0
|
|
20240627,180600,85506225,3015,3015,3015,3015,0
|
|
20240627,180500,85506225,3015,3015,3015,3015,0
|
|
20240627,180400,85506225,3015,3015,3015,3015,0
|
|
20240627,180300,85506225,3015,3015,3015,3015,0
|
|
20240627,180200,85506225,3015,3015,3015,3015,0
|
|
20240627,180100,85506225,3015,3015,3015,3015,0
|
|
20240627,180000,85506225,3015,3015,3015,3015,0
|
|
20240627,175900,85506225,3015,3015,3015,3015,0
|
|
20240627,175800,85506225,3015,3015,3015,3015,0
|
|
20240627,175700,85506225,3015,3015,3015,3015,0
|
|
20240627,175600,85506225,3015,3015,3015,3015,0
|
|
20240627,175500,85506225,3015,3015,3015,3015,0
|
|
20240627,175400,85506225,3015,3015,3015,3015,0
|
|
20240627,175300,85506225,3015,3015,3015,3015,0
|
|
20240627,175200,85506225,3015,3015,3015,3015,0
|
|
20240627,175100,85506225,3015,3015,3015,3015,0
|
|
20240627,175000,85506225,3015,3015,3015,3015,1378
|
|
20240627,174900,85506225,3015,3015,3015,3015,0
|
|
20240627,174800,85506225,3015,3015,3015,3015,0
|
|
20240627,174700,85506225,3015,3015,3015,3015,0
|
|
20240627,174600,85506225,3015,3015,3015,3015,0
|
|
20240627,174500,85506225,3015,3015,3015,3015,0
|
|
20240627,174400,85506225,3015,3015,3015,3015,0
|
|
20240627,174300,85506225,3015,3015,3015,3015,0
|
|
20240627,174200,85506225,3015,3015,3015,3015,0
|
|
20240627,174100,85506225,3015,3015,3015,3015,0
|
|
20240627,174000,85506225,3015,3015,3015,3015,0
|
|
20240627,173900,85506225,3015,3015,3015,3015,0
|
|
20240627,173800,85506225,3015,3015,3015,3015,0
|
|
20240627,173700,85506225,3015,3015,3015,3015,0
|
|
20240627,173600,85506225,3015,3015,3015,3015,0
|
|
20240627,173500,85506225,3015,3015,3015,3015,0
|
|
20240627,173400,85506225,3015,3015,3015,3015,0
|
|
20240627,173300,85506225,3015,3015,3015,3015,0
|
|
20240627,173200,85506225,3015,3015,3015,3015,0
|
|
20240627,173100,85506225,3015,3015,3015,3015,0
|
|
20240627,173000,85506225,3015,3015,3015,3015,0
|
|
20240627,172900,85506225,3015,3015,3015,3015,0
|
|
20240627,172800,85506225,3015,3015,3015,3015,0
|
|
20240627,172700,85506225,3015,3015,3015,3015,0
|
|
20240627,172600,85506225,3015,3015,3015,3015,0
|
|
20240627,172500,85506225,3015,3015,3015,3015,0
|
|
20240627,172400,85506225,3015,3015,3015,3015,0
|
|
20240627,172300,85506225,3015,3015,3015,3015,0
|
|
20240627,172200,85506225,3015,3015,3015,3015,0
|
|
20240627,172100,85506225,3015,3015,3015,3015,0
|
|
20240627,172000,85506225,3015,3015,3015,3015,1378
|
|
20240627,171900,85506225,3015,3015,3015,3015,0
|
|
20240627,171800,85506225,3015,3015,3015,3015,0
|
|
20240627,171700,85506225,3015,3015,3015,3015,0
|
|
20240627,171600,85506225,3015,3015,3015,3015,0
|
|
20240627,171500,85506225,3015,3015,3015,3015,0
|
|
20240627,171400,85506225,3015,3015,3015,3015,0
|
|
20240627,171300,85506225,3015,3015,3015,3015,0
|
|
20240627,171200,85506225,3015,3015,3015,3015,0
|
|
20240627,171100,85506225,3015,3015,3015,3015,0
|
|
20240627,171000,85506225,3015,3015,3015,3015,0
|
|
20240627,170900,85506225,3015,3015,3015,3015,0
|
|
20240627,170800,85506225,3015,3015,3015,3015,0
|
|
20240627,170700,85506225,3015,3015,3015,3015,0
|
|
20240627,170600,85506225,3015,3015,3015,3015,0
|
|
20240627,170500,85506225,3015,3015,3015,3015,0
|
|
20240627,170400,85506225,3015,3015,3015,3015,0
|
|
20240627,170300,85506225,3015,3015,3015,3015,0
|
|
20240627,170200,85506225,3015,3015,3015,3015,0
|
|
20240627,170100,85506225,3015,3015,3015,3015,0
|
|
20240627,170000,85506225,3015,3015,3015,3015,0
|
|
20240627,165900,85506225,3015,3015,3015,3015,0
|
|
