617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191400,65671395,3690,3690,3690,3690,2390
|
|
20240621,191300,65671395,3690,3690,3690,3690,0
|
|
20240621,191200,65671395,3690,3690,3690,3690,0
|
|
20240621,191100,65671395,3690,3690,3690,3690,0
|
|
20240621,191000,65671395,3690,3690,3690,3690,0
|
|
20240621,190900,65671395,3690,3690,3690,3690,0
|
|
20240621,190800,65671395,3690,3690,3690,3690,0
|
|
20240621,190700,65671395,3690,3690,3690,3690,0
|
|
20240621,190600,65671395,3690,3690,3690,3690,0
|
|
20240621,190500,65671395,3690,3690,3690,3690,0
|
|
20240621,190400,65671395,3690,3690,3690,3690,0
|
|
20240621,190300,65671395,3690,3690,3690,3690,0
|
|
20240621,190200,65671395,3690,3690,3690,3690,0
|
|
20240621,190100,65671395,3690,3690,3690,3690,0
|
|
20240621,190000,65671395,3690,3690,3690,3690,0
|
|
20240621,185900,65671395,3690,3690,3690,3690,0
|
|
20240621,185800,65671395,3690,3690,3690,3690,0
|
|
20240621,185700,65671395,3690,3690,3690,3690,0
|
|
20240621,185600,65671395,3690,3690,3690,3690,0
|
|
20240621,185500,65671395,3690,3690,3690,3690,0
|
|
20240621,185400,65671395,3690,3690,3690,3690,0
|
|
20240621,185300,65671395,3690,3690,3690,3690,0
|
|
20240621,185200,65671395,3690,3690,3690,3690,0
|
|
20240621,185100,65671395,3690,3690,3690,3690,0
|
|
20240621,185000,65671395,3690,3690,3690,3690,0
|
|
20240621,184900,65671395,3690,3690,3690,3690,0
|
|
20240621,184800,65671395,3690,3690,3690,3690,0
|
|
20240621,184700,65671395,3690,3690,3690,3690,0
|
|
20240621,184600,65671395,3690,3690,3690,3690,0
|
|
20240621,184500,65671395,3690,3690,3690,3690,0
|
|
20240621,184400,65671395,3690,3690,3690,3690,2390
|
|
20240621,184300,65671395,3690,3690,3690,3690,0
|
|
20240621,184200,65671395,3690,3690,3690,3690,0
|
|
20240621,184100,65671395,3690,3690,3690,3690,0
|
|
20240621,184000,65671395,3690,3690,3690,3690,0
|
|
20240621,183900,65671395,3690,3690,3690,3690,0
|
|
20240621,183800,65671395,3690,3690,3690,3690,0
|
|
20240621,183700,65671395,3690,3690,3690,3690,0
|
|
20240621,183600,65671395,3690,3690,3690,3690,0
|
|
20240621,183500,65671395,3690,3690,3690,3690,0
|
|
20240621,183400,65671395,3690,3690,3690,3690,0
|
|
20240621,183300,65671395,3690,3690,3690,3690,0
|
|
20240621,183200,65671395,3690,3690,3690,3690,0
|
|
20240621,183100,65671395,3690,3690,3690,3690,0
|
|
20240621,183000,65671395,3690,3690,3690,3690,0
|
|
20240621,182900,65671395,3690,3690,3690,3690,0
|
|
20240621,182800,65671395,3690,3690,3690,3690,0
|
|
20240621,182700,65671395,3690,3690,3690,3690,0
|
|
20240621,182600,65671395,3690,3690,3690,3690,0
|
|
20240621,182500,65671395,3690,3690,3690,3690,0
|
|
20240621,182400,65671395,3690,3690,3690,3690,0
|
|
20240621,182300,65671395,3690,3690,3690,3690,0
|
|
20240621,182200,65671395,3690,3690,3690,3690,0
|
|
20240621,182100,65671395,3690,3690,3690,3690,0
|
|
20240621,182000,65671395,3690,3690,3690,3690,0
|
|
20240621,181900,65671395,3690,3690,3690,3690,0
|
|
20240621,181800,65671395,3690,3690,3690,3690,0
|
|
20240621,181700,65671395,3690,3690,3690,3690,0
|
|
20240621,181600,65671395,3690,3690,3690,3690,0
|
|
20240621,181500,65671395,3690,3690,3690,3690,0
|
|
20240621,181400,65671395,3690,3690,3690,3690,2390
|
|
20240621,181300,65671395,3690,3690,3690,3690,0
|
|
20240621,181200,65671395,3690,3690,3690,3690,0
|
|
20240621,181100,65671395,3690,3690,3690,3690,0
|
|
20240621,181000,65671395,3690,3690,3690,3690,0
|
|
20240621,180900,65671395,3690,3690,3690,3690,0
|
|
20240621,180800,65671395,3690,3690,3690,3690,0
|
|
20240621,180700,65671395,3690,3690,3690,3690,0
|
|
20240621,180600,65671395,3690,3690,3690,3690,0
|
|
20240621,180500,65671395,3690,3690,3690,3690,0
|
|
20240621,180400,65671395,3690,3690,3690,3690,0
|
|
20240621,180300,65671395,3690,3690,3690,3690,0
|
|
20240621,180200,65671395,3690,3690,3690,3690,0
|
|
20240621,180100,65671395,3690,3690,3690,3690,0
|
|
20240621,180000,65671395,3690,3690,3690,3690,0
|
|
20240621,175900,65671395,3690,3690,3690,3690,0
|
|
