684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,202100,97996980,3980,3980,3980,3980,359
|
|
20240620,202000,97996980,3980,3980,3980,3980,0
|
|
20240620,201900,97996980,3980,3980,3980,3980,0
|
|
20240620,201800,97996980,3980,3980,3980,3980,0
|
|
20240620,201700,97996980,3980,3980,3980,3980,0
|
|
20240620,201600,97996980,3980,3980,3980,3980,0
|
|
20240620,201500,97996980,3980,3980,3980,3980,0
|
|
20240620,201400,97996980,3980,3980,3980,3980,0
|
|
20240620,201300,97996980,3980,3980,3980,3980,0
|
|
20240620,201200,97996980,3980,3980,3980,3980,0
|
|
20240620,201100,97996980,3980,3980,3980,3980,0
|
|
20240620,201000,97996980,3980,3980,3980,3980,0
|
|
20240620,200900,97996980,3980,3980,3980,3980,0
|
|
20240620,200800,97996980,3980,3980,3980,3980,0
|
|
20240620,200700,97996980,3980,3980,3980,3980,0
|
|
20240620,200600,97996980,3980,3980,3980,3980,0
|
|
20240620,200500,97996980,3980,3980,3980,3980,0
|
|
20240620,200400,97996980,3980,3980,3980,3980,0
|
|
20240620,200300,97996980,3980,3980,3980,3980,0
|
|
20240620,200200,97996980,3980,3980,3980,3980,0
|
|
20240620,200100,97996980,3980,3980,3980,3980,0
|
|
20240620,200000,97996980,3980,3980,3980,3980,0
|
|
20240620,195900,97996980,3980,3980,3980,3980,0
|
|
20240620,195800,97996980,3980,3980,3980,3980,0
|
|
20240620,195700,97996980,3980,3980,3980,3980,0
|
|
20240620,195600,97996980,3980,3980,3980,3980,0
|
|
20240620,195500,97996980,3980,3980,3980,3980,0
|
|
20240620,195400,97996980,3980,3980,3980,3980,0
|
|
20240620,195300,97996980,3980,3980,3980,3980,0
|
|
20240620,195200,97996980,3980,3980,3980,3980,0
|
|
20240620,195100,97996980,3980,3980,3980,3980,359
|
|
20240620,195000,97996980,3980,3980,3980,3980,0
|
|
20240620,194900,97996980,3980,3980,3980,3980,0
|
|
20240620,194800,97996980,3980,3980,3980,3980,0
|
|
20240620,194700,97996980,3980,3980,3980,3980,0
|
|
20240620,194600,97996980,3980,3980,3980,3980,0
|
|
20240620,194500,97996980,3980,3980,3980,3980,0
|
|
20240620,194400,97996980,3980,3980,3980,3980,0
|
|
20240620,194300,97996980,3980,3980,3980,3980,0
|
|
20240620,194200,97996980,3980,3980,3980,3980,0
|
|
20240620,194100,97996980,3980,3980,3980,3980,0
|
|
20240620,194000,97996980,3980,3980,3980,3980,0
|
|
20240620,193900,97996980,3980,3980,3980,3980,0
|
|
20240620,193800,97996980,3980,3980,3980,3980,0
|
|
20240620,193700,97996980,3980,3980,3980,3980,0
|
|
20240620,193600,97996980,3980,3980,3980,3980,0
|
|
20240620,193500,97996980,3980,3980,3980,3980,0
|
|
20240620,193400,97996980,3980,3980,3980,3980,0
|
|
20240620,193300,97996980,3980,3980,3980,3980,0
|
|
20240620,193200,97996980,3980,3980,3980,3980,0
|
|
20240620,193100,97996980,3980,3980,3980,3980,0
|
|
20240620,193000,97996980,3980,3980,3980,3980,0
|
|
20240620,192900,97996980,3980,3980,3980,3980,0
|
|
20240620,192800,97996980,3980,3980,3980,3980,0
|
|
20240620,192700,97996980,3980,3980,3980,3980,0
|
|
20240620,192600,97996980,3980,3980,3980,3980,0
|
|
20240620,192500,97996980,3980,3980,3980,3980,0
|
|
20240620,192400,97996980,3980,3980,3980,3980,0
|
|
20240620,192300,97996980,3980,3980,3980,3980,0
|
|
20240620,192200,97996980,3980,3980,3980,3980,0
|
|
20240620,192100,97996980,3980,3980,3980,3980,359
|
|
20240620,192000,97996980,3980,3980,3980,3980,0
|
|
20240620,191900,97996980,3980,3980,3980,3980,0
|
|
20240620,191800,97996980,3980,3980,3980,3980,0
|
|
20240620,191700,97996980,3980,3980,3980,3980,0
|
|
20240620,191600,97996980,3980,3980,3980,3980,0
|
|
20240620,191500,97996980,3980,3980,3980,3980,0
|
|
20240620,191400,97996980,3980,3980,3980,3980,0
|
|
20240620,191300,97996980,3980,3980,3980,3980,0
|
|
20240620,191200,97996980,3980,3980,3980,3980,0
|
|
20240620,191100,97996980,3980,3980,3980,3980,0
|
|
20240620,191000,97996980,3980,3980,3980,3980,0
|
|
20240620,190900,97996980,3980,3980,3980,3980,0
|
|
20240620,190800,97996980,3980,3980,3980,3980,0
|
|
20240620,190700,97996980,3980,3980,3980,3980,0
|
|
20240620,190600,97996980,3980,3980,3980,3980,0
|
|
20240620,190500,97996980,3980,3980,3980,3980,0
|
|
20240620,190400,97996980,3980,3980,3980,3980,0
|
|
20240620,190300,97996980,3980,3980,3980,3980,0
|
|
20240620,190200,97996980,3980,3980,3980,3980,0
|
|
20240620,190100,97996980,3980,3980,3980,3980,0
|
|
20240620,190000,97996980,3980,3980,3980,3980,0
|
|
20240620,185900,97996980,3980,3980,3980,3980,0
|
|
20240620,185800,97996980,3980,3980,3980,3980,0
|
|
20240620,185700,97996980,3980,3980,3980,3980,0