20240627,165800,85506225,3015,3015,3015,3015,0
|
|
20240627,165700,85506225,3015,3015,3015,3015,0
|
|
20240627,165600,85506225,3015,3015,3015,3015,0
|
|
20240627,165500,85506225,3015,3015,3015,3015,0
|
|
20240627,165400,85506225,3015,3015,3015,3015,0
|
|
20240627,165300,85506225,3015,3015,3015,3015,0
|
|
20240627,165200,85506225,3015,3015,3015,3015,0
|
|
20240627,165100,85506225,3015,3015,3015,3015,0
|
|
20240627,165000,85506225,3015,3015,3015,3015,1378
|
|
20240627,164900,85506225,3015,3015,3015,3015,0
|
|
20240627,164800,85506225,3015,3015,3015,3015,0
|
|
20240627,164700,85506225,3015,3015,3015,3015,0
|
|
20240627,164600,85506225,3015,3015,3015,3015,0
|
|
20240627,164500,85506225,3015,3015,3015,3015,0
|
|
20240627,164400,85506225,3015,3015,3015,3015,0
|
|
20240627,164300,85506225,3015,3015,3015,3015,0
|
|
20240627,164200,85506225,3015,3015,3015,3015,0
|
|
20240627,164100,85506225,3015,3015,3015,3015,0
|
|
20240627,164000,85506225,3015,3015,3015,3015,0
|
|
20240627,163900,85506225,3015,3015,3015,3015,0
|
|
20240627,163800,85506225,3015,3015,3015,3015,0
|
|
20240627,163700,85506225,3015,3015,3015,3015,0
|
|
20240627,163600,85506225,3015,3015,3015,3015,0
|
|
20240627,163500,85506225,3015,3015,3015,3015,0
|
|
20240627,163400,85506225,3015,3015,3015,3015,0
|
|
20240627,163300,85506225,3015,3015,3015,3015,0
|
|
20240627,163200,85506225,3015,3015,3015,3015,0
|
|
20240627,163100,85506225,3015,3015,3015,3015,0
|
|
20240627,163000,85506225,3015,3015,3015,3015,0
|
|
20240627,162900,85506225,3015,3015,3015,3015,0
|
|
20240627,162800,85506225,3015,3015,3015,3015,0
|
|
20240627,162700,85506225,3015,3015,3015,3015,0
|
|
20240627,162600,85506225,3015,3015,3015,3015,0
|
|
20240627,162500,85506225,3015,3015,3015,3015,0
|
|
20240627,162400,85506225,3015,3015,3015,3015,0
|
|
20240627,162300,85506225,3015,3015,3015,3015,0
|
|
20240627,162200,85506225,3015,3015,3015,3015,0
|
|
20240627,162100,85506225,3015,3015,3015,3015,0
|
|
20240627,162000,85506225,3015,3015,3015,3015,1378
|
|
20240627,161900,85506225,3015,3015,3015,3015,0
|
|
20240627,161800,85506225,3015,3015,3015,3015,0
|
|
20240627,161700,85506225,3015,3015,3015,3015,0
|
|
20240627,161600,85506225,3015,3015,3015,3015,0
|
|
20240627,161500,85506225,3015,3015,3015,3015,0
|
|
20240627,161400,85506225,3015,3015,3015,3015,0
|
|
20240627,161300,85506225,3015,3015,3015,3015,0
|
|
20240627,161200,85506225,3015,3015,3015,3015,0
|
|
20240627,161100,85506225,3015,3015,3015,3015,0
|
|
20240627,161000,85506225,3015,3015,3015,3015,0
|
|
20240627,160900,85506225,3015,3015,3015,3015,0
|
|
20240627,160800,85506225,3015,3015,3015,3015,0
|
|
20240627,160700,85506225,3015,3015,3015,3015,0
|
|
20240627,160600,85506225,3015,3015,3015,3015,0
|
|
20240627,160500,85506225,3015,3015,3015,3015,0
|
|
20240627,160400,85506225,3015,3015,3015,3015,0
|
|
20240627,160300,85506225,3015,3015,3015,3015,0
|
|
20240627,160200,85506225,3015,3015,3015,3015,0
|
|
20240627,160100,85506225,3015,3015,3015,3015,0
|
|
20240627,160000,85506225,3015,3015,3015,3015,0
|
|
20240627,155900,85506225,3015,3015,3015,3015,0
|
|
20240627,155800,85506225,3015,3015,3015,3015,0
|
|
20240627,155700,85506225,3015,3015,3015,3015,0
|
|
20240627,155600,85506225,3015,3015,3015,3015,0
|
|
20240627,155500,85506225,3015,3015,3015,3015,0
|
|
20240627,155400,85506225,3015,3015,3015,3015,0
|
|
20240627,155300,85506225,3015,3015,3015,3015,0
|
|
20240627,155200,85506225,3015,3015,3015,3015,0
|
|
20240627,155100,85506225,3015,3015,3015,3015,0
|
|
20240627,155000,85506225,3015,3015,3015,3015,1378
