696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203300,61429225,4050,4050,4050,4050,243
|
|
20240619,203200,61429225,4050,4050,4050,4050,0
|
|
20240619,203100,61429225,4050,4050,4050,4050,0
|
|
20240619,203000,61429225,4050,4050,4050,4050,0
|
|
20240619,202900,61429225,4050,4050,4050,4050,0
|
|
20240619,202800,61429225,4050,4050,4050,4050,0
|
|
20240619,202700,61429225,4050,4050,4050,4050,0
|
|
20240619,202600,61429225,4050,4050,4050,4050,0
|
|
20240619,202500,61429225,4050,4050,4050,4050,0
|
|
20240619,202400,61429225,4050,4050,4050,4050,0
|
|
20240619,202300,61429225,4050,4050,4050,4050,0
|
|
20240619,202200,61429225,4050,4050,4050,4050,0
|
|
20240619,202100,61429225,4050,4050,4050,4050,0
|
|
20240619,202000,61429225,4050,4050,4050,4050,0
|
|
20240619,201900,61429225,4050,4050,4050,4050,0
|
|
20240619,201800,61429225,4050,4050,4050,4050,0
|
|
20240619,201700,61429225,4050,4050,4050,4050,0
|
|
20240619,201600,61429225,4050,4050,4050,4050,0
|
|
20240619,201500,61429225,4050,4050,4050,4050,0
|
|
20240619,201400,61429225,4050,4050,4050,4050,0
|
|
20240619,201300,61429225,4050,4050,4050,4050,0
|
|
20240619,201200,61429225,4050,4050,4050,4050,0
|
|
20240619,201100,61429225,4050,4050,4050,4050,0
|
|
20240619,201000,61429225,4050,4050,4050,4050,0
|
|
20240619,200900,61429225,4050,4050,4050,4050,0
|
|
20240619,200800,61429225,4050,4050,4050,4050,0
|
|
20240619,200700,61429225,4050,4050,4050,4050,0
|
|
20240619,200600,61429225,4050,4050,4050,4050,0
|
|
20240619,200500,61429225,4050,4050,4050,4050,0
|
|
20240619,200400,61429225,4050,4050,4050,4050,0
|
|
20240619,200300,61429225,4050,4050,4050,4050,243
|
|
20240619,200200,61429225,4050,4050,4050,4050,0
|
|
20240619,200100,61429225,4050,4050,4050,4050,0
|
|
20240619,200000,61429225,4050,4050,4050,4050,0
|
|
20240619,195900,61429225,4050,4050,4050,4050,0
|
|
20240619,195800,61429225,4050,4050,4050,4050,0
|
|
20240619,195700,61429225,4050,4050,4050,4050,0
|
|
20240619,195600,61429225,4050,4050,4050,4050,0
|
|
20240619,195500,61429225,4050,4050,4050,4050,0
|
|
20240619,195400,61429225,4050,4050,4050,4050,0
|
|
20240619,195300,61429225,4050,4050,4050,4050,0
|
|
20240619,195200,61429225,4050,4050,4050,4050,0
|
|
20240619,195100,61429225,4050,4050,4050,4050,0
|
|
20240619,195000,61429225,4050,4050,4050,4050,0
|
|
20240619,194900,61429225,4050,4050,4050,4050,0
|
|
20240619,194800,61429225,4050,4050,4050,4050,0
|
|
20240619,194700,61429225,4050,4050,4050,4050,0
|
|
20240619,194600,61429225,4050,4050,4050,4050,0
|
|
20240619,194500,61429225,4050,4050,4050,4050,0
|
|
20240619,194400,61429225,4050,4050,4050,4050,0
|
|
20240619,194300,61429225,4050,4050,4050,4050,0
|
|
20240619,194200,61429225,4050,4050,4050,4050,0
|
|
20240619,194100,61429225,4050,4050,4050,4050,0
|
|
20240619,194000,61429225,4050,4050,4050,4050,0
|
|
20240619,193900,61429225,4050,4050,4050,4050,0
|
|
20240619,193800,61429225,4050,4050,4050,4050,0
|
|
20240619,193700,61429225,4050,4050,4050,4050,0
|
|
20240619,193600,61429225,4050,4050,4050,4050,0
|
|
20240619,193500,61429225,4050,4050,4050,4050,0
|
|
20240619,193400,61429225,4050,4050,4050,4050,0
|
|
20240619,193300,61429225,4050,4050,4050,4050,243
|
|
20240619,193200,61429225,4050,4050,4050,4050,0
|
|
20240619,193100,61429225,4050,4050,4050,4050,0
|
|
20240619,193000,61429225,4050,4050,4050,4050,0
|
|
20240619,192900,61429225,4050,4050,4050,4050,0
|
|
20240619,192800,61429225,4050,4050,4050,4050,0
|
|
20240619,192700,61429225,4050,4050,4050,4050,0
|
|
20240619,192600,61429225,4050,4050,4050,4050,0
|
|
20240619,192500,61429225,4050,4050,4050,4050,0
|
|
20240619,192400,61429225,4050,4050,4050,4050,0
|
|
20240619,192300,61429225,4050,4050,4050,4050,0
|
|
20240619,192200,61429225,4050,4050,4050,4050,0
|
|
20240619,192100,61429225,4050,4050,4050,4050,0
|
|
20240619,192000,61429225,4050,4050,4050,4050,0
|
|
20240619,191900,61429225,4050,4050,4050,4050,0
|
|
20240619,191800,61429225,4050,4050,4050,4050,0
|
|
20240619,191700,61429225,4050,4050,4050,4050,0
|
|
20240619,191600,61429225,4050,4050,4050,4050,0
|
|
20240619,191500,61429225,4050,4050,4050,4050,0
|
|
20240619,191400,61429225,4050,4050,4050,4050,0
|
|
20240619,191300,61429225,4050,4050,4050,4050,0
|
|
20240619,191200,61429225,4050,4050,4050,4050,0
|
|
20240619,191100,61429225,4050,4050,4050,4050,0
|
|
20240619,191000,61429225,4050,4050,4050,4050,0
|
|
20240619,190900,61429225,4050,4050,4050,4050,0
|
|
20240619,190800,61429225,4050,4050,4050,4050,0