|
|
20240620,185600,97996980,3980,3980,3980,3980,0
|
|
20240620,185500,97996980,3980,3980,3980,3980,0
|
|
20240620,185400,97996980,3980,3980,3980,3980,0
|
|
20240620,185300,97996980,3980,3980,3980,3980,0
|
|
20240620,185200,97996980,3980,3980,3980,3980,0
|
|
20240620,185100,97996980,3980,3980,3980,3980,359
|
|
20240620,185000,97996980,3980,3980,3980,3980,0
|
|
20240620,184900,97996980,3980,3980,3980,3980,0
|
|
20240620,184800,97996980,3980,3980,3980,3980,0
|
|
20240620,184700,97996980,3980,3980,3980,3980,0
|
|
20240620,184600,97996980,3980,3980,3980,3980,0
|
|
20240620,184500,97996980,3980,3980,3980,3980,0
|
|
20240620,184400,97996980,3980,3980,3980,3980,0
|
|
20240620,184300,97996980,3980,3980,3980,3980,0
|
|
20240620,184200,97996980,3980,3980,3980,3980,0
|
|
20240620,184100,97996980,3980,3980,3980,3980,0
|
|
20240620,184000,97996980,3980,3980,3980,3980,0
|
|
20240620,183900,97996980,3980,3980,3980,3980,0
|
|
20240620,183800,97996980,3980,3980,3980,3980,0
|
|
20240620,183700,97996980,3980,3980,3980,3980,0
|
|
20240620,183600,97996980,3980,3980,3980,3980,0
|
|
20240620,183500,97996980,3980,3980,3980,3980,0
|
|
20240620,183400,97996980,3980,3980,3980,3980,0
|
|
20240620,183300,97996980,3980,3980,3980,3980,0
|
|
20240620,183200,97996980,3980,3980,3980,3980,0
|
|
20240620,183100,97996980,3980,3980,3980,3980,0
|
|
20240620,183000,97996980,3980,3980,3980,3980,0
|
|
20240620,182900,97996980,3980,3980,3980,3980,0
|
|
20240620,182800,97996980,3980,3980,3980,3980,0
|
|
20240620,182700,97996980,3980,3980,3980,3980,0
|
|
20240620,182600,97996980,3980,3980,3980,3980,0
|
|
20240620,182500,97996980,3980,3980,3980,3980,0
|
|
20240620,182400,97996980,3980,3980,3980,3980,0
|
|
20240620,182300,97996980,3980,3980,3980,3980,0
|
|
20240620,182200,97996980,3980,3980,3980,3980,0
|
|
20240620,182100,97996980,3980,3980,3980,3980,359
|
|
20240620,182000,97996980,3980,3980,3980,3980,0
|
|
20240620,181900,97996980,3980,3980,3980,3980,0
|
|
20240620,181800,97996980,3980,3980,3980,3980,0
|
|
20240620,181700,97996980,3980,3980,3980,3980,0
|
|
20240620,181600,97996980,3980,3980,3980,3980,0
|
|
20240620,181500,97996980,3980,3980,3980,3980,0
|
|
20240620,181400,97996980,3980,3980,3980,3980,0
|
|
20240620,181300,97996980,3980,3980,3980,3980,0
|
|
20240620,181200,97996980,3980,3980,3980,3980,0
|
|
20240620,181100,97996980,3980,3980,3980,3980,0
|
|
20240620,181000,97996980,3980,3980,3980,3980,0
|
|
20240620,180900,97996980,3980,3980,3980,3980,0
|
|
20240620,180800,97996980,3980,3980,3980,3980,0
|
|
20240620,180700,97996980,3980,3980,3980,3980,0
|
|
20240620,180600,97996980,3980,3980,3980,3980,0
|
|
20240620,180500,97996980,3980,3980,3980,3980,0
|
|
20240620,180400,97996980,3980,3980,3980,3980,0
|
|
20240620,180300,97996980,3980,3980,3980,3980,0
|
|
20240620,180200,97996980,3980,3980,3980,3980,0
|
|
20240620,180100,97996980,3980,3980,3980,3980,0
|
|
20240620,180000,97996980,3980,3980,3980,3980,0
|
|
20240620,175900,97996980,3980,3980,3980,3980,0
|
|
20240620,175800,97996980,3980,3980,3980,3980,0
|
|
20240620,175700,97996980,3980,3980,3980,3980,0
|
|
20240620,175600,97996980,3980,3980,3980,3980,0
|
|
20240620,175500,97996980,3980,3980,3980,3980,0
|
|
20240620,175400,97996980,3980,3980,3980,3980,0
|
|
20240620,175300,97996980,3980,3980,3980,3980,0
|
|
20240620,175200,97996980,3980,3980,3980,3980,0
|
|
20240620,175100,97996980,3980,3980,3980,3980,359
|
|
20240620,175000,97996980,3980,3980,3980,3980,0
|
|
20240620,174900,97996980,3980,3980,3980,3980,0
|
|
20240620,174800,97996980,3980,3980,3980,3980,0
|
|
20240620,174700,97996980,3980,3980,3980,3980,0
|
|
20240620,174600,97996980,3980,3980,3980,3980,0
|
|
20240620,174500,97996980,3980,3980,3980,3980,0
|
|
20240620,174400,97996980,3980,3980,3980,3980,0
|
|
20240620,174300,97996980,3980,3980,3980,3980,0
|
|
20240620,174200,97996980,3980,3980,3980,3980,0
|
|
20240620,174100,97996980,3980,3980,3980,3980,0
|
|
20240620,174000,97996980,3980,3980,3980,3980,0
|
|
20240620,173900,97996980,3980,3980,3980,3980,0
|
|
20240620,173800,97996980,3980,3980,3980,3980,0
|
|
20240620,173700,97996980,3980,3980,3980,3980,0
|
|
20240620,173600,97996980,3980,3980,3980,3980,0
|
|
20240620,173500,97996980,3980,3980,3980,3980,0
|
|
20240620,173400,97996980,3980,3980,3980,3980,0
|
|
20240620,173300,97996980,3980,3980,3980,3980,0
|
|
20240620,173200,97996980,3980,3980,3980,3980,0