20240621,175800,65671395,3690,3690,3690,3690,0
|
|
20240621,175700,65671395,3690,3690,3690,3690,0
|
|
20240621,175600,65671395,3690,3690,3690,3690,0
|
|
20240621,175500,65671395,3690,3690,3690,3690,0
|
|
20240621,175400,65671395,3690,3690,3690,3690,0
|
|
20240621,175300,65671395,3690,3690,3690,3690,0
|
|
20240621,175200,65671395,3690,3690,3690,3690,0
|
|
20240621,175100,65671395,3690,3690,3690,3690,0
|
|
20240621,175000,65671395,3690,3690,3690,3690,0
|
|
20240621,174900,65671395,3690,3690,3690,3690,0
|
|
20240621,174800,65671395,3690,3690,3690,3690,0
|
|
20240621,174700,65671395,3690,3690,3690,3690,0
|
|
20240621,174600,65671395,3690,3690,3690,3690,0
|
|
20240621,174500,65671395,3690,3690,3690,3690,0
|
|
20240621,174400,65671395,3690,3690,3690,3690,2390
|
|
20240621,174300,65671395,3690,3690,3690,3690,0
|
|
20240621,174200,65671395,3690,3690,3690,3690,0
|
|
20240621,174100,65671395,3690,3690,3690,3690,0
|
|
20240621,174000,65671395,3690,3690,3690,3690,0
|
|
20240621,173900,65671395,3690,3690,3690,3690,0
|
|
20240621,173800,65671395,3690,3690,3690,3690,0
|
|
20240621,173700,65671395,3690,3690,3690,3690,0
|
|
20240621,173600,65671395,3690,3690,3690,3690,0
|
|
20240621,173500,65671395,3690,3690,3690,3690,0
|
|
20240621,173400,65671395,3690,3690,3690,3690,0
|
|
20240621,173300,65671395,3690,3690,3690,3690,0
|
|
20240621,173200,65671395,3690,3690,3690,3690,0
|
|
20240621,173100,65671395,3690,3690,3690,3690,0
|
|
20240621,173000,65671395,3690,3690,3690,3690,0
|
|
20240621,172900,65671395,3690,3690,3690,3690,0
|
|
20240621,172800,65671395,3690,3690,3690,3690,0
|
|
20240621,172700,65671395,3690,3690,3690,3690,0
|
|
20240621,172600,65671395,3690,3690,3690,3690,0
|
|
20240621,172500,65671395,3690,3690,3690,3690,0
|
|
20240621,172400,65671395,3690,3690,3690,3690,0
|
|
20240621,172300,65671395,3690,3690,3690,3690,0
|
|
20240621,172200,65671395,3690,3690,3690,3690,0
|
|
20240621,172100,65671395,3690,3690,3690,3690,0
|
|
20240621,172000,65671395,3690,3690,3690,3690,0
|
|
20240621,171900,65671395,3690,3690,3690,3690,0
|
|
20240621,171800,65671395,3690,3690,3690,3690,0
|
|
20240621,171700,65671395,3690,3690,3690,3690,0
|
|
20240621,171600,65671395,3690,3690,3690,3690,0
|
|
20240621,171500,65671395,3690,3690,3690,3690,0
|
|
20240621,171400,65671395,3690,3690,3690,3690,2390
|
|
20240621,171300,65671395,3690,3690,3690,3690,0
|
|
20240621,171200,65671395,3690,3690,3690,3690,0
|
|
20240621,171100,65671395,3690,3690,3690,3690,0
|
|
20240621,171000,65671395,3690,3690,3690,3690,0
|
|
20240621,170900,65671395,3690,3690,3690,3690,0
|
|
20240621,170800,65671395,3690,3690,3690,3690,0
|
|
20240621,170700,65671395,3690,3690,3690,3690,0
|
|
20240621,170600,65671395,3690,3690,3690,3690,0
|
|
20240621,170500,65671395,3690,3690,3690,3690,0
|
|
20240621,170400,65671395,3690,3690,3690,3690,0
|
|
20240621,170300,65671395,3690,3690,3690,3690,0
|
|
20240621,170200,65671395,3690,3690,3690,3690,0
|
|
20240621,170100,65671395,3690,3690,3690,3690,0
|
|
20240621,170000,65671395,3690,3690,3690,3690,0
|
|
20240621,165900,65671395,3690,3690,3690,3690,0
|
|
20240621,165800,65671395,3690,3690,3690,3690,0
|
|
20240621,165700,65671395,3690,3690,3690,3690,0
|
|
20240621,165600,65671395,3690,3690,3690,3690,0
|
|
20240621,165500,65671395,3690,3690,3690,3690,0
|
|
20240621,165400,65671395,3690,3690,3690,3690,0
|
|
20240621,165300,65671395,3690,3690,3690,3690,0
|
|
20240621,165200,65671395,3690,3690,3690,3690,0
|
|
20240621,165100,65671395,3690,3690,3690,3690,0
|
|
20240621,165000,65671395,3690,3690,3690,3690,0
|
|
20240621,164900,65671395,3690,3690,3690,3690,0
|
|
20240621,164800,65671395,3690,3690,3690,3690,0
|
|
20240621,164700,65671395,3690,3690,3690,3690,0
|
|
20240621,164600,65671395,3690,3690,3690,3690,0
|
|
20240621,164500,65671395,3690,3690,3690,3690,0
|
|
20240621,164400,65671395,3690,3690,3690,3690,2390
|
|
20240621,164300,65671395,3690,3690,3690,3690,0
|
|
20240621,164200,65671395,3690,3690,3690,3690,0