|
|
20240619,190700,61429225,4050,4050,4050,4050,0
|
|
20240619,190600,61429225,4050,4050,4050,4050,0
|
|
20240619,190500,61429225,4050,4050,4050,4050,0
|
|
20240619,190400,61429225,4050,4050,4050,4050,0
|
|
20240619,190300,61429225,4050,4050,4050,4050,243
|
|
20240619,190200,61429225,4050,4050,4050,4050,0
|
|
20240619,190100,61429225,4050,4050,4050,4050,0
|
|
20240619,190000,61429225,4050,4050,4050,4050,0
|
|
20240619,185900,61429225,4050,4050,4050,4050,0
|
|
20240619,185800,61429225,4050,4050,4050,4050,0
|
|
20240619,185700,61429225,4050,4050,4050,4050,0
|
|
20240619,185600,61429225,4050,4050,4050,4050,0
|
|
20240619,185500,61429225,4050,4050,4050,4050,0
|
|
20240619,185400,61429225,4050,4050,4050,4050,0
|
|
20240619,185300,61429225,4050,4050,4050,4050,0
|
|
20240619,185200,61429225,4050,4050,4050,4050,0
|
|
20240619,185100,61429225,4050,4050,4050,4050,0
|
|
20240619,185000,61429225,4050,4050,4050,4050,0
|
|
20240619,184900,61429225,4050,4050,4050,4050,0
|
|
20240619,184800,61429225,4050,4050,4050,4050,0
|
|
20240619,184700,61429225,4050,4050,4050,4050,0
|
|
20240619,184600,61429225,4050,4050,4050,4050,0
|
|
20240619,184500,61429225,4050,4050,4050,4050,0
|
|
20240619,184400,61429225,4050,4050,4050,4050,0
|
|
20240619,184300,61429225,4050,4050,4050,4050,0
|
|
20240619,184200,61429225,4050,4050,4050,4050,0
|
|
20240619,184100,61429225,4050,4050,4050,4050,0
|
|
20240619,184000,61429225,4050,4050,4050,4050,0
|
|
20240619,183900,61429225,4050,4050,4050,4050,0
|
|
20240619,183800,61429225,4050,4050,4050,4050,0
|
|
20240619,183700,61429225,4050,4050,4050,4050,0
|
|
20240619,183600,61429225,4050,4050,4050,4050,0
|
|
20240619,183500,61429225,4050,4050,4050,4050,0
|
|
20240619,183400,61429225,4050,4050,4050,4050,0
|
|
20240619,183300,61429225,4050,4050,4050,4050,243
|
|
20240619,183200,61429225,4050,4050,4050,4050,0
|
|
20240619,183100,61429225,4050,4050,4050,4050,0
|
|
20240619,183000,61429225,4050,4050,4050,4050,0
|
|
20240619,182900,61429225,4050,4050,4050,4050,0
|
|
20240619,182800,61429225,4050,4050,4050,4050,0
|
|
20240619,182700,61429225,4050,4050,4050,4050,0
|
|
20240619,182600,61429225,4050,4050,4050,4050,0
|
|
20240619,182500,61429225,4050,4050,4050,4050,0
|
|
20240619,182400,61429225,4050,4050,4050,4050,0
|
|
20240619,182300,61429225,4050,4050,4050,4050,0
|
|
20240619,182200,61429225,4050,4050,4050,4050,0
|
|
20240619,182100,61429225,4050,4050,4050,4050,0
|
|
20240619,182000,61429225,4050,4050,4050,4050,0
|
|
20240619,181900,61429225,4050,4050,4050,4050,0
|
|
20240619,181800,61429225,4050,4050,4050,4050,0
|
|
20240619,181700,61429225,4050,4050,4050,4050,0
|
|
20240619,181600,61429225,4050,4050,4050,4050,0
|
|
20240619,181500,61429225,4050,4050,4050,4050,0
|
|
20240619,181400,61429225,4050,4050,4050,4050,0
|
|
20240619,181300,61429225,4050,4050,4050,4050,0
|
|
20240619,181200,61429225,4050,4050,4050,4050,0
|
|
20240619,181100,61429225,4050,4050,4050,4050,0
|
|
20240619,181000,61429225,4050,4050,4050,4050,0
|
|
20240619,180900,61429225,4050,4050,4050,4050,0
|
|
20240619,180800,61429225,4050,4050,4050,4050,0
|
|
20240619,180700,61429225,4050,4050,4050,4050,0
|
|
20240619,180600,61429225,4050,4050,4050,4050,0
|
|
20240619,180500,61429225,4050,4050,4050,4050,0
|
|
20240619,180400,61429225,4050,4050,4050,4050,0
|
|
20240619,180300,61429225,4050,4050,4050,4050,243
|
|
20240619,180200,61429225,4050,4050,4050,4050,0
|
|
20240619,180100,61429225,4050,4050,4050,4050,0
|
|
20240619,180000,61429225,4050,4050,4050,4050,0
|
|
20240619,175900,61429225,4050,4050,4050,4050,0
|
|
20240619,175800,61429225,4050,4050,4050,4050,0
|
|
20240619,175700,61429225,4050,4050,4050,4050,0
|
|
20240619,175600,61429225,4050,4050,4050,4050,0
|
|
20240619,175500,61429225,4050,4050,4050,4050,0
|
|
20240619,175400,61429225,4050,4050,4050,4050,0
|
|
20240619,175300,61429225,4050,4050,4050,4050,0
|
|
20240619,175200,61429225,4050,4050,4050,4050,0
|
|
20240619,175100,61429225,4050,4050,4050,4050,0
|
|
20240619,175000,61429225,4050,4050,4050,4050,0
|
|
20240619,174900,61429225,4050,4050,4050,4050,0
|
|
20240619,174800,61429225,4050,4050,4050,4050,0
|
|
20240619,174700,61429225,4050,4050,4050,4050,0
|
|
20240619,174600,61429225,4050,4050,4050,4050,0
|
|
20240619,174500,61429225,4050,4050,4050,4050,0
|
|
20240619,174400,61429225,4050,4050,4050,4050,0
|
|
20240619,174300,61429225,4050,4050,4050,4050,0
|
|
20240619,174200,61429225,4050,4050,4050,4050,0
