598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185500,80036985,2640,2640,2640,2640,152
|
|
20240617,185400,80036985,2640,2640,2640,2640,0
|
|
20240617,185300,80036985,2640,2640,2640,2640,0
|
|
20240617,185200,80036985,2640,2640,2640,2640,0
|
|
20240617,185100,80036985,2640,2640,2640,2640,0
|
|
20240617,185000,80036985,2640,2640,2640,2640,0
|
|
20240617,184900,80036985,2640,2640,2640,2640,0
|
|
20240617,184800,80036985,2640,2640,2640,2640,0
|
|
20240617,184700,80036985,2640,2640,2640,2640,0
|
|
20240617,184600,80036985,2640,2640,2640,2640,0
|
|
20240617,184500,80036985,2640,2640,2640,2640,0
|
|
20240617,184400,80036985,2640,2640,2640,2640,0
|
|
20240617,184300,80036985,2640,2640,2640,2640,0
|
|
20240617,184200,80036985,2640,2640,2640,2640,0
|
|
20240617,184100,80036985,2640,2640,2640,2640,0
|
|
20240617,184000,80036985,2640,2640,2640,2640,0
|
|
20240617,183900,80036985,2640,2640,2640,2640,0
|
|
20240617,183800,80036985,2640,2640,2640,2640,0
|
|
20240617,183700,80036985,2640,2640,2640,2640,0
|
|
20240617,183600,80036985,2640,2640,2640,2640,0
|
|
20240617,183500,80036985,2640,2640,2640,2640,0
|
|
20240617,183400,80036985,2640,2640,2640,2640,0
|
|
20240617,183300,80036985,2640,2640,2640,2640,0
|
|
20240617,183200,80036985,2640,2640,2640,2640,0
|
|
20240617,183100,80036985,2640,2640,2640,2640,0
|
|
20240617,183000,80036985,2640,2640,2640,2640,0
|
|
20240617,182900,80036985,2640,2640,2640,2640,0
|
|
20240617,182800,80036985,2640,2640,2640,2640,0
|
|
20240617,182700,80036985,2640,2640,2640,2640,0
|
|
20240617,182600,80036985,2640,2640,2640,2640,0
|
|
20240617,182500,80036985,2640,2640,2640,2640,152
|
|
20240617,182400,80036985,2640,2640,2640,2640,0
|
|
20240617,182300,80036985,2640,2640,2640,2640,0
|
|
20240617,182200,80036985,2640,2640,2640,2640,0
|
|
20240617,182100,80036985,2640,2640,2640,2640,0
|
|
20240617,182000,80036985,2640,2640,2640,2640,0
|
|
20240617,181900,80036985,2640,2640,2640,2640,0
|
|
20240617,181800,80036985,2640,2640,2640,2640,0
|
|
20240617,181700,80036985,2640,2640,2640,2640,0
|
|
20240617,181600,80036985,2640,2640,2640,2640,0
|
|
20240617,181500,80036985,2640,2640,2640,2640,0
|
|
20240617,181400,80036985,2640,2640,2640,2640,0
|
|
20240617,181300,80036985,2640,2640,2640,2640,0
|
|
20240617,181200,80036985,2640,2640,2640,2640,0
|
|
20240617,181100,80036985,2640,2640,2640,2640,0
|
|
20240617,181000,80036985,2640,2640,2640,2640,0
|
|
20240617,180900,80036985,2640,2640,2640,2640,0
|
|
20240617,180800,80036985,2640,2640,2640,2640,0
|
|
20240617,180700,80036985,2640,2640,2640,2640,0
|
|
20240617,180600,80036985,2640,2640,2640,2640,0
|
|
20240617,180500,80036985,2640,2640,2640,2640,0
|
|
20240617,180400,80036985,2640,2640,2640,2640,0
|
|
20240617,180300,80036985,2640,2640,2640,2640,0
|
|
20240617,180200,80036985,2640,2640,2640,2640,0
|
|
20240617,180100,80036985,2640,2640,2640,2640,0
|
|
20240617,180000,80036985,2640,2640,2640,2640,0
|
|
20240617,175900,80036985,2640,2640,2640,2640,0
|
|
20240617,175800,80036985,2640,2640,2640,2640,0
|
|
20240617,175700,80036985,2640,2640,2640,2640,0
|
|
20240617,175600,80036985,2640,2640,2640,2640,0
|
|
20240617,175500,80036985,2640,2640,2640,2640,152
|
|
20240617,175400,80036985,2640,2640,2640,2640,0
|
|
20240617,175300,80036985,2640,2640,2640,2640,0
|
|
20240617,175200,80036985,2640,2640,2640,2640,0
|
|
20240617,175100,80036985,2640,2640,2640,2640,0
|
|
20240617,175000,80036985,2640,2640,2640,2640,0
|
|
20240617,174900,80036985,2640,2640,2640,2640,0
|
|
20240617,174800,80036985,2640,2640,2640,2640,0
|
|
20240617,174700,80036985,2640,2640,2640,2640,0
|
|
20240617,174600,80036985,2640,2640,2640,2640,0
|
|
20240617,174500,80036985,2640,2640,2640,2640,0
|
|
20240617,174400,80036985,2640,2640,2640,2640,0
|
|
20240617,174300,80036985,2640,2640,2640,2640,0
|
|
20240617,174200,80036985,2640,2640,2640,2640,0
