579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183600,133799730,3425,3425,3425,3425,5460
|
|
20240619,183500,133799730,3425,3425,3425,3425,0
|
|
20240619,183400,133799730,3425,3425,3425,3425,0
|
|
20240619,183300,133799730,3425,3425,3425,3425,0
|
|
20240619,183200,133799730,3425,3425,3425,3425,0
|
|
20240619,183100,133799730,3425,3425,3425,3425,0
|
|
20240619,183000,133799730,3425,3425,3425,3425,0
|
|
20240619,182900,133799730,3425,3425,3425,3425,0
|
|
20240619,182800,133799730,3425,3425,3425,3425,0
|
|
20240619,182700,133799730,3425,3425,3425,3425,0
|
|
20240619,182600,133799730,3425,3425,3425,3425,0
|
|
20240619,182500,133799730,3425,3425,3425,3425,0
|
|
20240619,182400,133799730,3425,3425,3425,3425,0
|
|
20240619,182300,133799730,3425,3425,3425,3425,0
|
|
20240619,182200,133799730,3425,3425,3425,3425,0
|
|
20240619,182100,133799730,3425,3425,3425,3425,0
|
|
20240619,182000,133799730,3425,3425,3425,3425,0
|
|
20240619,181900,133799730,3425,3425,3425,3425,0
|
|
20240619,181800,133799730,3425,3425,3425,3425,0
|
|
20240619,181700,133799730,3425,3425,3425,3425,0
|
|
20240619,181600,133799730,3425,3425,3425,3425,0
|
|
20240619,181500,133799730,3425,3425,3425,3425,0
|
|
20240619,181400,133799730,3425,3425,3425,3425,0
|
|
20240619,181300,133799730,3425,3425,3425,3425,0
|
|
20240619,181200,133799730,3425,3425,3425,3425,0
|
|
20240619,181100,133799730,3425,3425,3425,3425,0
|
|
20240619,181000,133799730,3425,3425,3425,3425,0
|
|
20240619,180900,133799730,3425,3425,3425,3425,0
|
|
20240619,180800,133799730,3425,3425,3425,3425,0
|
|
20240619,180700,133799730,3425,3425,3425,3425,0
|
|
20240619,180600,133799730,3425,3425,3425,3425,5460
|
|
20240619,180500,133799730,3425,3425,3425,3425,0
|
|
20240619,180400,133799730,3425,3425,3425,3425,0
|
|
20240619,180300,133799730,3425,3425,3425,3425,0
|
|
20240619,180200,133799730,3425,3425,3425,3425,0
|
|
20240619,180100,133799730,3425,3425,3425,3425,0
|
|
20240619,180000,133799730,3425,3425,3425,3425,0
|
|
20240619,175900,133799730,3425,3425,3425,3425,0
|
|
20240619,175800,133799730,3425,3425,3425,3425,0
|
|
20240619,175700,133799730,3425,3425,3425,3425,0
|
|
20240619,175600,133799730,3425,3425,3425,3425,0
|
|
20240619,175500,133799730,3425,3425,3425,3425,0
|
|
20240619,175400,133799730,3425,3425,3425,3425,0
|
|
20240619,175300,133799730,3425,3425,3425,3425,0
|
|
20240619,175200,133799730,3425,3425,3425,3425,0
|
|
20240619,175100,133799730,3425,3425,3425,3425,0
|
|
20240619,175000,133799730,3425,3425,3425,3425,0
|
|
20240619,174900,133799730,3425,3425,3425,3425,0
|
|
20240619,174800,133799730,3425,3425,3425,3425,0
|
|
20240619,174700,133799730,3425,3425,3425,3425,0
|
|
20240619,174600,133799730,3425,3425,3425,3425,0
|
|
20240619,174500,133799730,3425,3425,3425,3425,0
|
|
20240619,174400,133799730,3425,3425,3425,3425,0
|
|
20240619,174300,133799730,3425,3425,3425,3425,0
|
|
20240619,174200,133799730,3425,3425,3425,3425,0
|
|
20240619,174100,133799730,3425,3425,3425,3425,0
|
|
20240619,174000,133799730,3425,3425,3425,3425,0
|
|
20240619,173900,133799730,3425,3425,3425,3425,0
|
|
20240619,173800,133799730,3425,3425,3425,3425,0
|
|
20240619,173700,133799730,3425,3425,3425,3425,0
|
|
20240619,173600,133799730,3425,3425,3425,3425,5460
|
|
20240619,173500,133799730,3425,3425,3425,3425,0
|
|
20240619,173400,133799730,3425,3425,3425,3425,0
|
|
20240619,173300,133799730,3425,3425,3425,3425,0
|
|
20240619,173200,133799730,3425,3425,3425,3425,0
|
|
20240619,173100,133799730,3425,3425,3425,3425,0
|
|
20240619,173000,133799730,3425,3425,3425,3425,0
|
|
20240619,172900,133799730,3425,3425,3425,3425,0
|
|
20240619,172800,133799730,3425,3425,3425,3425,0
|
|
20240619,172700,133799730,3425,3425,3425,3425,0
|
|
20240619,172600,133799730,3425,3425,3425,3425,0