|
|
20240620,173100,97996980,3980,3980,3980,3980,0
|
|
20240620,173000,97996980,3980,3980,3980,3980,0
|
|
20240620,172900,97996980,3980,3980,3980,3980,0
|
|
20240620,172800,97996980,3980,3980,3980,3980,0
|
|
20240620,172700,97996980,3980,3980,3980,3980,0
|
|
20240620,172600,97996980,3980,3980,3980,3980,0
|
|
20240620,172500,97996980,3980,3980,3980,3980,0
|
|
20240620,172400,97996980,3980,3980,3980,3980,0
|
|
20240620,172300,97996980,3980,3980,3980,3980,0
|
|
20240620,172200,97996980,3980,3980,3980,3980,0
|
|
20240620,172100,97996980,3980,3980,3980,3980,359
|
|
20240620,172000,97996980,3980,3980,3980,3980,0
|
|
20240620,171900,97996980,3980,3980,3980,3980,0
|
|
20240620,171800,97996980,3980,3980,3980,3980,0
|
|
20240620,171700,97996980,3980,3980,3980,3980,0
|
|
20240620,171600,97996980,3980,3980,3980,3980,0
|
|
20240620,171500,97996980,3980,3980,3980,3980,0
|
|
20240620,171400,97996980,3980,3980,3980,3980,0
|
|
20240620,171300,97996980,3980,3980,3980,3980,0
|
|
20240620,171200,97996980,3980,3980,3980,3980,0
|
|
20240620,171100,97996980,3980,3980,3980,3980,0
|
|
20240620,171000,97996980,3980,3980,3980,3980,0
|
|
20240620,170900,97996980,3980,3980,3980,3980,0
|
|
20240620,170800,97996980,3980,3980,3980,3980,0
|
|
20240620,170700,97996980,3980,3980,3980,3980,0
|
|
20240620,170600,97996980,3980,3980,3980,3980,0
|
|
20240620,170500,97996980,3980,3980,3980,3980,0
|
|
20240620,170400,97996980,3980,3980,3980,3980,0
|
|
20240620,170300,97996980,3980,3980,3980,3980,0
|
|
20240620,170200,97996980,3980,3980,3980,3980,0
|
|
20240620,170100,97996980,3980,3980,3980,3980,0
|
|
20240620,170000,97996980,3980,3980,3980,3980,0
|
|
20240620,165900,97996980,3980,3980,3980,3980,0
|
|
20240620,165800,97996980,3980,3980,3980,3980,0
|
|
20240620,165700,97996980,3980,3980,3980,3980,0
|
|
20240620,165600,97996980,3980,3980,3980,3980,0
|
|
20240620,165500,97996980,3980,3980,3980,3980,0
|
|
20240620,165400,97996980,3980,3980,3980,3980,0
|
|
20240620,165300,97996980,3980,3980,3980,3980,0
|
|
20240620,165200,97996980,3980,3980,3980,3980,0
|
|
20240620,165100,97996980,3980,3980,3980,3980,359
|
|
20240620,165000,97996980,3980,3980,3980,3980,0
|
|
20240620,164900,97996980,3980,3980,3980,3980,0
|
|
20240620,164800,97996980,3980,3980,3980,3980,0
|
|
20240620,164700,97996980,3980,3980,3980,3980,0
|
|
20240620,164600,97996980,3980,3980,3980,3980,0
|
|
20240620,164500,97996980,3980,3980,3980,3980,0
|
|
20240620,164400,97996980,3980,3980,3980,3980,0
|
|
20240620,164300,97996980,3980,3980,3980,3980,0
|
|
20240620,164200,97996980,3980,3980,3980,3980,0
|
|
20240620,164100,97996980,3980,3980,3980,3980,0
|
|
20240620,164000,97996980,3980,3980,3980,3980,0
|
|
20240620,163900,97996980,3980,3980,3980,3980,0
|
|
20240620,163800,97996980,3980,3980,3980,3980,0
|
|
20240620,163700,97996980,3980,3980,3980,3980,0
|
|
20240620,163600,97996980,3980,3980,3980,3980,0
|
|
20240620,163500,97996980,3980,3980,3980,3980,0
|
|
20240620,163400,97996980,3980,3980,3980,3980,0
|
|
20240620,163300,97996980,3980,3980,3980,3980,0
|
|
20240620,163200,97996980,3980,3980,3980,3980,0
|
|
20240620,163100,97996980,3980,3980,3980,3980,0
|
|
20240620,163000,97996980,3980,3980,3980,3980,0
|
|
20240620,162900,97996980,3980,3980,3980,3980,0
|
|
20240620,162800,97996980,3980,3980,3980,3980,0
|
|
20240620,162700,97996980,3980,3980,3980,3980,0
|
|
20240620,162600,97996980,3980,3980,3980,3980,0
|
|
20240620,162500,97996980,3980,3980,3980,3980,0
|
|
20240620,162400,97996980,3980,3980,3980,3980,0
|
|
20240620,162300,97996980,3980,3980,3980,3980,0
|
|
20240620,162200,97996980,3980,3980,3980,3980,0
|
|
20240620,162100,97996980,3980,3980,3980,3980,359
|
|
20240620,162000,97996980,3980,3980,3980,3980,0
|
|
20240620,161900,97996980,3980,3980,3980,3980,0
|
|
20240620,161800,97996980,3980,3980,3980,3980,0
|
|
20240620,161700,97996980,3980,3980,3980,3980,0
|
|
20240620,161600,97996980,3980,3980,3980,3980,0
|
|
20240620,161500,97996980,3980,3980,3980,3980,0
|
|
20240620,161400,97996980,3980,3980,3980,3980,0
|
|
20240620,161300,97996980,3980,3980,3980,3980,0
|
|
20240620,161200,97996980,3980,3980,3980,3980,0
|
|
20240620,161100,97996980,3980,3980,3980,3980,0
|
|
20240620,161000,97996980,3980,3980,3980,3980,0
|
|
20240620,160900,97996980,3980,3980,3980,3980,0
|
|
20240620,160800,97996980,3980,3980,3980,3980,0
|
|
20240620,160700,97996980,3980,3980,3980,3980,0
|
|