|
|
20240621,164100,65671395,3690,3690,3690,3690,0
|
|
20240621,164000,65671395,3690,3690,3690,3690,0
|
|
20240621,163900,65671395,3690,3690,3690,3690,0
|
|
20240621,163800,65671395,3690,3690,3690,3690,0
|
|
20240621,163700,65671395,3690,3690,3690,3690,0
|
|
20240621,163600,65671395,3690,3690,3690,3690,0
|
|
20240621,163500,65671395,3690,3690,3690,3690,0
|
|
20240621,163400,65671395,3690,3690,3690,3690,0
|
|
20240621,163300,65671395,3690,3690,3690,3690,0
|
|
20240621,163200,65671395,3690,3690,3690,3690,0
|
|
20240621,163100,65671395,3690,3690,3690,3690,0
|
|
20240621,163000,65671395,3690,3690,3690,3690,0
|
|
20240621,162900,65671395,3690,3690,3690,3690,0
|
|
20240621,162800,65671395,3690,3690,3690,3690,0
|
|
20240621,162700,65671395,3690,3690,3690,3690,0
|
|
20240621,162600,65671395,3690,3690,3690,3690,0
|
|
20240621,162500,65671395,3690,3690,3690,3690,0
|
|
20240621,162400,65671395,3690,3690,3690,3690,0
|
|
20240621,162300,65671395,3690,3690,3690,3690,0
|
|
20240621,162200,65671395,3690,3690,3690,3690,0
|
|
20240621,162100,65671395,3690,3690,3690,3690,0
|
|
20240621,162000,65671395,3690,3690,3690,3690,0
|
|
20240621,161900,65671395,3690,3690,3690,3690,0
|
|
20240621,161800,65671395,3690,3690,3690,3690,0
|
|
20240621,161700,65671395,3690,3690,3690,3690,0
|
|
20240621,161600,65671395,3690,3690,3690,3690,0
|
|
20240621,161500,65671395,3690,3690,3690,3690,0
|
|
20240621,161400,65671395,3690,3690,3690,3690,2390
|
|
20240621,161300,65671395,3690,3690,3690,3690,0
|
|
20240621,161200,65671395,3690,3690,3690,3690,0
|
|
20240621,161100,65671395,3690,3690,3690,3690,0
|
|
20240621,161000,65671395,3690,3690,3690,3690,0
|
|
20240621,160900,65671395,3690,3690,3690,3690,0
|
|
20240621,160800,65671395,3690,3690,3690,3690,0
|
|
20240621,160700,65671395,3690,3690,3690,3690,0
|
|
20240621,160600,65671395,3690,3690,3690,3690,0
|
|
20240621,160500,65671395,3690,3690,3690,3690,0
|
|
20240621,160400,65671395,3690,3690,3690,3690,0
|
|
20240621,160300,65671395,3690,3690,3690,3690,0
|
|
20240621,160200,65671395,3690,3690,3690,3690,0
|
|
20240621,160100,65671395,3690,3690,3690,3690,0
|
|
20240621,160000,65671395,3690,3690,3690,3690,0
|
|
20240621,155900,65671395,3690,3690,3690,3690,0
|
|
20240621,155800,65671395,3690,3690,3690,3690,0
|
|
20240621,155700,65671395,3690,3690,3690,3690,0
|
|
20240621,155600,65671395,3690,3690,3690,3690,0
|
|
20240621,155500,65671395,3690,3690,3690,3690,0
|
|
20240621,155400,65671395,3690,3690,3690,3690,0
|
|
20240621,155300,65671395,3690,3690,3690,3690,0
|
|
20240621,155200,65671395,3690,3690,3690,3690,0
|
|
20240621,155100,65671395,3690,3690,3690,3690,0
|
|
20240621,155000,65671395,3690,3690,3690,3690,0
|
|
20240621,154900,65671395,3690,3690,3690,3690,0
|
|
20240621,154800,65671395,3690,3690,3690,3690,0
|
|
20240621,154700,65671395,3690,3690,3690,3690,0
|
|
20240621,154600,65671395,3690,3690,3690,3690,0
|
|
20240621,154500,65671395,3690,3690,3690,3690,0
|
|
20240621,154400,65671395,3690,3690,3690,3690,2390
|
|
20240621,154300,65671395,3690,3690,3690,3690,0
|
|
20240621,154200,65671395,3690,3690,3690,3690,0
|
|
20240621,154100,65671395,3690,3690,3690,3690,0
|
|
20240621,154000,65671395,3690,3690,3690,3690,0
|
|
20240621,153900,65671395,3690,3690,3690,3690,0
|
|
20240621,153800,65671395,3690,3690,3690,3690,0
|
|
20240621,153700,65671395,3690,3690,3690,3690,0
|
|
20240621,153600,65671395,3690,3690,3690,3690,0
|
|
20240621,153500,65671395,3690,3690,3690,3690,0
|
|
20240621,153400,65671395,3690,3690,3690,3690,0
|
|
20240621,153300,65671395,3690,3690,3690,3690,0
|
|
20240621,153200,65671395,3690,3690,3690,3690,0
|
|
20240621,153100,65671395,3690,3690,3690,3690,0
|
|
20240621,153000,65671395,3690,3690,3690,3690,2390
|
|
20240621,152900,56852295,3720,3720,3720,3720,0
|
|
20240621,152800,56852295,3720,3720,3720,3720,0
|
|
20240621,152700,56852295,3720,3720,3720,3720,0
|
|
20240621,152600,56852295,3720,3720,3720,3720,0
|
|
20240621,152500,56852295,3720,3720,3720,3720,0