|
|
20240627,154900,85506225,3015,3015,3015,3015,0
|
|
20240627,154800,85506225,3015,3015,3015,3015,0
|
|
20240627,154700,85506225,3015,3015,3015,3015,0
|
|
20240627,154600,85506225,3015,3015,3015,3015,0
|
|
20240627,154500,85506225,3015,3015,3015,3015,0
|
|
20240627,154400,85506225,3015,3015,3015,3015,0
|
|
20240627,154300,85506225,3015,3015,3015,3015,0
|
|
20240627,154200,85506225,3015,3015,3015,3015,0
|
|
20240627,154100,85506225,3015,3015,3015,3015,0
|
|
20240627,154000,85506225,3015,3015,3015,3015,0
|
|
20240627,153900,85506225,3015,3015,3015,3015,0
|
|
20240627,153800,85506225,3015,3015,3015,3015,0
|
|
20240627,153700,85506225,3015,3015,3015,3015,0
|
|
20240627,153600,85506225,3015,3015,3015,3015,0
|
|
20240627,153500,85506225,3015,3015,3015,3015,0
|
|
20240627,153400,85506225,3015,3015,3015,3015,0
|
|
20240627,153300,85506225,3015,3015,3015,3015,0
|
|
20240627,153200,85506225,3015,3015,3015,3015,0
|
|
20240627,153100,85506225,3015,3015,3015,3015,0
|
|
20240627,153000,85506225,3015,3015,3015,3015,1378
|
|
20240627,152900,81351555,3020,3020,3020,3020,0
|
|
20240627,152800,81351555,3020,3020,3020,3020,0
|
|
20240627,152700,81351555,3020,3020,3020,3020,0
|
|
20240627,152600,81351555,3020,3020,3020,3020,0
|
|
20240627,152500,81351555,3020,3020,3020,3020,0
|
|
20240627,152400,81351555,3020,3020,3020,3020,0
|
|
20240627,152300,81351555,3020,3020,3020,3020,0
|
|
20240627,152200,81351555,3020,3020,3020,3020,0
|
|
20240627,152100,81351555,3020,3020,3020,3020,0
|
|
20240627,152000,81351555,3020,3020,3020,3020,0
|
|
20240627,151900,81351555,3020,3030,3030,3020,1374
|
|
20240627,151800,77196295,3035,3035,3035,3035,0
|
|
20240627,151700,77196295,3035,3035,3035,3035,0
|
|
20240627,151600,77196295,3035,3035,3035,3035,0
|
|
20240627,151500,77196295,3035,3040,3040,3035,417
|
|
20240627,151400,75929060,3040,3045,3045,3040,506
|
|
20240627,151300,74390750,3045,3040,3045,3040,426
|
|
20240627,151200,73095225,3040,3040,3040,3040,3
|
|
20240627,151100,73086105,3040,3040,3040,3040,0
|
|
20240627,151000,73086105,3040,3040,3040,3040,0
|
|
20240627,150900,73086105,3040,3040,3040,3040,0
|
|
20240627,150800,73086105,3040,3040,3040,3040,0
|
|
20240627,150700,73086105,3040,3040,3040,3040,0
|
|
20240627,150600,73086105,3040,3040,3040,3040,0
|
|
20240627,150500,73086105,3040,3040,3040,3040,0
|
|
20240627,150400,73086105,3040,3040,3040,3040,0
|
|
20240627,150300,73086105,3040,3040,3040,3040,65
|
|
20240627,150200,72888505,3040,3040,3040,3040,1
|
|
20240627,150100,72885465,3035,3035,3035,3035,0
|
|
20240627,150000,72885465,3035,3035,3035,3035,0
|
|
20240627,145900,72885465,3035,3035,3035,3035,0
|
|
20240627,145800,72885465,3035,3035,3035,3035,17
|
|
20240627,145700,72833870,3035,3035,3035,3035,0
|
|
20240627,145600,72833870,3035,3035,3035,3035,0
|
|
20240627,145500,72833870,3035,3035,3035,3035,0
|
|
20240627,145400,72833870,3035,3035,3035,3035,10
|
|
20240627,145300,72803520,3025,3025,3025,3025,0
|
|
20240627,145200,72803520,3025,3025,3025,3025,300
|
|
20240627,145100,71896020,3030,3030,3030,3030,0
|
|
20240627,145000,71896020,3030,3030,3030,3030,9
|
|
20240627,144900,71868750,3030,3030,3030,3030,9
|
|
20240627,144800,71841480,3040,3040,3040,3040,1
|
|
20240627,144700,71838440,3035,3035,3035,3035,0
|
|
20240627,144600,71838440,3035,3035,3035,3035,0
|
|
20240627,144500,71838440,3035,3035,3035,3035,0
|
|
20240627,144400,71838440,3035,3035,3035,3035,0
|
|
20240627,144300,71838440,3035,3035,3035,3035,0
|
|
20240627,144200,71838440,3035,3035,3035,3035,0
|
|