|
|
20240617,174100,80036985,2640,2640,2640,2640,0
|
|
20240617,174000,80036985,2640,2640,2640,2640,0
|
|
20240617,173900,80036985,2640,2640,2640,2640,0
|
|
20240617,173800,80036985,2640,2640,2640,2640,0
|
|
20240617,173700,80036985,2640,2640,2640,2640,0
|
|
20240617,173600,80036985,2640,2640,2640,2640,0
|
|
20240617,173500,80036985,2640,2640,2640,2640,0
|
|
20240617,173400,80036985,2640,2640,2640,2640,0
|
|
20240617,173300,80036985,2640,2640,2640,2640,0
|
|
20240617,173200,80036985,2640,2640,2640,2640,0
|
|
20240617,173100,80036985,2640,2640,2640,2640,0
|
|
20240617,173000,80036985,2640,2640,2640,2640,0
|
|
20240617,172900,80036985,2640,2640,2640,2640,0
|
|
20240617,172800,80036985,2640,2640,2640,2640,0
|
|
20240617,172700,80036985,2640,2640,2640,2640,0
|
|
20240617,172600,80036985,2640,2640,2640,2640,0
|
|
20240617,172500,80036985,2640,2640,2640,2640,152
|
|
20240617,172400,80036985,2640,2640,2640,2640,0
|
|
20240617,172300,80036985,2640,2640,2640,2640,0
|
|
20240617,172200,80036985,2640,2640,2640,2640,0
|
|
20240617,172100,80036985,2640,2640,2640,2640,0
|
|
20240617,172000,80036985,2640,2640,2640,2640,0
|
|
20240617,171900,80036985,2640,2640,2640,2640,0
|
|
20240617,171800,80036985,2640,2640,2640,2640,0
|
|
20240617,171700,80036985,2640,2640,2640,2640,0
|
|
20240617,171600,80036985,2640,2640,2640,2640,0
|
|
20240617,171500,80036985,2640,2640,2640,2640,0
|
|
20240617,171400,80036985,2640,2640,2640,2640,0
|
|
20240617,171300,80036985,2640,2640,2640,2640,0
|
|
20240617,171200,80036985,2640,2640,2640,2640,0
|
|
20240617,171100,80036985,2640,2640,2640,2640,0
|
|
20240617,171000,80036985,2640,2640,2640,2640,0
|
|
20240617,170900,80036985,2640,2640,2640,2640,0
|
|
20240617,170800,80036985,2640,2640,2640,2640,0
|
|
20240617,170700,80036985,2640,2640,2640,2640,0
|
|
20240617,170600,80036985,2640,2640,2640,2640,0
|
|
20240617,170500,80036985,2640,2640,2640,2640,0
|
|
20240617,170400,80036985,2640,2640,2640,2640,0
|
|
20240617,170300,80036985,2640,2640,2640,2640,0
|
|
20240617,170200,80036985,2640,2640,2640,2640,0
|
|
20240617,170100,80036985,2640,2640,2640,2640,0
|
|
20240617,170000,80036985,2640,2640,2640,2640,0
|
|
20240617,165900,80036985,2640,2640,2640,2640,0
|
|
20240617,165800,80036985,2640,2640,2640,2640,0
|
|
20240617,165700,80036985,2640,2640,2640,2640,0
|
|
20240617,165600,80036985,2640,2640,2640,2640,0
|
|
20240617,165500,80036985,2640,2640,2640,2640,152
|
|
20240617,165400,80036985,2640,2640,2640,2640,0
|
|
20240617,165300,80036985,2640,2640,2640,2640,0
|
|
20240617,165200,80036985,2640,2640,2640,2640,0
|
|
20240617,165100,80036985,2640,2640,2640,2640,0
|
|
20240617,165000,80036985,2640,2640,2640,2640,0
|
|
20240617,164900,80036985,2640,2640,2640,2640,0
|
|
20240617,164800,80036985,2640,2640,2640,2640,0
|
|
20240617,164700,80036985,2640,2640,2640,2640,0
|
|
20240617,164600,80036985,2640,2640,2640,2640,0
|
|
20240617,164500,80036985,2640,2640,2640,2640,0
|
|
20240617,164400,80036985,2640,2640,2640,2640,0
|
|
20240617,164300,80036985,2640,2640,2640,2640,0
|
|
20240617,164200,80036985,2640,2640,2640,2640,0
|
|
20240617,164100,80036985,2640,2640,2640,2640,0
|
|
20240617,164000,80036985,2640,2640,2640,2640,0
|
|
20240617,163900,80036985,2640,2640,2640,2640,0
|
|
20240617,163800,80036985,2640,2640,2640,2640,0
|
|
20240617,163700,80036985,2640,2640,2640,2640,0
|
|
20240617,163600,80036985,2640,2640,2640,2640,0
|
|
20240617,163500,80036985,2640,2640,2640,2640,0
|
|
20240617,163400,80036985,2640,2640,2640,2640,0
|
|
20240617,163300,80036985,2640,2640,2640,2640,0
|
|
20240617,163200,80036985,2640,2640,2640,2640,0
|
|
20240617,163100,80036985,2640,2640,2640,2640,0
|
|
20240617,163000,80036985,2640,2640,2640,2640,0
|
|
20240617,162900,80036985,2640,2640,2640,2640,0
|
|
20240617,162800,80036985,2640,2640,2640,2640,0
|
|
20240617,162700,80036985,2640,2640,2640,2640,0
