695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,203200,81549760,4025,4025,4025,4025,39
|
|
20240620,203100,81549760,4025,4025,4025,4025,0
|
|
20240620,203000,81549760,4025,4025,4025,4025,0
|
|
20240620,202900,81549760,4025,4025,4025,4025,0
|
|
20240620,202800,81549760,4025,4025,4025,4025,0
|
|
20240620,202700,81549760,4025,4025,4025,4025,0
|
|
20240620,202600,81549760,4025,4025,4025,4025,0
|
|
20240620,202500,81549760,4025,4025,4025,4025,0
|
|
20240620,202400,81549760,4025,4025,4025,4025,0
|
|
20240620,202300,81549760,4025,4025,4025,4025,0
|
|
20240620,202200,81549760,4025,4025,4025,4025,0
|
|
20240620,202100,81549760,4025,4025,4025,4025,0
|
|
20240620,202000,81549760,4025,4025,4025,4025,0
|
|
20240620,201900,81549760,4025,4025,4025,4025,0
|
|
20240620,201800,81549760,4025,4025,4025,4025,0
|
|
20240620,201700,81549760,4025,4025,4025,4025,0
|
|
20240620,201600,81549760,4025,4025,4025,4025,0
|
|
20240620,201500,81549760,4025,4025,4025,4025,0
|
|
20240620,201400,81549760,4025,4025,4025,4025,0
|
|
20240620,201300,81549760,4025,4025,4025,4025,0
|
|
20240620,201200,81549760,4025,4025,4025,4025,0
|
|
20240620,201100,81549760,4025,4025,4025,4025,0
|
|
20240620,201000,81549760,4025,4025,4025,4025,0
|
|
20240620,200900,81549760,4025,4025,4025,4025,0
|
|
20240620,200800,81549760,4025,4025,4025,4025,0
|
|
20240620,200700,81549760,4025,4025,4025,4025,0
|
|
20240620,200600,81549760,4025,4025,4025,4025,0
|
|
20240620,200500,81549760,4025,4025,4025,4025,0
|
|
20240620,200400,81549760,4025,4025,4025,4025,0
|
|
20240620,200300,81549760,4025,4025,4025,4025,0
|
|
20240620,200200,81549760,4025,4025,4025,4025,39
|
|
20240620,200100,81549760,4025,4025,4025,4025,0
|
|
20240620,200000,81549760,4025,4025,4025,4025,0
|
|
20240620,195900,81549760,4025,4025,4025,4025,0
|
|
20240620,195800,81549760,4025,4025,4025,4025,0
|
|
20240620,195700,81549760,4025,4025,4025,4025,0
|
|
20240620,195600,81549760,4025,4025,4025,4025,0
|
|
20240620,195500,81549760,4025,4025,4025,4025,0
|
|
20240620,195400,81549760,4025,4025,4025,4025,0
|
|
20240620,195300,81549760,4025,4025,4025,4025,0
|
|
20240620,195200,81549760,4025,4025,4025,4025,0
|
|
20240620,195100,81549760,4025,4025,4025,4025,0
|
|
20240620,195000,81549760,4025,4025,4025,4025,0
|
|
20240620,194900,81549760,4025,4025,4025,4025,0
|
|
20240620,194800,81549760,4025,4025,4025,4025,0
|
|
20240620,194700,81549760,4025,4025,4025,4025,0
|
|
20240620,194600,81549760,4025,4025,4025,4025,0
|
|
20240620,194500,81549760,4025,4025,4025,4025,0
|
|
20240620,194400,81549760,4025,4025,4025,4025,0
|
|
20240620,194300,81549760,4025,4025,4025,4025,0
|
|
20240620,194200,81549760,4025,4025,4025,4025,0
|
|
20240620,194100,81549760,4025,4025,4025,4025,0
|
|
20240620,194000,81549760,4025,4025,4025,4025,0
|
|
20240620,193900,81549760,4025,4025,4025,4025,0
|
|
20240620,193800,81549760,4025,4025,4025,4025,0
|
|
20240620,193700,81549760,4025,4025,4025,4025,0
|
|
20240620,193600,81549760,4025,4025,4025,4025,0
|
|
20240620,193500,81549760,4025,4025,4025,4025,0
|
|
20240620,193400,81549760,4025,4025,4025,4025,0
|
|
20240620,193300,81549760,4025,4025,4025,4025,0
|
|
20240620,193200,81549760,4025,4025,4025,4025,39
|
|
20240620,193100,81549760,4025,4025,4025,4025,0
|
|
20240620,193000,81549760,4025,4025,4025,4025,0
|
|
20240620,192900,81549760,4025,4025,4025,4025,0
|
|
20240620,192800,81549760,4025,4025,4025,4025,0
|
|
20240620,192700,81549760,4025,4025,4025,4025,0
|
|
20240620,192600,81549760,4025,4025,4025,4025,0
|
|
20240620,192500,81549760,4025,4025,4025,4025,0
|
|
20240620,192400,81549760,4025,4025,4025,4025,0
|
|
20240620,192300,81549760,4025,4025,4025,4025,0
|
|
20240620,192200,81549760,4025,4025,4025,4025,0
|
|
20240620,192100,81549760,4025,4025,4025,4025,0
|
|
20240620,192000,81549760,4025,4025,4025,4025,0
|
|
20240620,191900,81549760,4025,4025,4025,4025,0
|
|
20240620,191800,81549760,4025,4025,4025,4025,0
|
|
20240620,191700,81549760,4025,4025,4025,4025,0
|
|
20240620,191600,81549760,4025,4025,4025,4025,0
|
|
20240620,191500,81549760,4025,4025,4025,4025,0
|
|
20240620,191400,81549760,4025,4025,4025,4025,0
|
|
20240620,191300,81549760,4025,4025,4025,4025,0
|
|
20240620,191200,81549760,4025,4025,4025,4025,0
|
|
20240620,191100,81549760,4025,4025,4025,4025,0
|
|
20240620,191000,81549760,4025,4025,4025,4025,0
|
|
20240620,190900,81549760,4025,4025,4025,4025,0
|
|
20240620,190800,81549760,4025,4025,4025,4025,0
|
|
