580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183700,88892490,3665,3665,3665,3665,1227
|
|
20240607,183600,88892490,3665,3665,3665,3665,0
|
|
20240607,183500,88892490,3665,3665,3665,3665,0
|
|
20240607,183400,88892490,3665,3665,3665,3665,0
|
|
20240607,183300,88892490,3665,3665,3665,3665,0
|
|
20240607,183200,88892490,3665,3665,3665,3665,0
|
|
20240607,183100,88892490,3665,3665,3665,3665,0
|
|
20240607,183000,88892490,3665,3665,3665,3665,0
|
|
20240607,182900,88892490,3665,3665,3665,3665,0
|
|
20240607,182800,88892490,3665,3665,3665,3665,0
|
|
20240607,182700,88892490,3665,3665,3665,3665,0
|
|
20240607,182600,88892490,3665,3665,3665,3665,0
|
|
20240607,182500,88892490,3665,3665,3665,3665,0
|
|
20240607,182400,88892490,3665,3665,3665,3665,0
|
|
20240607,182300,88892490,3665,3665,3665,3665,0
|
|
20240607,182200,88892490,3665,3665,3665,3665,0
|
|
20240607,182100,88892490,3665,3665,3665,3665,0
|
|
20240607,182000,88892490,3665,3665,3665,3665,0
|
|
20240607,181900,88892490,3665,3665,3665,3665,0
|
|
20240607,181800,88892490,3665,3665,3665,3665,0
|
|
20240607,181700,88892490,3665,3665,3665,3665,0
|
|
20240607,181600,88892490,3665,3665,3665,3665,0
|
|
20240607,181500,88892490,3665,3665,3665,3665,0
|
|
20240607,181400,88892490,3665,3665,3665,3665,0
|
|
20240607,181300,88892490,3665,3665,3665,3665,0
|
|
20240607,181200,88892490,3665,3665,3665,3665,0
|
|
20240607,181100,88892490,3665,3665,3665,3665,0
|
|
20240607,181000,88892490,3665,3665,3665,3665,0
|
|
20240607,180900,88892490,3665,3665,3665,3665,0
|
|
20240607,180800,88892490,3665,3665,3665,3665,0
|
|
20240607,180700,88892490,3665,3665,3665,3665,1227
|
|
20240607,180600,88892490,3665,3665,3665,3665,0
|
|
20240607,180500,88892490,3665,3665,3665,3665,0
|
|
20240607,180400,88892490,3665,3665,3665,3665,0
|
|
20240607,180300,88892490,3665,3665,3665,3665,0
|
|
20240607,180200,88892490,3665,3665,3665,3665,0
|
|
20240607,180100,88892490,3665,3665,3665,3665,0
|
|
20240607,180000,88892490,3665,3665,3665,3665,0
|
|
20240607,175900,88892490,3665,3665,3665,3665,0
|
|
20240607,175800,88892490,3665,3665,3665,3665,0
|
|
20240607,175700,88892490,3665,3665,3665,3665,0
|
|
20240607,175600,88892490,3665,3665,3665,3665,0
|
|
20240607,175500,88892490,3665,3665,3665,3665,0
|
|
20240607,175400,88892490,3665,3665,3665,3665,0
|
|
20240607,175300,88892490,3665,3665,3665,3665,0
|
|
20240607,175200,88892490,3665,3665,3665,3665,0
|
|
20240607,175100,88892490,3665,3665,3665,3665,0
|
|
20240607,175000,88892490,3665,3665,3665,3665,0
|
|
20240607,174900,88892490,3665,3665,3665,3665,0
|
|
20240607,174800,88892490,3665,3665,3665,3665,0
|
|
20240607,174700,88892490,3665,3665,3665,3665,0
|
|
20240607,174600,88892490,3665,3665,3665,3665,0
|
|
20240607,174500,88892490,3665,3665,3665,3665,0
|
|
20240607,174400,88892490,3665,3665,3665,3665,0
|
|
20240607,174300,88892490,3665,3665,3665,3665,0
|
|
20240607,174200,88892490,3665,3665,3665,3665,0
|
|
20240607,174100,88892490,3665,3665,3665,3665,0
|
|
20240607,174000,88892490,3665,3665,3665,3665,0
|
|
20240607,173900,88892490,3665,3665,3665,3665,0
|
|
20240607,173800,88892490,3665,3665,3665,3665,0
|
|
20240607,173700,88892490,3665,3665,3665,3665,1227
|
|
20240607,173600,88892490,3665,3665,3665,3665,0
|
|
20240607,173500,88892490,3665,3665,3665,3665,0
|
|
20240607,173400,88892490,3665,3665,3665,3665,0
|
|
20240607,173300,88892490,3665,3665,3665,3665,0
|
|
20240607,173200,88892490,3665,3665,3665,3665,0
|
|
20240607,173100,88892490,3665,3665,3665,3665,0
|
|
20240607,173000,88892490,3665,3665,3665,3665,0
|
|
20240607,172900,88892490,3665,3665,3665,3665,0
|
|
20240607,172800,88892490,3665,3665,3665,3665,0
|
|
20240607,172700,88892490,3665,3665,3665,3665,0
|
|