|
|
20240619,174100,61429225,4050,4050,4050,4050,0
|
|
20240619,174000,61429225,4050,4050,4050,4050,0
|
|
20240619,173900,61429225,4050,4050,4050,4050,0
|
|
20240619,173800,61429225,4050,4050,4050,4050,0
|
|
20240619,173700,61429225,4050,4050,4050,4050,0
|
|
20240619,173600,61429225,4050,4050,4050,4050,0
|
|
20240619,173500,61429225,4050,4050,4050,4050,0
|
|
20240619,173400,61429225,4050,4050,4050,4050,0
|
|
20240619,173300,61429225,4050,4050,4050,4050,243
|
|
20240619,173200,61429225,4050,4050,4050,4050,0
|
|
20240619,173100,61429225,4050,4050,4050,4050,0
|
|
20240619,173000,61429225,4050,4050,4050,4050,0
|
|
20240619,172900,61429225,4050,4050,4050,4050,0
|
|
20240619,172800,61429225,4050,4050,4050,4050,0
|
|
20240619,172700,61429225,4050,4050,4050,4050,0
|
|
20240619,172600,61429225,4050,4050,4050,4050,0
|
|
20240619,172500,61429225,4050,4050,4050,4050,0
|
|
20240619,172400,61429225,4050,4050,4050,4050,0
|
|
20240619,172300,61429225,4050,4050,4050,4050,0
|
|
20240619,172200,61429225,4050,4050,4050,4050,0
|
|
20240619,172100,61429225,4050,4050,4050,4050,0
|
|
20240619,172000,61429225,4050,4050,4050,4050,0
|
|
20240619,171900,61429225,4050,4050,4050,4050,0
|
|
20240619,171800,61429225,4050,4050,4050,4050,0
|
|
20240619,171700,61429225,4050,4050,4050,4050,0
|
|
20240619,171600,61429225,4050,4050,4050,4050,0
|
|
20240619,171500,61429225,4050,4050,4050,4050,0
|
|
20240619,171400,61429225,4050,4050,4050,4050,0
|
|
20240619,171300,61429225,4050,4050,4050,4050,0
|
|
20240619,171200,61429225,4050,4050,4050,4050,0
|
|
20240619,171100,61429225,4050,4050,4050,4050,0
|
|
20240619,171000,61429225,4050,4050,4050,4050,0
|
|
20240619,170900,61429225,4050,4050,4050,4050,0
|
|
20240619,170800,61429225,4050,4050,4050,4050,0
|
|
20240619,170700,61429225,4050,4050,4050,4050,0
|
|
20240619,170600,61429225,4050,4050,4050,4050,0
|
|
20240619,170500,61429225,4050,4050,4050,4050,0
|
|
20240619,170400,61429225,4050,4050,4050,4050,0
|
|
20240619,170300,61429225,4050,4050,4050,4050,243
|
|
20240619,170200,61429225,4050,4050,4050,4050,0
|
|
20240619,170100,61429225,4050,4050,4050,4050,0
|
|
20240619,170000,61429225,4050,4050,4050,4050,0
|
|
20240619,165900,61429225,4050,4050,4050,4050,0
|
|
20240619,165800,61429225,4050,4050,4050,4050,0
|
|
20240619,165700,61429225,4050,4050,4050,4050,0
|
|
20240619,165600,61429225,4050,4050,4050,4050,0
|
|
20240619,165500,61429225,4050,4050,4050,4050,0
|
|
20240619,165400,61429225,4050,4050,4050,4050,0
|
|
20240619,165300,61429225,4050,4050,4050,4050,0
|
|
20240619,165200,61429225,4050,4050,4050,4050,0
|
|
20240619,165100,61429225,4050,4050,4050,4050,0
|
|
20240619,165000,61429225,4050,4050,4050,4050,0
|
|
20240619,164900,61429225,4050,4050,4050,4050,0
|
|
20240619,164800,61429225,4050,4050,4050,4050,0
|
|
20240619,164700,61429225,4050,4050,4050,4050,0
|
|
20240619,164600,61429225,4050,4050,4050,4050,0
|
|
20240619,164500,61429225,4050,4050,4050,4050,0
|
|
20240619,164400,61429225,4050,4050,4050,4050,0
|
|
20240619,164300,61429225,4050,4050,4050,4050,0
|
|
20240619,164200,61429225,4050,4050,4050,4050,0
|
|
20240619,164100,61429225,4050,4050,4050,4050,0
|
|
20240619,164000,61429225,4050,4050,4050,4050,0
|
|
20240619,163900,61429225,4050,4050,4050,4050,0
|
|
20240619,163800,61429225,4050,4050,4050,4050,0
|
|
20240619,163700,61429225,4050,4050,4050,4050,0
|
|
20240619,163600,61429225,4050,4050,4050,4050,0
|
|
20240619,163500,61429225,4050,4050,4050,4050,0
|
|
20240619,163400,61429225,4050,4050,4050,4050,0
|
|
20240619,163300,61429225,4050,4050,4050,4050,243
|
|
20240619,163200,61429225,4050,4050,4050,4050,0
|
|
20240619,163100,61429225,4050,4050,4050,4050,0
|
|
20240619,163000,61429225,4050,4050,4050,4050,0
|
|
20240619,162900,61429225,4050,4050,4050,4050,0
|
|
20240619,162800,61429225,4050,4050,4050,4050,0
|
|
20240619,162700,61429225,4050,4050,4050,4050,0
|
|
20240619,162600,61429225,4050,4050,4050,4050,0
|
|
20240619,162500,61429225,4050,4050,4050,4050,0
|
|
20240619,162400,61429225,4050,4050,4050,4050,0
|
|
20240619,162300,61429225,4050,4050,4050,4050,0
|
|
20240619,162200,61429225,4050,4050,4050,4050,0
|
|
20240619,162100,61429225,4050,4050,4050,4050,0
|
|
20240619,162000,61429225,4050,4050,4050,4050,0
|
|
20240619,161900,61429225,4050,4050,4050,4050,0
|
|
20240619,161800,61429225,4050,4050,4050,4050,0
|
|
20240619,161700,61429225,4050,4050,4050,4050,0
|
|
20240619,161600,61429225,4050,4050,4050,4050,0
|
|