20240620,190700,81549760,4025,4025,4025,4025,0
|
|
20240620,190600,81549760,4025,4025,4025,4025,0
|
|
20240620,190500,81549760,4025,4025,4025,4025,0
|
|
20240620,190400,81549760,4025,4025,4025,4025,0
|
|
20240620,190300,81549760,4025,4025,4025,4025,0
|
|
20240620,190200,81549760,4025,4025,4025,4025,39
|
|
20240620,190100,81549760,4025,4025,4025,4025,0
|
|
20240620,190000,81549760,4025,4025,4025,4025,0
|
|
20240620,185900,81549760,4025,4025,4025,4025,0
|
|
20240620,185800,81549760,4025,4025,4025,4025,0
|
|
20240620,185700,81549760,4025,4025,4025,4025,0
|
|
20240620,185600,81549760,4025,4025,4025,4025,0
|
|
20240620,185500,81549760,4025,4025,4025,4025,0
|
|
20240620,185400,81549760,4025,4025,4025,4025,0
|
|
20240620,185300,81549760,4025,4025,4025,4025,0
|
|
20240620,185200,81549760,4025,4025,4025,4025,0
|
|
20240620,185100,81549760,4025,4025,4025,4025,0
|
|
20240620,185000,81549760,4025,4025,4025,4025,0
|
|
20240620,184900,81549760,4025,4025,4025,4025,0
|
|
20240620,184800,81549760,4025,4025,4025,4025,0
|
|
20240620,184700,81549760,4025,4025,4025,4025,0
|
|
20240620,184600,81549760,4025,4025,4025,4025,0
|
|
20240620,184500,81549760,4025,4025,4025,4025,0
|
|
20240620,184400,81549760,4025,4025,4025,4025,0
|
|
20240620,184300,81549760,4025,4025,4025,4025,0
|
|
20240620,184200,81549760,4025,4025,4025,4025,0
|
|
20240620,184100,81549760,4025,4025,4025,4025,0
|
|
20240620,184000,81549760,4025,4025,4025,4025,0
|
|
20240620,183900,81549760,4025,4025,4025,4025,0
|
|
20240620,183800,81549760,4025,4025,4025,4025,0
|
|
20240620,183700,81549760,4025,4025,4025,4025,0
|
|
20240620,183600,81549760,4025,4025,4025,4025,0
|
|
20240620,183500,81549760,4025,4025,4025,4025,0
|
|
20240620,183400,81549760,4025,4025,4025,4025,0
|
|
20240620,183300,81549760,4025,4025,4025,4025,0
|
|
20240620,183200,81549760,4025,4025,4025,4025,39
|
|
20240620,183100,81549760,4025,4025,4025,4025,0
|
|
20240620,183000,81549760,4025,4025,4025,4025,0
|
|
20240620,182900,81549760,4025,4025,4025,4025,0
|
|
20240620,182800,81549760,4025,4025,4025,4025,0
|
|
20240620,182700,81549760,4025,4025,4025,4025,0
|
|
20240620,182600,81549760,4025,4025,4025,4025,0
|
|
20240620,182500,81549760,4025,4025,4025,4025,0
|
|
20240620,182400,81549760,4025,4025,4025,4025,0
|
|
20240620,182300,81549760,4025,4025,4025,4025,0
|
|
20240620,182200,81549760,4025,4025,4025,4025,0
|
|
20240620,182100,81549760,4025,4025,4025,4025,0
|
|
20240620,182000,81549760,4025,4025,4025,4025,0
|
|
20240620,181900,81549760,4025,4025,4025,4025,0
|
|
20240620,181800,81549760,4025,4025,4025,4025,0
|
|
20240620,181700,81549760,4025,4025,4025,4025,0
|
|
20240620,181600,81549760,4025,4025,4025,4025,0
|
|
20240620,181500,81549760,4025,4025,4025,4025,0
|
|
20240620,181400,81549760,4025,4025,4025,4025,0
|
|
20240620,181300,81549760,4025,4025,4025,4025,0
|
|
20240620,181200,81549760,4025,4025,4025,4025,0
|
|
20240620,181100,81549760,4025,4025,4025,4025,0
|
|
20240620,181000,81549760,4025,4025,4025,4025,0
|
|
20240620,180900,81549760,4025,4025,4025,4025,0
|
|
20240620,180800,81549760,4025,4025,4025,4025,0
|
|
20240620,180700,81549760,4025,4025,4025,4025,0
|
|
20240620,180600,81549760,4025,4025,4025,4025,0
|
|
20240620,180500,81549760,4025,4025,4025,4025,0
|
|
20240620,180400,81549760,4025,4025,4025,4025,0
|
|
20240620,180300,81549760,4025,4025,4025,4025,0
|
|
20240620,180200,81549760,4025,4025,4025,4025,39
|
|
20240620,180100,81549760,4025,4025,4025,4025,0
|
|
20240620,180000,81549760,4025,4025,4025,4025,0
|
|
20240620,175900,81549760,4025,4025,4025,4025,0
|
|
20240620,175800,81549760,4025,4025,4025,4025,0
|
|
20240620,175700,81549760,4025,4025,4025,4025,0
|
|
20240620,175600,81549760,4025,4025,4025,4025,0
|
|
20240620,175500,81549760,4025,4025,4025,4025,0
|
|
20240620,175400,81549760,4025,4025,4025,4025,0
|
|
20240620,175300,81549760,4025,4025,4025,4025,0
|
|
20240620,175200,81549760,4025,4025,4025,4025,0
|
|
20240620,175100,81549760,4025,4025,4025,4025,0
|
|
20240620,175000,81549760,4025,4025,4025,4025,0
|
|
20240620,174900,81549760,4025,4025,4025,4025,0
|
|
20240620,174800,81549760,4025,4025,4025,4025,0
|
|
20240620,174700,81549760,4025,4025,4025,4025,0
|
|
20240620,174600,81549760,4025,4025,4025,4025,0
|
|
20240620,174500,81549760,4025,4025,4025,4025,0
|
|
20240620,174400,81549760,4025,4025,4025,4025,0
|
|
20240620,174300,81549760,4025,4025,4025,4025,0
|
|
20240620,174200,81549760,4025,4025,4025,4025,0
|
|
20240620,174100,81549760,4025,4025,4025,4025,0