20240607,172600,88892490,3665,3665,3665,3665,0
|
|
20240607,172500,88892490,3665,3665,3665,3665,0
|
|
20240607,172400,88892490,3665,3665,3665,3665,0
|
|
20240607,172300,88892490,3665,3665,3665,3665,0
|
|
20240607,172200,88892490,3665,3665,3665,3665,0
|
|
20240607,172100,88892490,3665,3665,3665,3665,0
|
|
20240607,172000,88892490,3665,3665,3665,3665,0
|
|
20240607,171900,88892490,3665,3665,3665,3665,0
|
|
20240607,171800,88892490,3665,3665,3665,3665,0
|
|
20240607,171700,88892490,3665,3665,3665,3665,0
|
|
20240607,171600,88892490,3665,3665,3665,3665,0
|
|
20240607,171500,88892490,3665,3665,3665,3665,0
|
|
20240607,171400,88892490,3665,3665,3665,3665,0
|
|
20240607,171300,88892490,3665,3665,3665,3665,0
|
|
20240607,171200,88892490,3665,3665,3665,3665,0
|
|
20240607,171100,88892490,3665,3665,3665,3665,0
|
|
20240607,171000,88892490,3665,3665,3665,3665,0
|
|
20240607,170900,88892490,3665,3665,3665,3665,0
|
|
20240607,170800,88892490,3665,3665,3665,3665,0
|
|
20240607,170700,88892490,3665,3665,3665,3665,1227
|
|
20240607,170600,88892490,3665,3665,3665,3665,0
|
|
20240607,170500,88892490,3665,3665,3665,3665,0
|
|
20240607,170400,88892490,3665,3665,3665,3665,0
|
|
20240607,170300,88892490,3665,3665,3665,3665,0
|
|
20240607,170200,88892490,3665,3665,3665,3665,0
|
|
20240607,170100,88892490,3665,3665,3665,3665,0
|
|
20240607,170000,88892490,3665,3665,3665,3665,0
|
|
20240607,165900,88892490,3665,3665,3665,3665,0
|
|
20240607,165800,88892490,3665,3665,3665,3665,0
|
|
20240607,165700,88892490,3665,3665,3665,3665,0
|
|
20240607,165600,88892490,3665,3665,3665,3665,0
|
|
20240607,165500,88892490,3665,3665,3665,3665,0
|
|
20240607,165400,88892490,3665,3665,3665,3665,0
|
|
20240607,165300,88892490,3665,3665,3665,3665,0
|
|
20240607,165200,88892490,3665,3665,3665,3665,0
|
|
20240607,165100,88892490,3665,3665,3665,3665,0
|
|
20240607,165000,88892490,3665,3665,3665,3665,0
|
|
20240607,164900,88892490,3665,3665,3665,3665,0
|
|
20240607,164800,88892490,3665,3665,3665,3665,0
|
|
20240607,164700,88892490,3665,3665,3665,3665,0
|
|
20240607,164600,88892490,3665,3665,3665,3665,0
|
|
20240607,164500,88892490,3665,3665,3665,3665,0
|
|
20240607,164400,88892490,3665,3665,3665,3665,0
|
|
20240607,164300,88892490,3665,3665,3665,3665,0
|
|
20240607,164200,88892490,3665,3665,3665,3665,0
|
|
20240607,164100,88892490,3665,3665,3665,3665,0
|
|
20240607,164000,88892490,3665,3665,3665,3665,0
|
|
20240607,163900,88892490,3665,3665,3665,3665,0
|
|
20240607,163800,88892490,3665,3665,3665,3665,0
|
|
20240607,163700,88892490,3665,3665,3665,3665,1227
|
|
20240607,163600,88892490,3665,3665,3665,3665,0
|
|
20240607,163500,88892490,3665,3665,3665,3665,0
|
|
20240607,163400,88892490,3665,3665,3665,3665,0
|
|
20240607,163300,88892490,3665,3665,3665,3665,0
|
|
20240607,163200,88892490,3665,3665,3665,3665,0
|
|
20240607,163100,88892490,3665,3665,3665,3665,0
|
|
20240607,163000,88892490,3665,3665,3665,3665,0
|
|
20240607,162900,88892490,3665,3665,3665,3665,0
|
|
20240607,162800,88892490,3665,3665,3665,3665,0
|
|
20240607,162700,88892490,3665,3665,3665,3665,0
|
|
20240607,162600,88892490,3665,3665,3665,3665,0
|
|
20240607,162500,88892490,3665,3665,3665,3665,0
|
|
20240607,162400,88892490,3665,3665,3665,3665,0
|
|
20240607,162300,88892490,3665,3665,3665,3665,0
|
|
20240607,162200,88892490,3665,3665,3665,3665,0
|
|
20240607,162100,88892490,3665,3665,3665,3665,0
|
|
20240607,162000,88892490,3665,3665,3665,3665,0
|
|
20240607,161900,88892490,3665,3665,3665,3665,0
|
|
20240607,161800,88892490,3665,3665,3665,3665,0
|
|
20240607,161700,88892490,3665,3665,3665,3665,0
|
|
20240607,161600,88892490,3665,3665,3665,3665,0
|
|
20240607,161500,88892490,3665,3665,3665,3665,0
|
|
20240607,161400,88892490,3665,3665,3665,3665,0