|
|
20240619,172500,133799730,3425,3425,3425,3425,0
|
|
20240619,172400,133799730,3425,3425,3425,3425,0
|
|
20240619,172300,133799730,3425,3425,3425,3425,0
|
|
20240619,172200,133799730,3425,3425,3425,3425,0
|
|
20240619,172100,133799730,3425,3425,3425,3425,0
|
|
20240619,172000,133799730,3425,3425,3425,3425,0
|
|
20240619,171900,133799730,3425,3425,3425,3425,0
|
|
20240619,171800,133799730,3425,3425,3425,3425,0
|
|
20240619,171700,133799730,3425,3425,3425,3425,0
|
|
20240619,171600,133799730,3425,3425,3425,3425,0
|
|
20240619,171500,133799730,3425,3425,3425,3425,0
|
|
20240619,171400,133799730,3425,3425,3425,3425,0
|
|
20240619,171300,133799730,3425,3425,3425,3425,0
|
|
20240619,171200,133799730,3425,3425,3425,3425,0
|
|
20240619,171100,133799730,3425,3425,3425,3425,0
|
|
20240619,171000,133799730,3425,3425,3425,3425,0
|
|
20240619,170900,133799730,3425,3425,3425,3425,0
|
|
20240619,170800,133799730,3425,3425,3425,3425,0
|
|
20240619,170700,133799730,3425,3425,3425,3425,0
|
|
20240619,170600,133799730,3425,3425,3425,3425,5460
|
|
20240619,170500,133799730,3425,3425,3425,3425,0
|
|
20240619,170400,133799730,3425,3425,3425,3425,0
|
|
20240619,170300,133799730,3425,3425,3425,3425,0
|
|
20240619,170200,133799730,3425,3425,3425,3425,0
|
|
20240619,170100,133799730,3425,3425,3425,3425,0
|
|
20240619,170000,133799730,3425,3425,3425,3425,0
|
|
20240619,165900,133799730,3425,3425,3425,3425,0
|
|
20240619,165800,133799730,3425,3425,3425,3425,0
|
|
20240619,165700,133799730,3425,3425,3425,3425,0
|
|
20240619,165600,133799730,3425,3425,3425,3425,0
|
|
20240619,165500,133799730,3425,3425,3425,3425,0
|
|
20240619,165400,133799730,3425,3425,3425,3425,0
|
|
20240619,165300,133799730,3425,3425,3425,3425,0
|
|
20240619,165200,133799730,3425,3425,3425,3425,0
|
|
20240619,165100,133799730,3425,3425,3425,3425,0
|
|
20240619,165000,133799730,3425,3425,3425,3425,0
|
|
20240619,164900,133799730,3425,3425,3425,3425,0
|
|
20240619,164800,133799730,3425,3425,3425,3425,0
|
|
20240619,164700,133799730,3425,3425,3425,3425,0
|
|
20240619,164600,133799730,3425,3425,3425,3425,0
|
|
20240619,164500,133799730,3425,3425,3425,3425,0
|
|
20240619,164400,133799730,3425,3425,3425,3425,0
|
|
20240619,164300,133799730,3425,3425,3425,3425,0
|
|
20240619,164200,133799730,3425,3425,3425,3425,0
|
|
20240619,164100,133799730,3425,3425,3425,3425,0
|
|
20240619,164000,133799730,3425,3425,3425,3425,0
|
|
20240619,163900,133799730,3425,3425,3425,3425,0
|
|
20240619,163800,133799730,3425,3425,3425,3425,0
|
|
20240619,163700,133799730,3425,3425,3425,3425,0
|
|
20240619,163600,133799730,3425,3425,3425,3425,5460
|
|
20240619,163500,133799730,3425,3425,3425,3425,0
|
|
20240619,163400,133799730,3425,3425,3425,3425,0
|
|
20240619,163300,133799730,3425,3425,3425,3425,0
|
|
20240619,163200,133799730,3425,3425,3425,3425,0
|
|
20240619,163100,133799730,3425,3425,3425,3425,0
|
|
20240619,163000,133799730,3425,3425,3425,3425,0
|
|
20240619,162900,133799730,3425,3425,3425,3425,0
|
|
20240619,162800,133799730,3425,3425,3425,3425,0
|
|
20240619,162700,133799730,3425,3425,3425,3425,0
|
|
20240619,162600,133799730,3425,3425,3425,3425,0
|
|
20240619,162500,133799730,3425,3425,3425,3425,0
|
|
20240619,162400,133799730,3425,3425,3425,3425,0
|
|
20240619,162300,133799730,3425,3425,3425,3425,0
|
|
20240619,162200,133799730,3425,3425,3425,3425,0
|
|
20240619,162100,133799730,3425,3425,3425,3425,0
|
|
20240619,162000,133799730,3425,3425,3425,3425,0
|
|
20240619,161900,133799730,3425,3425,3425,3425,0
|
|
20240619,161800,133799730,3425,3425,3425,3425,0
|
|
20240619,161700,133799730,3425,3425,3425,3425,0
|
|
20240619,161600,133799730,3425,3425,3425,3425,0
|
|
20240619,161500,133799730,3425,3425,3425,3425,0
|
|