|
|
20240620,174000,81549760,4025,4025,4025,4025,0
|
|
20240620,173900,81549760,4025,4025,4025,4025,0
|
|
20240620,173800,81549760,4025,4025,4025,4025,0
|
|
20240620,173700,81549760,4025,4025,4025,4025,0
|
|
20240620,173600,81549760,4025,4025,4025,4025,0
|
|
20240620,173500,81549760,4025,4025,4025,4025,0
|
|
20240620,173400,81549760,4025,4025,4025,4025,0
|
|
20240620,173300,81549760,4025,4025,4025,4025,0
|
|
20240620,173200,81549760,4025,4025,4025,4025,39
|
|
20240620,173100,81549760,4025,4025,4025,4025,0
|
|
20240620,173000,81549760,4025,4025,4025,4025,0
|
|
20240620,172900,81549760,4025,4025,4025,4025,0
|
|
20240620,172800,81549760,4025,4025,4025,4025,0
|
|
20240620,172700,81549760,4025,4025,4025,4025,0
|
|
20240620,172600,81549760,4025,4025,4025,4025,0
|
|
20240620,172500,81549760,4025,4025,4025,4025,0
|
|
20240620,172400,81549760,4025,4025,4025,4025,0
|
|
20240620,172300,81549760,4025,4025,4025,4025,0
|
|
20240620,172200,81549760,4025,4025,4025,4025,0
|
|
20240620,172100,81549760,4025,4025,4025,4025,0
|
|
20240620,172000,81549760,4025,4025,4025,4025,0
|
|
20240620,171900,81549760,4025,4025,4025,4025,0
|
|
20240620,171800,81549760,4025,4025,4025,4025,0
|
|
20240620,171700,81549760,4025,4025,4025,4025,0
|
|
20240620,171600,81549760,4025,4025,4025,4025,0
|
|
20240620,171500,81549760,4025,4025,4025,4025,0
|
|
20240620,171400,81549760,4025,4025,4025,4025,0
|
|
20240620,171300,81549760,4025,4025,4025,4025,0
|
|
20240620,171200,81549760,4025,4025,4025,4025,0
|
|
20240620,171100,81549760,4025,4025,4025,4025,0
|
|
20240620,171000,81549760,4025,4025,4025,4025,0
|
|
20240620,170900,81549760,4025,4025,4025,4025,0
|
|
20240620,170800,81549760,4025,4025,4025,4025,0
|
|
20240620,170700,81549760,4025,4025,4025,4025,0
|
|
20240620,170600,81549760,4025,4025,4025,4025,0
|
|
20240620,170500,81549760,4025,4025,4025,4025,0
|
|
20240620,170400,81549760,4025,4025,4025,4025,0
|
|
20240620,170300,81549760,4025,4025,4025,4025,0
|
|
20240620,170200,81549760,4025,4025,4025,4025,39
|
|
20240620,170100,81549760,4025,4025,4025,4025,0
|
|
20240620,170000,81549760,4025,4025,4025,4025,0
|
|
20240620,165900,81549760,4025,4025,4025,4025,0
|
|
20240620,165800,81549760,4025,4025,4025,4025,0
|
|
20240620,165700,81549760,4025,4025,4025,4025,0
|
|
20240620,165600,81549760,4025,4025,4025,4025,0
|
|
20240620,165500,81549760,4025,4025,4025,4025,0
|
|
20240620,165400,81549760,4025,4025,4025,4025,0
|
|
20240620,165300,81549760,4025,4025,4025,4025,0
|
|
20240620,165200,81549760,4025,4025,4025,4025,0
|
|
20240620,165100,81549760,4025,4025,4025,4025,0
|
|
20240620,165000,81549760,4025,4025,4025,4025,0
|
|
20240620,164900,81549760,4025,4025,4025,4025,0
|
|
20240620,164800,81549760,4025,4025,4025,4025,0
|
|
20240620,164700,81549760,4025,4025,4025,4025,0
|
|
20240620,164600,81549760,4025,4025,4025,4025,0
|
|
20240620,164500,81549760,4025,4025,4025,4025,0
|
|
20240620,164400,81549760,4025,4025,4025,4025,0
|
|
20240620,164300,81549760,4025,4025,4025,4025,0
|
|
20240620,164200,81549760,4025,4025,4025,4025,0
|
|
20240620,164100,81549760,4025,4025,4025,4025,0
|
|
20240620,164000,81549760,4025,4025,4025,4025,0
|
|
20240620,163900,81549760,4025,4025,4025,4025,0
|
|
20240620,163800,81549760,4025,4025,4025,4025,0
|
|
20240620,163700,81549760,4025,4025,4025,4025,0
|
|
20240620,163600,81549760,4025,4025,4025,4025,0
|
|
20240620,163500,81549760,4025,4025,4025,4025,0
|
|
20240620,163400,81549760,4025,4025,4025,4025,0
|
|
20240620,163300,81549760,4025,4025,4025,4025,0
|
|
20240620,163200,81549760,4025,4025,4025,4025,39
|
|
20240620,163100,81549760,4025,4025,4025,4025,0
|
|
20240620,163000,81549760,4025,4025,4025,4025,0
|
|
20240620,162900,81549760,4025,4025,4025,4025,0
|
|
20240620,162800,81549760,4025,4025,4025,4025,0
|
|
20240620,162700,81549760,4025,4025,4025,4025,0
|
|
20240620,162600,81549760,4025,4025,4025,4025,0
|
|
20240620,162500,81549760,4025,4025,4025,4025,0
|
|
20240620,162400,81549760,4025,4025,4025,4025,0
|
|
20240620,162300,81549760,4025,4025,4025,4025,0
|
|
20240620,162200,81549760,4025,4025,4025,4025,0
|
|
20240620,162100,81549760,4025,4025,4025,4025,0
|
|
20240620,162000,81549760,4025,4025,4025,4025,0
|
|
20240620,161900,81549760,4025,4025,4025,4025,0
|
|
20240620,161800,81549760,4025,4025,4025,4025,0
|
|
20240620,161700,81549760,4025,4025,4025,4025,0
|
|
20240620,161600,81549760,4025,4025,4025,4025,0
|
|
20240620,161500,81549760,4025,4025,4025,4025,0
|