20240619,161500,61429225,4050,4050,4050,4050,0
|
|
20240619,161400,61429225,4050,4050,4050,4050,0
|
|
20240619,161300,61429225,4050,4050,4050,4050,0
|
|
20240619,161200,61429225,4050,4050,4050,4050,0
|
|
20240619,161100,61429225,4050,4050,4050,4050,0
|
|
20240619,161000,61429225,4050,4050,4050,4050,0
|
|
20240619,160900,61429225,4050,4050,4050,4050,0
|
|
20240619,160800,61429225,4050,4050,4050,4050,0
|
|
20240619,160700,61429225,4050,4050,4050,4050,0
|
|
20240619,160600,61429225,4050,4050,4050,4050,0
|
|
20240619,160500,61429225,4050,4050,4050,4050,0
|
|
20240619,160400,61429225,4050,4050,4050,4050,0
|
|
20240619,160300,61429225,4050,4050,4050,4050,243
|
|
20240619,160200,61429225,4050,4050,4050,4050,0
|
|
20240619,160100,61429225,4050,4050,4050,4050,0
|
|
20240619,160000,61429225,4050,4050,4050,4050,0
|
|
20240619,155900,61429225,4050,4050,4050,4050,0
|
|
20240619,155800,61429225,4050,4050,4050,4050,0
|
|
20240619,155700,61429225,4050,4050,4050,4050,0
|
|
20240619,155600,61429225,4050,4050,4050,4050,0
|
|
20240619,155500,61429225,4050,4050,4050,4050,0
|
|
20240619,155400,61429225,4050,4050,4050,4050,0
|
|
20240619,155300,61429225,4050,4050,4050,4050,0
|
|
20240619,155200,61429225,4050,4050,4050,4050,0
|
|
20240619,155100,61429225,4050,4050,4050,4050,0
|
|
20240619,155000,61429225,4050,4050,4050,4050,0
|
|
20240619,154900,61429225,4050,4050,4050,4050,0
|
|
20240619,154800,61429225,4050,4050,4050,4050,0
|
|
20240619,154700,61429225,4050,4050,4050,4050,0
|
|
20240619,154600,61429225,4050,4050,4050,4050,0
|
|
20240619,154500,61429225,4050,4050,4050,4050,0
|
|
20240619,154400,61429225,4050,4050,4050,4050,0
|
|
20240619,154300,61429225,4050,4050,4050,4050,0
|
|
20240619,154200,61429225,4050,4050,4050,4050,0
|
|
20240619,154100,61429225,4050,4050,4050,4050,0
|
|
20240619,154000,61429225,4050,4050,4050,4050,0
|
|
20240619,153900,61429225,4050,4050,4050,4050,0
|
|
20240619,153800,61429225,4050,4050,4050,4050,0
|
|
20240619,153700,61429225,4050,4050,4050,4050,0
|
|
20240619,153600,61429225,4050,4050,4050,4050,0
|
|
20240619,153500,61429225,4050,4050,4050,4050,0
|
|
20240619,153400,61429225,4050,4050,4050,4050,0
|
|
20240619,153300,61429225,4050,4050,4050,4050,243
|
|
20240619,153200,61429225,4050,4050,4050,4050,0
|
|
20240619,153100,61429225,4050,4050,4050,4050,0
|
|
20240619,153000,61429225,4050,4050,4050,4050,243
|
|
20240619,152900,60445075,4050,4050,4050,4050,0
|
|
20240619,152800,60445075,4050,4050,4050,4050,0
|
|
20240619,152700,60445075,4050,4050,4050,4050,0
|
|
20240619,152600,60445075,4050,4050,4050,4050,0
|
|
20240619,152500,60445075,4050,4050,4050,4050,0
|
|
20240619,152400,60445075,4050,4050,4050,4050,0
|
|
20240619,152300,60445075,4050,4050,4050,4050,0
|
|
20240619,152200,60445075,4050,4050,4050,4050,0
|
|
20240619,152100,60445075,4050,4050,4050,4050,0
|
|
20240619,152000,60445075,4050,4050,4050,4050,0
|
|
20240619,151900,60445075,4050,4050,4050,4050,2
|
|
20240619,151800,60436975,4070,4070,4070,4070,0
|
|
20240619,151700,60436975,4070,4050,4070,4050,320
|
|
20240619,151600,59138835,4060,4060,4060,4060,0
|
|
20240619,151500,59138835,4060,4060,4060,4060,0
|
|
20240619,151400,59138835,4060,4060,4060,4060,0
|
|
20240619,151300,59138835,4060,4060,4060,4060,0
|
|
20240619,151200,59138835,4060,4060,4060,4060,0
|
|
20240619,151100,59138835,4060,4060,4060,4060,1
|
|
20240619,151000,59134775,4050,4050,4050,4050,0
|
|
20240619,150900,59134775,4050,4050,4050,4050,0
|
|
20240619,150800,59134775,4050,4050,4050,4050,0
|
|
20240619,150700,59134775,4050,4050,4050,4050,0
|
|
20240619,150600,59134775,4050,4050,4050,4050,0
|
|
20240619,150500,59134775,4050,4050,4050,4050,1
|
|
20240619,150400,59130725,4050,4050,4050,4050,0
|
|
20240619,150300,59130725,4050,4050,4050,4050,20
|
|
20240619,150200,59049725,4030,4030,4030,4030,892
|
|
20240619,150100,55454965,4030,4030,4030,4030,200
|
|
20240619,150000,54648965,4050,4050,4050,4050,0
|
|
20240619,145900,54648965,4050,4050,4050,4050,0
|
|
20240619,145800,54648965,4050,4050,4050,4050,0
|
|
20240619,145700,54648965,4050,4050,4050,4050,0
|
|
20240619,145600,54648965,4050,4050,4050,4050,0
|
|
20240619,145500,54648965,4050,4050,4050,4050,0
|
|
20240619,145400,54648965,4050,4050,4050,4050,0
|
|
20240619,145300,54648965,4050,4050,4050,4050,2
|
|
20240619,145200,54640865,4050,4035,4055,4035,92
|
|
20240619,145100,54269535,4035,4035,4035,4035,0
|
|
20240619,145000,54269535,4035,4035,4035,4035,5
|
|
20240619,144900,54249360,4035,4035,4035,4035,0
