656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195300,56552235,3820,3820,3820,3820,424
|
|
20240621,195200,56552235,3820,3820,3820,3820,0
|
|
20240621,195100,56552235,3820,3820,3820,3820,0
|
|
20240621,195000,56552235,3820,3820,3820,3820,0
|
|
20240621,194900,56552235,3820,3820,3820,3820,0
|
|
20240621,194800,56552235,3820,3820,3820,3820,0
|
|
20240621,194700,56552235,3820,3820,3820,3820,0
|
|
20240621,194600,56552235,3820,3820,3820,3820,0
|
|
20240621,194500,56552235,3820,3820,3820,3820,0
|
|
20240621,194400,56552235,3820,3820,3820,3820,0
|
|
20240621,194300,56552235,3820,3820,3820,3820,0
|
|
20240621,194200,56552235,3820,3820,3820,3820,0
|
|
20240621,194100,56552235,3820,3820,3820,3820,0
|
|
20240621,194000,56552235,3820,3820,3820,3820,0
|
|
20240621,193900,56552235,3820,3820,3820,3820,0
|
|
20240621,193800,56552235,3820,3820,3820,3820,0
|
|
20240621,193700,56552235,3820,3820,3820,3820,0
|
|
20240621,193600,56552235,3820,3820,3820,3820,0
|
|
20240621,193500,56552235,3820,3820,3820,3820,0
|
|
20240621,193400,56552235,3820,3820,3820,3820,0
|
|
20240621,193300,56552235,3820,3820,3820,3820,0
|
|
20240621,193200,56552235,3820,3820,3820,3820,0
|
|
20240621,193100,56552235,3820,3820,3820,3820,0
|
|
20240621,193000,56552235,3820,3820,3820,3820,0
|
|
20240621,192900,56552235,3820,3820,3820,3820,0
|
|
20240621,192800,56552235,3820,3820,3820,3820,0
|
|
20240621,192700,56552235,3820,3820,3820,3820,0
|
|
20240621,192600,56552235,3820,3820,3820,3820,0
|
|
20240621,192500,56552235,3820,3820,3820,3820,0
|
|
20240621,192400,56552235,3820,3820,3820,3820,0
|
|
20240621,192300,56552235,3820,3820,3820,3820,424
|
|
20240621,192200,56552235,3820,3820,3820,3820,0
|
|
20240621,192100,56552235,3820,3820,3820,3820,0
|
|
20240621,192000,56552235,3820,3820,3820,3820,0
|
|
20240621,191900,56552235,3820,3820,3820,3820,0
|
|
20240621,191800,56552235,3820,3820,3820,3820,0
|
|
20240621,191700,56552235,3820,3820,3820,3820,0
|
|
20240621,191600,56552235,3820,3820,3820,3820,0
|
|
20240621,191500,56552235,3820,3820,3820,3820,0
|
|
20240621,191400,56552235,3820,3820,3820,3820,0
|
|
20240621,191300,56552235,3820,3820,3820,3820,0
|
|
20240621,191200,56552235,3820,3820,3820,3820,0
|
|
20240621,191100,56552235,3820,3820,3820,3820,0
|
|
20240621,191000,56552235,3820,3820,3820,3820,0
|
|
20240621,190900,56552235,3820,3820,3820,3820,0
|
|
20240621,190800,56552235,3820,3820,3820,3820,0
|
|
20240621,190700,56552235,3820,3820,3820,3820,0
|
|
20240621,190600,56552235,3820,3820,3820,3820,0
|
|
20240621,190500,56552235,3820,3820,3820,3820,0
|
|
20240621,190400,56552235,3820,3820,3820,3820,0
|
|
20240621,190300,56552235,3820,3820,3820,3820,0
|
|
20240621,190200,56552235,3820,3820,3820,3820,0
|
|
20240621,190100,56552235,3820,3820,3820,3820,0
|
|
20240621,190000,56552235,3820,3820,3820,3820,0
|
|
20240621,185900,56552235,3820,3820,3820,3820,0
|
|
20240621,185800,56552235,3820,3820,3820,3820,0
|
|
20240621,185700,56552235,3820,3820,3820,3820,0
|
|
20240621,185600,56552235,3820,3820,3820,3820,0
|
|
20240621,185500,56552235,3820,3820,3820,3820,0
|
|
20240621,185400,56552235,3820,3820,3820,3820,0
|
|
20240621,185300,56552235,3820,3820,3820,3820,424
|
|
20240621,185200,56552235,3820,3820,3820,3820,0
|
|
20240621,185100,56552235,3820,3820,3820,3820,0
|
|
20240621,185000,56552235,3820,3820,3820,3820,0
|
|
20240621,184900,56552235,3820,3820,3820,3820,0
|
|
20240621,184800,56552235,3820,3820,3820,3820,0
|
|
20240621,184700,56552235,3820,3820,3820,3820,0
|
|
20240621,184600,56552235,3820,3820,3820,3820,0
|
|
20240621,184500,56552235,3820,3820,3820,3820,0
|
|
20240621,184400,56552235,3820,3820,3820,3820,0
|
|
20240621,184300,56552235,3820,3820,3820,3820,0
|
|
20240621,184200,56552235,3820,3820,3820,3820,0
|
|
20240621,184100,56552235,3820,3820,3820,3820,0
|
|
20240621,184000,56552235,3820,3820,3820,3820,0
|
|