|
20240620,161400,81549760,4025,4025,4025,4025,0
|
|
20240620,161300,81549760,4025,4025,4025,4025,0
|
|
20240620,161200,81549760,4025,4025,4025,4025,0
|
|
20240620,161100,81549760,4025,4025,4025,4025,0
|
|
20240620,161000,81549760,4025,4025,4025,4025,0
|
|
20240620,160900,81549760,4025,4025,4025,4025,0
|
|
20240620,160800,81549760,4025,4025,4025,4025,0
|
|
20240620,160700,81549760,4025,4025,4025,4025,0
|
|
20240620,160600,81549760,4025,4025,4025,4025,0
|
|
20240620,160500,81549760,4025,4025,4025,4025,0
|
|
20240620,160400,81549760,4025,4025,4025,4025,0
|
|
20240620,160300,81549760,4025,4025,4025,4025,0
|
|
20240620,160200,81549760,4025,4025,4025,4025,39
|
|
20240620,160100,81549760,4025,4025,4025,4025,0
|
|
20240620,160000,81549760,4025,4025,4025,4025,0
|
|
20240620,155900,81549760,4025,4025,4025,4025,0
|
|
20240620,155800,81549760,4025,4025,4025,4025,0
|
|
20240620,155700,81549760,4025,4025,4025,4025,0
|
|
20240620,155600,81549760,4025,4025,4025,4025,0
|
|
20240620,155500,81549760,4025,4025,4025,4025,0
|
|
20240620,155400,81549760,4025,4025,4025,4025,0
|
|
20240620,155300,81549760,4025,4025,4025,4025,0
|
|
20240620,155200,81549760,4025,4025,4025,4025,0
|
|
20240620,155100,81549760,4025,4025,4025,4025,0
|
|
20240620,155000,81549760,4025,4025,4025,4025,0
|
|
20240620,154900,81549760,4025,4025,4025,4025,0
|
|
20240620,154800,81549760,4025,4025,4025,4025,0
|
|
20240620,154700,81549760,4025,4025,4025,4025,0
|
|
20240620,154600,81549760,4025,4025,4025,4025,0
|
|
20240620,154500,81549760,4025,4025,4025,4025,0
|
|
20240620,154400,81549760,4025,4025,4025,4025,0
|
|
20240620,154300,81549760,4025,4025,4025,4025,0
|
|
20240620,154200,81549760,4025,4025,4025,4025,0
|
|
20240620,154100,81549760,4025,4025,4025,4025,0
|
|
20240620,154000,81549760,4025,4025,4025,4025,0
|
|
20240620,153900,81549760,4025,4025,4025,4025,0
|
|
20240620,153800,81549760,4025,4025,4025,4025,0
|
|
20240620,153700,81549760,4025,4025,4025,4025,0
|
|
20240620,153600,81549760,4025,4025,4025,4025,0
|
|
20240620,153500,81549760,4025,4025,4025,4025,0
|
|
20240620,153400,81549760,4025,4025,4025,4025,0
|
|
20240620,153300,81549760,4025,4025,4025,4025,0
|
|
20240620,153200,81549760,4025,4025,4025,4025,39
|
|
20240620,153100,81549760,4025,4025,4025,4025,0
|
|
20240620,153000,81549760,4025,4025,4025,4025,39
|
|
20240620,152900,81392785,4030,4030,4030,4030,0
|
|
20240620,152800,81392785,4030,4030,4030,4030,0
|
|
20240620,152700,81392785,4030,4030,4030,4030,0
|
|
20240620,152600,81392785,4030,4030,4030,4030,0
|
|
20240620,152500,81392785,4030,4030,4030,4030,0
|
|
20240620,152400,81392785,4030,4030,4030,4030,0
|
|
20240620,152300,81392785,4030,4030,4030,4030,0
|
|
20240620,152200,81392785,4030,4030,4030,4030,0
|
|
20240620,152100,81392785,4030,4030,4030,4030,0
|
|
20240620,152000,81392785,4030,4030,4030,4030,0
|
|
20240620,151900,81392785,4030,4030,4030,4030,50
|
|
20240620,151800,81191285,4035,4035,4035,4035,0
|
|
20240620,151700,81191285,4035,4035,4035,4035,1
|
|
20240620,151600,81187250,3995,4040,4040,3995,269
|
|
20240620,151500,80110080,4040,4040,4040,4040,0
|
|
20240620,151400,80110080,4040,4040,4040,4040,0
|
|
20240620,151300,80110080,4040,4040,4040,4040,12
|
|
20240620,151200,80061600,4040,4035,4040,4035,9
|
|
20240620,151100,80025265,4040,4040,4040,4040,0
|
|
20240620,151000,80025265,4040,4040,4040,4040,1
|
|
20240620,150900,80021225,4040,4040,4040,4040,0
|
|
20240620,150800,80021225,4040,4040,4040,4040,0
|
|
20240620,150700,80021225,4040,4040,4040,4040,0
|
|
20240620,150600,80021225,4040,4040,4040,4040,0
|
|
20240620,150500,80021225,4040,4040,4040,4040,0
|
|
20240620,150400,80021225,4040,4040,4040,4040,0
|
|
20240620,150300,80021225,4040,4040,4040,4040,0
|
|
20240620,150200,80021225,4040,4040,4040,4040,0
|
|
20240620,150100,80021225,4040,4040,4040,4040,0
|
|
20240620,150000,80021225,4040,4010,4040,4010,156
|
|
20240620,145900,79394635,4010,4010,4010,4010,52
|
|
20240620,145800,79186115,3995,4000,4000,3995,1147
|
|
20240620,145700,74602990,3995,4010,4010,3995,921
|
|
20240620,145600,70919320,4040,4040,4040,4040,0
|
|
20240620,145500,70919320,4040,4040,4040,4040,0
|
|
20240620,145400,70919320,4040,4040,4040,4005,4
|
|
20240620,145300,70903200,4040,4010,4040,4000,609
|
|
20240620,145200,68454835,4025,4025,4025,4025,4
|
|
20240620,145100,68438735,4000,4010,4010,4000,5471
|
|
20240620,145000,46532735,4010,4010,4010,4010,0
|
|
20240620,144900,46532735,4010,4025,4025,4010,3808