|
|
20240621,152400,56852295,3720,3720,3720,3720,0
|
|
20240621,152300,56852295,3720,3720,3720,3720,0
|
|
20240621,152200,56852295,3720,3720,3720,3720,0
|
|
20240621,152100,56852295,3720,3720,3720,3720,0
|
|
20240621,152000,56852295,3720,3720,3720,3720,0
|
|
20240621,151900,56852295,3720,3735,3735,3720,404
|
|
20240621,151800,55347055,3730,3730,3730,3730,0
|
|
20240621,151700,55347055,3730,3730,3730,3730,0
|
|
20240621,151600,55347055,3730,3735,3735,3730,65
|
|
20240621,151500,55104595,3730,3730,3730,3730,0
|
|
20240621,151400,55104595,3730,3735,3735,3730,50
|
|
20240621,151300,54917915,3730,3730,3730,3730,15
|
|
20240621,151200,54861965,3730,3730,3730,3730,164
|
|
20240621,151100,54250245,3735,3735,3735,3735,0
|
|
20240621,151000,54250245,3735,3735,3735,3735,0
|
|
20240621,150900,54250245,3735,3735,3735,3735,0
|
|
20240621,150800,54250245,3735,3735,3735,3735,48
|
|
20240621,150700,54070965,3730,3730,3730,3730,0
|
|
20240621,150600,54070965,3730,3730,3730,3730,0
|
|
20240621,150500,54070965,3730,3730,3730,3730,0
|
|
20240621,150400,54070965,3730,3730,3730,3730,0
|
|
20240621,150300,54070965,3730,3730,3730,3730,0
|
|
20240621,150200,54070965,3730,3730,3730,3730,58
|
|
20240621,150100,53854625,3735,3735,3735,3735,31
|
|
20240621,150000,53738840,3730,3730,3730,3730,0
|
|
20240621,145900,53738840,3730,3730,3730,3730,0
|
|
20240621,145800,53738840,3730,3730,3730,3730,4
|
|
20240621,145700,53723920,3730,3730,3730,3730,0
|
|
20240621,145600,53723920,3730,3730,3730,3730,0
|
|
20240621,145500,53723920,3730,3730,3730,3730,0
|
|
20240621,145400,53723920,3730,3730,3730,3730,0
|
|
20240621,145300,53723920,3730,3730,3730,3730,26
|
|
20240621,145200,53626940,3730,3730,3730,3730,0
|
|
20240621,145100,53626940,3730,3735,3735,3730,181
|
|
20240621,145000,52951760,3735,3735,3735,3735,0
|
|
20240621,144900,52951760,3735,3735,3735,3735,0
|
|
20240621,144800,52951760,3735,3735,3735,3735,0
|
|
20240621,144700,52951760,3735,3735,3735,3735,0
|
|
20240621,144600,52951760,3735,3735,3735,3735,0
|
|
20240621,144500,52951760,3735,3735,3735,3735,0
|
|
20240621,144400,52951760,3735,3735,3735,3735,0
|
|
20240621,144300,52951760,3735,3735,3735,3735,0
|
|
20240621,144200,52951760,3735,3735,3735,3735,0
|
|
20240621,144100,52951760,3735,3735,3735,3735,0
|
|
20240621,144000,52951760,3735,3735,3735,3735,0
|
|
20240621,143900,52951760,3735,3735,3735,3735,0
|
|
20240621,143800,52951760,3735,3735,3735,3735,0
|
|
20240621,143700,52951760,3735,3735,3735,3735,0
|
|
20240621,143600,52951760,3735,3735,3735,3735,0
|
|
20240621,143500,52951760,3735,3735,3735,3735,0
|
|
20240621,143400,52951760,3735,3735,3735,3735,5
|
|
20240621,143300,52933085,3740,3740,3740,3740,0
|
|
20240621,143200,52933085,3740,3740,3740,3740,0
|
|
20240621,143100,52933085,3740,3740,3740,3740,0
|
|
20240621,143000,52933085,3740,3740,3740,3740,0
|
|
20240621,142900,52933085,3740,3740,3740,3740,0
|
|
20240621,142800,52933085,3740,3740,3740,3740,0
|
|
20240621,142700,52933085,3740,3740,3740,3740,0
|
|
20240621,142600,52933085,3740,3740,3740,3740,0
|
|
20240621,142500,52933085,3740,3740,3740,3740,0
|
|
20240621,142400,52933085,3740,3740,3740,3740,0
|
|
20240621,142300,52933085,3740,3740,3740,3740,0
|
|
20240621,142200,52933085,3740,3740,3740,3740,8
|
|
20240621,142100,52903165,3740,3740,3740,3740,0
|
|
20240621,142000,52903165,3740,3740,3740,3740,0
|
|
20240621,141900,52903165,3740,3740,3740,3740,0
|
|
20240621,141800,52903165,3740,3740,3740,3740,0
|
|
20240621,141700,52903165,3740,3740,3740,3740,0
|
|
20240621,141600,52903165,3740,3740,3740,3740,0
|
|
20240621,141500,52903165,3740,3740,3740,3740,0
|
|
20240621,141400,52903165,3740,3740,3740,3740,0
|
|
20240621,141300,52903165,3740,3740,3740,3740,0
|
|
20240621,141200,52903165,3740,3740,3740,3740,0
|
|
20240621,141100,52903165,3740,3740,3740,3740,0
|
|
20240621,141000,52903165,3740,3740,3740,3740,0
|
|
20240621,140900,52903165,3740,3740,3740,3740,0
|
|
20240621,140800,52903165,3740,3740,3740,3740,0