|
|
20240607,161300,88892490,3665,3665,3665,3665,0
|
|
20240607,161200,88892490,3665,3665,3665,3665,0
|
|
20240607,161100,88892490,3665,3665,3665,3665,0
|
|
20240607,161000,88892490,3665,3665,3665,3665,0
|
|
20240607,160900,88892490,3665,3665,3665,3665,0
|
|
20240607,160800,88892490,3665,3665,3665,3665,0
|
|
20240607,160700,88892490,3665,3665,3665,3665,1227
|
|
20240607,160600,88892490,3665,3665,3665,3665,0
|
|
20240607,160500,88892490,3665,3665,3665,3665,0
|
|
20240607,160400,88892490,3665,3665,3665,3665,0
|
|
20240607,160300,88892490,3665,3665,3665,3665,0
|
|
20240607,160200,88892490,3665,3665,3665,3665,0
|
|
20240607,160100,88892490,3665,3665,3665,3665,0
|
|
20240607,160000,88892490,3665,3665,3665,3665,0
|
|
20240607,155900,88892490,3665,3665,3665,3665,0
|
|
20240607,155800,88892490,3665,3665,3665,3665,0
|
|
20240607,155700,88892490,3665,3665,3665,3665,0
|
|
20240607,155600,88892490,3665,3665,3665,3665,0
|
|
20240607,155500,88892490,3665,3665,3665,3665,0
|
|
20240607,155400,88892490,3665,3665,3665,3665,0
|
|
20240607,155300,88892490,3665,3665,3665,3665,0
|
|
20240607,155200,88892490,3665,3665,3665,3665,0
|
|
20240607,155100,88892490,3665,3665,3665,3665,0
|
|
20240607,155000,88892490,3665,3665,3665,3665,0
|
|
20240607,154900,88892490,3665,3665,3665,3665,0
|
|
20240607,154800,88892490,3665,3665,3665,3665,0
|
|
20240607,154700,88892490,3665,3665,3665,3665,0
|
|
20240607,154600,88892490,3665,3665,3665,3665,0
|
|
20240607,154500,88892490,3665,3665,3665,3665,0
|
|
20240607,154400,88892490,3665,3665,3665,3665,0
|
|
20240607,154300,88892490,3665,3665,3665,3665,0
|
|
20240607,154200,88892490,3665,3665,3665,3665,0
|
|
20240607,154100,88892490,3665,3665,3665,3665,0
|
|
20240607,154000,88892490,3665,3665,3665,3665,0
|
|
20240607,153900,88892490,3665,3665,3665,3665,0
|
|
20240607,153800,88892490,3665,3665,3665,3665,0
|
|
20240607,153700,88892490,3665,3665,3665,3665,1227
|
|
20240607,153600,88892490,3665,3665,3665,3665,0
|
|
20240607,153500,88892490,3665,3665,3665,3665,0
|
|
20240607,153400,88892490,3665,3665,3665,3665,0
|
|
20240607,153300,88892490,3665,3665,3665,3665,0
|
|
20240607,153200,88892490,3665,3665,3665,3665,0
|
|
20240607,153100,88892490,3665,3665,3665,3665,0
|
|
20240607,153000,88892490,3665,3665,3665,3665,1227
|
|
20240607,152900,84395535,3620,3620,3620,3620,0
|
|
20240607,152800,84395535,3620,3620,3620,3620,0
|
|
20240607,152700,84395535,3620,3620,3620,3620,0
|
|
20240607,152600,84395535,3620,3620,3620,3620,0
|
|
20240607,152500,84395535,3620,3620,3620,3620,0
|
|
20240607,152400,84395535,3620,3620,3620,3620,0
|
|
20240607,152300,84395535,3620,3620,3620,3620,0
|
|
20240607,152200,84395535,3620,3620,3620,3620,0
|
|
20240607,152100,84395535,3620,3620,3620,3620,0
|
|
20240607,152000,84395535,3620,3620,3620,3620,0
|
|
20240607,151900,84395535,3620,3650,3665,3620,1305
|
|
20240607,151800,79620070,3630,3630,3630,3630,0
|
|
20240607,151700,79620070,3630,3640,3660,3630,166
|
|
20240607,151600,79014065,3630,3630,3630,3630,0
|
|
20240607,151500,79014065,3630,3630,3630,3630,1
|
|
20240607,151400,79010435,3650,3650,3650,3650,0
|
|
20240607,151300,79010435,3650,3650,3650,3650,0
|
|
20240607,151200,79010435,3650,3650,3650,3650,1
|
|
20240607,151100,79006785,3635,3635,3635,3635,2
|
|
20240607,151000,78999515,3630,3630,3630,3630,16
|
|
20240607,150900,78941435,3655,3655,3655,3655,0
|
|
20240607,150800,78941435,3655,3655,3655,3655,0
|
|
20240607,150700,78941435,3655,3625,3660,3625,301
|
|
20240607,150600,77843630,3615,3615,3615,3615,0
|
|
20240607,150500,77843630,3615,3615,3615,3615,0
|
|
20240607,150400,77843630,3615,3615,3615,3615,0
|
|
20240607,150300,77843630,3615,3615,3615,3615,0
|
|
20240607,150200,77843630,3615,3615,3615,3615,0
|
|