|
|
20240620,144800,31244000,4025,4025,4025,4025,1173
|
|
20240620,144700,26522675,4030,4030,4030,4030,907
|
|
20240620,144600,22867465,4030,4030,4030,4030,202
|
|
20240620,144500,22053405,4050,4050,4050,4050,10
|
|
20240620,144400,22012905,4050,4050,4050,4050,10
|
|
20240620,144300,21972405,4050,4050,4050,4050,10
|
|
20240620,144200,21931905,4050,4050,4050,4050,10
|
|
20240620,144100,21891405,4050,4050,4050,4050,0
|
|
20240620,144000,21891405,4050,4050,4050,4050,0
|
|
20240620,143900,21891405,4050,4050,4050,4050,0
|
|
20240620,143800,21891405,4050,4050,4050,4050,0
|
|
20240620,143700,21891405,4050,4050,4050,4050,0
|
|
20240620,143600,21891405,4050,4050,4050,4050,0
|
|
20240620,143500,21891405,4050,4050,4050,4050,0
|
|
20240620,143400,21891405,4050,4050,4050,4050,0
|
|
20240620,143300,21891405,4050,4050,4050,4050,0
|
|
20240620,143200,21891405,4050,4050,4050,4050,2
|
|
20240620,143100,21883305,4030,4040,4040,4030,503
|
|
20240620,143000,19853410,4050,4050,4050,4050,100
|
|
20240620,142900,19448410,4050,4050,4050,4050,0
|
|
20240620,142800,19448410,4050,4050,4050,4050,0
|
|
20240620,142700,19448410,4050,4050,4050,4050,0
|
|
20240620,142600,19448410,4050,4050,4050,4050,0
|
|
20240620,142500,19448410,4050,4050,4050,4050,0
|
|
20240620,142400,19448410,4050,4050,4050,4050,0
|
|
20240620,142300,19448410,4050,4050,4050,4050,0
|
|
20240620,142200,19448410,4050,4050,4050,4050,0
|
|
20240620,142100,19448410,4050,4050,4050,4050,0
|
|
20240620,142000,19448410,4050,4050,4050,4050,0
|
|
20240620,141900,19448410,4050,4050,4050,4050,0
|
|
20240620,141800,19448410,4050,4050,4050,4050,0
|
|
20240620,141700,19448410,4050,4050,4050,4050,0
|
|
20240620,141600,19448410,4050,4050,4050,4050,0
|
|
20240620,141500,19448410,4050,4050,4050,4050,0
|
|
20240620,141400,19448410,4050,4050,4050,4050,0
|
|
20240620,141300,19448410,4050,4050,4050,4050,0
|
|
20240620,141200,19448410,4050,4050,4050,4050,0
|
|
20240620,141100,19448410,4050,4050,4050,4050,0
|
|
20240620,141000,19448410,4050,4050,4050,4050,3
|
|
20240620,140900,19436260,4050,4050,4050,4050,0
|
|
20240620,140800,19436260,4050,4050,4050,4050,0
|
|
20240620,140700,19436260,4050,4050,4050,4050,0
|
|
20240620,140600,19436260,4050,4050,4050,4050,0
|
|
20240620,140500,19436260,4050,4050,4050,4050,0
|
|
20240620,140400,19436260,4050,4050,4050,4050,0
|
|
20240620,140300,19436260,4050,4050,4050,4050,0
|
|
20240620,140200,19436260,4050,4050,4050,4050,778
|
|
20240620,140100,16285360,4050,4050,4050,4050,0
|
|
20240620,140000,16285360,4050,4050,4050,4050,0
|
|
20240620,135900,16285360,4050,4050,4050,4050,0
|
|
20240620,135800,16285360,4050,4050,4050,4050,0
|
|
20240620,135700,16285360,4050,4050,4050,4050,0
|
|
20240620,135600,16285360,4050,4050,4050,4050,0
|
|
20240620,135500,16285360,4050,4050,4050,4050,0
|
|
20240620,135400,16285360,4050,4050,4050,4050,303
|
|
20240620,135300,15058210,4050,4050,4050,4050,0
|
|
20240620,135200,15058210,4050,4050,4050,4050,0
|
|
20240620,135100,15058210,4050,4050,4050,4050,0
|
|
20240620,135000,15058210,4050,4050,4050,4050,1
|
|
20240620,134900,15054160,4050,4050,4050,4050,0
|
|
20240620,134800,15054160,4050,4050,4050,4050,0
|
|
20240620,134700,15054160,4050,4050,4050,4050,0
|
|
20240620,134600,15054160,4050,4050,4050,4050,0
|
|
20240620,134500,15054160,4050,4050,4050,4050,0
|
|
20240620,134400,15054160,4050,4050,4050,4050,0
|
|
20240620,134300,15054160,4050,4050,4050,4050,0
|
|
20240620,134200,15054160,4050,4050,4050,4050,0
|
|
20240620,134100,15054160,4050,4050,4050,4050,0
|
|
20240620,134000,15054160,4050,4050,4050,4050,0
|
|
20240620,133900,15054160,4050,4050,4050,4050,0
|
|
20240620,133800,15054160,4050,4050,4050,4050,0
|
|
20240620,133700,15054160,4050,4050,4050,4050,0
|
|
20240620,133600,15054160,4050,4050,4050,4050,0
|
|
20240620,133500,15054160,4050,4050,4050,4050,0
|
|
20240620,133400,15054160,4050,4050,4050,4050,0
|
|
20240620,133300,15054160,4050,4050,4050,4050,0
|
|
20240620,133200,15054160,4050,4050,4050,4050,0
|
|
20240620,133100,15054160,4050,4050,4050,4050,0
|
|
20240620,133000,15054160,4050,4050,4050,4050,0
|
|
20240620,132900,15054160,4050,4050,4050,4050,0
|
|
20240620,132800,15054160,4050,4050,4050,4050,0
|
|
20240620,132700,15054160,4050,4050,4050,4050,1
|
|
20240620,132600,15050110,4035,4035,4035,4035,0
|
|
20240620,132500,15050110,4035,4035,4035,4035,0
|
|
20240620,132400,15050110,4035,4035,4035,4035,0
|
|
20240620,132300,15050110,4035,4035,4035,4035,0