|
|
20240621,140700,52903165,3740,3740,3740,3740,0
|
|
20240621,140600,52903165,3740,3740,3740,3740,0
|
|
20240621,140500,52903165,3740,3740,3740,3740,0
|
|
20240621,140400,52903165,3740,3740,3740,3740,0
|
|
20240621,140300,52903165,3740,3740,3740,3740,0
|
|
20240621,140200,52903165,3740,3740,3740,3740,0
|
|
20240621,140100,52903165,3740,3740,3740,3740,0
|
|
20240621,140000,52903165,3740,3740,3740,3740,0
|
|
20240621,135900,52903165,3740,3740,3740,3740,377
|
|
20240621,135800,51493185,3770,3770,3770,3770,0
|
|
20240621,135700,51493185,3770,3770,3770,3770,0
|
|
20240621,135600,51493185,3770,3770,3770,3770,0
|
|
20240621,135500,51493185,3770,3770,3770,3770,0
|
|
20240621,135400,51493185,3770,3770,3770,3770,0
|
|
20240621,135300,51493185,3770,3770,3770,3770,0
|
|
20240621,135200,51493185,3770,3770,3770,3770,0
|
|
20240621,135100,51493185,3770,3770,3770,3770,0
|
|
20240621,135000,51493185,3770,3770,3770,3770,0
|
|
20240621,134900,51493185,3770,3770,3770,3770,0
|
|
20240621,134800,51493185,3770,3770,3770,3770,0
|
|
20240621,134700,51493185,3770,3770,3770,3770,0
|
|
20240621,134600,51493185,3770,3765,3770,3765,37
|
|
20240621,134500,51353865,3770,3770,3770,3770,0
|
|
20240621,134400,51353865,3770,3770,3770,3770,0
|
|
20240621,134300,51353865,3770,3770,3770,3770,0
|
|
20240621,134200,51353865,3770,3770,3770,3770,0
|
|
20240621,134100,51353865,3770,3770,3770,3770,0
|
|
20240621,134000,51353865,3770,3770,3770,3770,0
|
|
20240621,133900,51353865,3770,3770,3770,3770,0
|
|
20240621,133800,51353865,3770,3770,3770,3770,0
|
|
20240621,133700,51353865,3770,3770,3770,3770,0
|
|
20240621,133600,51353865,3770,3770,3770,3770,0
|
|
20240621,133500,51353865,3770,3770,3770,3770,50
|
|
20240621,133400,51165365,3770,3745,3770,3745,59
|
|
20240621,133300,50943915,3755,3755,3755,3755,0
|
|
20240621,133200,50943915,3755,3755,3755,3755,0
|
|
20240621,133100,50943915,3755,3755,3755,3755,0
|
|
20240621,133000,50943915,3755,3755,3755,3755,0
|
|
20240621,132900,50943915,3755,3755,3755,3755,0
|
|
20240621,132800,50943915,3755,3755,3755,3755,0
|
|
20240621,132700,50943915,3755,3755,3755,3755,0
|
|
20240621,132600,50943915,3755,3755,3755,3755,0
|
|
20240621,132500,50943915,3755,3755,3755,3755,0
|
|
20240621,132400,50943915,3755,3755,3755,3755,0
|
|
20240621,132300,50943915,3755,3755,3755,3755,0
|
|
20240621,132200,50943915,3755,3755,3755,3755,1
|
|
20240621,132100,50940160,3730,3730,3730,3730,0
|
|
20240621,132000,50940160,3730,3730,3730,3730,0
|
|
20240621,131900,50940160,3730,3730,3730,3730,0
|
|
20240621,131800,50940160,3730,3730,3730,3730,0
|
|
20240621,131700,50940160,3730,3730,3730,3730,0
|
|
20240621,131600,50940160,3730,3735,3735,3730,140
|
|
20240621,131500,50417910,3730,3730,3730,3730,0
|
|
20240621,131400,50417910,3730,3730,3730,3730,0
|
|
20240621,131300,50417910,3730,3730,3730,3730,0
|
|
20240621,131200,50417910,3730,3730,3730,3730,0
|
|
20240621,131100,50417910,3730,3730,3730,3730,0
|
|
20240621,131000,50417910,3730,3730,3730,3730,0
|
|
20240621,130900,50417910,3730,3730,3730,3730,0
|
|
20240621,130800,50417910,3730,3730,3730,3730,0
|
|
20240621,130700,50417910,3730,3730,3730,3730,0
|
|
20240621,130600,50417910,3730,3730,3730,3730,0
|
|
20240621,130500,50417910,3730,3730,3730,3730,0
|
|
20240621,130400,50417910,3730,3730,3730,3730,0
|
|
20240621,130300,50417910,3730,3730,3730,3730,0
|
|
20240621,130200,50417910,3730,3730,3730,3730,0
|
|
20240621,130100,50417910,3730,3730,3730,3730,0
|
|
20240621,130000,50417910,3730,3750,3750,3730,447
|
|
20240621,125900,48747735,3765,3765,3765,3765,0
|
|
20240621,125800,48747735,3765,3765,3765,3765,0
|
|
20240621,125700,48747735,3765,3765,3765,3765,0
|
|
20240621,125600,48747735,3765,3765,3765,3765,0
|
|
20240621,125500,48747735,3765,3765,3765,3765,0
|
|
20240621,125400,48747735,3765,3765,3765,3765,0
|
|
20240621,125300,48747735,3765,3765,3765,3765,0
|
|
20240621,125200,48747735,3765,3765,3765,3765,0
|
|
20240621,125100,48747735,3765,3765,3765,3765,0