20240607,150100,77843630,3615,3615,3615,3615,0
|
|
20240607,150000,77843630,3615,3615,3615,3615,0
|
|
20240607,145900,77843630,3615,3615,3615,3615,0
|
|
20240607,145800,77843630,3615,3615,3615,3615,0
|
|
20240607,145700,77843630,3615,3615,3615,3615,0
|
|
20240607,145600,77843630,3615,3615,3615,3615,21
|
|
20240607,145500,77767715,3615,3615,3615,3615,0
|
|
20240607,145400,77767715,3615,3615,3615,3615,0
|
|
20240607,145300,77767715,3615,3615,3615,3615,0
|
|
20240607,145200,77767715,3615,3615,3615,3615,0
|
|
20240607,145100,77767715,3615,3615,3615,3615,0
|
|
20240607,145000,77767715,3615,3615,3615,3615,0
|
|
20240607,144900,77767715,3615,3615,3615,3615,0
|
|
20240607,144800,77767715,3615,3615,3615,3615,0
|
|
20240607,144700,77767715,3615,3615,3615,3615,0
|
|
20240607,144600,77767715,3615,3615,3615,3615,0
|
|
20240607,144500,77767715,3615,3615,3615,3615,0
|
|
20240607,144400,77767715,3615,3615,3615,3615,0
|
|
20240607,144300,77767715,3615,3615,3615,3615,0
|
|
20240607,144200,77767715,3615,3615,3615,3615,0
|
|
20240607,144100,77767715,3615,3615,3615,3615,0
|
|
20240607,144000,77767715,3615,3615,3615,3615,0
|
|
20240607,143900,77767715,3615,3615,3615,3615,0
|
|
20240607,143800,77767715,3615,3615,3615,3615,0
|
|
20240607,143700,77767715,3615,3615,3615,3615,0
|
|
20240607,143600,77767715,3615,3615,3615,3615,2
|
|
20240607,143500,77760485,3625,3615,3625,3615,267
|
|
20240607,143400,76793210,3605,3605,3605,3605,0
|
|
20240607,143300,76793210,3605,3605,3605,3605,0
|
|
20240607,143200,76793210,3605,3605,3605,3605,0
|
|
20240607,143100,76793210,3605,3605,3605,3605,0
|
|
20240607,143000,76793210,3605,3605,3605,3605,0
|
|
20240607,142900,76793210,3605,3605,3605,3605,0
|
|
20240607,142800,76793210,3605,3605,3605,3605,105
|
|
20240607,142700,76414685,3605,3605,3605,3605,66
|
|
20240607,142600,76176755,3605,3605,3605,3605,0
|
|
20240607,142500,76176755,3605,3605,3605,3605,0
|
|
20240607,142400,76176755,3605,3605,3605,3605,0
|
|
20240607,142300,76176755,3605,3605,3605,3605,0
|
|
20240607,142200,76176755,3605,3605,3605,3605,5
|
|
20240607,142100,76158730,3605,3605,3605,3605,0
|
|
20240607,142000,76158730,3605,3605,3605,3605,0
|
|
20240607,141900,76158730,3605,3605,3605,3605,0
|
|
20240607,141800,76158730,3605,3605,3605,3605,100
|
|
20240607,141700,75798230,3605,3605,3605,3605,1
|
|
20240607,141600,75794625,3605,3605,3605,3605,0
|
|
20240607,141500,75794625,3605,3605,3605,3605,2
|
|
20240607,141400,75787415,3590,3590,3590,3590,0
|
|
20240607,141300,75787415,3590,3590,3590,3590,0
|
|
20240607,141200,75787415,3590,3590,3590,3590,0
|
|
20240607,141100,75787415,3590,3590,3590,3590,0
|
|
20240607,141000,75787415,3590,3590,3590,3590,834
|
|
20240607,140900,72793355,3590,3590,3590,3590,0
|
|
20240607,140800,72793355,3590,3610,3610,3590,4455
|
|
20240607,140700,56776440,3610,3610,3610,3610,0
|
|
20240607,140600,56776440,3610,3610,3610,3610,117
|
|
20240607,140500,56354070,3615,3615,3615,3615,0
|
|
20240607,140400,56354070,3615,3615,3615,3615,0
|
|
20240607,140300,56354070,3615,3615,3615,3615,0
|
|
20240607,140200,56354070,3615,3615,3615,3615,0
|
|
20240607,140100,56354070,3615,3615,3615,3615,1
|
|
20240607,140000,56350455,3615,3615,3615,3615,0
|
|
20240607,135900,56350455,3615,3615,3615,3615,0
|
|
20240607,135800,56350455,3615,3615,3615,3615,0
|
|
20240607,135700,56350455,3615,3615,3615,3615,0
|
|
20240607,135600,56350455,3615,3615,3615,3615,0
|
|
20240607,135500,56350455,3615,3615,3615,3615,0
|
|
20240607,135400,56350455,3615,3615,3615,3615,0
|
|
20240607,135300,56350455,3615,3615,3615,3615,0
|
|
20240607,135200,56350455,3615,3615,3615,3615,10
|
|
20240607,135100,56314305,3610,3610,3610,3610,4
|
|
20240607,135000,56299865,3610,3610,3610,3610,0
|
|