20240620,160600,97996980,3980,3980,3980,3980,0
|
|
20240620,160500,97996980,3980,3980,3980,3980,0
|
|
20240620,160400,97996980,3980,3980,3980,3980,0
|
|
20240620,160300,97996980,3980,3980,3980,3980,0
|
|
20240620,160200,97996980,3980,3980,3980,3980,0
|
|
20240620,160100,97996980,3980,3980,3980,3980,0
|
|
20240620,160000,97996980,3980,3980,3980,3980,0
|
|
20240620,155900,97996980,3980,3980,3980,3980,0
|
|
20240620,155800,97996980,3980,3980,3980,3980,0
|
|
20240620,155700,97996980,3980,3980,3980,3980,0
|
|
20240620,155600,97996980,3980,3980,3980,3980,0
|
|
20240620,155500,97996980,3980,3980,3980,3980,0
|
|
20240620,155400,97996980,3980,3980,3980,3980,0
|
|
20240620,155300,97996980,3980,3980,3980,3980,0
|
|
20240620,155200,97996980,3980,3980,3980,3980,0
|
|
20240620,155100,97996980,3980,3980,3980,3980,359
|
|
20240620,155000,97996980,3980,3980,3980,3980,0
|
|
20240620,154900,97996980,3980,3980,3980,3980,0
|
|
20240620,154800,97996980,3980,3980,3980,3980,0
|
|
20240620,154700,97996980,3980,3980,3980,3980,0
|
|
20240620,154600,97996980,3980,3980,3980,3980,0
|
|
20240620,154500,97996980,3980,3980,3980,3980,0
|
|
20240620,154400,97996980,3980,3980,3980,3980,0
|
|
20240620,154300,97996980,3980,3980,3980,3980,0
|
|
20240620,154200,97996980,3980,3980,3980,3980,0
|
|
20240620,154100,97996980,3980,3980,3980,3980,0
|
|
20240620,154000,97996980,3980,3980,3980,3980,0
|
|
20240620,153900,97996980,3980,3980,3980,3980,0
|
|
20240620,153800,97996980,3980,3980,3980,3980,0
|
|
20240620,153700,97996980,3980,3980,3980,3980,0
|
|
20240620,153600,97996980,3980,3980,3980,3980,0
|
|
20240620,153500,97996980,3980,3980,3980,3980,0
|
|
20240620,153400,97996980,3980,3980,3980,3980,0
|
|
20240620,153300,97996980,3980,3980,3980,3980,0
|
|
20240620,153200,97996980,3980,3980,3980,3980,0
|
|
20240620,153100,97996980,3980,3980,3980,3980,0
|
|
20240620,153000,97996980,3980,3980,3980,3980,359
|
|
20240620,152900,96568160,3980,3980,3980,3980,0
|
|
20240620,152800,96568160,3980,3980,3980,3980,0
|
|
20240620,152700,96568160,3980,3980,3980,3980,0
|
|
20240620,152600,96568160,3980,3980,3980,3980,0
|
|
20240620,152500,96568160,3980,3980,3980,3980,0
|
|
20240620,152400,96568160,3980,3980,3980,3980,0
|
|
20240620,152300,96568160,3980,3980,3980,3980,0
|
|
20240620,152200,96568160,3980,3980,3980,3980,0
|
|
20240620,152100,96568160,3980,3980,3980,3980,0
|
|
20240620,152000,96568160,3980,3980,3980,3980,0
|
|
20240620,151900,96568160,3980,3980,3980,3980,0
|
|
20240620,151800,96568160,3980,3980,3980,3980,0
|
|
20240620,151700,96568160,3980,3980,3980,3980,0
|
|
20240620,151600,96568160,3980,3980,3980,3980,0
|
|
20240620,151500,96568160,3980,3980,3980,3980,0
|
|
20240620,151400,96568160,3980,3980,3980,3980,171
|
|
20240620,151300,95887580,3980,3980,3980,3980,0
|
|
20240620,151200,95887580,3980,3980,3980,3980,0
|
|
20240620,151100,95887580,3980,3980,3980,3980,0
|
|
20240620,151000,95887580,3980,3980,3980,3980,0
|
|
20240620,150900,95887580,3980,3980,3980,3980,0
|
|
20240620,150800,95887580,3980,3980,3980,3980,0
|
|
20240620,150700,95887580,3980,3980,3980,3980,100
|
|
20240620,150600,95489580,3985,3985,3985,3985,0
|
|
20240620,150500,95489580,3985,3985,3985,3985,0
|
|
20240620,150400,95489580,3985,3985,3985,3985,0
|
|
20240620,150300,95489580,3985,3985,3985,3985,20
|
|
20240620,150200,95409880,3985,3985,3985,3985,0
|
|
20240620,150100,95409880,3985,3985,3985,3985,0
|
|
20240620,150000,95409880,3985,3985,3985,3985,0
|
|
20240620,145900,95409880,3985,3985,3985,3985,0
|
|
20240620,145800,95409880,3985,3985,3985,3985,0
|
|
20240620,145700,95409880,3985,3985,3985,3985,0
|
|
20240620,145600,95409880,3985,3985,3985,3985,0
|
|
20240620,145500,95409880,3985,3985,3985,3985,0
|
|
20240620,145400,95409880,3985,3985,3985,3985,1
|
|
20240620,145300,95405895,3980,3980,3980,3980,0
|
|
20240620,145200,95405895,3980,3980,3980,3980,0
|
|
20240620,145100,95405895,3980,3980,3980,3980,25
|
|
20240620,145000,95306395,3980,3980,3980,3980,0
|
|
20240620,144900,95306395,3980,3980,3980,3980,0
|
|
20240620,144800,95306395,3980,3980,3980,3980,0
|
|
20240620,144700,95306395,3980,3980,3980,3980,0
|
|
20240620,144600,95306395,3980,3980,3980,3980,0
|
|
20240620,144500,95306395,3980,3980,3980,3980,10
|
|
20240620,144400,95266595,3985,3985,3985,3985,0
|
|
20240620,144300,95266595,3985,3985,3985,3985,0
|
|
20240620,144200,95266595,3985,3985,3985,3985,0
|
|
20240620,144100,95266595,3985,3985,3985,3985,0