|
|
20240621,125000,48747735,3765,3765,3765,3765,0
|
|
20240621,124900,48747735,3765,3765,3765,3765,0
|
|
20240621,124800,48747735,3765,3765,3765,3765,0
|
|
20240621,124700,48747735,3765,3765,3765,3765,0
|
|
20240621,124600,48747735,3765,3765,3765,3765,0
|
|
20240621,124500,48747735,3765,3765,3765,3765,0
|
|
20240621,124400,48747735,3765,3765,3765,3765,0
|
|
20240621,124300,48747735,3765,3765,3765,3765,0
|
|
20240621,124200,48747735,3765,3765,3765,3765,0
|
|
20240621,124100,48747735,3765,3765,3765,3765,0
|
|
20240621,124000,48747735,3765,3765,3765,3765,0
|
|
20240621,123900,48747735,3765,3765,3765,3765,0
|
|
20240621,123800,48747735,3765,3765,3765,3765,0
|
|
20240621,123700,48747735,3765,3765,3765,3765,0
|
|
20240621,123600,48747735,3765,3765,3765,3765,0
|
|
20240621,123500,48747735,3765,3765,3765,3765,0
|
|
20240621,123400,48747735,3765,3765,3765,3765,0
|
|
20240621,123300,48747735,3765,3765,3765,3765,0
|
|
20240621,123200,48747735,3765,3765,3765,3765,0
|
|
20240621,123100,48747735,3765,3765,3765,3765,0
|
|
20240621,123000,48747735,3765,3765,3765,3765,0
|
|
20240621,122900,48747735,3765,3765,3765,3765,0
|
|
20240621,122800,48747735,3765,3765,3765,3765,0
|
|
20240621,122700,48747735,3765,3765,3765,3765,0
|
|
20240621,122600,48747735,3765,3765,3765,3765,0
|
|
20240621,122500,48747735,3765,3765,3765,3765,0
|
|
20240621,122400,48747735,3765,3765,3765,3765,0
|
|
20240621,122300,48747735,3765,3765,3765,3765,0
|
|
20240621,122200,48747735,3765,3765,3765,3765,0
|
|
20240621,122100,48747735,3765,3765,3765,3765,0
|
|
20240621,122000,48747735,3765,3765,3765,3765,0
|
|
20240621,121900,48747735,3765,3765,3765,3765,0
|
|
20240621,121800,48747735,3765,3765,3765,3765,1
|
|
20240621,121700,48743970,3750,3750,3750,3750,0
|
|
20240621,121600,48743970,3750,3750,3750,3750,0
|
|
20240621,121500,48743970,3750,3750,3750,3750,0
|
|
20240621,121400,48743970,3750,3750,3750,3750,0
|
|
20240621,121300,48743970,3750,3750,3750,3750,0
|
|
20240621,121200,48743970,3750,3750,3750,3750,0
|
|
20240621,121100,48743970,3750,3750,3750,3750,0
|
|
20240621,121000,48743970,3750,3750,3750,3750,0
|
|
20240621,120900,48743970,3750,3750,3750,3750,0
|
|
20240621,120800,48743970,3750,3750,3750,3750,0
|
|
20240621,120700,48743970,3750,3750,3750,3750,0
|
|
20240621,120600,48743970,3750,3750,3750,3750,0
|
|
20240621,120500,48743970,3750,3750,3750,3750,0
|
|
20240621,120400,48743970,3750,3750,3750,3750,0
|
|
20240621,120300,48743970,3750,3750,3750,3750,0
|
|
20240621,120200,48743970,3750,3750,3750,3750,0
|
|
20240621,120100,48743970,3750,3750,3750,3750,0
|
|
20240621,120000,48743970,3750,3750,3750,3750,0
|
|
20240621,115900,48743970,3750,3750,3750,3750,0
|
|
20240621,115800,48743970,3750,3750,3750,3750,0
|
|
20240621,115700,48743970,3750,3750,3750,3750,0
|
|
20240621,115600,48743970,3750,3750,3750,3750,0
|
|
20240621,115500,48743970,3750,3750,3750,3750,1
|
|
20240621,115400,48740220,3765,3765,3765,3765,0
|
|
20240621,115300,48740220,3765,3765,3765,3765,0
|
|
20240621,115200,48740220,3765,3765,3765,3765,0
|
|
20240621,115100,48740220,3765,3765,3765,3765,0
|
|
20240621,115000,48740220,3765,3765,3765,3765,0
|
|
20240621,114900,48740220,3765,3765,3765,3765,0
|
|
20240621,114800,48740220,3765,3765,3765,3765,0
|
|
20240621,114700,48740220,3765,3765,3765,3765,0
|
|
20240621,114600,48740220,3765,3765,3765,3765,0
|
|
20240621,114500,48740220,3765,3765,3765,3765,0
|
|
20240621,114400,48740220,3765,3765,3765,3765,0
|
|
20240621,114300,48740220,3765,3765,3765,3765,0
|
|
20240621,114200,48740220,3765,3765,3765,3765,0
|
|
20240621,114100,48740220,3765,3765,3765,3765,0
|
|
20240621,114000,48740220,3765,3765,3765,3765,0
|
|
20240621,113900,48740220,3765,3765,3765,3765,0
|
|
20240621,113800,48740220,3765,3765,3765,3765,0
|
|
20240621,113700,48740220,3765,3765,3765,3765,1
|
|
20240621,113600,48736455,3765,3765,3765,3765,0
|
|
20240621,113500,48736455,3765,3765,3765,3765,0
|
|
20240621,113400,48736455,3765,3765,3765,3765,0