20240607,134900,56299865,3610,3610,3610,3610,0
|
|
20240607,134800,56299865,3610,3610,3610,3610,0
|
|
20240607,134700,56299865,3610,3610,3610,3610,0
|
|
20240607,134600,56299865,3610,3610,3610,3610,0
|
|
20240607,134500,56299865,3610,3610,3610,3610,1
|
|
20240607,134400,56296255,3610,3610,3610,3610,0
|
|
20240607,134300,56296255,3610,3610,3610,3610,0
|
|
20240607,134200,56296255,3610,3610,3610,3610,0
|
|
20240607,134100,56296255,3610,3610,3610,3610,0
|
|
20240607,134000,56296255,3610,3610,3610,3610,0
|
|
20240607,133900,56296255,3610,3610,3610,3610,0
|
|
20240607,133800,56296255,3610,3610,3610,3610,0
|
|
20240607,133700,56296255,3610,3610,3610,3610,0
|
|
20240607,133600,56296255,3610,3610,3610,3610,0
|
|
20240607,133500,56296255,3610,3615,3615,3610,96
|
|
20240607,133400,55949645,3610,3610,3610,3610,0
|
|
20240607,133300,55949645,3610,3610,3610,3610,1
|
|
20240607,133200,55946035,3640,3640,3640,3640,0
|
|
20240607,133100,55946035,3640,3640,3640,3640,0
|
|
20240607,133000,55946035,3640,3640,3640,3640,0
|
|
20240607,132900,55946035,3640,3640,3640,3640,0
|
|
20240607,132800,55946035,3640,3640,3640,3640,0
|
|
20240607,132700,55946035,3640,3640,3640,3640,0
|
|
20240607,132600,55946035,3640,3640,3640,3640,0
|
|
20240607,132500,55946035,3640,3640,3640,3640,0
|
|
20240607,132400,55946035,3640,3640,3640,3640,0
|
|
20240607,132300,55946035,3640,3640,3640,3640,0
|
|
20240607,132200,55946035,3640,3640,3640,3640,0
|
|
20240607,132100,55946035,3640,3625,3640,3625,2
|
|
20240607,132000,55938770,3640,3640,3640,3640,0
|
|
20240607,131900,55938770,3640,3620,3640,3620,4
|
|
20240607,131800,55924250,3640,3640,3640,3640,0
|
|
20240607,131700,55924250,3640,3640,3640,3640,0
|
|
20240607,131600,55924250,3640,3640,3640,3640,0
|
|
20240607,131500,55924250,3640,3640,3640,3640,0
|
|
20240607,131400,55924250,3640,3640,3640,3640,0
|
|
20240607,131300,55924250,3640,3640,3640,3640,0
|
|
20240607,131200,55924250,3640,3640,3640,3640,0
|
|
20240607,131100,55924250,3640,3620,3640,3620,11
|
|
20240607,131000,55884275,3635,3635,3635,3635,0
|
|
20240607,130900,55884275,3635,3635,3635,3635,0
|
|
20240607,130800,55884275,3635,3635,3635,3635,0
|
|
20240607,130700,55884275,3635,3635,3635,3635,0
|
|
20240607,130600,55884275,3635,3615,3635,3615,495
|
|
20240607,130500,54087445,3615,3615,3620,3615,6
|
|
20240607,130400,54065750,3620,3620,3620,3620,0
|
|
20240607,130300,54065750,3620,3620,3620,3620,0
|
|
20240607,130200,54065750,3620,3615,3620,3615,121
|
|
20240607,130100,53627735,3620,3620,3620,3620,0
|
|
20240607,130000,53627735,3620,3620,3620,3620,0
|
|
20240607,125900,53627735,3620,3620,3620,3620,0
|
|
20240607,125800,53627735,3620,3620,3620,3620,0
|
|
20240607,125700,53627735,3620,3620,3620,3620,0
|
|
20240607,125600,53627735,3620,3620,3620,3620,0
|
|
20240607,125500,53627735,3620,3620,3620,3620,0
|
|
20240607,125400,53627735,3620,3620,3620,3620,0
|
|
20240607,125300,53627735,3620,3620,3620,3620,0
|
|
20240607,125200,53627735,3620,3620,3620,3620,0
|
|
20240607,125100,53627735,3620,3620,3620,3620,0
|
|
20240607,125000,53627735,3620,3620,3620,3620,0
|
|
20240607,124900,53627735,3620,3620,3620,3620,0
|
|
20240607,124800,53627735,3620,3620,3620,3620,0
|
|
20240607,124700,53627735,3620,3620,3620,3620,0
|
|
20240607,124600,53627735,3620,3620,3620,3620,0
|
|
20240607,124500,53627735,3620,3620,3620,3620,0
|
|
20240607,124400,53627735,3620,3620,3620,3620,0
|
|
20240607,124300,53627735,3620,3620,3620,3620,0
|
|
20240607,124200,53627735,3620,3620,3620,3620,0
|
|
20240607,124100,53627735,3620,3620,3620,3620,0
|
|
20240607,124000,53627735,3620,3620,3620,3620,0
|
|
20240607,123900,53627735,3620,3620,3620,3620,0
|
|
20240607,123800,53627735,3620,3620,3620,3620,0
|
|
20240607,123700,53627735,3620,3620,3620,3620,0