|
|
20240617,162600,80036985,2640,2640,2640,2640,0
|
|
20240617,162500,80036985,2640,2640,2640,2640,152
|
|
20240617,162400,80036985,2640,2640,2640,2640,0
|
|
20240617,162300,80036985,2640,2640,2640,2640,0
|
|
20240617,162200,80036985,2640,2640,2640,2640,0
|
|
20240617,162100,80036985,2640,2640,2640,2640,0
|
|
20240617,162000,80036985,2640,2640,2640,2640,0
|
|
20240617,161900,80036985,2640,2640,2640,2640,0
|
|
20240617,161800,80036985,2640,2640,2640,2640,0
|
|
20240617,161700,80036985,2640,2640,2640,2640,0
|
|
20240617,161600,80036985,2640,2640,2640,2640,0
|
|
20240617,161500,80036985,2640,2640,2640,2640,0
|
|
20240617,161400,80036985,2640,2640,2640,2640,0
|
|
20240617,161300,80036985,2640,2640,2640,2640,0
|
|
20240617,161200,80036985,2640,2640,2640,2640,0
|
|
20240617,161100,80036985,2640,2640,2640,2640,0
|
|
20240617,161000,80036985,2640,2640,2640,2640,0
|
|
20240617,160900,80036985,2640,2640,2640,2640,0
|
|
20240617,160800,80036985,2640,2640,2640,2640,0
|
|
20240617,160700,80036985,2640,2640,2640,2640,0
|
|
20240617,160600,80036985,2640,2640,2640,2640,0
|
|
20240617,160500,80036985,2640,2640,2640,2640,0
|
|
20240617,160400,80036985,2640,2640,2640,2640,0
|
|
20240617,160300,80036985,2640,2640,2640,2640,0
|
|
20240617,160200,80036985,2640,2640,2640,2640,0
|
|
20240617,160100,80036985,2640,2640,2640,2640,0
|
|
20240617,160000,80036985,2640,2640,2640,2640,0
|
|
20240617,155900,80036985,2640,2640,2640,2640,0
|
|
20240617,155800,80036985,2640,2640,2640,2640,0
|
|
20240617,155700,80036985,2640,2640,2640,2640,0
|
|
20240617,155600,80036985,2640,2640,2640,2640,0
|
|
20240617,155500,80036985,2640,2640,2640,2640,152
|
|
20240617,155400,80036985,2640,2640,2640,2640,0
|
|
20240617,155300,80036985,2640,2640,2640,2640,0
|
|
20240617,155200,80036985,2640,2640,2640,2640,0
|
|
20240617,155100,80036985,2640,2640,2640,2640,0
|
|
20240617,155000,80036985,2640,2640,2640,2640,0
|
|
20240617,154900,80036985,2640,2640,2640,2640,0
|
|
20240617,154800,80036985,2640,2640,2640,2640,0
|
|
20240617,154700,80036985,2640,2640,2640,2640,0
|
|
20240617,154600,80036985,2640,2640,2640,2640,0
|
|
20240617,154500,80036985,2640,2640,2640,2640,0
|
|
20240617,154400,80036985,2640,2640,2640,2640,0
|
|
20240617,154300,80036985,2640,2640,2640,2640,0
|
|
20240617,154200,80036985,2640,2640,2640,2640,0
|
|
20240617,154100,80036985,2640,2640,2640,2640,0
|
|
20240617,154000,80036985,2640,2640,2640,2640,0
|
|
20240617,153900,80036985,2640,2640,2640,2640,0
|
|
20240617,153800,80036985,2640,2640,2640,2640,0
|
|
20240617,153700,80036985,2640,2640,2640,2640,0
|
|
20240617,153600,80036985,2640,2640,2640,2640,0
|
|
20240617,153500,80036985,2640,2640,2640,2640,0
|
|
20240617,153400,80036985,2640,2640,2640,2640,0
|
|
20240617,153300,80036985,2640,2640,2640,2640,0
|
|
20240617,153200,80036985,2640,2640,2640,2640,0
|
|
20240617,153100,80036985,2640,2640,2640,2640,0
|
|
20240617,153000,80036985,2640,2640,2640,2640,152
|
|
20240617,152900,79635705,2630,2630,2630,2630,0
|
|
20240617,152800,79635705,2630,2630,2630,2630,0
|
|
20240617,152700,79635705,2630,2630,2630,2630,0
|
|
20240617,152600,79635705,2630,2630,2630,2630,0
|
|
20240617,152500,79635705,2630,2630,2630,2630,0
|
|
20240617,152400,79635705,2630,2630,2630,2630,0
|
|
20240617,152300,79635705,2630,2630,2630,2630,0
|
|
20240617,152200,79635705,2630,2630,2630,2630,0
|
|
20240617,152100,79635705,2630,2630,2630,2630,0
|
|
20240617,152000,79635705,2630,2630,2630,2630,0
|
|
20240617,151900,79635705,2630,2640,2640,2630,683
|
|
20240617,151800,77839405,2640,2630,2640,2630,51
|
|
20240617,151700,77705265,2640,2630,2640,2630,2
|
|
20240617,151600,77699995,2630,2630,2630,2630,0
|
|
20240617,151500,77699995,2630,2630,2630,2630,75
|
|
20240617,151400,77502745,2640,2640,2640,2640,0
|
|
20240617,151300,77502745,2640,2640,2640,2640,0
|
|