20240627,144100,71838440,3035,3020,3035,3020,34
|
|
20240627,144000,71735265,3025,3025,3025,3025,0
|
|
20240627,143900,71735265,3025,3025,3025,3025,0
|
|
20240627,143800,71735265,3025,3025,3025,3025,18
|
|
20240627,143700,71680815,3025,3025,3025,3025,0
|
|
20240627,143600,71680815,3025,3025,3025,3025,327
|
|
20240627,143500,70691640,3040,3040,3040,3040,0
|
|
20240627,143400,70691640,3040,3040,3040,3040,0
|
|
20240627,143300,70691640,3040,3040,3040,3040,0
|
|
20240627,143200,70691640,3040,3040,3040,3040,0
|
|
20240627,143100,70691640,3040,3040,3040,3040,1
|
|
20240627,143000,70688600,3025,3025,3025,3025,371
|
|
20240627,142900,69566325,3035,3035,3035,3035,0
|
|
20240627,142800,69566325,3035,3035,3035,3035,0
|
|
20240627,142700,69566325,3035,3040,3040,3025,40
|
|
20240627,142600,69445150,3030,3040,3040,3030,3313
|
|
20240627,142500,59400725,3055,3055,3055,3055,0
|
|
20240627,142400,59400725,3055,3055,3055,3055,0
|
|
20240627,142300,59400725,3055,3055,3055,3055,0
|
|
20240627,142200,59400725,3055,3055,3055,3055,0
|
|
20240627,142100,59400725,3055,3055,3055,3055,0
|
|
20240627,142000,59400725,3055,3055,3055,3055,0
|
|
20240627,141900,59400725,3055,3055,3055,3055,0
|
|
20240627,141800,59400725,3055,3055,3055,3055,0
|
|
20240627,141700,59400725,3055,3055,3055,3055,0
|
|
20240627,141600,59400725,3055,3055,3055,3055,0
|
|
20240627,141500,59400725,3055,3055,3055,3055,0
|
|
20240627,141400,59400725,3055,3055,3055,3055,0
|
|
20240627,141300,59400725,3055,3055,3055,3055,0
|
|
20240627,141200,59400725,3055,3055,3055,3055,327
|
|
20240627,141100,58401740,3050,3050,3050,3050,983
|
|
20240627,141000,55403590,3045,3045,3045,3045,0
|
|
20240627,140900,55403590,3045,3045,3045,3045,0
|
|
20240627,140800,55403590,3045,3045,3045,3045,0
|
|
20240627,140700,55403590,3045,3045,3045,3045,0
|
|
20240627,140600,55403590,3045,3045,3045,3045,0
|
|
20240627,140500,55403590,3045,3045,3045,3045,0
|
|
20240627,140400,55403590,3045,3045,3045,3045,0
|
|
20240627,140300,55403590,3045,3045,3045,3045,0
|
|
20240627,140200,55403590,3045,3045,3045,3045,0
|
|
20240627,140100,55403590,3045,3045,3045,3045,0
|
|
20240627,140000,55403590,3045,3045,3045,3045,0
|
|
20240627,135900,55403590,3045,3045,3045,3045,0
|
|
20240627,135800,55403590,3045,3045,3045,3045,0
|
|
20240627,135700,55403590,3045,3045,3045,3045,0
|
|
20240627,135600,55403590,3045,3045,3045,3045,0
|
|
20240627,135500,55403590,3045,3045,3045,3045,0
|
|
20240627,135400,55403590,3045,3045,3045,3045,0
|
|
20240627,135300,55403590,3045,3045,3045,3045,1
|
|
20240627,135200,55400545,3045,3045,3045,3045,0
|
|
20240627,135100,55400545,3045,3045,3045,3045,0
|
|
20240627,135000,55400545,3045,3045,3045,3045,0
|
|
20240627,134900,55400545,3045,3045,3045,3045,0
|
|
20240627,134800,55400545,3045,3045,3045,3045,0
|
|
20240627,134700,55400545,3045,3045,3045,3045,0
|
|
20240627,134600,55400545,3045,3045,3045,3045,0
|
|
20240627,134500,55400545,3045,3045,3045,3045,1
|
|
20240627,134400,55397500,3045,3045,3045,3045,1
|
|
20240627,134300,55394455,3035,3040,3040,3035,60
|
|
20240627,134200,55212295,3045,3045,3045,3045,0
|
|
20240627,134100,55212295,3045,3045,3045,3045,0
|
|
20240627,134000,55212295,3045,3045,3045,3045,200
|
|
20240627,133900,54603295,3045,3040,3045,3035,1971
|
|
20240627,133800,48618800,3045,3045,3045,3045,0
|
|
20240627,133700,48618800,3045,3045,3045,3045,0
|
|
20240627,133600,48618800,3045,3045,3045,3045,0
|
|
20240627,133500,48618800,3045,3045,3045,3045,1
|
|
20240627,133400,48615755,3045,3045,3045,3045,0
|
|