|
|
20240607,123600,53627735,3620,3620,3620,3620,0
|
|
20240607,123500,53627735,3620,3620,3620,3620,0
|
|
20240607,123400,53627735,3620,3620,3620,3620,0
|
|
20240607,123300,53627735,3620,3620,3620,3620,0
|
|
20240607,123200,53627735,3620,3615,3620,3615,2
|
|
20240607,123100,53620500,3610,3610,3610,3610,0
|
|
20240607,123000,53620500,3610,3610,3610,3610,0
|
|
20240607,122900,53620500,3610,3610,3610,3610,0
|
|
20240607,122800,53620500,3610,3610,3610,3610,0
|
|
20240607,122700,53620500,3610,3610,3610,3610,0
|
|
20240607,122600,53620500,3610,3610,3610,3610,0
|
|
20240607,122500,53620500,3610,3605,3610,3600,1689
|
|
20240607,122400,47536375,3605,3605,3605,3605,0
|
|
20240607,122300,47536375,3605,3605,3605,3605,0
|
|
20240607,122200,47536375,3605,3605,3605,3605,0
|
|
20240607,122100,47536375,3605,3605,3605,3605,0
|
|
20240607,122000,47536375,3605,3605,3605,3605,0
|
|
20240607,121900,47536375,3605,3610,3610,3605,500
|
|
20240607,121800,45733485,3610,3615,3615,3610,500
|
|
20240607,121700,43927960,3620,3620,3620,3620,0
|
|
20240607,121600,43927960,3620,3620,3620,3620,0
|
|
20240607,121500,43927960,3620,3620,3620,3620,0
|
|
20240607,121400,43927960,3620,3620,3620,3620,0
|
|
20240607,121300,43927960,3620,3620,3620,3620,0
|
|
20240607,121200,43927960,3620,3620,3620,3620,0
|
|
20240607,121100,43927960,3620,3620,3620,3620,0
|
|
20240607,121000,43927960,3620,3620,3620,3620,24
|
|
20240607,120900,43841080,3620,3620,3620,3620,0
|
|
20240607,120800,43841080,3620,3620,3620,3620,0
|
|
20240607,120700,43841080,3620,3620,3620,3620,0
|
|
20240607,120600,43841080,3620,3620,3620,3620,0
|
|
20240607,120500,43841080,3620,3620,3620,3620,0
|
|
20240607,120400,43841080,3620,3620,3620,3620,0
|
|
20240607,120300,43841080,3620,3620,3620,3620,0
|
|
20240607,120200,43841080,3620,3620,3620,3620,0
|
|
20240607,120100,43841080,3620,3620,3620,3620,0
|
|
20240607,120000,43841080,3620,3620,3620,3620,0
|
|
20240607,115900,43841080,3620,3620,3620,3620,0
|
|
20240607,115800,43841080,3620,3620,3620,3620,0
|
|
20240607,115700,43841080,3620,3620,3620,3620,0
|
|
20240607,115600,43841080,3620,3620,3620,3620,0
|
|
20240607,115500,43841080,3620,3620,3620,3620,0
|
|
20240607,115400,43841080,3620,3620,3620,3620,0
|
|
20240607,115300,43841080,3620,3620,3620,3620,0
|
|
20240607,115200,43841080,3620,3620,3620,3620,0
|
|
20240607,115100,43841080,3620,3620,3620,3620,0
|
|
20240607,115000,43841080,3620,3620,3620,3620,0
|
|
20240607,114900,43841080,3620,3620,3620,3620,1
|
|
20240607,114800,43837460,3620,3620,3620,3620,0
|
|
20240607,114700,43837460,3620,3620,3620,3620,0
|
|
20240607,114600,43837460,3620,3620,3620,3620,0
|
|
20240607,114500,43837460,3620,3620,3620,3620,0
|
|
20240607,114400,43837460,3620,3620,3620,3620,0
|
|
20240607,114300,43837460,3620,3620,3620,3620,0
|
|
20240607,114200,43837460,3620,3620,3620,3620,0
|
|
20240607,114100,43837460,3620,3620,3620,3620,15
|
|
20240607,114000,43783160,3620,3620,3620,3620,0
|
|
20240607,113900,43783160,3620,3620,3620,3620,0
|
|
20240607,113800,43783160,3620,3620,3620,3620,0
|
|
20240607,113700,43783160,3620,3620,3620,3620,0
|
|
20240607,113600,43783160,3620,3620,3620,3620,0
|
|
20240607,113500,43783160,3620,3620,3620,3620,0
|
|
20240607,113400,43783160,3620,3620,3620,3620,135
|
|
20240607,113300,43294460,3620,3620,3620,3620,0
|
|
20240607,113200,43294460,3620,3620,3620,3620,0
|
|
20240607,113100,43294460,3620,3620,3620,3620,2
|
|
20240607,113000,43287220,3620,3620,3620,3620,0
|
|
20240607,112900,43287220,3620,3620,3620,3620,0
|
|
20240607,112800,43287220,3620,3620,3620,3620,0
|
|
20240607,112700,43287220,3620,3620,3620,3620,0
|
|
20240607,112600,43287220,3620,3620,3620,3620,0
|
|
20240607,112500,43287220,3620,3620,3620,3620,0