|
|
20240619,144800,54249360,4035,4035,4035,4035,10
|
|
20240619,144700,54209010,4060,4060,4060,4060,0
|
|
20240619,144600,54209010,4060,4060,4060,4060,0
|
|
20240619,144500,54209010,4060,4055,4060,4055,64
|
|
20240619,144400,53949175,4055,4055,4055,4055,0
|
|
20240619,144300,53949175,4055,4055,4055,4055,0
|
|
20240619,144200,53949175,4055,4055,4055,4055,0
|
|
20240619,144100,53949175,4055,4055,4055,4055,0
|
|
20240619,144000,53949175,4055,4055,4055,4055,0
|
|
20240619,143900,53949175,4055,4055,4055,4055,0
|
|
20240619,143800,53949175,4055,4055,4055,4055,0
|
|
20240619,143700,53949175,4055,4055,4055,4055,0
|
|
20240619,143600,53949175,4055,4055,4055,4055,0
|
|
20240619,143500,53949175,4055,4055,4055,4055,0
|
|
20240619,143400,53949175,4055,4055,4055,4055,0
|
|
20240619,143300,53949175,4055,4055,4055,4055,0
|
|
20240619,143200,53949175,4055,4055,4055,4055,0
|
|
20240619,143100,53949175,4055,4055,4055,4055,0
|
|
20240619,143000,53949175,4055,4055,4055,4055,0
|
|
20240619,142900,53949175,4055,4055,4055,4055,0
|
|
20240619,142800,53949175,4055,4055,4055,4055,0
|
|
20240619,142700,53949175,4055,4055,4055,4055,0
|
|
20240619,142600,53949175,4055,4055,4055,4055,0
|
|
20240619,142500,53949175,4055,4055,4055,4055,482
|
|
20240619,142400,51994665,4035,4055,4055,4035,3162
|
|
20240619,142300,39222545,4045,4055,4055,4045,1226
|
|
20240619,142200,34262910,4060,4060,4060,4060,0
|
|
20240619,142100,34262910,4060,4060,4060,4060,0
|
|
20240619,142000,34262910,4060,4060,4060,4060,0
|
|
20240619,141900,34262910,4060,4060,4060,4060,0
|
|
20240619,141800,34262910,4060,4060,4060,4060,0
|
|
20240619,141700,34262910,4060,4060,4060,4060,0
|
|
20240619,141600,34262910,4060,4060,4060,4060,0
|
|
20240619,141500,34262910,4060,4060,4060,4060,0
|
|
20240619,141400,34262910,4060,4060,4060,4060,0
|
|
20240619,141300,34262910,4060,4060,4060,4060,0
|
|
20240619,141200,34262910,4060,4060,4060,4060,0
|
|
20240619,141100,34262910,4060,4060,4060,4060,0
|
|
20240619,141000,34262910,4060,4060,4060,4060,0
|
|
20240619,140900,34262910,4060,4060,4060,4060,0
|
|
20240619,140800,34262910,4060,4060,4060,4060,0
|
|
20240619,140700,34262910,4060,4060,4060,4060,0
|
|
20240619,140600,34262910,4060,4060,4060,4060,0
|
|
20240619,140500,34262910,4060,4060,4060,4060,0
|
|
20240619,140400,34262910,4060,4060,4060,4060,0
|
|
20240619,140300,34262910,4060,4060,4060,4060,0
|
|
20240619,140200,34262910,4060,4060,4060,4060,0
|
|
20240619,140100,34262910,4060,4060,4060,4060,0
|
|
20240619,140000,34262910,4060,4060,4060,4060,0
|
|
20240619,135900,34262910,4060,4060,4060,4060,0
|
|
20240619,135800,34262910,4060,4060,4060,4060,19
|
|
20240619,135700,34185770,4060,4060,4060,4060,0
|
|
20240619,135600,34185770,4060,4060,4060,4060,0
|
|
20240619,135500,34185770,4060,4060,4060,4060,0
|
|
20240619,135400,34185770,4060,4060,4060,4060,0
|
|
20240619,135300,34185770,4060,4050,4060,4050,100
|
|
20240619,135200,33780350,4050,4050,4050,4050,0
|
|
20240619,135100,33780350,4050,4050,4050,4050,5
|
|
20240619,135000,33760100,4050,4050,4050,4050,0
|
|
20240619,134900,33760100,4050,4050,4050,4050,0
|
|
20240619,134800,33760100,4050,4050,4050,4050,1
|
|
20240619,134700,33756050,4050,4050,4050,4050,0
|
|
20240619,134600,33756050,4050,4050,4050,4050,0
|
|
20240619,134500,33756050,4050,4050,4050,4050,0
|
|
20240619,134400,33756050,4050,4050,4050,4050,0
|
|
20240619,134300,33756050,4050,4050,4050,4050,0
|
|
20240619,134200,33756050,4050,4050,4050,4050,0
|
|
20240619,134100,33756050,4050,4050,4050,4050,0
|
|
20240619,134000,33756050,4050,4050,4050,4050,0
|
|
20240619,133900,33756050,4050,4050,4050,4050,0
|
|
20240619,133800,33756050,4050,4050,4050,4050,0
|
|
20240619,133700,33756050,4050,4050,4050,4050,0
|
|
20240619,133600,33756050,4050,4050,4050,4050,1
|
|
20240619,133500,33752000,4055,4055,4055,4055,0
|
|
20240619,133400,33752000,4055,4055,4055,4055,0
|
|
20240619,133300,33752000,4055,4055,4055,4055,0
|
|
20240619,133200,33752000,4055,4055,4055,4055,0
|
|
20240619,133100,33752000,4055,4055,4055,4055,0
|
|
20240619,133000,33752000,4055,4055,4055,4055,0
|
|
20240619,132900,33752000,4055,4055,4055,4055,0
|
|
20240619,132800,33752000,4055,4055,4055,4055,0
|
|
20240619,132700,33752000,4055,4055,4055,4055,0
|
|
20240619,132600,33752000,4055,4055,4055,4055,0
|
|
20240619,132500,33752000,4055,4055,4055,4055,0
|
|
20240619,132400,33752000,4055,4055,4055,4055,0
|
|
20240619,132300,33752000,4055,4055,4055,4055,0