20240627,133300,48615755,3045,3045,3045,3045,29
|
|
20240627,133200,48527450,3045,3050,3050,3045,28
|
|
20240627,133100,48442150,3060,3060,3060,3060,0
|
|
20240627,133000,48442150,3060,3060,3060,3060,0
|
|
20240627,132900,48442150,3060,3060,3060,3060,0
|
|
20240627,132800,48442150,3060,3060,3060,3060,0
|
|
20240627,132700,48442150,3060,3060,3060,3060,0
|
|
20240627,132600,48442150,3060,3060,3060,3060,0
|
|
20240627,132500,48442150,3060,3060,3060,3060,0
|
|
20240627,132400,48442150,3060,3060,3060,3060,0
|
|
20240627,132300,48442150,3060,3060,3060,3060,0
|
|
20240627,132200,48442150,3060,3060,3060,3060,0
|
|
20240627,132100,48442150,3060,3060,3060,3060,0
|
|
20240627,132000,48442150,3060,3060,3060,3060,0
|
|
20240627,131900,48442150,3060,3060,3060,3060,1
|
|
20240627,131800,48439090,3040,3040,3040,3040,0
|
|
20240627,131700,48439090,3040,3040,3040,3040,0
|
|
20240627,131600,48439090,3040,3040,3040,3040,0
|
|
20240627,131500,48439090,3040,3040,3040,3040,0
|
|
20240627,131400,48439090,3040,3040,3040,3040,0
|
|
20240627,131300,48439090,3040,3040,3040,3040,0
|
|
20240627,131200,48439090,3040,3040,3040,3040,38
|
|
20240627,131100,48323570,3040,3040,3040,3040,0
|
|
20240627,131000,48323570,3040,3040,3040,3040,0
|
|
20240627,130900,48323570,3040,3040,3040,3040,0
|
|
20240627,130800,48323570,3040,3040,3040,3040,0
|
|
20240627,130700,48323570,3040,3040,3040,3040,0
|
|
20240627,130600,48323570,3040,3040,3040,3040,0
|
|
20240627,130500,48323570,3040,3040,3040,3040,0
|
|
20240627,130400,48323570,3040,3040,3040,3040,425
|
|
20240627,130300,47031570,3040,3050,3050,3040,4901
|
|
20240627,130200,32099130,3050,3050,3050,3050,129
|
|
20240627,130100,31705680,3050,3050,3050,3050,0
|
|
20240627,130000,31705680,3050,3050,3050,3050,200
|
|
20240627,125900,31095680,3060,3050,3060,3050,50
|
|
20240627,125800,30942860,3055,3055,3055,3055,182
|
|
20240627,125700,30386850,3060,3060,3060,3060,0
|
|
20240627,125600,30386850,3060,3060,3060,3060,0
|
|
20240627,125500,30386850,3060,3060,3060,3060,0
|
|
20240627,125400,30386850,3060,3060,3060,3060,0
|
|
20240627,125300,30386850,3060,3060,3060,3060,55
|
|
20240627,125200,30218550,3065,3065,3065,3065,0
|
|
20240627,125100,30218550,3065,3065,3065,3065,0
|
|
20240627,125000,30218550,3065,3065,3065,3065,0
|
|
20240627,124900,30218550,3065,3065,3065,3065,0
|
|
20240627,124800,30218550,3065,3065,3065,3065,0
|
|
20240627,124700,30218550,3065,3065,3065,3065,33
|
|
20240627,124600,30117405,3060,3060,3060,3060,0
|
|
20240627,124500,30117405,3060,3060,3060,3060,0
|
|
20240627,124400,30117405,3060,3060,3060,3060,0
|
|
20240627,124300,30117405,3060,3060,3060,3060,68
|
|
20240627,124200,29909325,3065,3065,3065,3065,0
|
|
20240627,124100,29909325,3065,3065,3065,3065,0
|
|
20240627,124000,29909325,3065,3065,3065,3065,0
|
|
20240627,123900,29909325,3065,3065,3065,3065,0
|
|
20240627,123800,29909325,3065,3065,3065,3065,0
|
|
20240627,123700,29909325,3065,3060,3065,3060,210
|
|
20240627,123600,29266720,3060,3060,3060,3060,0
|
|
20240627,123500,29266720,3060,3060,3060,3060,2
|
|
20240627,123400,29260600,3060,3060,3060,3060,0
|
|
20240627,123300,29260600,3060,3060,3060,3060,0
|
|
20240627,123200,29260600,3060,3060,3060,3060,0
|
|
20240627,123100,29260600,3060,3060,3060,3060,0
|
|
20240627,123000,29260600,3060,3060,3060,3060,0
|
|
20240627,122900,29260600,3060,3060,3060,3060,0
|
|
20240627,122800,29260600,3060,3060,3060,3060,0
|
|
20240627,122700,29260600,3060,3060,3060,3060,0
|
|
20240627,122600,29260600,3060,3060,3060,3060,0
|
|
20240627,122500,29260600,3060,3060,3060,3060,0