|
|
20240607,112400,43287220,3620,3620,3620,3620,0
|
|
20240607,112300,43287220,3620,3620,3620,3620,0
|
|
20240607,112200,43287220,3620,3620,3620,3620,0
|
|
20240607,112100,43287220,3620,3620,3620,3620,0
|
|
20240607,112000,43287220,3620,3620,3620,3620,0
|
|
20240607,111900,43287220,3620,3620,3620,3620,0
|
|
20240607,111800,43287220,3620,3620,3620,3620,0
|
|
20240607,111700,43287220,3620,3620,3620,3620,0
|
|
20240607,111600,43287220,3620,3620,3620,3620,0
|
|
20240607,111500,43287220,3620,3620,3620,3620,0
|
|
20240607,111400,43287220,3620,3620,3620,3620,0
|
|
20240607,111300,43287220,3620,3620,3620,3620,0
|
|
20240607,111200,43287220,3620,3620,3620,3620,0
|
|
20240607,111100,43287220,3620,3620,3620,3620,0
|
|
20240607,111000,43287220,3620,3620,3620,3620,0
|
|
20240607,110900,43287220,3620,3620,3620,3620,0
|
|
20240607,110800,43287220,3620,3620,3620,3620,0
|
|
20240607,110700,43287220,3620,3620,3620,3620,0
|
|
20240607,110600,43287220,3620,3620,3620,3620,0
|
|
20240607,110500,43287220,3620,3620,3620,3620,0
|
|
20240607,110400,43287220,3620,3620,3620,3620,0
|
|
20240607,110300,43287220,3620,3620,3620,3620,0
|
|
20240607,110200,43287220,3620,3620,3620,3620,0
|
|
20240607,110100,43287220,3620,3620,3620,3620,0
|
|
20240607,110000,43287220,3620,3620,3620,3620,0
|
|
20240607,105900,43287220,3620,3615,3620,3615,98
|
|
20240607,105800,42932470,3620,3620,3620,3620,0
|
|
20240607,105700,42932470,3620,3620,3620,3620,0
|
|
20240607,105600,42932470,3620,3620,3620,3620,0
|
|
20240607,105500,42932470,3620,3620,3620,3620,0
|
|
20240607,105400,42932470,3620,3620,3620,3620,0
|
|
20240607,105300,42932470,3620,3615,3620,3600,552
|
|
20240607,105200,40944235,3620,3620,3620,3620,0
|
|
20240607,105100,40944235,3620,3620,3620,3620,0
|
|
20240607,105000,40944235,3620,3620,3620,3620,0
|
|
20240607,104900,40944235,3620,3620,3620,3620,0
|
|
20240607,104800,40944235,3620,3620,3620,3620,0
|
|
20240607,104700,40944235,3620,3620,3620,3620,1
|
|
20240607,104600,40940615,3615,3615,3615,3615,0
|
|
20240607,104500,40940615,3615,3615,3615,3615,0
|
|
20240607,104400,40940615,3615,3615,3615,3615,0
|
|
20240607,104300,40940615,3615,3615,3615,3615,37
|
|
20240607,104200,40806860,3615,3615,3615,3615,2
|
|
20240607,104100,40799630,3615,3615,3615,3615,1
|
|
20240607,104000,40796015,3620,3620,3620,3620,0
|
|
20240607,103900,40796015,3620,3620,3620,3620,0
|
|
20240607,103800,40796015,3620,3615,3620,3615,2
|
|
20240607,103700,40788780,3615,3615,3615,3615,0
|
|
20240607,103600,40788780,3615,3615,3615,3615,2
|
|
20240607,103500,40781550,3620,3620,3620,3620,0
|
|
20240607,103400,40781550,3620,3620,3620,3620,0
|
|
20240607,103300,40781550,3620,3620,3620,3620,0
|
|
20240607,103200,40781550,3620,3620,3620,3620,1
|
|
20240607,103100,40777930,3600,3605,3605,3600,673
|
|
20240607,103000,38353045,3615,3615,3615,3615,0
|
|
20240607,102900,38353045,3615,3615,3615,3615,0
|
|
20240607,102800,38353045,3615,3615,3615,3615,0
|
|
20240607,102700,38353045,3615,3615,3615,3615,0
|
|
20240607,102600,38353045,3615,3615,3615,3615,0
|
|
20240607,102500,38353045,3615,3615,3615,3615,0
|
|
20240607,102400,38353045,3615,3615,3615,3615,0
|
|
20240607,102300,38353045,3615,3615,3615,3615,0
|
|
20240607,102200,38353045,3615,3615,3615,3615,0
|
|
20240607,102100,38353045,3615,3615,3615,3615,0
|
|
20240607,102000,38353045,3615,3615,3615,3615,1
|
|
20240607,101900,38349430,3615,3615,3615,3615,0
|
|
20240607,101800,38349430,3615,3615,3615,3615,38
|
|
20240607,101700,38212060,3615,3615,3615,3615,0
|
|
20240607,101600,38212060,3615,3615,3615,3615,0
|
|
20240607,101500,38212060,3615,3615,3615,3615,0
|
|
20240607,101400,38212060,3615,3615,3615,3615,0
|
|
20240607,101300,38212060,3615,3615,3615,3615,0
|
|