|
|
20240620,144000,95266595,3985,3985,3985,3985,0
|
|
20240620,143900,95266595,3985,3985,3985,3985,0
|
|
20240620,143800,95266595,3985,3985,3985,3985,50
|
|
20240620,143700,95067345,3980,3980,3980,3980,0
|
|
20240620,143600,95067345,3980,3980,3980,3980,0
|
|
20240620,143500,95067345,3980,3980,3980,3980,36
|
|
20240620,143400,94924065,3980,3980,3980,3980,0
|
|
20240620,143300,94924065,3980,3980,3980,3980,0
|
|
20240620,143200,94924065,3980,3980,3980,3980,0
|
|
20240620,143100,94924065,3980,3980,3980,3980,0
|
|
20240620,143000,94924065,3980,3980,3980,3980,0
|
|
20240620,142900,94924065,3980,3985,3985,3980,6
|
|
20240620,142800,94900165,3980,3980,3980,3980,1
|
|
20240620,142700,94896185,3980,3980,3980,3980,0
|
|
20240620,142600,94896185,3980,3980,3980,3980,0
|
|
20240620,142500,94896185,3980,3980,3980,3980,0
|
|
20240620,142400,94896185,3980,3980,3980,3980,0
|
|
20240620,142300,94896185,3980,3980,3980,3980,0
|
|
20240620,142200,94896185,3980,3980,3980,3980,136
|
|
20240620,142100,94354905,3985,3985,3985,3985,0
|
|
20240620,142000,94354905,3985,3985,3985,3985,0
|
|
20240620,141900,94354905,3985,3985,3985,3985,0
|
|
20240620,141800,94354905,3985,3985,3985,3985,2
|
|
20240620,141700,94346935,3980,3980,3980,3980,0
|
|
20240620,141600,94346935,3980,3980,3980,3980,0
|
|
20240620,141500,94346935,3980,3980,3980,3980,0
|
|
20240620,141400,94346935,3980,3980,3980,3980,0
|
|
20240620,141300,94346935,3980,3980,3980,3980,0
|
|
20240620,141200,94346935,3980,3980,3980,3980,0
|
|
20240620,141100,94346935,3980,3980,3980,3980,0
|
|
20240620,141000,94346935,3980,3980,3980,3980,0
|
|
20240620,140900,94346935,3980,3980,3980,3980,0
|
|
20240620,140800,94346935,3980,3980,3980,3980,0
|
|
20240620,140700,94346935,3980,3980,3980,3980,0
|
|
20240620,140600,94346935,3980,3980,3980,3980,0
|
|
20240620,140500,94346935,3980,3980,3980,3980,0
|
|
20240620,140400,94346935,3980,3980,3980,3980,0
|
|
20240620,140300,94346935,3980,3980,3980,3980,9
|
|
20240620,140200,94311115,3980,3980,3980,3980,199
|
|
20240620,140100,93519095,3980,3980,3980,3980,14
|
|
20240620,140000,93463375,3985,3985,3985,3985,0
|
|
20240620,135900,93463375,3985,3985,3985,3985,0
|
|
20240620,135800,93463375,3985,3985,3985,3985,0
|
|
20240620,135700,93463375,3985,3985,3985,3985,200
|
|
20240620,135600,92666375,3980,3980,3980,3980,0
|
|
20240620,135500,92666375,3980,3980,3980,3980,0
|
|
20240620,135400,92666375,3980,3980,3980,3980,0
|
|
20240620,135300,92666375,3980,3980,3980,3980,0
|
|
20240620,135200,92666375,3980,3980,3980,3980,0
|
|
20240620,135100,92666375,3980,3980,3980,3980,0
|
|
20240620,135000,92666375,3980,3980,3980,3980,0
|
|
20240620,134900,92666375,3980,3980,3980,3980,0
|
|
20240620,134800,92666375,3980,3980,3980,3980,0
|
|
20240620,134700,92666375,3980,3980,3980,3980,0
|
|
20240620,134600,92666375,3980,3980,3980,3980,0
|
|
20240620,134500,92666375,3980,3980,3980,3980,12
|
|
20240620,134400,92618615,3980,3980,3980,3980,1
|
|
20240620,134300,92614635,3985,3980,3985,3980,132
|
|
20240620,134200,92088775,3980,3980,3980,3980,0
|
|
20240620,134100,92088775,3980,3980,3980,3980,100
|
|
20240620,134000,91690775,3980,3980,3980,3980,0
|
|
20240620,133900,91690775,3980,3980,3980,3980,0
|
|
20240620,133800,91690775,3980,3980,3980,3980,0
|
|
20240620,133700,91690775,3980,3980,3980,3980,0
|
|
20240620,133600,91690775,3980,3980,3980,3980,0
|
|
20240620,133500,91690775,3980,3980,3980,3980,0
|
|
20240620,133400,91690775,3980,3980,3980,3980,0
|
|
20240620,133300,91690775,3980,3980,3980,3980,0
|
|
20240620,133200,91690775,3980,3980,3980,3980,0
|
|
20240620,133100,91690775,3980,3980,3980,3980,10
|
|
20240620,133000,91650975,3980,3980,3980,3980,0
|
|
20240620,132900,91650975,3980,3980,3980,3980,0
|
|
20240620,132800,91650975,3980,3980,3980,3980,0
|
|
20240620,132700,91650975,3980,3980,3980,3980,0
|
|
20240620,132600,91650975,3980,3980,3980,3980,0
|
|
20240620,132500,91650975,3980,3980,3980,3980,0
|
|
20240620,132400,91650975,3980,3980,3980,3980,0
|
|
20240620,132300,91650975,3980,3980,3980,3980,0
|
|
20240620,132200,91650975,3980,3980,3980,3980,0
|
|
20240620,132100,91650975,3980,3980,3980,3980,0
|
|
20240620,132000,91650975,3980,3980,3980,3980,0
|
|
20240620,131900,91650975,3980,3980,3980,3980,10
|
|
20240620,131800,91611175,3975,3975,3975,3975,0
|
|
20240620,131700,91611175,3975,3975,3975,3975,0
|
|
20240620,131600,91611175,3975,3975,3975,3975,0