|
|
20240621,113300,48736455,3765,3765,3765,3765,0
|
|
20240621,113200,48736455,3765,3765,3765,3765,3
|
|
20240621,113100,48725160,3765,3765,3765,3765,3
|
|
20240621,113000,48713865,3765,3765,3765,3765,0
|
|
20240621,112900,48713865,3765,3765,3765,3765,0
|
|
20240621,112800,48713865,3765,3765,3765,3765,0
|
|
20240621,112700,48713865,3765,3765,3765,3765,0
|
|
20240621,112600,48713865,3765,3765,3765,3765,0
|
|
20240621,112500,48713865,3765,3765,3765,3765,5
|
|
20240621,112400,48695040,3765,3765,3765,3765,0
|
|
20240621,112300,48695040,3765,3765,3765,3765,0
|
|
20240621,112200,48695040,3765,3765,3765,3765,0
|
|
20240621,112100,48695040,3765,3765,3765,3765,0
|
|
20240621,112000,48695040,3765,3765,3765,3765,0
|
|
20240621,111900,48695040,3765,3765,3765,3765,0
|
|
20240621,111800,48695040,3765,3765,3765,3765,0
|
|
20240621,111700,48695040,3765,3765,3765,3765,0
|
|
20240621,111600,48695040,3765,3765,3765,3765,1
|
|
20240621,111500,48691275,3745,3745,3745,3745,0
|
|
20240621,111400,48691275,3745,3745,3745,3745,0
|
|
20240621,111300,48691275,3745,3745,3745,3745,0
|
|
20240621,111200,48691275,3745,3745,3745,3745,0
|
|
20240621,111100,48691275,3745,3745,3745,3745,0
|
|
20240621,111000,48691275,3745,3745,3745,3745,0
|
|
20240621,110900,48691275,3745,3745,3745,3745,0
|
|
20240621,110800,48691275,3745,3745,3745,3745,0
|
|
20240621,110700,48691275,3745,3745,3745,3745,0
|
|
20240621,110600,48691275,3745,3745,3745,3745,30
|
|
20240621,110500,48578925,3745,3745,3745,3745,0
|
|
20240621,110400,48578925,3745,3745,3745,3745,0
|
|
20240621,110300,48578925,3745,3745,3745,3745,0
|
|
20240621,110200,48578925,3745,3745,3745,3745,0
|
|
20240621,110100,48578925,3745,3745,3745,3745,0
|
|
20240621,110000,48578925,3745,3745,3745,3745,0
|
|
20240621,105900,48578925,3745,3745,3745,3745,0
|
|
20240621,105800,48578925,3745,3745,3745,3745,0
|
|
20240621,105700,48578925,3745,3745,3745,3745,0
|
|
20240621,105600,48578925,3745,3745,3745,3745,0
|
|
20240621,105500,48578925,3745,3745,3745,3745,1
|
|
20240621,105400,48575180,3775,3775,3775,3775,0
|
|
20240621,105300,48575180,3775,3775,3775,3775,0
|
|
20240621,105200,48575180,3775,3775,3775,3775,0
|
|
20240621,105100,48575180,3775,3775,3775,3775,0
|
|
20240621,105000,48575180,3775,3775,3775,3775,0
|
|
20240621,104900,48575180,3775,3775,3775,3775,0
|
|
20240621,104800,48575180,3775,3775,3775,3775,0
|
|
20240621,104700,48575180,3775,3775,3775,3775,1
|
|
20240621,104600,48571405,3745,3745,3745,3745,0
|
|
20240621,104500,48571405,3745,3745,3745,3745,5
|
|
20240621,104400,48552680,3745,3745,3745,3745,0
|
|
20240621,104300,48552680,3745,3745,3745,3745,0
|
|
20240621,104200,48552680,3745,3745,3745,3745,0
|
|
20240621,104100,48552680,3745,3745,3745,3745,0
|
|
20240621,104000,48552680,3745,3745,3745,3745,0
|
|
20240621,103900,48552680,3745,3745,3745,3745,0
|
|
20240621,103800,48552680,3745,3745,3745,3745,0
|
|
20240621,103700,48552680,3745,3745,3745,3745,0
|
|
20240621,103600,48552680,3745,3745,3745,3745,0
|
|
20240621,103500,48552680,3745,3745,3745,3745,0
|
|
20240621,103400,48552680,3745,3745,3745,3745,0
|
|
20240621,103300,48552680,3745,3745,3745,3745,1
|
|
20240621,103200,48548935,3770,3770,3770,3770,0
|
|
20240621,103100,48548935,3770,3770,3770,3770,0
|
|
20240621,103000,48548935,3770,3770,3770,3770,0
|
|
20240621,102900,48548935,3770,3770,3770,3770,0
|
|
20240621,102800,48548935,3770,3770,3770,3770,0
|
|
20240621,102700,48548935,3770,3770,3770,3770,0
|
|
20240621,102600,48548935,3770,3770,3770,3770,0
|
|
20240621,102500,48548935,3770,3770,3770,3770,0
|
|
20240621,102400,48548935,3770,3770,3770,3770,0
|
|
20240621,102300,48548935,3770,3770,3770,3770,0
|
|
20240621,102200,48548935,3770,3770,3770,3770,0
|
|
20240621,102100,48548935,3770,3770,3770,3770,0
|
|
20240621,102000,48548935,3770,3770,3770,3770,0
|
|
20240621,101900,48548935,3770,3770,3770,3770,0
|
|
20240621,101800,48548935,3770,3770,3770,3770,0
|
|
20240621,101700,48548935,3770,3770,3770,3770,0