20240619,161400,133799730,3425,3425,3425,3425,0
|
|
20240619,161300,133799730,3425,3425,3425,3425,0
|
|
20240619,161200,133799730,3425,3425,3425,3425,0
|
|
20240619,161100,133799730,3425,3425,3425,3425,0
|
|
20240619,161000,133799730,3425,3425,3425,3425,0
|
|
20240619,160900,133799730,3425,3425,3425,3425,0
|
|
20240619,160800,133799730,3425,3425,3425,3425,0
|
|
20240619,160700,133799730,3425,3425,3425,3425,0
|
|
20240619,160600,133799730,3425,3425,3425,3425,5460
|
|
20240619,160500,133799730,3425,3425,3425,3425,0
|
|
20240619,160400,133799730,3425,3425,3425,3425,0
|
|
20240619,160300,133799730,3425,3425,3425,3425,0
|
|
20240619,160200,133799730,3425,3425,3425,3425,0
|
|
20240619,160100,133799730,3425,3425,3425,3425,0
|
|
20240619,160000,133799730,3425,3425,3425,3425,0
|
|
20240619,155900,133799730,3425,3425,3425,3425,0
|
|
20240619,155800,133799730,3425,3425,3425,3425,0
|
|
20240619,155700,133799730,3425,3425,3425,3425,0
|
|
20240619,155600,133799730,3425,3425,3425,3425,0
|
|
20240619,155500,133799730,3425,3425,3425,3425,0
|
|
20240619,155400,133799730,3425,3425,3425,3425,0
|
|
20240619,155300,133799730,3425,3425,3425,3425,0
|
|
20240619,155200,133799730,3425,3425,3425,3425,0
|
|
20240619,155100,133799730,3425,3425,3425,3425,0
|
|
20240619,155000,133799730,3425,3425,3425,3425,0
|
|
20240619,154900,133799730,3425,3425,3425,3425,0
|
|
20240619,154800,133799730,3425,3425,3425,3425,0
|
|
20240619,154700,133799730,3425,3425,3425,3425,0
|
|
20240619,154600,133799730,3425,3425,3425,3425,0
|
|
20240619,154500,133799730,3425,3425,3425,3425,0
|
|
20240619,154400,133799730,3425,3425,3425,3425,0
|
|
20240619,154300,133799730,3425,3425,3425,3425,0
|
|
20240619,154200,133799730,3425,3425,3425,3425,0
|
|
20240619,154100,133799730,3425,3425,3425,3425,0
|
|
20240619,154000,133799730,3425,3425,3425,3425,0
|
|
20240619,153900,133799730,3425,3425,3425,3425,0
|
|
20240619,153800,133799730,3425,3425,3425,3425,0
|
|
20240619,153700,133799730,3425,3425,3425,3425,0
|
|
20240619,153600,133799730,3425,3425,3425,3425,5460
|
|
20240619,153500,133799730,3425,3425,3425,3425,0
|
|
20240619,153400,133799730,3425,3425,3425,3425,0
|
|
20240619,153300,133799730,3425,3425,3425,3425,0
|
|
20240619,153200,133799730,3425,3425,3425,3425,0
|
|
20240619,153100,133799730,3425,3425,3425,3425,0
|
|
20240619,153000,133799730,3425,3425,3425,3425,5460
|
|
20240619,152900,115099230,3445,3445,3445,3445,0
|
|
20240619,152800,115099230,3445,3445,3445,3445,0
|
|
20240619,152700,115099230,3445,3445,3445,3445,0
|
|
20240619,152600,115099230,3445,3445,3445,3445,0
|
|
20240619,152500,115099230,3445,3445,3445,3445,0
|
|
20240619,152400,115099230,3445,3445,3445,3445,0
|
|
20240619,152300,115099230,3445,3445,3445,3445,0
|
|
20240619,152200,115099230,3445,3445,3445,3445,0
|
|
20240619,152100,115099230,3445,3445,3445,3445,0
|
|
20240619,152000,115099230,3445,3445,3445,3445,0
|
|
20240619,151900,115099230,3445,3445,3445,3445,2
|
|
20240619,151800,115092340,3440,3440,3440,3440,27
|
|
20240619,151700,114999460,3440,3440,3440,3440,0
|
|
20240619,151600,114999460,3440,3445,3445,3440,1603
|
|
20240619,151500,109477130,3445,3445,3445,3445,177
|
|
20240619,151400,108867365,3455,3455,3455,3455,0
|
|
20240619,151300,108867365,3455,3455,3455,3455,300
|
|
20240619,151200,107830865,3440,3455,3455,3440,2
|
|
20240619,151100,107823970,3440,3440,3455,3440,9
|
|
20240619,151000,107792955,3455,3440,3455,3440,10
|
|
20240619,150900,107758480,3450,3440,3455,3440,12
|
|
20240619,150800,107717115,3455,3455,3455,3440,44
|
|
20240619,150700,107565215,3440,3440,3455,3440,11
|
|
20240619,150600,107527305,3455,3440,3455,3440,14
|
|
20240619,150500,107479050,3450,3440,3455,3440,191
|
|
20240619,150400,106819255,3455,3440,3455,3440,407
|
|
20240619,150300,105416030,3450,3450,3450,3450,0