|
|
20240620,131500,91611175,3975,3975,3975,3975,236
|
|
20240620,131400,90673075,3975,3975,3975,3975,0
|
|
20240620,131300,90673075,3975,3975,3975,3975,0
|
|
20240620,131200,90673075,3975,3975,3975,3975,0
|
|
20240620,131100,90673075,3975,3975,3975,3975,0
|
|
20240620,131000,90673075,3975,3975,3975,3975,0
|
|
20240620,130900,90673075,3975,3975,3975,3975,0
|
|
20240620,130800,90673075,3975,3975,3975,3975,3
|
|
20240620,130700,90661150,3975,3975,3975,3975,0
|
|
20240620,130600,90661150,3975,3975,3975,3975,0
|
|
20240620,130500,90661150,3975,3975,3975,3975,0
|
|
20240620,130400,90661150,3975,3975,3975,3975,0
|
|
20240620,130300,90661150,3975,3975,3975,3975,0
|
|
20240620,130200,90661150,3975,3975,3975,3975,0
|
|
20240620,130100,90661150,3975,3975,3975,3975,0
|
|
20240620,130000,90661150,3975,3975,3975,3975,0
|
|
20240620,125900,90661150,3975,3975,3975,3975,0
|
|
20240620,125800,90661150,3975,3975,3975,3975,1
|
|
20240620,125700,90657175,3970,3970,3970,3970,0
|
|
20240620,125600,90657175,3970,3970,3970,3970,2
|
|
20240620,125500,90649235,3965,3965,3965,3965,0
|
|
20240620,125400,90649235,3965,3965,3965,3965,0
|
|
20240620,125300,90649235,3965,3965,3965,3965,0
|
|
20240620,125200,90649235,3965,3965,3965,3965,0
|
|
20240620,125100,90649235,3965,3965,3965,3965,0
|
|
20240620,125000,90649235,3965,3965,3965,3965,0
|
|
20240620,124900,90649235,3965,3965,3965,3965,10
|
|
20240620,124800,90609585,3965,3965,3965,3965,0
|
|
20240620,124700,90609585,3965,3965,3965,3965,0
|
|
20240620,124600,90609585,3965,3970,3970,3955,7279
|
|
20240620,124500,61787230,3970,3970,3970,3970,0
|
|
20240620,124400,61787230,3970,3970,3970,3970,0
|
|
20240620,124300,61787230,3970,3970,3970,3970,0
|
|
20240620,124200,61787230,3970,3970,3970,3970,0
|
|
20240620,124100,61787230,3970,3970,3970,3970,0
|
|
20240620,124000,61787230,3970,3970,3970,3970,0
|
|
20240620,123900,61787230,3970,3970,3970,3970,0
|
|
20240620,123800,61787230,3970,3970,3970,3970,0
|
|
20240620,123700,61787230,3970,3970,3970,3970,0
|
|
20240620,123600,61787230,3970,3970,3970,3970,61
|
|
20240620,123500,61545060,3970,3970,3970,3970,0
|
|
20240620,123400,61545060,3970,3975,3980,3970,19
|
|
20240620,123300,61469535,3970,3970,3970,3970,0
|
|
20240620,123200,61469535,3970,3970,3970,3970,0
|
|
20240620,123100,61469535,3970,3970,3970,3970,0
|
|
20240620,123000,61469535,3970,3970,3970,3970,0
|
|
20240620,122900,61469535,3970,3970,3970,3970,0
|
|
20240620,122800,61469535,3970,3970,3970,3970,0
|
|
20240620,122700,61469535,3970,3970,3970,3970,0
|
|
20240620,122600,61469535,3970,3970,3970,3970,0
|
|
20240620,122500,61469535,3970,3970,3970,3970,0
|
|
20240620,122400,61469535,3970,3970,3970,3970,0
|
|
20240620,122300,61469535,3970,3970,3970,3970,0
|
|
20240620,122200,61469535,3970,3970,3970,3970,0
|
|
20240620,122100,61469535,3970,3970,3970,3970,0
|
|
20240620,122000,61469535,3970,3970,3970,3970,0
|
|
20240620,121900,61469535,3970,3970,3970,3970,701
|
|
20240620,121800,58686565,3970,3970,3970,3970,41
|
|
20240620,121700,58523795,3970,3970,3970,3970,0
|
|
20240620,121600,58523795,3970,3970,3970,3970,0
|
|
20240620,121500,58523795,3970,3970,3970,3970,0
|
|
20240620,121400,58523795,3970,3970,3970,3970,0
|
|
20240620,121300,58523795,3970,3970,3970,3970,0
|
|
20240620,121200,58523795,3970,3970,3970,3970,0
|
|
20240620,121100,58523795,3970,3970,3970,3970,0
|
|
20240620,121000,58523795,3970,3970,3970,3970,0
|
|
20240620,120900,58523795,3970,3970,3970,3970,9
|
|
20240620,120800,58488065,3980,3980,3980,3980,0
|
|
20240620,120700,58488065,3980,3980,3980,3980,0
|
|
20240620,120600,58488065,3980,3980,3980,3980,0
|
|
20240620,120500,58488065,3980,3980,3980,3980,0
|
|
20240620,120400,58488065,3980,3980,3980,3980,0
|
|
20240620,120300,58488065,3980,3980,3980,3980,0
|
|
20240620,120200,58488065,3980,3980,3980,3980,60
|
|
20240620,120100,58249265,3980,3980,3980,3980,0
|
|
20240620,120000,58249265,3980,3980,3980,3980,3
|
|
20240620,115900,58237325,3980,3980,3980,3980,0
|
|
20240620,115800,58237325,3980,3980,3980,3980,10
|
|
20240620,115700,58197525,3980,3980,3980,3980,0
|
|
20240620,115600,58197525,3980,3980,3980,3980,0
|
|
20240620,115500,58197525,3980,3980,3980,3980,50
|
|
20240620,115400,57998525,3980,3980,3980,3980,0
|
|
20240620,115300,57998525,3980,3980,3980,3980,0
|
|
20240620,115200,57998525,3980,3980,3980,3980,1500
|
|
20240620,115100,52028525,3980,3980,3980,3980,0
|
|