|
|
20240620,132200,15050110,4035,4035,4035,4035,0
|
|
20240620,132100,15050110,4035,4035,4035,4035,0
|
|
20240620,132000,15050110,4035,4035,4035,4035,0
|
|
20240620,131900,15050110,4035,4035,4035,4035,0
|
|
20240620,131800,15050110,4035,4035,4035,4035,0
|
|
20240620,131700,15050110,4035,4035,4035,4035,0
|
|
20240620,131600,15050110,4035,4035,4035,4035,0
|
|
20240620,131500,15050110,4035,4035,4035,4035,0
|
|
20240620,131400,15050110,4035,4035,4035,4035,0
|
|
20240620,131300,15050110,4035,4035,4035,4035,0
|
|
20240620,131200,15050110,4035,4035,4035,4035,0
|
|
20240620,131100,15050110,4035,4035,4035,4035,0
|
|
20240620,131000,15050110,4035,4035,4035,4035,0
|
|
20240620,130900,15050110,4035,4035,4035,4035,0
|
|
20240620,130800,15050110,4035,4035,4035,4035,0
|
|
20240620,130700,15050110,4035,4035,4035,4035,0
|
|
20240620,130600,15050110,4035,4035,4035,4035,0
|
|
20240620,130500,15050110,4035,4035,4035,4035,0
|
|
20240620,130400,15050110,4035,4035,4035,4035,0
|
|
20240620,130300,15050110,4035,4035,4035,4035,0
|
|
20240620,130200,15050110,4035,4035,4035,4035,0
|
|
20240620,130100,15050110,4035,4035,4035,4035,0
|
|
20240620,130000,15050110,4035,4035,4035,4035,0
|
|
20240620,125900,15050110,4035,4035,4035,4035,0
|
|
20240620,125800,15050110,4035,4035,4035,4035,0
|
|
20240620,125700,15050110,4035,4035,4035,4035,0
|
|
20240620,125600,15050110,4035,4035,4035,4035,0
|
|
20240620,125500,15050110,4035,4035,4035,4035,0
|
|
20240620,125400,15050110,4035,4035,4035,4035,0
|
|
20240620,125300,15050110,4035,4045,4045,4035,1228
|
|
20240620,125200,10093450,4045,4045,4045,4045,0
|
|
20240620,125100,10093450,4045,4045,4045,4045,0
|
|
20240620,125000,10093450,4045,4045,4045,4045,1
|
|
20240620,124900,10089405,4050,4050,4050,4050,0
|
|
20240620,124800,10089405,4050,4050,4050,4050,0
|
|
20240620,124700,10089405,4050,4050,4050,4050,0
|
|
20240620,124600,10089405,4050,4050,4050,4050,0
|
|
20240620,124500,10089405,4050,4050,4050,4050,0
|
|
20240620,124400,10089405,4050,4050,4050,4050,0
|
|
20240620,124300,10089405,4050,4050,4050,4050,0
|
|
20240620,124200,10089405,4050,4050,4050,4050,195
|
|
20240620,124100,9299655,4050,4050,4050,4050,6
|
|
20240620,124000,9275355,4065,4065,4065,4065,0
|
|
20240620,123900,9275355,4065,4065,4065,4065,0
|
|
20240620,123800,9275355,4065,4065,4065,4065,0
|
|
20240620,123700,9275355,4065,4065,4065,4065,0
|
|
20240620,123600,9275355,4065,4065,4065,4065,0
|
|
20240620,123500,9275355,4065,4065,4065,4065,0
|
|
20240620,123400,9275355,4065,4065,4065,4065,0
|
|
20240620,123300,9275355,4065,4065,4065,4065,0
|
|
20240620,123200,9275355,4065,4065,4065,4065,0
|
|
20240620,123100,9275355,4065,4065,4065,4065,0
|
|
20240620,123000,9275355,4065,4065,4065,4065,0
|
|
20240620,122900,9275355,4065,4065,4065,4065,0
|
|
20240620,122800,9275355,4065,4065,4065,4065,0
|
|
20240620,122700,9275355,4065,4065,4065,4065,0
|
|
20240620,122600,9275355,4065,4065,4065,4065,0
|
|
20240620,122500,9275355,4065,4065,4065,4065,0
|
|
20240620,122400,9275355,4065,4065,4065,4065,0
|
|
20240620,122300,9275355,4065,4065,4065,4065,0
|
|
20240620,122200,9275355,4065,4065,4065,4065,1
|
|
20240620,122100,9271290,4050,4050,4050,4050,0
|
|
20240620,122000,9271290,4050,4050,4050,4050,0
|
|
20240620,121900,9271290,4050,4050,4050,4050,0
|
|
20240620,121800,9271290,4050,4050,4050,4050,0
|
|
20240620,121700,9271290,4050,4050,4050,4050,0
|
|
20240620,121600,9271290,4050,4050,4050,4050,0
|
|
20240620,121500,9271290,4050,4050,4050,4050,0
|
|
20240620,121400,9271290,4050,4050,4050,4050,0
|
|
20240620,121300,9271290,4050,4050,4050,4050,0
|
|
20240620,121200,9271290,4050,4050,4050,4050,11
|
|
20240620,121100,9226740,4065,4065,4065,4065,0
|
|
20240620,121000,9226740,4065,4065,4065,4065,0
|
|
20240620,120900,9226740,4065,4065,4065,4065,61
|
|
20240620,120800,8978775,4065,4065,4065,4065,0
|
|
20240620,120700,8978775,4065,4065,4065,4065,0
|
|
20240620,120600,8978775,4065,4065,4065,4065,0
|
|
20240620,120500,8978775,4065,4065,4065,4065,0
|
|
20240620,120400,8978775,4065,4060,4065,4060,61
|
|
20240620,120300,8731060,4070,4070,4070,4070,0
|
|
20240620,120200,8731060,4070,4070,4070,4070,0
|
|
20240620,120100,8731060,4070,4070,4070,4070,0
|
|
20240620,120000,8731060,4070,4070,4070,4070,0
|
|
20240620,115900,8731060,4070,4070,4070,4070,0
|
|
20240620,115800,8731060,4070,4070,4070,4070,0
|
|
20240620,115700,8731060,4070,4070,4070,4070,0
|
|
20240620,115600,8731060,4070,4070,4070,4070,0
|
|