|
|
20240619,150200,105416030,3450,3450,3450,3450,0
|
|
20240619,150100,105416030,3450,3450,3450,3450,0
|
|
20240619,150000,105416030,3450,3450,3450,3450,0
|
|
20240619,145900,105416030,3450,3450,3450,3450,0
|
|
20240619,145800,105416030,3450,3450,3450,3450,0
|
|
20240619,145700,105416030,3450,3440,3450,3435,729
|
|
20240619,145600,102910870,3440,3440,3440,3440,194
|
|
20240619,145500,102243510,3440,3440,3440,3440,0
|
|
20240619,145400,102243510,3440,3440,3440,3440,0
|
|
20240619,145300,102243510,3440,3440,3440,3440,0
|
|
20240619,145200,102243510,3440,3435,3440,3435,55
|
|
20240619,145100,102054455,3440,3440,3440,3440,0
|
|
20240619,145000,102054455,3440,3440,3440,3440,0
|
|
20240619,144900,102054455,3440,3440,3440,3440,0
|
|
20240619,144800,102054455,3440,3440,3440,3440,24
|
|
20240619,144700,101971895,3440,3440,3440,3440,0
|
|
20240619,144600,101971895,3440,3440,3440,3440,0
|
|
20240619,144500,101971895,3440,3440,3440,3440,0
|
|
20240619,144400,101971895,3440,3440,3440,3440,0
|
|
20240619,144300,101971895,3440,3440,3440,3440,0
|
|
20240619,144200,101971895,3440,3440,3440,3440,1154
|
|
20240619,144100,98002135,3440,3440,3440,3440,0
|
|
20240619,144000,98002135,3440,3440,3440,3440,0
|
|
20240619,143900,98002135,3440,3440,3440,3440,0
|
|
20240619,143800,98002135,3440,3440,3440,3440,0
|
|
20240619,143700,98002135,3440,3440,3440,3440,2
|
|
20240619,143600,97995255,3440,3440,3440,3440,0
|
|
20240619,143500,97995255,3440,3440,3440,3440,0
|
|
20240619,143400,97995255,3440,3440,3440,3440,1
|
|
20240619,143300,97991815,3445,3445,3445,3445,0
|
|
20240619,143200,97991815,3445,3445,3445,3445,0
|
|
20240619,143100,97991815,3445,3445,3445,3445,0
|
|
20240619,143000,97991815,3445,3445,3445,3445,0
|
|
20240619,142900,97991815,3445,3445,3445,3445,0
|
|
20240619,142800,97991815,3445,3445,3445,3445,0
|
|
20240619,142700,97991815,3445,3445,3445,3445,0
|
|
20240619,142600,97991815,3445,3435,3450,3435,4
|
|
20240619,142500,97978050,3450,3435,3450,3435,2
|
|
20240619,142400,97971165,3450,3450,3450,3450,0
|
|
20240619,142300,97971165,3450,3450,3450,3450,0
|
|
20240619,142200,97971165,3450,3450,3450,3450,0
|
|
20240619,142100,97971165,3450,3450,3450,3450,0
|
|
20240619,142000,97971165,3450,3450,3450,3450,0
|
|
20240619,141900,97971165,3450,3450,3450,3450,0
|
|
20240619,141800,97971165,3450,3450,3450,3450,0
|
|
20240619,141700,97971165,3450,3450,3450,3450,0
|
|
20240619,141600,97971165,3450,3450,3450,3450,0
|
|
20240619,141500,97971165,3450,3450,3450,3450,0
|
|
20240619,141400,97971165,3450,3450,3450,3450,0
|
|
20240619,141300,97971165,3450,3450,3450,3450,0
|
|
20240619,141200,97971165,3450,3450,3450,3450,0
|
|
20240619,141100,97971165,3450,3450,3450,3450,0
|
|
20240619,141000,97971165,3450,3450,3450,3450,0
|
|
20240619,140900,97971165,3450,3450,3450,3450,0
|
|
20240619,140800,97971165,3450,3450,3450,3450,0
|
|
20240619,140700,97971165,3450,3450,3450,3450,0
|
|
20240619,140600,97971165,3450,3435,3450,3435,2001
|
|
20240619,140500,91076095,3445,3445,3445,3445,0
|
|
20240619,140400,91076095,3445,3435,3445,3435,4
|
|
20240619,140300,91062325,3445,3435,3445,3435,16
|
|
20240619,140200,91007215,3445,3445,3445,3445,0
|
|
20240619,140100,91007215,3445,3445,3445,3445,0
|
|
20240619,140000,91007215,3445,3445,3445,3445,0
|
|
20240619,135900,91007215,3445,3445,3445,3445,0
|
|
20240619,135800,91007215,3445,3445,3445,3445,0
|
|
20240619,135700,91007215,3445,3445,3445,3445,0
|
|
20240619,135600,91007215,3445,3435,3445,3435,204
|
|
20240619,135500,90304890,3445,3445,3445,3445,0
|
|
20240619,135400,90304890,3445,3445,3445,3445,0
|
|
20240619,135300,90304890,3445,3445,3445,3445,0
|
|
20240619,135200,90304890,3445,3445,3445,3445,0
|
|
20240619,135100,90304890,3445,3440,3445,3425,3239