|
|
20240619,132200,33752000,4055,4055,4055,4055,0
|
|
20240619,132100,33752000,4055,4055,4055,4055,0
|
|
20240619,132000,33752000,4055,4055,4055,4055,0
|
|
20240619,131900,33752000,4055,4055,4055,4055,0
|
|
20240619,131800,33752000,4055,4055,4055,4055,0
|
|
20240619,131700,33752000,4055,4055,4055,4055,0
|
|
20240619,131600,33752000,4055,4055,4055,4055,3
|
|
20240619,131500,33739835,4035,4035,4035,4035,0
|
|
20240619,131400,33739835,4035,4035,4035,4035,709
|
|
20240619,131300,30879020,4035,4030,4035,4030,2082
|
|
20240619,131200,22488150,4035,4075,4075,4035,2209
|
|
20240619,131100,13562635,4090,4090,4090,4090,0
|
|
20240619,131000,13562635,4090,4090,4090,4090,0
|
|
20240619,130900,13562635,4090,4090,4090,4090,0
|
|
20240619,130800,13562635,4090,4090,4090,4090,0
|
|
20240619,130700,13562635,4090,4090,4090,4090,0
|
|
20240619,130600,13562635,4090,4090,4090,4090,0
|
|
20240619,130500,13562635,4090,4090,4090,4090,0
|
|
20240619,130400,13562635,4090,4090,4090,4090,0
|
|
20240619,130300,13562635,4090,4090,4090,4090,0
|
|
20240619,130200,13562635,4090,4090,4090,4090,0
|
|
20240619,130100,13562635,4090,4090,4090,4090,0
|
|
20240619,130000,13562635,4090,4090,4090,4090,0
|
|
20240619,125900,13562635,4090,4090,4090,4090,0
|
|
20240619,125800,13562635,4090,4090,4090,4090,0
|
|
20240619,125700,13562635,4090,4090,4090,4090,0
|
|
20240619,125600,13562635,4090,4090,4090,4090,0
|
|
20240619,125500,13562635,4090,4090,4090,4090,0
|
|
20240619,125400,13562635,4090,4090,4090,4090,0
|
|
20240619,125300,13562635,4090,4090,4090,4090,0
|
|
20240619,125200,13562635,4090,4090,4090,4090,0
|
|
20240619,125100,13562635,4090,4090,4090,4090,0
|
|
20240619,125000,13562635,4090,4090,4090,4090,0
|
|
20240619,124900,13562635,4090,4090,4090,4090,0
|
|
20240619,124800,13562635,4090,4090,4090,4090,0
|
|
20240619,124700,13562635,4090,4090,4090,4090,0
|
|
20240619,124600,13562635,4090,4090,4090,4090,0
|
|
20240619,124500,13562635,4090,4090,4090,4090,0
|
|
20240619,124400,13562635,4090,4090,4090,4090,0
|
|
20240619,124300,13562635,4090,4090,4090,4090,0
|
|
20240619,124200,13562635,4090,4090,4090,4090,0
|
|
20240619,124100,13562635,4090,4090,4090,4090,0
|
|
20240619,124000,13562635,4090,4090,4090,4090,0
|
|
20240619,123900,13562635,4090,4090,4090,4090,0
|
|
20240619,123800,13562635,4090,4090,4090,4090,0
|
|
20240619,123700,13562635,4090,4090,4090,4090,13
|
|
20240619,123600,13509465,4070,4070,4070,4070,0
|
|
20240619,123500,13509465,4070,4070,4070,4070,2
|
|
20240619,123400,13501325,4080,4080,4080,4080,0
|
|
20240619,123300,13501325,4080,4080,4080,4080,3
|
|
20240619,123200,13489085,4080,4080,4080,4080,0
|
|
20240619,123100,13489085,4080,4080,4080,4080,0
|
|
20240619,123000,13489085,4080,4080,4080,4080,0
|
|
20240619,122900,13489085,4080,4080,4080,4080,6
|
|
20240619,122800,13464605,4070,4070,4070,4070,0
|
|
20240619,122700,13464605,4070,4070,4070,4070,0
|
|
20240619,122600,13464605,4070,4070,4070,4070,0
|
|
20240619,122500,13464605,4070,4070,4070,4070,0
|
|
20240619,122400,13464605,4070,4070,4070,4070,0
|
|
20240619,122300,13464605,4070,4070,4070,4070,0
|
|
20240619,122200,13464605,4070,4070,4070,4070,739
|
|
20240619,122100,10456875,4095,4095,4095,4095,0
|
|
20240619,122000,10456875,4095,4095,4095,4095,0
|
|
20240619,121900,10456875,4095,4095,4095,4095,0
|
|
20240619,121800,10456875,4095,4095,4095,4095,0
|
|
20240619,121700,10456875,4095,4095,4095,4095,0
|
|
20240619,121600,10456875,4095,4095,4095,4095,0
|
|
20240619,121500,10456875,4095,4095,4095,4095,0
|
|
20240619,121400,10456875,4095,4095,4095,4095,0
|
|
20240619,121300,10456875,4095,4095,4095,4095,0
|
|
20240619,121200,10456875,4095,4095,4095,4095,1
|
|
20240619,121100,10452780,4095,4095,4095,4095,0
|
|
20240619,121000,10452780,4095,4095,4095,4095,100
|
|
20240619,120900,10043280,4095,4095,4095,4095,62
|
|
20240619,120800,9789390,4100,4100,4100,4100,0
|
|
20240619,120700,9789390,4100,4100,4100,4100,0
|
|
20240619,120600,9789390,4100,4100,4100,4100,0
|
|
20240619,120500,9789390,4100,4100,4100,4100,0
|
|
20240619,120400,9789390,4100,4100,4100,4100,62
|
|
20240619,120300,9535190,4095,4095,4095,4095,0
|
|
20240619,120200,9535190,4095,4095,4095,4095,0
|
|
20240619,120100,9535190,4095,4095,4095,4095,0
|
|
20240619,120000,9535190,4095,4095,4095,4095,100
|
|
20240619,115900,9125690,4095,4095,4095,4095,1
|
|
20240619,115800,9121595,4075,4075,4075,4075,0
|
|
20240619,115700,9121595,4075,4075,4075,4075,0
|
|