20240620,115500,8731060,4070,4070,4070,4070,0
|
|
20240620,115400,8731060,4070,4070,4070,4070,0
|
|
20240620,115300,8731060,4070,4070,4070,4070,0
|
|
20240620,115200,8731060,4070,4070,4070,4070,0
|
|
20240620,115100,8731060,4070,4070,4070,4070,0
|
|
20240620,115000,8731060,4070,4070,4070,4070,0
|
|
20240620,114900,8731060,4070,4070,4070,4070,0
|
|
20240620,114800,8731060,4070,4070,4070,4070,0
|
|
20240620,114700,8731060,4070,4070,4070,4070,1
|
|
20240620,114600,8726990,4050,4050,4050,4050,0
|
|
20240620,114500,8726990,4050,4050,4050,4050,0
|
|
20240620,114400,8726990,4050,4050,4050,4050,0
|
|
20240620,114300,8726990,4050,4050,4050,4050,186
|
|
20240620,114200,7973690,4050,4050,4050,4050,0
|
|
20240620,114100,7973690,4050,4050,4050,4050,0
|
|
20240620,114000,7973690,4050,4050,4050,4050,0
|
|
20240620,113900,7973690,4050,4050,4050,4050,0
|
|
20240620,113800,7973690,4050,4050,4050,4050,0
|
|
20240620,113700,7973690,4050,4050,4050,4050,0
|
|
20240620,113600,7973690,4050,4050,4050,4050,0
|
|
20240620,113500,7973690,4050,4050,4050,4050,0
|
|
20240620,113400,7973690,4050,4050,4050,4050,0
|
|
20240620,113300,7973690,4050,4060,4060,4050,996
|
|
20240620,113200,3937825,4060,4060,4060,4060,1
|
|
20240620,113100,3933765,4055,4055,4055,4055,0
|
|
20240620,113000,3933765,4055,4055,4055,4055,0
|
|
20240620,112900,3933765,4055,4055,4055,4055,0
|
|
20240620,112800,3933765,4055,4055,4055,4055,0
|
|
20240620,112700,3933765,4055,4055,4055,4055,0
|
|
20240620,112600,3933765,4055,4055,4055,4055,1
|
|
20240620,112500,3929710,4055,4055,4055,4055,0
|
|
20240620,112400,3929710,4055,4055,4055,4055,0
|
|
20240620,112300,3929710,4055,4055,4055,4055,0
|
|
20240620,112200,3929710,4055,4055,4055,4055,0
|
|
20240620,112100,3929710,4055,4055,4055,4055,0
|
|
20240620,112000,3929710,4055,4055,4055,4055,1
|
|
20240620,111900,3925655,4055,4055,4055,4055,0
|
|
20240620,111800,3925655,4055,4055,4055,4055,0
|
|
20240620,111700,3925655,4055,4055,4055,4055,0
|
|
20240620,111600,3925655,4055,4055,4055,4055,0
|
|
20240620,111500,3925655,4055,4055,4055,4055,0
|
|
20240620,111400,3925655,4055,4055,4055,4055,1
|
|
20240620,111300,3921600,4055,4055,4055,4055,0
|
|
20240620,111200,3921600,4055,4055,4055,4055,0
|
|
20240620,111100,3921600,4055,4055,4055,4055,0
|
|
20240620,111000,3921600,4055,4055,4055,4055,0
|
|
20240620,110900,3921600,4055,4055,4055,4055,1
|
|
20240620,110800,3917545,4055,4055,4055,4055,0
|
|
20240620,110700,3917545,4055,4055,4055,4055,0
|
|
20240620,110600,3917545,4055,4055,4055,4055,0
|
|
20240620,110500,3917545,4055,4055,4055,4055,0
|
|
20240620,110400,3917545,4055,4055,4055,4055,0
|
|
20240620,110300,3917545,4055,4055,4055,4055,1
|
|
20240620,110200,3913490,4055,4055,4055,4055,0
|
|
20240620,110100,3913490,4055,4055,4055,4055,0
|
|
20240620,110000,3913490,4055,4055,4055,4055,0
|
|
20240620,105900,3913490,4055,4055,4055,4055,0
|
|
20240620,105800,3913490,4055,4055,4055,4055,1
|
|
20240620,105700,3909435,4055,4055,4055,4055,0
|
|
20240620,105600,3909435,4055,4055,4055,4055,0
|
|
20240620,105500,3909435,4055,4055,4055,4055,0
|
|
20240620,105400,3909435,4055,4055,4055,4055,0
|
|
20240620,105300,3909435,4055,4055,4055,4055,0
|
|
20240620,105200,3909435,4055,4055,4055,4055,1
|
|
20240620,105100,3905380,4055,4055,4055,4055,0
|
|
20240620,105000,3905380,4055,4055,4055,4055,0
|
|
20240620,104900,3905380,4055,4055,4055,4055,0
|
|
20240620,104800,3905380,4055,4055,4055,4055,0
|
|
20240620,104700,3905380,4055,4055,4055,4055,0
|
|
20240620,104600,3905380,4055,4055,4055,4055,1
|
|
20240620,104500,3901325,4080,4080,4080,4080,0
|
|
20240620,104400,3901325,4080,4080,4080,4080,0
|
|
20240620,104300,3901325,4080,4080,4080,4080,0
|
|
20240620,104200,3901325,4080,4080,4080,4080,1
|
|
20240620,104100,3897245,4055,4055,4055,4055,1
|
|
20240620,104000,3893190,4055,4055,4055,4055,0
|
|
20240620,103900,3893190,4055,4055,4055,4055,0
|
|
20240620,103800,3893190,4055,4055,4055,4055,0
|
|
20240620,103700,3893190,4055,4055,4055,4055,0
|
|
20240620,103600,3893190,4055,4055,4055,4055,0
|
|
20240620,103500,3893190,4055,4055,4055,4055,1
|
|
20240620,103400,3889135,4055,4055,4055,4055,0
|
|
20240620,103300,3889135,4055,4055,4055,4055,70
|
|
20240620,103200,3605285,4055,4055,4055,4055,0
|
|
20240620,103100,3605285,4055,4055,4055,4055,0
|
|
20240620,103000,3605285,4055,4055,4055,4055,0
|
|
20240620,102900,3605285,4055,4065,4065,4055,251
|
|
20240620,102800,2587030,4065,4065,4065,4065,0
|