|
|
20240619,135000,79192685,3445,3445,3445,3445,0
|
|
20240619,134900,79192685,3445,3445,3445,3445,100
|
|
20240619,134800,78848185,3445,3445,3445,3445,0
|
|
20240619,134700,78848185,3445,3445,3445,3445,0
|
|
20240619,134600,78848185,3445,3445,3445,3445,454
|
|
20240619,134500,77284155,3445,3445,3445,3445,0
|
|
20240619,134400,77284155,3445,3445,3445,3445,0
|
|
20240619,134300,77284155,3445,3445,3445,3445,0
|
|
20240619,134200,77284155,3445,3445,3445,3445,100
|
|
20240619,134100,76939655,3440,3440,3440,3440,0
|
|
20240619,134000,76939655,3440,3440,3440,3440,0
|
|
20240619,133900,76939655,3440,3440,3440,3440,102
|
|
20240619,133800,76588775,3445,3445,3445,3445,0
|
|
20240619,133700,76588775,3445,3445,3445,3445,0
|
|
20240619,133600,76588775,3445,3445,3445,3445,0
|
|
20240619,133500,76588775,3445,3445,3445,3445,0
|
|
20240619,133400,76588775,3445,3445,3445,3445,0
|
|
20240619,133300,76588775,3445,3445,3445,3445,0
|
|
20240619,133200,76588775,3445,3445,3445,3445,100
|
|
20240619,133100,76244275,3440,3440,3440,3440,200
|
|
20240619,133000,75556275,3440,3445,3445,3440,1313
|
|
20240619,132900,71038015,3445,3445,3445,3445,0
|
|
20240619,132800,71038015,3445,3445,3445,3445,0
|
|
20240619,132700,71038015,3445,3445,3445,3445,0
|
|
20240619,132600,71038015,3445,3445,3445,3445,0
|
|
20240619,132500,71038015,3445,3445,3445,3445,146
|
|
20240619,132400,70535045,3445,3445,3445,3445,0
|
|
20240619,132300,70535045,3445,3445,3445,3445,0
|
|
20240619,132200,70535045,3445,3445,3445,3445,0
|
|
20240619,132100,70535045,3445,3445,3445,3445,0
|
|
20240619,132000,70535045,3445,3445,3445,3445,50
|
|
20240619,131900,70362795,3450,3450,3450,3450,0
|
|
20240619,131800,70362795,3450,3450,3450,3450,0
|
|
20240619,131700,70362795,3450,3450,3450,3450,0
|
|
20240619,131600,70362795,3450,3450,3450,3450,0
|
|
20240619,131500,70362795,3450,3450,3450,3450,200
|
|
20240619,131400,69672795,3460,3460,3460,3460,0
|
|
20240619,131300,69672795,3460,3460,3460,3460,0
|
|
20240619,131200,69672795,3460,3460,3460,3460,0
|
|
20240619,131100,69672795,3460,3460,3460,3460,0
|
|
20240619,131000,69672795,3460,3460,3460,3460,0
|
|
20240619,130900,69672795,3460,3460,3460,3460,0
|
|
20240619,130800,69672795,3460,3460,3460,3460,0
|
|
20240619,130700,69672795,3460,3460,3460,3460,0
|
|
20240619,130600,69672795,3460,3460,3460,3460,0
|
|
20240619,130500,69672795,3460,3460,3460,3460,0
|
|
20240619,130400,69672795,3460,3460,3460,3460,0
|
|
20240619,130300,69672795,3460,3460,3460,3460,0
|
|
20240619,130200,69672795,3460,3445,3460,3445,1001
|
|
20240619,130100,66224335,3445,3445,3445,3445,0
|
|
20240619,130000,66224335,3445,3450,3450,3445,20
|
|
20240619,125900,66155385,3450,3450,3450,3450,0
|
|
20240619,125800,66155385,3450,3450,3450,3450,400
|
|
20240619,125700,64775385,3450,3450,3450,3450,0
|
|
20240619,125600,64775385,3450,3450,3450,3450,0
|
|
20240619,125500,64775385,3450,3450,3450,3450,0
|
|
20240619,125400,64775385,3450,3450,3450,3450,0
|
|
20240619,125300,64775385,3450,3450,3450,3450,0
|
|
20240619,125200,64775385,3450,3450,3450,3450,0
|
|
20240619,125100,64775385,3450,3450,3450,3450,0
|
|
20240619,125000,64775385,3450,3450,3450,3450,0
|
|
20240619,124900,64775385,3450,3450,3450,3450,0
|
|
20240619,124800,64775385,3450,3450,3450,3450,0
|
|
20240619,124700,64775385,3450,3450,3450,3450,0
|
|
20240619,124600,64775385,3450,3450,3450,3450,0
|
|
20240619,124500,64775385,3450,3450,3450,3450,0
|
|
20240619,124400,64775385,3450,3450,3450,3450,0
|
|
20240619,124300,64775385,3450,3450,3450,3450,0
|
|
20240619,124200,64775385,3450,3450,3450,3450,0
|
|
20240619,124100,64775385,3450,3455,3455,3450,379
|
|
20240619,124000,63467675,3455,3455,3455,3455,0
|
|
20240619,123900,63467675,3455,3455,3455,3455,0
|
|