20240619,115600,9121595,4075,4075,4075,4075,0
|
|
20240619,115500,9121595,4075,4075,4075,4075,0
|
|
20240619,115400,9121595,4075,4075,4075,4075,0
|
|
20240619,115300,9121595,4075,4075,4075,4075,0
|
|
20240619,115200,9121595,4075,4075,4075,4075,0
|
|
20240619,115100,9121595,4075,4075,4075,4075,0
|
|
20240619,115000,9121595,4075,4075,4075,4075,0
|
|
20240619,114900,9121595,4075,4075,4075,4075,39
|
|
20240619,114800,8962670,4095,4095,4095,4095,0
|
|
20240619,114700,8962670,4095,4095,4095,4095,0
|
|
20240619,114600,8962670,4095,4095,4095,4095,0
|
|
20240619,114500,8962670,4095,4095,4095,4095,0
|
|
20240619,114400,8962670,4095,4095,4095,4095,0
|
|
20240619,114300,8962670,4095,4095,4095,4095,0
|
|
20240619,114200,8962670,4095,4095,4095,4095,0
|
|
20240619,114100,8962670,4095,4095,4095,4095,0
|
|
20240619,114000,8962670,4095,4095,4095,4095,0
|
|
20240619,113900,8962670,4095,4095,4095,4095,0
|
|
20240619,113800,8962670,4095,4095,4095,4095,0
|
|
20240619,113700,8962670,4095,4095,4095,4095,0
|
|
20240619,113600,8962670,4095,4095,4095,4095,0
|
|
20240619,113500,8962670,4095,4095,4095,4095,0
|
|
20240619,113400,8962670,4095,4095,4095,4095,0
|
|
20240619,113300,8962670,4095,4095,4095,4095,0
|
|
20240619,113200,8962670,4095,4095,4095,4095,0
|
|
20240619,113100,8962670,4095,4095,4095,4095,10
|
|
20240619,113000,8921720,4095,4095,4095,4095,0
|
|
20240619,112900,8921720,4095,4095,4095,4095,0
|
|
20240619,112800,8921720,4095,4095,4095,4095,0
|
|
20240619,112700,8921720,4095,4095,4095,4095,0
|
|
20240619,112600,8921720,4095,4095,4095,4095,1
|
|
20240619,112500,8917625,4065,4065,4065,4065,0
|
|
20240619,112400,8917625,4065,4065,4065,4065,0
|
|
20240619,112300,8917625,4065,4065,4065,4065,0
|
|
20240619,112200,8917625,4065,4065,4065,4065,0
|
|
20240619,112100,8917625,4065,4065,4065,4065,0
|
|
20240619,112000,8917625,4065,4065,4065,4065,1
|
|
20240619,111900,8913560,4105,4100,4105,4100,4
|
|
20240619,111800,8897155,4095,4095,4095,4095,0
|
|
20240619,111700,8897155,4095,4095,4095,4095,0
|
|
20240619,111600,8897155,4095,4095,4095,4095,1
|
|
20240619,111500,8893060,4065,4070,4070,4065,14
|
|
20240619,111400,8836145,4070,4070,4070,4070,0
|
|
20240619,111300,8836145,4070,4070,4070,4070,0
|
|
20240619,111200,8836145,4070,4070,4070,4070,0
|
|
20240619,111100,8836145,4070,4070,4070,4070,0
|
|
20240619,111000,8836145,4070,4070,4070,4070,0
|
|
20240619,110900,8836145,4070,4070,4070,4070,1
|
|
20240619,110800,8832075,4065,4065,4065,4065,0
|
|
20240619,110700,8832075,4065,4065,4065,4065,0
|
|
20240619,110600,8832075,4065,4065,4065,4065,0
|
|
20240619,110500,8832075,4065,4065,4065,4065,0
|
|
20240619,110400,8832075,4065,4065,4065,4065,0
|
|
20240619,110300,8832075,4065,4065,4065,4065,1
|
|
20240619,110200,8828010,4065,4065,4065,4065,0
|
|
20240619,110100,8828010,4065,4065,4065,4065,0
|
|
20240619,110000,8828010,4065,4065,4065,4065,0
|
|
20240619,105900,8828010,4065,4065,4065,4065,0
|
|
20240619,105800,8828010,4065,4065,4065,4065,0
|
|
20240619,105700,8828010,4065,4065,4065,4065,1
|
|
20240619,105600,8823945,4110,4110,4110,4110,0
|
|
20240619,105500,8823945,4110,4110,4110,4110,1
|
|
20240619,105400,8819835,4060,4060,4060,4060,0
|
|
20240619,105300,8819835,4060,4060,4060,4060,0
|
|
20240619,105200,8819835,4060,4060,4060,4060,1
|
|
20240619,105100,8815775,4120,4120,4120,4120,0
|
|
20240619,105000,8815775,4120,4120,4120,4120,0
|
|
20240619,104900,8815775,4120,4120,4120,4120,0
|
|
20240619,104800,8815775,4120,4120,4120,4120,0
|
|
20240619,104700,8815775,4120,4120,4120,4120,1
|
|
20240619,104600,8811655,4060,4060,4060,4060,1
|
|
20240619,104500,8807595,4120,4120,4120,4120,0
|
|
20240619,104400,8807595,4120,4120,4120,4120,0
|
|
20240619,104300,8807595,4120,4120,4120,4120,6
|
|
20240619,104200,8782875,4120,4095,4120,4095,225
|
|
20240619,104100,7860980,4045,4045,4045,4045,0
|
|
20240619,104000,7860980,4045,4045,4045,4045,1
|
|
20240619,103900,7856935,4095,4095,4095,4095,0
|
|
20240619,103800,7856935,4095,4095,4095,4095,0
|
|
20240619,103700,7856935,4095,4095,4095,4095,20
|
|
20240619,103600,7775035,4095,4070,4095,4070,260
|
|
20240619,103500,6716715,4035,4035,4035,4035,1
|
|
20240619,103400,6712680,4035,4035,4035,4035,1
|
|
20240619,103300,6708645,4035,4035,4035,4035,0
|
|
20240619,103200,6708645,4035,4035,4035,4035,0
|
|
20240619,103100,6708645,4035,4035,4035,4035,0
|
|
20240619,103000,6708645,4035,4035,4035,4035,0
|
|
20240619,102900,6708645,4035,4035,4035,4035,1
|
|