20240620,115000,52028525,3980,3980,3980,3980,1190
|
|
20240620,114900,47292325,3980,3980,3980,3980,1
|
|
20240620,114800,47288345,3970,3970,3970,3970,0
|
|
20240620,114700,47288345,3970,3970,3970,3970,0
|
|
20240620,114600,47288345,3970,3970,3970,3970,0
|
|
20240620,114500,47288345,3970,3975,3975,3970,6
|
|
20240620,114400,47264500,3980,3980,3980,3980,0
|
|
20240620,114300,47264500,3980,3980,3980,3980,0
|
|
20240620,114200,47264500,3980,3980,3980,3980,0
|
|
20240620,114100,47264500,3980,3980,3980,3980,0
|
|
20240620,114000,47264500,3980,3980,3980,3980,0
|
|
20240620,113900,47264500,3980,3980,3980,3980,0
|
|
20240620,113800,47264500,3980,3980,3980,3980,3
|
|
20240620,113700,47252560,3980,3980,3980,3980,10
|
|
20240620,113600,47212760,3980,3980,3980,3980,0
|
|
20240620,113500,47212760,3980,3980,3980,3980,0
|
|
20240620,113400,47212760,3980,3980,3980,3980,0
|
|
20240620,113300,47212760,3980,3980,3980,3980,0
|
|
20240620,113200,47212760,3980,3980,3980,3980,0
|
|
20240620,113100,47212760,3980,3980,3980,3980,1
|
|
20240620,113000,47208780,3970,3970,3970,3970,0
|
|
20240620,112900,47208780,3970,3970,3970,3970,0
|
|
20240620,112800,47208780,3970,3970,3970,3970,0
|
|
20240620,112700,47208780,3970,3980,3980,3970,28
|
|
20240620,112600,47097470,3980,3980,3980,3980,30
|
|
20240620,112500,46978070,3980,3980,3980,3980,0
|
|
20240620,112400,46978070,3980,3980,3980,3980,0
|
|
20240620,112300,46978070,3980,3980,3980,3980,0
|
|
20240620,112200,46978070,3980,3980,3980,3980,0
|
|
20240620,112100,46978070,3980,3980,3980,3980,0
|
|
20240620,112000,46978070,3980,3980,3980,3980,0
|
|
20240620,111900,46978070,3980,3980,3980,3980,0
|
|
20240620,111800,46978070,3980,3980,3980,3980,0
|
|
20240620,111700,46978070,3980,3980,3980,3980,0
|
|
20240620,111600,46978070,3980,3980,3980,3980,0
|
|
20240620,111500,46978070,3980,3980,3980,3980,50
|
|
20240620,111400,46779070,3980,3980,3980,3980,0
|
|
20240620,111300,46779070,3980,3980,3980,3980,0
|
|
20240620,111200,46779070,3980,3980,3980,3980,100
|
|
20240620,111100,46381070,3980,3980,3980,3980,0
|
|
20240620,111000,46381070,3980,3980,3980,3980,0
|
|
20240620,110900,46381070,3980,3980,3980,3980,0
|
|
20240620,110800,46381070,3980,3970,3980,3970,5
|
|
20240620,110700,46361190,3970,3970,3970,3970,0
|
|
20240620,110600,46361190,3970,3970,3970,3970,0
|
|
20240620,110500,46361190,3970,3970,3970,3970,0
|
|
20240620,110400,46361190,3970,3970,3970,3970,0
|
|
20240620,110300,46361190,3970,3970,3970,3970,50
|
|
20240620,110200,46162690,3970,3970,3970,3970,100
|
|
20240620,110100,45765690,3980,3970,3980,3970,598
|
|
20240620,110000,43388650,3970,3970,3970,3970,0
|
|
20240620,105900,43388650,3970,3970,3970,3970,0
|
|
20240620,105800,43388650,3970,3970,3970,3970,0
|
|
20240620,105700,43388650,3970,3970,3970,3970,0
|
|
20240620,105600,43388650,3970,3970,3970,3970,10
|
|
20240620,105500,43348950,3970,3970,3970,3970,0
|
|
20240620,105400,43348950,3970,3970,3970,3970,0
|
|
20240620,105300,43348950,3970,3970,3970,3970,0
|
|
20240620,105200,43348950,3970,3970,3970,3970,0
|
|
20240620,105100,43348950,3970,3970,3970,3970,458
|
|
20240620,105000,41530690,3970,3970,3970,3970,5
|
|
20240620,104900,41510840,3970,3970,3970,3970,0
|
|
20240620,104800,41510840,3970,3970,3970,3970,0
|
|
20240620,104700,41510840,3970,3970,3970,3970,0
|
|
20240620,104600,41510840,3970,3970,3970,3970,0
|
|
20240620,104500,41510840,3970,3970,3970,3970,0
|
|
20240620,104400,41510840,3970,3970,3970,3970,0
|
|
20240620,104300,41510840,3970,3970,3970,3970,0
|
|
20240620,104200,41510840,3970,3970,3970,3970,176
|
|
20240620,104100,40812120,3970,3970,3970,3970,0
|
|
20240620,104000,40812120,3970,3970,3970,3970,2
|
|
20240620,103900,40804180,3970,3970,3970,3970,0
|
|
20240620,103800,40804180,3970,3970,3970,3970,20
|
|
20240620,103700,40724780,3970,3970,3970,3970,0
|
|
20240620,103600,40724780,3970,3970,3970,3970,0
|
|
20240620,103500,40724780,3970,3970,3970,3970,1
|
|
20240620,103400,40720810,3970,3970,3970,3970,0
|
|
20240620,103300,40720810,3970,3970,3970,3970,16
|
|
20240620,103200,40657290,3970,3970,3970,3970,0
|
|
20240620,103100,40657290,3970,3970,3970,3970,0
|
|
20240620,103000,40657290,3970,3970,3970,3970,0
|
|
20240620,102900,40657290,3970,3970,3970,3970,0
|
|
20240620,102800,40657290,3970,3970,3970,3970,63
|
|
20240620,102700,40407180,3970,3970,3970,3970,30
|
|
20240620,102600,40288080,3970,3970,3970,3970,90
|
|