20240619,123800,63467675,3455,3455,3455,3455,0
|
|
20240619,123700,63467675,3455,3455,3455,3455,0
|
|
20240619,123600,63467675,3455,3455,3455,3455,0
|
|
20240619,123500,63467675,3455,3455,3455,3455,0
|
|
20240619,123400,63467675,3455,3455,3455,3455,0
|
|
20240619,123300,63467675,3455,3455,3455,3455,100
|
|
20240619,123200,63122175,3455,3455,3455,3455,0
|
|
20240619,123100,63122175,3455,3455,3455,3455,0
|
|
20240619,123000,63122175,3455,3455,3455,3455,0
|
|
20240619,122900,63122175,3455,3455,3455,3455,0
|
|
20240619,122800,63122175,3455,3455,3455,3455,0
|
|
20240619,122700,63122175,3455,3455,3455,3455,0
|
|
20240619,122600,63122175,3455,3455,3455,3455,0
|
|
20240619,122500,63122175,3455,3455,3455,3455,0
|
|
20240619,122400,63122175,3455,3455,3455,3455,0
|
|
20240619,122300,63122175,3455,3455,3455,3455,50
|
|
20240619,122200,62949425,3460,3460,3460,3460,0
|
|
20240619,122100,62949425,3460,3460,3460,3460,0
|
|
20240619,122000,62949425,3460,3460,3460,3460,0
|
|
20240619,121900,62949425,3460,3460,3460,3460,0
|
|
20240619,121800,62949425,3460,3460,3460,3460,0
|
|
20240619,121700,62949425,3460,3460,3460,3460,24
|
|
20240619,121600,62866385,3455,3455,3455,3455,0
|
|
20240619,121500,62866385,3455,3455,3455,3455,0
|
|
20240619,121400,62866385,3455,3455,3455,3455,0
|
|
20240619,121300,62866385,3455,3455,3455,3455,0
|
|
20240619,121200,62866385,3455,3455,3455,3455,0
|
|
20240619,121100,62866385,3455,3455,3455,3455,0
|
|
20240619,121000,62866385,3455,3455,3455,3455,0
|
|
20240619,120900,62866385,3455,3455,3455,3455,0
|
|
20240619,120800,62866385,3455,3455,3455,3455,0
|
|
20240619,120700,62866385,3455,3455,3455,3455,0
|
|
20240619,120600,62866385,3455,3455,3455,3455,0
|
|
20240619,120500,62866385,3455,3455,3455,3455,0
|
|
20240619,120400,62866385,3455,3455,3455,3455,0
|
|
20240619,120300,62866385,3455,3455,3455,3455,0
|
|
20240619,120200,62866385,3455,3455,3455,3455,0
|
|
20240619,120100,62866385,3455,3455,3455,3455,0
|
|
20240619,120000,62866385,3455,3455,3455,3455,0
|
|
20240619,115900,62866385,3455,3455,3455,3455,0
|
|
20240619,115800,62866385,3455,3455,3455,3455,500
|
|
20240619,115700,61138885,3460,3460,3460,3460,0
|
|
20240619,115600,61138885,3460,3460,3460,3460,0
|
|
20240619,115500,61138885,3460,3460,3460,3460,13
|
|
20240619,115400,61093905,3460,3460,3460,3460,289
|
|
20240619,115300,60093965,3455,3455,3455,3455,0
|
|
20240619,115200,60093965,3455,3455,3455,3455,1
|
|
20240619,115100,60090510,3460,3460,3460,3460,0
|
|
20240619,115000,60090510,3460,3460,3460,3460,0
|
|
20240619,114900,60090510,3460,3460,3460,3460,0
|
|
20240619,114800,60090510,3460,3460,3460,3460,0
|
|
20240619,114700,60090510,3460,3460,3460,3460,0
|
|
20240619,114600,60090510,3460,3460,3460,3460,0
|
|
20240619,114500,60090510,3460,3460,3460,3460,0
|
|
20240619,114400,60090510,3460,3460,3460,3460,0
|
|
20240619,114300,60090510,3460,3460,3460,3460,0
|
|
20240619,114200,60090510,3460,3460,3460,3460,0
|
|
20240619,114100,60090510,3460,3460,3460,3460,0
|
|
20240619,114000,60090510,3460,3460,3460,3460,0
|
|
20240619,113900,60090510,3460,3460,3460,3460,0
|
|
20240619,113800,60090510,3460,3460,3460,3460,0
|
|
20240619,113700,60090510,3460,3460,3460,3460,0
|
|
20240619,113600,60090510,3460,3460,3460,3460,0
|
|
20240619,113500,60090510,3460,3460,3460,3460,0
|
|
20240619,113400,60090510,3460,3460,3460,3460,0
|
|
20240619,113300,60090510,3460,3460,3460,3460,50
|
|
20240619,113200,59917510,3450,3450,3450,3450,0
|
|
20240619,113100,59917510,3450,3450,3450,3450,0
|
|
20240619,113000,59917510,3450,3450,3450,3450,0
|
|
20240619,112900,59917510,3450,3450,3450,3450,0
|
|
20240619,112800,59917510,3450,3450,3450,3450,0
|
|
20240619,112700,59917510,3450,3450,3450,3450,0
|
|
20240619,112600,59917510,3450,3450,3450,3450,0
|
|