|
|
20240621,101600,48548935,3770,3770,3770,3770,1
|
|
20240621,101500,48545165,3780,3780,3780,3780,0
|
|
20240621,101400,48545165,3780,3780,3780,3780,0
|
|
20240621,101300,48545165,3780,3780,3780,3780,0
|
|
20240621,101200,48545165,3780,3780,3780,3780,1
|
|
20240621,101100,48541385,3780,3780,3780,3780,1
|
|
20240621,101000,48537605,3805,3805,3805,3805,0
|
|
20240621,100900,48537605,3805,3805,3805,3805,0
|
|
20240621,100800,48537605,3805,3805,3805,3805,0
|
|
20240621,100700,48537605,3805,3805,3805,3805,0
|
|
20240621,100600,48537605,3805,3805,3805,3805,0
|
|
20240621,100500,48537605,3805,3805,3805,3805,0
|
|
20240621,100400,48537605,3805,3805,3805,3805,0
|
|
20240621,100300,48537605,3805,3805,3805,3805,1
|
|
20240621,100200,48533800,3750,3750,3750,3750,0
|
|
20240621,100100,48533800,3750,3750,3750,3750,74
|
|
20240621,100000,48256300,3740,3815,3815,3740,3706
|
|
20240621,095900,34383250,3815,3815,3815,3815,74
|
|
20240621,095800,34100940,3815,3795,3815,3795,3706
|
|
20240621,095700,19973995,3800,3800,3800,3800,0
|
|
20240621,095600,19973995,3800,3800,3800,3800,0
|
|
20240621,095500,19973995,3800,3795,3800,3795,50
|
|
20240621,095400,19784020,3800,3755,3800,3755,12
|
|
20240621,095300,19738470,3755,3755,3755,3755,0
|
|
20240621,095200,19738470,3755,3755,3755,3755,0
|
|
20240621,095100,19738470,3755,3755,3755,3755,0
|
|
20240621,095000,19738470,3755,3755,3755,3755,19
|
|
20240621,094900,19667125,3755,3755,3755,3755,68
|
|
20240621,094800,19411785,3745,3780,3780,3745,957
|
|
20240621,094700,15812185,3780,3780,3780,3780,0
|
|
20240621,094600,15812185,3780,3780,3780,3780,0
|
|
20240621,094500,15812185,3780,3800,3800,3780,20
|
|
20240621,094400,15736305,3800,3800,3800,3800,1
|
|
20240621,094300,15732505,3780,3780,3780,3780,0
|
|
20240621,094200,15732505,3780,3780,3780,3780,0
|
|
20240621,094100,15732505,3780,3780,3780,3780,0
|
|
20240621,094000,15732505,3780,3780,3780,3780,0
|
|
20240621,093900,15732505,3780,3780,3780,3780,5
|
|
20240621,093800,15713605,3765,3765,3765,3765,0
|
|
20240621,093700,15713605,3765,3775,3775,3765,112
|
|
20240621,093600,15291035,3815,3800,3815,3800,44
|
|
20240621,093500,15123250,3830,3830,3830,3830,0
|
|
20240621,093400,15123250,3830,3825,3830,3825,700
|
|
20240621,093300,12442690,3835,3835,3835,3835,0
|
|
20240621,093200,12442690,3835,3765,3840,3765,1105
|
|
20240621,093100,8204650,3765,3765,3765,3765,0
|
|
20240621,093000,8204650,3765,3815,3820,3765,42
|
|
20240621,092900,8045605,3820,3755,3820,3755,1580
|
|
20240621,092800,2064335,3755,3755,3755,3755,37
|
|
20240621,092700,1925400,3755,3750,3755,3750,39
|
|
20240621,092600,1779060,3750,3750,3750,3750,0
|
|
20240621,092500,1779060,3750,3750,3750,3750,89
|
|
20240621,092400,1445310,3750,3750,3750,3750,0
|
|
20240621,092300,1445310,3750,3750,3750,3750,0
|
|
20240621,092200,1445310,3750,3750,3750,3750,0
|
|
20240621,092100,1445310,3750,3750,3750,3750,0
|
|
20240621,092000,1445310,3750,3750,3750,3750,0
|
|
20240621,091900,1445310,3750,3750,3750,3750,11
|
|
20240621,091800,1404060,3750,3750,3750,3750,4
|
|
20240621,091700,1389060,3770,3770,3770,3770,0
|
|
20240621,091600,1389060,3770,3770,3770,3770,0
|
|
20240621,091500,1389060,3770,3770,3770,3770,0
|
|
20240621,091400,1389060,3770,3770,3770,3770,1
|
|
20240621,091300,1385290,3710,3710,3710,3710,150
|
|
20240621,091200,828790,3710,3710,3710,3710,1
|
|
20240621,091100,825080,3725,3725,3725,3725,0
|
|
20240621,091000,825080,3725,3725,3725,3725,0
|
|
20240621,090900,825080,3725,3725,3725,3725,0
|
|
20240621,090800,825080,3725,3725,3725,3725,3
|
|
20240621,090700,813905,3775,3775,3775,3775,0
|
|
20240621,090600,813905,3775,3775,3775,3775,0
|
|
20240621,090500,813905,3775,3775,3775,3775,0
|
|
20240621,090400,813905,3775,3780,3780,3775,2
|
|
20240621,090300,806350,3750,3755,3755,3750,188
|
|
20240621,090200,101340,3820,3820,3820,3820,0
|
|
20240621,090100,101340,3820,3760,3820,3760,3
|
|
20240621,090000,90000,3750,3750,3750,3750,24
|