20240617,151200,77502745,2640,2640,2640,2640,0
|
|
20240617,151100,77502745,2640,2640,2640,2640,3
|
|
20240617,151000,77494825,2630,2630,2630,2630,0
|
|
20240617,150900,77494825,2630,2630,2630,2630,0
|
|
20240617,150800,77494825,2630,2630,2630,2630,1
|
|
20240617,150700,77492195,2630,2630,2630,2630,7
|
|
20240617,150600,77473785,2630,2630,2630,2630,417
|
|
20240617,150500,76377075,2630,2630,2630,2630,0
|
|
20240617,150400,76377075,2630,2630,2630,2630,0
|
|
20240617,150300,76377075,2630,2630,2630,2630,0
|
|
20240617,150200,76377075,2630,2630,2630,2630,0
|
|
20240617,150100,76377075,2630,2630,2630,2630,0
|
|
20240617,150000,76377075,2630,2630,2630,2630,1
|
|
20240617,145900,76374445,2645,2645,2645,2645,0
|
|
20240617,145800,76374445,2645,2645,2645,2645,0
|
|
20240617,145700,76374445,2645,2645,2645,2645,0
|
|
20240617,145600,76374445,2645,2645,2645,2645,0
|
|
20240617,145500,76374445,2645,2645,2645,2645,1
|
|
20240617,145400,76371800,2645,2645,2645,2645,20
|
|
20240617,145300,76318900,2645,2645,2645,2645,0
|
|
20240617,145200,76318900,2645,2645,2645,2645,345
|
|
20240617,145100,75406375,2630,2645,2645,2630,2
|
|
20240617,145000,75401100,2635,2635,2635,2635,0
|
|
20240617,144900,75401100,2635,2635,2635,2635,1000
|
|
20240617,144800,72766100,2635,2635,2635,2635,1
|
|
20240617,144700,72763465,2630,2630,2630,2630,0
|
|
20240617,144600,72763465,2630,2630,2630,2630,0
|
|
20240617,144500,72763465,2630,2635,2645,2630,23
|
|
20240617,144400,72702810,2630,2630,2630,2630,100
|
|
20240617,144300,72439810,2630,2645,2645,2630,2
|
|
20240617,144200,72434535,2630,2630,2630,2630,0
|
|
20240617,144100,72434535,2630,2630,2630,2630,600
|
|
20240617,144000,70856535,2645,2645,2645,2645,0
|
|
20240617,143900,70856535,2645,2645,2645,2645,50
|
|
20240617,143800,70724285,2645,2645,2645,2645,0
|
|
20240617,143700,70724285,2645,2645,2645,2645,1
|
|
20240617,143600,70721640,2630,2630,2630,2630,0
|
|
20240617,143500,70721640,2630,2630,2630,2630,201
|
|
20240617,143400,70193010,2645,2645,2645,2645,0
|
|
20240617,143300,70193010,2645,2645,2645,2645,0
|
|
20240617,143200,70193010,2645,2645,2645,2645,0
|
|
20240617,143100,70193010,2645,2645,2645,2645,0
|
|
20240617,143000,70193010,2645,2645,2645,2645,0
|
|
20240617,142900,70193010,2645,2645,2645,2645,29
|
|
20240617,142800,70116305,2630,2630,2630,2630,0
|
|
20240617,142700,70116305,2630,2630,2630,2630,10
|
|
20240617,142600,70090005,2630,2630,2630,2630,1
|
|
20240617,142500,70087375,2645,2645,2645,2645,0
|
|
20240617,142400,70087375,2645,2640,2645,2640,52
|
|
20240617,142300,69950090,2640,2640,2640,2640,0
|
|
20240617,142200,69950090,2640,2640,2640,2640,0
|
|
20240617,142100,69950090,2640,2640,2640,2640,5
|
|
20240617,142000,69936890,2640,2640,2640,2640,2
|
|
20240617,141900,69931610,2630,2630,2630,2630,0
|
|
20240617,141800,69931610,2630,2630,2630,2630,1
|
|
20240617,141700,69928980,2640,2640,2640,2640,0
|
|
20240617,141600,69928980,2640,2640,2640,2640,0
|
|
20240617,141500,69928980,2640,2640,2640,2640,0
|
|
20240617,141400,69928980,2640,2640,2640,2640,0
|
|
20240617,141300,69928980,2640,2640,2640,2640,0
|
|
20240617,141200,69928980,2640,2640,2640,2640,1
|
|
20240617,141100,69926340,2640,2640,2640,2640,0
|
|
20240617,141000,69926340,2640,2640,2640,2640,1
|
|
20240617,140900,69923700,2630,2630,2630,2630,1
|
|
20240617,140800,69921070,2640,2640,2640,2640,0
|
|
20240617,140700,69921070,2640,2640,2640,2640,0
|
|
20240617,140600,69921070,2640,2640,2640,2640,0
|
|
20240617,140500,69921070,2640,2640,2640,2640,0
|
|
20240617,140400,69921070,2640,2640,2640,2640,0
|
|
20240617,140300,69921070,2640,2635,2640,2635,59
|
|
20240617,140200,69765600,2630,2630,2630,2630,0
|
|
20240617,140100,69765600,2630,2630,2630,2630,1
|
|
20240617,140000,69762970,2630,2630,2630,2630,0
|
|
20240617,135900,69762970,2630,2630,2630,2630,0
|
|
20240617,135800,69762970,2630,2630,2630,2630,0