20240619,112500,59917510,3450,3450,3450,3450,0
|
|
20240619,112400,59917510,3450,3450,3450,3450,0
|
|
20240619,112300,59917510,3450,3450,3450,3450,0
|
|
20240619,112200,59917510,3450,3450,3450,3450,0
|
|
20240619,112100,59917510,3450,3450,3450,3450,0
|
|
20240619,112000,59917510,3450,3450,3450,3450,0
|
|
20240619,111900,59917510,3450,3450,3450,3450,0
|
|
20240619,111800,59917510,3450,3450,3450,3450,0
|
|
20240619,111700,59917510,3450,3450,3450,3450,0
|
|
20240619,111600,59917510,3450,3450,3450,3450,0
|
|
20240619,111500,59917510,3450,3450,3450,3450,0
|
|
20240619,111400,59917510,3450,3450,3450,3450,0
|
|
20240619,111300,59917510,3450,3450,3450,3450,0
|
|
20240619,111200,59917510,3450,3450,3450,3450,0
|
|
20240619,111100,59917510,3450,3455,3455,3450,1633
|
|
20240619,111000,54282910,3455,3455,3455,3455,0
|
|
20240619,110900,54282910,3455,3455,3455,3455,0
|
|
20240619,110800,54282910,3455,3455,3455,3455,0
|
|
20240619,110700,54282910,3455,3455,3455,3455,0
|
|
20240619,110600,54282910,3455,3455,3455,3455,0
|
|
20240619,110500,54282910,3455,3455,3455,3455,0
|
|
20240619,110400,54282910,3455,3455,3455,3455,0
|
|
20240619,110300,54282910,3455,3455,3455,3455,631
|
|
20240619,110200,52102805,3460,3460,3460,3460,0
|
|
20240619,110100,52102805,3460,3460,3460,3460,0
|
|
20240619,110000,52102805,3460,3460,3460,3460,0
|
|
20240619,105900,52102805,3460,3460,3460,3460,448
|
|
20240619,105800,50552725,3460,3460,3460,3460,0
|
|
20240619,105700,50552725,3460,3460,3460,3460,0
|
|
20240619,105600,50552725,3460,3460,3460,3460,0
|
|
20240619,105500,50552725,3460,3460,3460,3460,0
|
|
20240619,105400,50552725,3460,3460,3460,3460,0
|
|
20240619,105300,50552725,3460,3460,3460,3460,0
|
|
20240619,105200,50552725,3460,3460,3460,3460,0
|
|
20240619,105100,50552725,3460,3460,3460,3460,0
|
|
20240619,105000,50552725,3460,3460,3460,3460,0
|
|
20240619,104900,50552725,3460,3460,3460,3460,0
|
|
20240619,104800,50552725,3460,3460,3460,3460,0
|
|
20240619,104700,50552725,3460,3460,3460,3460,3
|
|
20240619,104600,50542345,3460,3460,3460,3460,11
|
|
20240619,104500,50504285,3460,3460,3460,3460,6
|
|
20240619,104400,50483525,3460,3460,3460,3460,10
|
|
20240619,104300,50448925,3460,3460,3460,3460,3
|
|
20240619,104200,50438545,3460,3460,3460,3460,9
|
|
20240619,104100,50407405,3460,3460,3460,3460,2400
|
|
20240619,104000,42103405,3465,3465,3465,3465,0
|
|
20240619,103900,42103405,3465,3465,3465,3465,0
|
|
20240619,103800,42103405,3465,3465,3465,3465,0
|
|
20240619,103700,42103405,3465,3465,3465,3465,0
|
|
20240619,103600,42103405,3465,3465,3465,3465,0
|
|
20240619,103500,42103405,3465,3465,3465,3465,553
|
|
20240619,103400,40187260,3460,3460,3460,3460,0
|
|
20240619,103300,40187260,3460,3460,3460,3460,0
|
|
20240619,103200,40187260,3460,3460,3460,3460,0
|
|
20240619,103100,40187260,3460,3460,3460,3460,0
|
|
20240619,103000,40187260,3460,3460,3460,3460,4
|
|
20240619,102900,40173420,3460,3460,3460,3460,0
|
|
20240619,102800,40173420,3460,3460,3460,3460,0
|
|
20240619,102700,40173420,3460,3460,3460,3460,0
|
|
20240619,102600,40173420,3460,3460,3460,3460,0
|
|
20240619,102500,40173420,3460,3460,3460,3460,0
|
|
20240619,102400,40173420,3460,3460,3460,3460,598
|
|
20240619,102300,38104340,3445,3445,3445,3445,0
|
|
20240619,102200,38104340,3445,3450,3450,3445,84
|
|
20240619,102100,37814860,3450,3450,3450,3450,1
|
|
20240619,102000,37811410,3460,3460,3460,3460,0
|
|
20240619,101900,37811410,3460,3460,3460,3460,3
|
|
20240619,101800,37801030,3450,3450,3450,3450,0
|
|
20240619,101700,37801030,3450,3450,3450,3450,0
|
|
20240619,101600,37801030,3450,3450,3450,3450,1
|
|
20240619,101500,37797580,3465,3460,3465,3460,502
|
|
20240619,101400,36060655,3465,3465,3465,3465,0
|
|
20240619,101300,36060655,3465,3465,3465,3465,0
|
|