20240620,102500,39930780,3965,3965,3965,3965,0
|
|
20240620,102400,39930780,3965,3965,3965,3965,2559
|
|
20240620,102300,29784345,3965,3965,3965,3960,943
|
|
20240620,102200,26045360,3970,3970,3970,3970,0
|
|
20240620,102100,26045360,3970,3970,3970,3970,32
|
|
20240620,102000,25918320,3970,3980,3980,3970,889
|
|
20240620,101900,22387305,3985,3985,3985,3985,0
|
|
20240620,101800,22387305,3985,3985,3985,3985,0
|
|
20240620,101700,22387305,3985,3985,3985,3985,0
|
|
20240620,101600,22387305,3985,3985,3985,3985,0
|
|
20240620,101500,22387305,3985,3985,3985,3985,0
|
|
20240620,101400,22387305,3985,3985,3985,3985,0
|
|
20240620,101300,22387305,3985,3985,3985,3985,0
|
|
20240620,101200,22387305,3985,3985,3985,3985,37
|
|
20240620,101100,22239860,3985,3980,3985,3980,327
|
|
20240620,101000,20938345,3985,3985,3985,3985,0
|
|
20240620,100900,20938345,3985,3985,3985,3985,2
|
|
20240620,100800,20930375,3985,3985,3985,3985,3
|
|
20240620,100700,20918420,3985,3985,3985,3985,10
|
|
20240620,100600,20878570,3985,3985,3985,3985,0
|
|
20240620,100500,20878570,3985,3985,3985,3985,3
|
|
20240620,100400,20866615,3980,3980,3980,3980,0
|
|
20240620,100300,20866615,3980,3980,3980,3980,41
|
|
20240620,100200,20703435,3985,3985,3985,3985,0
|
|
20240620,100100,20703435,3985,3985,3985,3985,0
|
|
20240620,100000,20703435,3985,3985,3985,3985,1
|
|
20240620,095900,20699450,3985,3985,3985,3985,0
|
|
20240620,095800,20699450,3985,3985,3985,3985,0
|
|
20240620,095700,20699450,3985,3985,3985,3985,1
|
|
20240620,095600,20695465,3985,3985,3985,3985,5
|
|
20240620,095500,20675540,3985,3985,3985,3985,0
|
|
20240620,095400,20675540,3985,3985,3985,3985,0
|
|
20240620,095300,20675540,3985,3985,3985,3985,0
|
|
20240620,095200,20675540,3985,3985,3985,3985,0
|
|
20240620,095100,20675540,3985,3985,3985,3985,0
|
|
20240620,095000,20675540,3985,3985,3985,3985,1
|
|
20240620,094900,20671555,3985,3985,3985,3985,1
|
|
20240620,094800,20667570,3980,3980,3980,3980,0
|
|
20240620,094700,20667570,3980,3980,3980,3980,251
|
|
20240620,094600,19668590,3980,3980,3980,3980,0
|
|
20240620,094500,19668590,3980,3980,3980,3980,0
|
|
20240620,094400,19668590,3980,3980,3980,3980,0
|
|
20240620,094300,19668590,3980,3980,3980,3980,99
|
|
20240620,094200,19274570,3980,3980,3980,3980,1
|
|
20240620,094100,19270590,3985,3985,3985,3985,2000
|
|
20240620,094000,11300590,3985,3985,3985,3985,0
|
|
20240620,093900,11300590,3985,3985,3985,3985,1
|
|
20240620,093800,11296605,3985,3985,3985,3985,0
|
|
20240620,093700,11296605,3985,3985,3985,3985,200
|
|
20240620,093600,10499605,3985,3985,3985,3985,0
|
|
20240620,093500,10499605,3985,3985,3985,3985,0
|
|
20240620,093400,10499605,3985,3985,3985,3985,0
|
|
20240620,093300,10499605,3985,3985,3985,3985,1
|
|
20240620,093200,10495620,3970,3970,3970,3970,6
|
|
20240620,093100,10471800,3970,3975,3975,3970,300
|
|
20240620,093000,9280500,3985,3985,3985,3985,6
|
|
20240620,092900,9256590,3970,3970,3970,3970,0
|
|
20240620,092800,9256590,3970,3970,3970,3970,0
|
|
20240620,092700,9256590,3970,3970,3970,3970,0
|
|
20240620,092600,9256590,3970,3970,3970,3970,0
|
|
20240620,092500,9256590,3970,3970,3970,3970,0
|
|
20240620,092400,9256590,3970,3970,3970,3970,0
|
|
20240620,092300,9256590,3970,3970,3970,3970,0
|
|
20240620,092200,9256590,3970,3970,3970,3970,0
|
|
20240620,092100,9256590,3970,3970,3970,3970,0
|
|
20240620,092000,9256590,3970,3970,3970,3970,0
|
|
20240620,091900,9256590,3970,3970,3970,3970,0
|
|
20240620,091800,9256590,3970,3975,3975,3970,900
|
|
20240620,091700,5681305,3985,3985,3985,3985,0
|
|
20240620,091600,5681305,3985,3985,3985,3985,1
|
|
20240620,091500,5677320,3985,3985,3985,3985,6
|
|
20240620,091400,5653410,3985,3975,3985,3975,48
|
|
20240620,091300,5462580,3970,3970,3970,3970,0
|
|
20240620,091200,5462580,3970,3970,3970,3970,0
|
|
20240620,091100,5462580,3970,3970,3970,3970,0
|
|
20240620,091000,5462580,3970,3980,3980,3970,1277
|
|
20240620,090900,387950,3990,3990,3990,3990,0
|
|
20240620,090800,387950,3990,3990,3990,3990,0
|
|
20240620,090700,387950,3990,3990,3990,3990,0
|
|
20240620,090600,387950,3990,3990,3990,3990,0
|
|
20240620,090500,387950,3990,3990,3990,3990,0
|
|
20240620,090400,387950,3990,3990,3990,3990,0
|
|
20240620,090300,387950,3990,3990,3990,3990,5
|
|
20240620,090200,368000,4000,4000,4000,4000,0
|
|
20240620,090100,368000,4000,4000,4000,4000,0
|
|
20240620,090000,368000,4000,4000,4000,4000,92
|