|
|
20240627,122400,29260600,3060,3060,3060,3060,1
|
|
20240627,122300,29257540,3055,3055,3055,3055,67
|
|
20240627,122200,29052855,3060,3060,3060,3060,0
|
|
20240627,122100,29052855,3060,3060,3060,3060,0
|
|
20240627,122000,29052855,3060,3060,3060,3060,11
|
|
20240627,121900,29019195,3060,3060,3060,3060,3
|
|
20240627,121800,29010015,3055,3055,3055,3055,0
|
|
20240627,121700,29010015,3055,3055,3055,3055,0
|
|
20240627,121600,29010015,3055,3055,3055,3055,0
|
|
20240627,121500,29010015,3055,3055,3055,3055,0
|
|
20240627,121400,29010015,3055,3055,3055,3055,0
|
|
20240627,121300,29010015,3055,3055,3055,3055,0
|
|
20240627,121200,29010015,3055,3055,3055,3055,0
|
|
20240627,121100,29010015,3055,3055,3055,3055,0
|
|
20240627,121000,29010015,3055,3055,3055,3055,0
|
|
20240627,120900,29010015,3055,3055,3055,3055,0
|
|
20240627,120800,29010015,3055,3055,3055,3055,0
|
|
20240627,120700,29010015,3055,3055,3055,3055,0
|
|
20240627,120600,29010015,3055,3055,3055,3055,2231
|
|
20240627,120500,22194310,3060,3060,3060,3060,0
|
|
20240627,120400,22194310,3060,3060,3060,3060,0
|
|
20240627,120300,22194310,3060,3060,3060,3060,0
|
|
20240627,120200,22194310,3060,3060,3060,3060,0
|
|
20240627,120100,22194310,3060,3060,3060,3060,0
|
|
20240627,120000,22194310,3060,3060,3060,3060,0
|
|
20240627,115900,22194310,3060,3060,3060,3060,0
|
|
20240627,115800,22194310,3060,3060,3060,3060,0
|
|
20240627,115700,22194310,3060,3060,3060,3060,0
|
|
20240627,115600,22194310,3060,3060,3060,3060,0
|
|
20240627,115500,22194310,3060,3060,3060,3060,0
|
|
20240627,115400,22194310,3060,3060,3060,3060,0
|
|
20240627,115300,22194310,3060,3060,3060,3060,0
|
|
20240627,115200,22194310,3060,3060,3060,3060,0
|
|
20240627,115100,22194310,3060,3060,3060,3060,1
|
|
20240627,115000,22191250,3060,3060,3060,3060,0
|
|
20240627,114900,22191250,3060,3060,3060,3060,161
|
|
20240627,114800,21698590,3060,3060,3060,3060,0
|
|
20240627,114700,21698590,3060,3060,3060,3060,2
|
|
20240627,114600,21692470,3060,3060,3060,3060,0
|
|
20240627,114500,21692470,3060,3060,3060,3060,0
|
|
20240627,114400,21692470,3060,3060,3060,3060,0
|
|
20240627,114300,21692470,3060,3060,3060,3060,0
|
|
20240627,114200,21692470,3060,3060,3060,3060,0
|
|
20240627,114100,21692470,3060,3060,3060,3060,0
|
|
20240627,114000,21692470,3060,3060,3060,3060,0
|
|
20240627,113900,21692470,3060,3060,3060,3060,435
|
|
20240627,113800,20361370,3060,3060,3060,3060,0
|
|
20240627,113700,20361370,3060,3060,3060,3060,0
|
|
20240627,113600,20361370,3060,3060,3060,3060,10
|
|
20240627,113500,20330770,3060,3060,3060,3060,0
|
|
20240627,113400,20330770,3060,3060,3060,3060,0
|
|
20240627,113300,20330770,3060,3060,3060,3060,0
|
|
20240627,113200,20330770,3060,3060,3060,3060,0
|
|
20240627,113100,20330770,3060,3060,3060,3060,1
|
|
20240627,113000,20327710,3075,3075,3075,3075,0
|
|
20240627,112900,20327710,3075,3075,3075,3075,0
|
|
20240627,112800,20327710,3075,3075,3075,3075,0
|
|
20240627,112700,20327710,3075,3075,3075,3075,0
|
|
20240627,112600,20327710,3075,3075,3075,3075,0
|
|
20240627,112500,20327710,3075,3075,3075,3075,0
|
|
20240627,112400,20327710,3075,3075,3075,3075,2
|
|
20240627,112300,20321560,3060,3060,3060,3060,200
|
|
20240627,112200,19709560,3060,3060,3060,3060,0
|
|
20240627,112100,19709560,3060,3060,3060,3060,100
|
|
20240627,112000,19403560,3075,3075,3075,3075,0
|
|
20240627,111900,19403560,3075,3075,3075,3075,0
|
|
20240627,111800,19403560,3075,3075,3075,3075,0
|
|
20240627,111700,19403560,3075,3075,3075,3075,0
|