20240607,101200,38212060,3615,3615,3615,3615,0
|
|
20240607,101100,38212060,3615,3615,3615,3615,0
|
|
20240607,101000,38212060,3615,3615,3615,3615,0
|
|
20240607,100900,38212060,3615,3615,3615,3615,0
|
|
20240607,100800,38212060,3615,3615,3615,3615,0
|
|
20240607,100700,38212060,3615,3615,3615,3615,0
|
|
20240607,100600,38212060,3615,3615,3615,3615,0
|
|
20240607,100500,38212060,3615,3615,3615,3615,0
|
|
20240607,100400,38212060,3615,3615,3615,3615,0
|
|
20240607,100300,38212060,3615,3615,3615,3615,0
|
|
20240607,100200,38212060,3615,3615,3615,3615,0
|
|
20240607,100100,38212060,3615,3615,3615,3615,0
|
|
20240607,100000,38212060,3615,3615,3615,3615,3
|
|
20240607,095900,38201215,3605,3605,3605,3605,0
|
|
20240607,095800,38201215,3605,3605,3605,3605,0
|
|
20240607,095700,38201215,3605,3605,3605,3605,1
|
|
20240607,095600,38197610,3610,3610,3610,3610,0
|
|
20240607,095500,38197610,3610,3610,3610,3610,0
|
|
20240607,095400,38197610,3610,3610,3610,3610,0
|
|
20240607,095300,38197610,3610,3610,3610,3610,0
|
|
20240607,095200,38197610,3610,3610,3610,3610,0
|
|
20240607,095100,38197610,3610,3610,3610,3610,0
|
|
20240607,095000,38197610,3610,3610,3610,3610,0
|
|
20240607,094900,38197610,3610,3610,3610,3610,514
|
|
20240607,094800,36342070,3615,3615,3615,3615,0
|
|
20240607,094700,36342070,3615,3615,3615,3615,0
|
|
20240607,094600,36342070,3615,3615,3615,3615,0
|
|
20240607,094500,36342070,3615,3615,3615,3615,0
|
|
20240607,094400,36342070,3615,3620,3620,3615,219
|
|
20240607,094300,35549875,3620,3620,3620,3620,0
|
|
20240607,094200,35549875,3620,3620,3620,3620,0
|
|
20240607,094100,35549875,3620,3620,3620,3620,0
|
|
20240607,094000,35549875,3620,3620,3620,3620,3
|
|
20240607,093900,35539015,3625,3625,3625,3625,5
|
|
20240607,093800,35520890,3625,3625,3625,3625,0
|
|
20240607,093700,35520890,3625,3625,3625,3625,0
|
|
20240607,093600,35520890,3625,3625,3625,3625,0
|
|
20240607,093500,35520890,3625,3625,3625,3625,1
|
|
20240607,093400,35517265,3610,3610,3610,3610,0
|
|
20240607,093300,35517265,3610,3610,3610,3610,0
|
|
20240607,093200,35517265,3610,3610,3610,3610,0
|
|
20240607,093100,35517265,3610,3610,3610,3610,0
|
|
20240607,093000,35517265,3610,3610,3610,3610,0
|
|
20240607,092900,35517265,3610,3615,3615,3610,2
|
|
20240607,092800,35510040,3610,3615,3615,3610,2
|
|
20240607,092700,35502815,3610,3620,3620,3610,7185
|
|
20240607,092600,9493205,3625,3625,3625,3625,351
|
|
20240607,092500,8220830,3625,3625,3625,3625,0
|
|
20240607,092400,8220830,3625,3625,3625,3625,2
|
|
20240607,092300,8213580,3625,3625,3625,3625,2
|
|
20240607,092200,8206330,3625,3625,3625,3625,2
|
|
20240607,092100,8199080,3625,3625,3625,3625,2
|
|
20240607,092000,8191830,3625,3625,3625,3625,32
|
|
20240607,091900,8075830,3625,3625,3625,3625,2
|
|
20240607,091800,8068580,3625,3625,3625,3625,2
|
|
20240607,091700,8061330,3630,3625,3630,3625,102
|
|
20240607,091600,7691080,3625,3625,3625,3625,0
|
|
20240607,091500,7691080,3625,3625,3625,3625,2
|
|
20240607,091400,7683830,3625,3625,3625,3625,2
|
|
20240607,091300,7676580,3625,3625,3625,3625,2
|
|
20240607,091200,7669330,3630,3630,3630,3630,891
|
|
20240607,091100,4435000,3630,3630,3630,3630,2
|
|
20240607,091000,4427740,3630,3630,3630,3630,2
|
|
20240607,090900,4420480,3630,3630,3630,3630,2
|
|
20240607,090800,4413220,3630,3630,3630,3630,2
|
|
20240607,090700,4405960,3630,3630,3630,3630,0
|
|
20240607,090600,4405960,3630,3630,3630,3630,2
|
|
20240607,090500,4398700,3630,3630,3630,3630,2
|
|
20240607,090400,4391440,3625,3640,3640,3625,179
|
|
20240607,090300,3741175,3640,3640,3640,3640,2
|
|
20240607,090200,3733895,3670,3650,3670,3640,30
|
|
20240607,090100,3623845,3640,3640,3640,3640,2
|
|
20240607,090000,3616565,3660,3670,3670,3660,986
|