|
20240620,102700,2587030,4065,4065,4065,4065,0
|
|
20240620,102600,2587030,4065,4065,4065,4065,0
|
|
20240620,102500,2587030,4065,4065,4065,4065,0
|
|
20240620,102400,2587030,4065,4065,4065,4065,1
|
|
20240620,102300,2582965,4085,4085,4085,4085,0
|
|
20240620,102200,2582965,4085,4085,4085,4085,0
|
|
20240620,102100,2582965,4085,4085,4085,4085,0
|
|
20240620,102000,2582965,4085,4085,4085,4085,0
|
|
20240620,101900,2582965,4085,4085,4085,4085,1
|
|
20240620,101800,2578880,4070,4070,4070,4070,1
|
|
20240620,101700,2574810,4070,4070,4070,4070,0
|
|
20240620,101600,2574810,4070,4070,4070,4070,0
|
|
20240620,101500,2574810,4070,4070,4070,4070,0
|
|
20240620,101400,2574810,4070,4070,4070,4070,0
|
|
20240620,101300,2574810,4070,4070,4070,4070,0
|
|
20240620,101200,2574810,4070,4070,4070,4070,1
|
|
20240620,101100,2570740,4075,4075,4075,4075,0
|
|
20240620,101000,2570740,4075,4075,4075,4075,0
|
|
20240620,100900,2570740,4075,4075,4075,4075,0
|
|
20240620,100800,2570740,4075,4075,4075,4075,1
|
|
20240620,100700,2566665,4075,4075,4075,4075,1
|
|
20240620,100600,2562590,4065,4065,4065,4065,0
|
|
20240620,100500,2562590,4065,4065,4065,4065,0
|
|
20240620,100400,2562590,4065,4065,4065,4065,0
|
|
20240620,100300,2562590,4065,4065,4065,4065,0
|
|
20240620,100200,2562590,4065,4065,4065,4065,0
|
|
20240620,100100,2562590,4065,4065,4065,4065,1
|
|
20240620,100000,2558525,4085,4085,4085,4085,0
|
|
20240620,095900,2558525,4085,4085,4085,4085,0
|
|
20240620,095800,2558525,4085,4085,4085,4085,0
|
|
20240620,095700,2558525,4085,4085,4085,4085,0
|
|
20240620,095600,2558525,4085,4085,4085,4085,0
|
|
20240620,095500,2558525,4085,4065,4085,4065,2
|
|
20240620,095400,2550375,4085,4080,4085,4080,24
|
|
20240620,095300,2452345,4060,4060,4060,4060,0
|
|
20240620,095200,2452345,4060,4060,4060,4060,0
|
|
20240620,095100,2452345,4060,4060,4060,4060,0
|
|
20240620,095000,2452345,4060,4060,4060,4060,0
|
|
20240620,094900,2452345,4060,4075,4080,4060,6
|
|
20240620,094800,2427895,4060,4060,4060,4060,0
|
|
20240620,094700,2427895,4060,4060,4060,4060,0
|
|
20240620,094600,2427895,4060,4060,4060,4060,0
|
|
20240620,094500,2427895,4060,4060,4060,4060,0
|
|
20240620,094400,2427895,4060,4060,4060,4060,1
|
|
20240620,094300,2423835,4085,4085,4085,4085,0
|
|
20240620,094200,2423835,4085,4085,4085,4085,0
|
|
20240620,094100,2423835,4085,4085,4085,4085,4
|
|
20240620,094000,2407495,4060,4060,4060,4060,0
|
|
20240620,093900,2407495,4060,4060,4060,4060,0
|
|
20240620,093800,2407495,4060,4060,4060,4060,1
|
|
20240620,093700,2403435,4055,4055,4055,4055,0
|
|
20240620,093600,2403435,4055,4055,4055,4055,0
|
|
20240620,093500,2403435,4055,4055,4055,4055,0
|
|
20240620,093400,2403435,4055,4055,4055,4055,0
|
|
20240620,093300,2403435,4055,4055,4055,4055,1
|
|
20240620,093200,2399380,4055,4055,4055,4055,0
|
|
20240620,093100,2399380,4055,4055,4055,4055,0
|
|
20240620,093000,2399380,4055,4055,4055,4055,0
|
|
20240620,092900,2399380,4055,4055,4055,4055,0
|
|
20240620,092800,2399380,4055,4055,4055,4055,0
|
|
20240620,092700,2399380,4055,4060,4060,4055,7
|
|
20240620,092600,2370965,4060,4060,4060,4060,93
|
|
20240620,092500,1993385,4060,4060,4060,4060,1
|
|
20240620,092400,1989325,4060,4060,4060,4060,0
|
|
20240620,092300,1989325,4060,4060,4060,4060,4
|
|
20240620,092200,1973085,4060,4060,4060,4060,0
|
|
20240620,092100,1973085,4060,4060,4060,4060,1
|
|
20240620,092000,1969025,4050,4050,4050,4050,0
|
|
20240620,091900,1969025,4050,4050,4050,4050,0
|
|
20240620,091800,1969025,4050,4050,4050,4050,0
|
|
20240620,091700,1969025,4050,4050,4050,4050,0
|
|
20240620,091600,1969025,4050,4050,4050,4050,1
|
|
20240620,091500,1964975,4090,4090,4090,4090,0
|
|
20240620,091400,1964975,4090,4090,4090,4090,0
|
|
20240620,091300,1964975,4090,4090,4090,4090,0
|
|
20240620,091200,1964975,4090,4090,4090,4090,2
|
|
20240620,091100,1956795,4050,4050,4050,4050,0
|
|
20240620,091000,1956795,4050,4050,4050,4050,1
|
|
20240620,090900,1952745,4095,4095,4095,4095,0
|
|
20240620,090800,1952745,4095,4095,4095,4095,0
|
|
20240620,090700,1952745,4095,4095,4095,4095,0
|
|
20240620,090600,1952745,4095,4095,4095,4095,0
|
|
20240620,090500,1952745,4095,4095,4095,4095,0
|
|
20240620,090400,1952745,4095,4095,4095,4095,0
|
|
20240620,090300,1952745,4095,4075,4095,4075,25
|
|
20240620,090200,1850850,4050,4050,4050,4050,0
|
|
20240620,090100,1850850,4050,4050,4050,4050,0
|
|
20240620,090000,1850850,4050,4050,4050,4050,457
|