|
20240627,111600,19403560,3075,3075,3075,3075,0
|
|
20240627,111500,19403560,3075,3075,3075,3075,0
|
|
20240627,111400,19403560,3075,3075,3075,3075,0
|
|
20240627,111300,19403560,3075,3075,3075,3075,0
|
|
20240627,111200,19403560,3075,3075,3075,3075,0
|
|
20240627,111100,19403560,3075,3070,3075,3070,1500
|
|
20240627,111000,14791250,3075,3075,3075,3075,0
|
|
20240627,110900,14791250,3075,3075,3075,3075,0
|
|
20240627,110800,14791250,3075,3075,3075,3075,0
|
|
20240627,110700,14791250,3075,3075,3075,3075,0
|
|
20240627,110600,14791250,3075,3075,3075,3075,0
|
|
20240627,110500,14791250,3075,3075,3075,3075,0
|
|
20240627,110400,14791250,3075,3075,3075,3075,0
|
|
20240627,110300,14791250,3075,3075,3075,3075,0
|
|
20240627,110200,14791250,3075,3075,3075,3075,0
|
|
20240627,110100,14791250,3075,3075,3075,3075,0
|
|
20240627,110000,14791250,3075,3075,3075,3075,0
|
|
20240627,105900,14791250,3075,3075,3075,3075,1
|
|
20240627,105800,14788175,3075,3075,3075,3075,17
|
|
20240627,105700,14735900,3075,3075,3075,3075,0
|
|
20240627,105600,14735900,3075,3075,3075,3075,25
|
|
20240627,105500,14659025,3070,3070,3070,3070,0
|
|
20240627,105400,14659025,3070,3070,3070,3070,0
|
|
20240627,105300,14659025,3070,3070,3070,3070,0
|
|
20240627,105200,14659025,3070,3070,3070,3070,0
|
|
20240627,105100,14659025,3070,3070,3070,3070,0
|
|
20240627,105000,14659025,3070,3075,3075,3070,37
|
|
20240627,104900,14545400,3075,3075,3075,3075,1
|
|
20240627,104800,14542325,3075,3075,3075,3075,26
|
|
20240627,104700,14462375,3075,3075,3075,3075,1
|
|
20240627,104600,14459300,3075,3075,3075,3075,0
|
|
20240627,104500,14459300,3075,3075,3075,3075,0
|
|
20240627,104400,14459300,3075,3075,3075,3075,1
|
|
20240627,104300,14456225,3075,3075,3075,3075,1
|
|
20240627,104200,14453150,3075,3060,3075,3060,520
|
|
20240627,104100,12861935,3060,3060,3060,3060,43
|
|
20240627,104000,12730355,3060,3060,3060,3060,0
|
|
20240627,103900,12730355,3060,3060,3060,3060,0
|
|
20240627,103800,12730355,3060,3060,3060,3060,0
|
|
20240627,103700,12730355,3060,3060,3060,3060,0
|
|
20240627,103600,12730355,3060,3060,3060,3060,0
|
|
20240627,103500,12730355,3060,3060,3060,3060,1
|
|
20240627,103400,12727295,3070,3070,3070,3070,10
|
|
20240627,103300,12696595,3070,3070,3070,3070,0
|
|
20240627,103200,12696595,3070,3070,3070,3070,0
|
|
20240627,103100,12696595,3070,3070,3070,3070,0
|
|
20240627,103000,12696595,3070,3070,3070,3070,0
|
|
20240627,102900,12696595,3070,3070,3070,3070,2
|
|
20240627,102800,12690455,3055,3055,3055,3055,0
|
|
20240627,102700,12690455,3055,3055,3055,3055,0
|
|
20240627,102600,12690455,3055,3055,3055,3055,0
|
|
20240627,102500,12690455,3055,3055,3055,3055,0
|
|
20240627,102400,12690455,3055,3055,3055,3055,0
|
|
20240627,102300,12690455,3055,3055,3055,3055,0
|
|
20240627,102200,12690455,3055,3055,3055,3055,0
|
|
20240627,102100,12690455,3055,3055,3055,3055,0
|
|
20240627,102000,12690455,3055,3055,3055,3055,0
|
|
20240627,101900,12690455,3055,3055,3055,3055,0
|
|
20240627,101800,12690455,3055,3055,3055,3055,0
|
|
20240627,101700,12690455,3055,3055,3055,3055,0
|
|
20240627,101600,12690455,3055,3055,3055,3055,0
|
|
20240627,101500,12690455,3055,3055,3055,3055,0
|
|
20240627,101400,12690455,3055,3065,3065,3055,10
|
|
20240627,101300,12659885,3075,3075,3075,3075,0
|
|
20240627,101200,12659885,3075,3075,3075,3075,0
|
|
20240627,101100,12659885,3075,3075,3075,3075,0
|
|
20240627,101000,12659885,3075,3075,3075,3075,2
|
|
20240627,100900,12653735,3075,3075,3075,3075,0
|
|