|
|
20240617,135700,69762970,2630,2630,2630,2630,0
|
|
20240617,135600,69762970,2630,2630,2630,2630,0
|
|
20240617,135500,69762970,2630,2630,2630,2630,0
|
|
20240617,135400,69762970,2630,2630,2630,2630,0
|
|
20240617,135300,69762970,2630,2630,2630,2630,1
|
|
20240617,135200,69760340,2625,2625,2625,2625,0
|
|
20240617,135100,69760340,2625,2625,2625,2625,0
|
|
20240617,135000,69760340,2625,2625,2625,2625,0
|
|
20240617,134900,69760340,2625,2625,2625,2625,0
|
|
20240617,134800,69760340,2625,2625,2625,2625,0
|
|
20240617,134700,69760340,2625,2625,2625,2625,0
|
|
20240617,134600,69760340,2625,2625,2625,2625,0
|
|
20240617,134500,69760340,2625,2625,2625,2625,0
|
|
20240617,134400,69760340,2625,2625,2625,2625,1
|
|
20240617,134300,69757715,2625,2625,2625,2625,0
|
|
20240617,134200,69757715,2625,2625,2625,2625,0
|
|
20240617,134100,69757715,2625,2625,2625,2625,0
|
|
20240617,134000,69757715,2625,2625,2625,2625,0
|
|
20240617,133900,69757715,2625,2625,2625,2625,0
|
|
20240617,133800,69757715,2625,2625,2625,2625,0
|
|
20240617,133700,69757715,2625,2625,2625,2625,0
|
|
20240617,133600,69757715,2625,2625,2625,2625,1
|
|
20240617,133500,69755090,2635,2635,2635,2635,0
|
|
20240617,133400,69755090,2635,2635,2635,2635,0
|
|
20240617,133300,69755090,2635,2635,2635,2635,1
|
|
20240617,133200,69752455,2625,2625,2625,2625,0
|
|
20240617,133100,69752455,2625,2625,2625,2625,0
|
|
20240617,133000,69752455,2625,2630,2635,2625,116
|
|
20240617,132900,69447240,2625,2625,2625,2625,0
|
|
20240617,132800,69447240,2625,2625,2625,2625,1
|
|
20240617,132700,69444615,2630,2630,2630,2630,90
|
|
20240617,132600,69207915,2635,2635,2635,2635,0
|
|
20240617,132500,69207915,2635,2635,2635,2635,4
|
|
20240617,132400,69197375,2625,2625,2625,2625,0
|
|
20240617,132300,69197375,2625,2625,2625,2625,0
|
|
20240617,132200,69197375,2625,2625,2625,2625,0
|
|
20240617,132100,69197375,2625,2625,2625,2625,0
|
|
20240617,132000,69197375,2625,2625,2625,2625,0
|
|
20240617,131900,69197375,2625,2625,2625,2625,1
|
|
20240617,131800,69194750,2635,2635,2635,2635,1
|
|
20240617,131700,69192115,2635,2635,2635,2635,3
|
|
20240617,131600,69184210,2635,2635,2635,2635,0
|
|
20240617,131500,69184210,2635,2635,2635,2635,0
|
|
20240617,131400,69184210,2635,2635,2635,2635,0
|
|
20240617,131300,69184210,2635,2635,2635,2635,0
|
|
20240617,131200,69184210,2635,2635,2635,2635,0
|
|
20240617,131100,69184210,2635,2625,2635,2625,3
|
|
20240617,131000,69176315,2635,2635,2635,2635,0
|
|
20240617,130900,69176315,2635,2635,2635,2635,0
|
|
20240617,130800,69176315,2635,2635,2635,2635,50
|
|
20240617,130700,69044565,2635,2630,2635,2630,22
|
|
20240617,130600,68986665,2630,2630,2630,2630,0
|
|
20240617,130500,68986665,2630,2630,2630,2630,200
|
|
20240617,130400,68460665,2630,2630,2630,2630,0
|
|
20240617,130300,68460665,2630,2630,2630,2630,0
|
|
20240617,130200,68460665,2630,2630,2630,2630,1
|
|
20240617,130100,68458035,2635,2635,2635,2635,0
|
|
20240617,130000,68458035,2635,2635,2635,2635,0
|
|
20240617,125900,68458035,2635,2635,2635,2635,0
|
|
20240617,125800,68458035,2635,2635,2635,2635,1
|
|
20240617,125700,68455400,2625,2625,2625,2625,0
|
|
20240617,125600,68455400,2625,2625,2625,2625,0
|
|
20240617,125500,68455400,2625,2630,2630,2625,500
|
|
20240617,125400,67140470,2630,2635,2635,2630,11
|
|
20240617,125300,67111490,2630,2630,2630,2630,0
|
|
20240617,125200,67111490,2630,2630,2630,2630,0
|
|
20240617,125100,67111490,2630,2630,2630,2630,0
|
|
20240617,125000,67111490,2630,2630,2630,2630,0
|
|
20240617,124900,67111490,2630,2630,2630,2630,0
|
|
20240617,124800,67111490,2630,2630,2630,2630,0
|
|
20240617,124700,67111490,2630,2630,2630,2630,131
|
|
20240617,124600,66766960,2635,2635,2635,2635,30
|
|
20240617,124500,66687910,2635,2635,2635,2635,100
|
|
20240617,124400,66424410,2635,2635,2635,2635,0
|
|