20240619,101200,36060655,3465,3465,3465,3465,0
|
|
20240619,101100,36060655,3465,3465,3465,3465,0
|
|
20240619,101000,36060655,3465,3465,3465,3465,0
|
|
20240619,100900,36060655,3465,3465,3465,3465,0
|
|
20240619,100800,36060655,3465,3465,3465,3465,0
|
|
20240619,100700,36060655,3465,3460,3465,3460,2
|
|
20240619,100600,36053730,3465,3465,3465,3465,0
|
|
20240619,100500,36053730,3465,3465,3465,3465,0
|
|
20240619,100400,36053730,3465,3465,3465,3465,0
|
|
20240619,100300,36053730,3465,3465,3465,3465,0
|
|
20240619,100200,36053730,3465,3465,3465,3465,0
|
|
20240619,100100,36053730,3465,3465,3465,3465,0
|
|
20240619,100000,36053730,3465,3450,3465,3450,84
|
|
20240619,095900,35763875,3465,3465,3465,3465,0
|
|
20240619,095800,35763875,3465,3460,3465,3460,5
|
|
20240619,095700,35746560,3465,3465,3465,3465,0
|
|
20240619,095600,35746560,3465,3465,3465,3465,0
|
|
20240619,095500,35746560,3465,3460,3465,3460,202
|
|
20240619,095400,35047635,3460,3460,3460,3460,0
|
|
20240619,095300,35047635,3460,3460,3460,3460,0
|
|
20240619,095200,35047635,3460,3460,3460,3460,0
|
|
20240619,095100,35047635,3460,3460,3460,3460,0
|
|
20240619,095000,35047635,3460,3460,3460,3460,0
|
|
20240619,094900,35047635,3460,3460,3460,3460,0
|
|
20240619,094800,35047635,3460,3460,3460,3460,0
|
|
20240619,094700,35047635,3460,3460,3460,3460,0
|
|
20240619,094600,35047635,3460,3460,3460,3460,0
|
|
20240619,094500,35047635,3460,3460,3460,3460,0
|
|
20240619,094400,35047635,3460,3460,3460,3460,0
|
|
20240619,094300,35047635,3460,3460,3460,3460,3002
|
|
20240619,094200,24660715,3450,3450,3450,3450,0
|
|
20240619,094100,24660715,3450,3450,3450,3450,0
|
|
20240619,094000,24660715,3450,3450,3450,3450,0
|
|
20240619,093900,24660715,3450,3450,3450,3450,0
|
|
20240619,093800,24660715,3450,3450,3450,3450,1797
|
|
20240619,093700,18461065,3450,3450,3450,3450,203
|
|
20240619,093600,17760715,3460,3460,3460,3460,0
|
|
20240619,093500,17760715,3460,3460,3460,3460,0
|
|
20240619,093400,17760715,3460,3460,3460,3460,0
|
|
20240619,093300,17760715,3460,3460,3460,3460,0
|
|
20240619,093200,17760715,3460,3460,3460,3460,0
|
|
20240619,093100,17760715,3460,3460,3460,3460,0
|
|
20240619,093000,17760715,3460,3460,3460,3460,0
|
|
20240619,092900,17760715,3460,3460,3460,3460,0
|
|
20240619,092800,17760715,3460,3460,3460,3460,0
|
|
20240619,092700,17760715,3460,3460,3460,3460,0
|
|
20240619,092600,17760715,3460,3460,3460,3460,0
|
|
20240619,092500,17760715,3460,3460,3460,3460,0
|
|
20240619,092400,17760715,3460,3460,3460,3460,291
|
|
20240619,092300,16753855,3455,3455,3455,3455,1
|
|
20240619,092200,16750400,3455,3455,3455,3455,0
|
|
20240619,092100,16750400,3455,3455,3455,3455,0
|
|
20240619,092000,16750400,3455,3455,3455,3455,0
|
|
20240619,091900,16750400,3455,3455,3455,3455,0
|
|
20240619,091800,16750400,3455,3455,3455,3455,20
|
|
20240619,091700,16681300,3455,3455,3455,3455,180
|
|
20240619,091600,16059400,3440,3445,3445,3440,785
|
|
20240619,091500,13355195,3445,3445,3445,3445,3
|
|
20240619,091400,13344860,3445,3445,3445,3445,107
|
|
20240619,091300,12976245,3445,3455,3455,3445,3134
|
|
20240619,091200,2165255,3470,3470,3470,3470,0
|
|
20240619,091100,2165255,3470,3465,3470,3465,24
|
|
20240619,091000,2082075,3460,3460,3460,3460,1
|
|
20240619,090900,2078615,3460,3460,3460,3460,0
|
|
20240619,090800,2078615,3460,3460,3460,3460,0
|
|
20240619,090700,2078615,3460,3460,3460,3460,0
|
|
20240619,090600,2078615,3460,3460,3460,3460,11
|
|
20240619,090500,2040555,3465,3460,3495,3460,224
|
|
20240619,090400,1261075,3455,3455,3455,3455,0
|
|
20240619,090300,1261075,3455,3455,3455,3455,324
|
|
20240619,090200,141655,3455,3455,3455,3455,0
|
|
20240619,090100,141655,3455,3455,3455,3455,0
|
|
20240619,090000,141655,3455,3455,3455,3455,41
|