20240619,102800,6704610,4070,4070,4070,4070,0
|
|
20240619,102700,6704610,4070,4070,4070,4070,0
|
|
20240619,102600,6704610,4070,4070,4070,4070,0
|
|
20240619,102500,6704610,4070,4070,4070,4070,0
|
|
20240619,102400,6704610,4070,4035,4070,4035,14
|
|
20240619,102300,6647665,4070,4070,4070,4070,0
|
|
20240619,102200,6647665,4070,4070,4070,4070,12
|
|
20240619,102100,6598825,4035,4035,4035,4035,0
|
|
20240619,102000,6598825,4035,4035,4035,4035,0
|
|
20240619,101900,6598825,4035,4035,4035,4035,0
|
|
20240619,101800,6598825,4035,4070,4070,4035,46
|
|
20240619,101700,6411640,4070,4060,4070,4060,44
|
|
20240619,101600,6232980,4060,4055,4060,4055,11
|
|
20240619,101500,6188365,4035,4035,4035,4035,0
|
|
20240619,101400,6188365,4035,4035,4035,4035,0
|
|
20240619,101300,6188365,4035,4035,4035,4035,0
|
|
20240619,101200,6188365,4035,4035,4035,4035,1
|
|
20240619,101100,6184330,4030,4030,4030,4030,0
|
|
20240619,101000,6184330,4030,4030,4030,4030,0
|
|
20240619,100900,6184330,4030,4035,4035,4030,1000
|
|
20240619,100800,2151885,4035,4035,4035,4035,0
|
|
20240619,100700,2151885,4035,4035,4035,4035,0
|
|
20240619,100600,2151885,4035,4035,4035,4035,1
|
|
20240619,100500,2147850,4035,4035,4035,4035,0
|
|
20240619,100400,2147850,4035,4035,4035,4035,0
|
|
20240619,100300,2147850,4035,4035,4035,4035,0
|
|
20240619,100200,2147850,4035,4035,4035,4035,0
|
|
20240619,100100,2147850,4035,4035,4035,4035,1
|
|
20240619,100000,2143815,4050,4050,4050,4050,0
|
|
20240619,095900,2143815,4050,4050,4050,4050,0
|
|
20240619,095800,2143815,4050,4050,4050,4050,0
|
|
20240619,095700,2143815,4050,4055,4055,4050,2
|
|
20240619,095600,2135710,4035,4035,4035,4035,0
|
|
20240619,095500,2135710,4035,4035,4035,4035,1
|
|
20240619,095400,2131675,4035,4035,4035,4035,0
|
|
20240619,095300,2131675,4035,4035,4035,4035,0
|
|
20240619,095200,2131675,4035,4035,4035,4035,0
|
|
20240619,095100,2131675,4035,4035,4035,4035,0
|
|
20240619,095000,2131675,4035,4035,4035,4035,0
|
|
20240619,094900,2131675,4035,4035,4035,4035,1
|
|
20240619,094800,2127640,4035,4035,4035,4035,0
|
|
20240619,094700,2127640,4035,4035,4035,4035,0
|
|
20240619,094600,2127640,4035,4035,4035,4035,0
|
|
20240619,094500,2127640,4035,4035,4035,4035,0
|
|
20240619,094400,2127640,4035,4035,4035,4035,1
|
|
20240619,094300,2123605,4035,4035,4035,4035,0
|
|
20240619,094200,2123605,4035,4035,4035,4035,50
|
|
20240619,094100,1921855,4035,4035,4035,4035,0
|
|
20240619,094000,1921855,4035,4035,4035,4035,0
|
|
20240619,093900,1921855,4035,4035,4035,4035,0
|
|
20240619,093800,1921855,4035,4035,4035,4035,1
|
|
20240619,093700,1917820,4035,4035,4035,4035,0
|
|
20240619,093600,1917820,4035,4035,4035,4035,0
|
|
20240619,093500,1917820,4035,4035,4035,4035,0
|
|
20240619,093400,1917820,4035,4035,4035,4035,0
|
|
20240619,093300,1917820,4035,4035,4035,4035,36
|
|
20240619,093200,1772560,4035,4035,4035,4035,0
|
|
20240619,093100,1772560,4035,4035,4035,4035,100
|
|
20240619,093000,1369060,4035,4035,4035,4035,0
|
|
20240619,092900,1369060,4035,4035,4035,4035,0
|
|
20240619,092800,1369060,4035,4035,4035,4035,0
|
|
20240619,092700,1369060,4035,4035,4035,4035,1
|
|
20240619,092600,1365025,4060,4060,4060,4060,0
|
|
20240619,092500,1365025,4060,4060,4060,4060,12
|
|
20240619,092400,1316305,4060,4060,4060,4060,0
|
|
20240619,092300,1316305,4060,4060,4060,4060,0
|
|
20240619,092200,1316305,4060,4060,4060,4060,2
|
|
20240619,092100,1308185,4035,4035,4035,4035,124
|
|
20240619,092000,807845,4035,4035,4035,4035,149
|
|
20240619,091900,206630,4035,4035,4035,4035,20
|
|
20240619,091800,125930,4035,4035,4035,4035,0
|
|
20240619,091700,125930,4035,4035,4035,4035,0
|
|
20240619,091600,125930,4035,4035,4035,4035,1
|
|
20240619,091500,121895,4060,4060,4060,4060,0
|
|
20240619,091400,121895,4060,4060,4060,4060,3
|
|
20240619,091300,109715,4060,4060,4060,4060,0
|
|
20240619,091200,109715,4060,4060,4060,4060,0
|
|
20240619,091100,109715,4060,4060,4060,4060,2
|
|
20240619,091000,101595,4035,4035,4035,4035,1
|
|
20240619,090900,97560,4065,4065,4065,4065,0
|
|
20240619,090800,97560,4065,4065,4065,4065,0
|
|
20240619,090700,97560,4065,4065,4065,4065,0
|
|
20240619,090600,97560,4065,4065,4065,4065,0
|
|
20240619,090500,97560,4065,4065,4065,4065,0
|
|
20240619,090400,97560,4065,4065,4065,4065,0
|
|
20240619,090300,97560,4065,4065,4065,4065,0
|
|
20240619,090200,97560,4065,4065,4065,4065,0
|
|
20240619,090100,97560,4065,4065,4065,4065,0
|
|
20240619,090000,97560,4065,4065,4065,4065,24
|