20240617,124300,66424410,2635,2635,2635,2635,0
|
|
20240617,124200,66424410,2635,2635,2635,2635,0
|
|
20240617,124100,66424410,2635,2635,2635,2635,0
|
|
20240617,124000,66424410,2635,2635,2635,2635,0
|
|
20240617,123900,66424410,2635,2635,2635,2635,0
|
|
20240617,123800,66424410,2635,2635,2635,2635,0
|
|
20240617,123700,66424410,2635,2635,2635,2635,1
|
|
20240617,123600,66421775,2635,2635,2635,2635,0
|
|
20240617,123500,66421775,2635,2635,2635,2635,0
|
|
20240617,123400,66421775,2635,2635,2635,2635,0
|
|
20240617,123300,66421775,2635,2635,2635,2635,0
|
|
20240617,123200,66421775,2635,2635,2635,2635,0
|
|
20240617,123100,66421775,2635,2635,2635,2635,500
|
|
20240617,123000,65104275,2635,2635,2635,2635,0
|
|
20240617,122900,65104275,2635,2635,2635,2635,1
|
|
20240617,122800,65101640,2640,2640,2640,2640,100
|
|
20240617,122700,64837640,2635,2635,2635,2635,0
|
|
20240617,122600,64837640,2635,2635,2635,2635,0
|
|
20240617,122500,64837640,2635,2640,2640,2635,105
|
|
20240617,122400,64560460,2635,2635,2635,2635,0
|
|
20240617,122300,64560460,2635,2635,2635,2635,0
|
|
20240617,122200,64560460,2635,2635,2635,2635,0
|
|
20240617,122100,64560460,2635,2635,2635,2635,0
|
|
20240617,122000,64560460,2635,2635,2635,2635,1
|
|
20240617,121900,64557825,2635,2635,2635,2635,0
|
|
20240617,121800,64557825,2635,2635,2635,2635,0
|
|
20240617,121700,64557825,2635,2635,2635,2635,0
|
|
20240617,121600,64557825,2635,2635,2635,2635,0
|
|
20240617,121500,64557825,2635,2635,2635,2635,0
|
|
20240617,121400,64557825,2635,2635,2635,2635,0
|
|
20240617,121300,64557825,2635,2635,2635,2635,0
|
|
20240617,121200,64557825,2635,2635,2635,2635,1
|
|
20240617,121100,64555190,2635,2635,2635,2635,1
|
|
20240617,121000,64552555,2635,2635,2635,2635,0
|
|
20240617,120900,64552555,2635,2635,2635,2635,37
|
|
20240617,120800,64455060,2635,2635,2635,2635,1
|
|
20240617,120700,64452425,2635,2635,2635,2635,0
|
|
20240617,120600,64452425,2635,2635,2635,2635,0
|
|
20240617,120500,64452425,2635,2635,2635,2635,0
|
|
20240617,120400,64452425,2635,2635,2635,2635,1
|
|
20240617,120300,64449790,2640,2640,2640,2640,0
|
|
20240617,120200,64449790,2640,2640,2640,2640,0
|
|
20240617,120100,64449790,2640,2640,2640,2640,0
|
|
20240617,120000,64449790,2640,2640,2640,2640,0
|
|
20240617,115900,64449790,2640,2640,2640,2640,1
|
|
20240617,115800,64447150,2635,2635,2635,2635,0
|
|
20240617,115700,64447150,2635,2635,2635,2635,0
|
|
20240617,115600,64447150,2635,2635,2635,2635,0
|
|
20240617,115500,64447150,2635,2635,2635,2635,1
|
|
20240617,115400,64444515,2640,2640,2640,2640,0
|
|
20240617,115300,64444515,2640,2640,2640,2640,0
|
|
20240617,115200,64444515,2640,2640,2640,2640,0
|
|
20240617,115100,64444515,2640,2640,2640,2640,0
|
|
20240617,115000,64444515,2640,2640,2640,2640,0
|
|
20240617,114900,64444515,2640,2640,2640,2640,1
|
|
20240617,114800,64441875,2635,2635,2635,2635,0
|
|
20240617,114700,64441875,2635,2635,2635,2635,1
|
|
20240617,114600,64439240,2640,2640,2640,2640,52
|
|
20240617,114500,64301960,2635,2635,2635,2635,0
|
|
20240617,114400,64301960,2635,2635,2635,2635,0
|
|
20240617,114300,64301960,2635,2635,2635,2635,0
|
|
20240617,114200,64301960,2635,2635,2635,2635,0
|
|
20240617,114100,64301960,2635,2635,2635,2635,0
|
|
20240617,114000,64301960,2635,2640,2640,2635,37
|
|
20240617,113900,64204460,2640,2635,2640,2635,2
|
|
20240617,113800,64199185,2630,2630,2630,2630,0
|
|
20240617,113700,64199185,2630,2630,2630,2630,0
|
|
20240617,113600,64199185,2630,2630,2630,2630,0
|
|
20240617,113500,64199185,2630,2630,2630,2630,0
|
|
20240617,113400,64199185,2630,2630,2630,2630,0
|
|
20240617,113300,64199185,2630,2630,2630,2630,0
|
|
20240617,113200,64199185,2630,2630,2630,2630,0
|
|
20240617,113100,64199185,2630,2630,2630,2630,0
|
|
20240617,113000,64199185,2630,2630,2630,2630,1
|
|
20240617,112900,64196555,2630,2630,2630,2630,0
|
|