20240627,100800,12653735,3075,3075,3075,3075,0
|
|
20240627,100700,12653735,3075,3075,3075,3075,0
|
|
20240627,100600,12653735,3075,3075,3075,3075,0
|
|
20240627,100500,12653735,3075,3075,3075,3075,0
|
|
20240627,100400,12653735,3075,3075,3075,3075,0
|
|
20240627,100300,12653735,3075,3075,3075,3075,0
|
|
20240627,100200,12653735,3075,3075,3075,3075,0
|
|
20240627,100100,12653735,3075,3075,3075,3075,0
|
|
20240627,100000,12653735,3075,3075,3075,3075,0
|
|
20240627,095900,12653735,3075,3075,3075,3075,0
|
|
20240627,095800,12653735,3075,3075,3075,3075,0
|
|
20240627,095700,12653735,3075,3075,3075,3075,0
|
|
20240627,095600,12653735,3075,3075,3075,3075,0
|
|
20240627,095500,12653735,3075,3075,3075,3075,0
|
|
20240627,095400,12653735,3075,3075,3075,3075,0
|
|
20240627,095300,12653735,3075,3075,3075,3075,0
|
|
20240627,095200,12653735,3075,3055,3075,3055,320
|
|
20240627,095100,11676070,3055,3055,3055,3055,0
|
|
20240627,095000,11676070,3055,3060,3060,3055,104
|
|
20240627,094900,11357935,3075,3075,3075,3075,0
|
|
20240627,094800,11357935,3075,3075,3075,3075,0
|
|
20240627,094700,11357935,3075,3075,3075,3075,0
|
|
20240627,094600,11357935,3075,3075,3075,3075,0
|
|
20240627,094500,11357935,3075,3075,3075,3075,1
|
|
20240627,094400,11354860,3060,3060,3060,3060,93
|
|
20240627,094300,11070280,3060,3060,3060,3060,155
|
|
20240627,094200,10595980,3075,3075,3075,3075,0
|
|
20240627,094100,10595980,3075,3075,3075,3075,0
|
|
20240627,094000,10595980,3075,3075,3075,3075,0
|
|
20240627,093900,10595980,3075,3075,3075,3075,0
|
|
20240627,093800,10595980,3075,3075,3075,3075,0
|
|
20240627,093700,10595980,3075,3075,3075,3075,0
|
|
20240627,093600,10595980,3075,3075,3075,3075,0
|
|
20240627,093500,10595980,3075,3075,3075,3075,1
|
|
20240627,093400,10592905,3060,3065,3065,3060,104
|
|
20240627,093300,10274660,3075,3075,3075,3075,0
|
|
20240627,093200,10274660,3075,3075,3075,3075,0
|
|
20240627,093100,10274660,3075,3075,3075,3075,0
|
|
20240627,093000,10274660,3075,3070,3075,3060,492
|
|
20240627,092900,8767555,3075,3075,3075,3075,0
|
|
20240627,092800,8767555,3075,3075,3075,3075,0
|
|
20240627,092700,8767555,3075,3075,3075,3075,0
|
|
20240627,092600,8767555,3075,3085,3085,3075,385
|
|
20240627,092500,7579850,3085,3085,3085,3085,0
|
|
20240627,092400,7579850,3085,3085,3085,3085,10
|
|
20240627,092300,7549000,3085,3085,3085,3085,0
|
|
20240627,092200,7549000,3085,3085,3085,3085,1
|
|
20240627,092100,7545915,3080,3080,3080,3080,0
|
|
20240627,092000,7545915,3080,3080,3080,3080,10
|
|
20240627,091900,7515115,3085,3085,3085,3085,10
|
|
20240627,091800,7484265,3080,3080,3080,3080,18
|
|
20240627,091700,7428825,3075,3075,3075,3075,10
|
|
20240627,091600,7398075,3075,3075,3075,3075,0
|
|
20240627,091500,7398075,3075,3075,3075,3075,10
|
|
20240627,091400,7367325,3080,3080,3080,3080,0
|
|
20240627,091300,7367325,3080,3080,3080,3080,1
|
|
20240627,091200,7364245,3075,3075,3075,3075,855
|
|
20240627,091100,4735120,3075,3075,3080,3075,21
|
|
20240627,091000,4670540,3075,3075,3075,3075,100
|
|
20240627,090900,4363040,3085,3080,3085,3080,432
|
|
20240627,090800,3032320,3085,3085,3085,3085,23
|
|
20240627,090700,2961365,3085,3085,3085,3085,0
|
|
20240627,090600,2961365,3085,3090,3095,3085,151
|
|
20240627,090500,2494570,3095,3095,3095,3095,0
|
|
20240627,090400,2494570,3095,3095,3095,3095,0
|
|
20240627,090300,2494570,3095,3095,3095,3095,0
|
|
20240627,090200,2494570,3095,3095,3095,3095,0
|
|
20240627,090100,2494570,3095,3095,3095,3095,0
|
|
20240627,090000,2494570,3095,3095,3095,3095,699
|