20240617,112800,64196555,2630,2635,2635,2630,1839
|
|
20240617,112700,59354545,2635,2635,2635,2635,0
|
|
20240617,112600,59354545,2635,2635,2635,2635,0
|
|
20240617,112500,59354545,2635,2635,2635,2635,0
|
|
20240617,112400,59354545,2635,2635,2635,2635,0
|
|
20240617,112300,59354545,2635,2635,2635,2635,0
|
|
20240617,112200,59354545,2635,2635,2635,2635,1
|
|
20240617,112100,59351910,2640,2640,2640,2640,0
|
|
20240617,112000,59351910,2640,2640,2640,2640,38
|
|
20240617,111900,59251590,2640,2640,2640,2640,0
|
|
20240617,111800,59251590,2640,2640,2640,2640,0
|
|
20240617,111700,59251590,2640,2640,2640,2640,40
|
|
20240617,111600,59145990,2640,2640,2640,2640,0
|
|
20240617,111500,59145990,2640,2640,2640,2640,0
|
|
20240617,111400,59145990,2640,2640,2640,2640,0
|
|
20240617,111300,59145990,2640,2640,2640,2640,1
|
|
20240617,111200,59143350,2635,2635,2635,2635,0
|
|
20240617,111100,59143350,2635,2635,2635,2635,0
|
|
20240617,111000,59143350,2635,2635,2635,2635,0
|
|
20240617,110900,59143350,2635,2635,2635,2635,6
|
|
20240617,110800,59127540,2635,2635,2635,2635,0
|
|
20240617,110700,59127540,2635,2635,2635,2635,225
|
|
20240617,110600,58534665,2635,2635,2635,2635,0
|
|
20240617,110500,58534665,2635,2635,2635,2635,1
|
|
20240617,110400,58532030,2650,2640,2650,2640,68
|
|
20240617,110300,58352500,2635,2640,2640,2635,916
|
|
20240617,110200,55938785,2640,2640,2640,2640,0
|
|
20240617,110100,55938785,2640,2640,2640,2640,110
|
|
20240617,110000,55648385,2640,2640,2640,2640,2
|
|
20240617,105900,55643105,2635,2635,2635,2635,0
|
|
20240617,105800,55643105,2635,2635,2635,2635,0
|
|
20240617,105700,55643105,2635,2635,2635,2635,1
|
|
20240617,105600,55640470,2635,2635,2635,2635,0
|
|
20240617,105500,55640470,2635,2635,2635,2635,0
|
|
20240617,105400,55640470,2635,2635,2635,2635,0
|
|
20240617,105300,55640470,2635,2635,2635,2635,0
|
|
20240617,105200,55640470,2635,2635,2635,2635,0
|
|
20240617,105100,55640470,2635,2635,2635,2635,0
|
|
20240617,105000,55640470,2635,2635,2635,2635,0
|
|
20240617,104900,55640470,2635,2635,2635,2635,0
|
|
20240617,104800,55640470,2635,2640,2640,2635,9
|
|
20240617,104700,55616715,2640,2640,2640,2640,0
|
|
20240617,104600,55616715,2640,2640,2640,2640,0
|
|
20240617,104500,55616715,2640,2640,2640,2640,2
|
|
20240617,104400,55611435,2640,2640,2640,2640,2
|
|
20240617,104300,55606155,2650,2650,2650,2650,0
|
|
20240617,104200,55606155,2650,2650,2650,2650,0
|
|
20240617,104100,55606155,2650,2650,2650,2650,0
|
|
20240617,104000,55606155,2650,2645,2650,2635,87
|
|
20240617,103900,55376040,2645,2645,2645,2645,0
|
|
20240617,103800,55376040,2645,2645,2645,2645,1
|
|
20240617,103700,55373395,2640,2640,2640,2640,210
|
|
20240617,103600,54818995,2635,2635,2635,2635,0
|
|
20240617,103500,54818995,2635,2635,2635,2635,0
|
|
20240617,103400,54818995,2635,2635,2635,2635,146
|
|
20240617,103300,54434285,2630,2630,2630,2630,0
|
|
20240617,103200,54434285,2630,2630,2630,2630,1
|
|
20240617,103100,54431655,2635,2635,2635,2635,2
|
|
20240617,103000,54426385,2630,2630,2630,2630,0
|
|
20240617,102900,54426385,2630,2630,2630,2630,0
|
|
20240617,102800,54426385,2630,2630,2630,2630,0
|
|
20240617,102700,54426385,2630,2630,2630,2630,0
|
|
20240617,102600,54426385,2630,2630,2630,2630,0
|
|
20240617,102500,54426385,2630,2630,2630,2630,0
|
|
20240617,102400,54426385,2630,2630,2630,2630,0
|
|
20240617,102300,54426385,2630,2630,2630,2630,1
|
|
20240617,102200,54423755,2630,2630,2630,2630,0
|
|
20240617,102100,54423755,2630,2630,2630,2630,0
|
|
20240617,102000,54423755,2630,2630,2630,2630,0
|
|
20240617,101900,54423755,2630,2630,2630,2630,0
|
|
20240617,101800,54423755,2630,2630,2630,2630,0
|
|
20240617,101700,54423755,2630,2630,2630,2630,0
|
|
20240617,101600,54423755,2630,2630,2630,2630,0
|
|
20240617,101500,54423755,2630,2630,2630,2630,1
|
|
20240617,101400,54421125,2635,2635,2635,2635,2
|
|
20240617,101300,54415855,2625,2625,2625,2625,0
|
|
20240617,101200,54415855,2625,2625,2625,2625,0
|
|
20240617,101100,54415855,2625,2635,2635,2625,907
|
|
20240617,101000,52032480,2640,2640,2640,2640,293
|
|
20240617,100900,51258960,2650,2650,2650,2650,0
|
|
20240617,100800,51258960,2650,2650,2650,2650,0
|
|
20240617,100700,51258960,2650,2650,2650,2650,0
|
|
20240617,100600,51258960,2650,2650,2650,2650,1
|
|
20240617,100500,51256310,2650,2650,2650,2650,14
|
|
20240617,100400,51219210,2650,2650,2650,2650,9
|
|
20240617,100300,51195360,2650,2650,2650,2650,50
|
|
20240617,100200,51062860,2650,2650,2650,2650,1
|
|
20240617,100100,51060210,2650,2650,2650,2650,10
|
|
20240617,100000,51033710,2650,2650,2650,2650,7
|
|
20240617,095900,51015160,2650,2650,2650,2650,0
|
|
20240617,095800,51015160,2650,2650,2650,2650,0
|
|
20240617,095700,51015160,2650,2650,2650,2650,1
|
|
20240617,095600,51012510,2650,2650,2650,2650,5
|
|
20240617,095500,50999260,2650,2650,2650,2650,0
|
|
20240617,095400,50999260,2650,2650,2650,2650,0
|
|
20240617,095300,50999260,2650,2650,2650,2650,0
|
|
20240617,095200,50999260,2650,2650,2650,2650,2
|
|
20240617,095100,50993960,2650,2650,2650,2650,1
|
|
20240617,095000,50991310,2640,2640,2640,2640,198
|
|
20240617,094900,50468590,2650,2650,2650,2650,1
|
|
20240617,094800,50465940,2650,2650,2650,2650,0
|
|
20240617,094700,50465940,2650,2645,2650,2645,2
|
|
20240617,094600,50460645,2645,2645,2645,2645,0
|
|
20240617,094500,50460645,2645,2645,2645,2645,0
|
|
20240617,094400,50460645,2645,2645,2645,2645,0
|
|
20240617,094300,50460645,2645,2645,2645,2645,10
|
|
20240617,094200,50434195,2650,2650,2650,2650,0
|
|
20240617,094100,50434195,2650,2650,2650,2650,0
|
|
20240617,094000,50434195,2650,2650,2650,2650,5
|
|
20240617,093900,50420945,2650,2645,2650,2645,12
|
|
20240617,093800,50389150,2635,2635,2635,2635,267
|
|
20240617,093700,49685605,2645,2645,2645,2645,1
|
|
20240617,093600,49682960,2645,2645,2645,2645,0
|
|
20240617,093500,49682960,2645,2645,2645,2645,0
|
|
20240617,093400,49682960,2645,2645,2645,2645,297
|
|
20240617,093300,48897395,2650,2650,2650,2650,0
|
|
20240617,093200,48897395,2650,2650,2650,2650,6
|
|
20240617,093100,48881495,2650,2635,2650,2635,2038
|
|
20240617,093000,43483990,2635,2635,2635,2635,0
|
|
20240617,092900,43483990,2635,2635,2635,2635,14
|
|
20240617,092800,43447100,2635,2635,2635,2635,0
|
|
20240617,092700,43447100,2635,2635,2635,2635,190
|
|
20240617,092600,42946450,2630,2630,2630,2630,0
|
|
20240617,092500,42946450,2630,2630,2630,2630,0
|
|
20240617,092400,42946450,2630,2630,2630,2630,29
|
|
20240617,092300,42870180,2640,2640,2640,2640,4
|
|
20240617,092200,42859620,2635,2635,2635,2635,0
|
|
20240617,092100,42859620,2635,2635,2635,2635,0
|
|
20240617,092000,42859620,2635,2635,2635,2635,2
|
|
20240617,091900,42854350,2635,2635,2635,2635,7
|
|
20240617,091800,42835905,2625,2625,2625,2625,0
|
|
20240617,091700,42835905,2625,2625,2625,2625,0
|
|
20240617,091600,42835905,2625,2625,2625,2625,64
|
|
20240617,091500,42667905,2645,2630,2645,2630,446
|
|
20240617,091400,41490685,2625,2645,2645,2610,13604
|
|
20240617,091300,5914355,2665,2665,2665,2665,0
|
|
20240617,091200,5914355,2665,2665,2665,2665,0
|
|
20240617,091100,5914355,2665,2665,2665,2665,0
|
|
20240617,091000,5914355,2665,2665,2665,2665,0
|
|
20240617,090900,5914355,2665,2665,2665,2665,0
|
|
20240617,090800,5914355,2665,2650,2665,2650,566
|
|
20240617,090700,4414080,2645,2655,2655,2645,348
|
|
20240617,090600,3493245,2660,2670,2670,2660,768
|
|
20240617,090500,1442835,2670,2670,2670,2670,43
|
|
20240617,090400,1328025,2665,2665,2690,2665,215
|
|
20240617,090300,751850,2660,2660,2660,2660,30
|
|
20240617,090200,672050,2660,2660,2660,2660,1
|
|
20240617,090100,669390,2660,2660,2660,2660,0
|
|
20240617,090000,669390,2660,2640,2660,2640,253
|