20240621,183900,56552235,3820,3820,3820,3820,0
|
|
20240621,183800,56552235,3820,3820,3820,3820,0
|
|
20240621,183700,56552235,3820,3820,3820,3820,0
|
|
20240621,183600,56552235,3820,3820,3820,3820,0
|
|
20240621,183500,56552235,3820,3820,3820,3820,0
|
|
20240621,183400,56552235,3820,3820,3820,3820,0
|
|
20240621,183300,56552235,3820,3820,3820,3820,0
|
|
20240621,183200,56552235,3820,3820,3820,3820,0
|
|
20240621,183100,56552235,3820,3820,3820,3820,0
|
|
20240621,183000,56552235,3820,3820,3820,3820,0
|
|
20240621,182900,56552235,3820,3820,3820,3820,0
|
|
20240621,182800,56552235,3820,3820,3820,3820,0
|
|
20240621,182700,56552235,3820,3820,3820,3820,0
|
|
20240621,182600,56552235,3820,3820,3820,3820,0
|
|
20240621,182500,56552235,3820,3820,3820,3820,0
|
|
20240621,182400,56552235,3820,3820,3820,3820,0
|
|
20240621,182300,56552235,3820,3820,3820,3820,424
|
|
20240621,182200,56552235,3820,3820,3820,3820,0
|
|
20240621,182100,56552235,3820,3820,3820,3820,0
|
|
20240621,182000,56552235,3820,3820,3820,3820,0
|
|
20240621,181900,56552235,3820,3820,3820,3820,0
|
|
20240621,181800,56552235,3820,3820,3820,3820,0
|
|
20240621,181700,56552235,3820,3820,3820,3820,0
|
|
20240621,181600,56552235,3820,3820,3820,3820,0
|
|
20240621,181500,56552235,3820,3820,3820,3820,0
|
|
20240621,181400,56552235,3820,3820,3820,3820,0
|
|
20240621,181300,56552235,3820,3820,3820,3820,0
|
|
20240621,181200,56552235,3820,3820,3820,3820,0
|
|
20240621,181100,56552235,3820,3820,3820,3820,0
|
|
20240621,181000,56552235,3820,3820,3820,3820,0
|
|
20240621,180900,56552235,3820,3820,3820,3820,0
|
|
20240621,180800,56552235,3820,3820,3820,3820,0
|
|
20240621,180700,56552235,3820,3820,3820,3820,0
|
|
20240621,180600,56552235,3820,3820,3820,3820,0
|
|
20240621,180500,56552235,3820,3820,3820,3820,0
|
|
20240621,180400,56552235,3820,3820,3820,3820,0
|
|
20240621,180300,56552235,3820,3820,3820,3820,0
|
|
20240621,180200,56552235,3820,3820,3820,3820,0
|
|
20240621,180100,56552235,3820,3820,3820,3820,0
|
|
20240621,180000,56552235,3820,3820,3820,3820,0
|
|
20240621,175900,56552235,3820,3820,3820,3820,0
|
|
20240621,175800,56552235,3820,3820,3820,3820,0
|
|
20240621,175700,56552235,3820,3820,3820,3820,0
|
|
20240621,175600,56552235,3820,3820,3820,3820,0
|
|
20240621,175500,56552235,3820,3820,3820,3820,0
|
|
20240621,175400,56552235,3820,3820,3820,3820,0
|
|
20240621,175300,56552235,3820,3820,3820,3820,424
|
|
20240621,175200,56552235,3820,3820,3820,3820,0
|
|
20240621,175100,56552235,3820,3820,3820,3820,0
|
|
20240621,175000,56552235,3820,3820,3820,3820,0
|
|
20240621,174900,56552235,3820,3820,3820,3820,0
|
|
20240621,174800,56552235,3820,3820,3820,3820,0
|
|
20240621,174700,56552235,3820,3820,3820,3820,0
|
|
20240621,174600,56552235,3820,3820,3820,3820,0
|
|
20240621,174500,56552235,3820,3820,3820,3820,0
|
|
20240621,174400,56552235,3820,3820,3820,3820,0
|
|
20240621,174300,56552235,3820,3820,3820,3820,0
|
|
20240621,174200,56552235,3820,3820,3820,3820,0
|
|
20240621,174100,56552235,3820,3820,3820,3820,0
|
|
20240621,174000,56552235,3820,3820,3820,3820,0
|
|
20240621,173900,56552235,3820,3820,3820,3820,0
|
|
20240621,173800,56552235,3820,3820,3820,3820,0
|
|
20240621,173700,56552235,3820,3820,3820,3820,0
|
|
20240621,173600,56552235,3820,3820,3820,3820,0
|
|
20240621,173500,56552235,3820,3820,3820,3820,0
|
|
20240621,173400,56552235,3820,3820,3820,3820,0
|
|
20240621,173300,56552235,3820,3820,3820,3820,0
|
|
20240621,173200,56552235,3820,3820,3820,3820,0
|
|
20240621,173100,56552235,3820,3820,3820,3820,0
|
|
20240621,173000,56552235,3820,3820,3820,3820,0
|
|
20240621,172900,56552235,3820,3820,3820,3820,0
|
|
20240621,172800,56552235,3820,3820,3820,3820,0
|
|
20240621,172700,56552235,3820,3820,3820,3820,0
|
|
20240621,172600,56552235,3820,3820,3820,3820,0
|
|
20240621,172500,56552235,3820,3820,3820,3820,0
|
|
20240621,172400,56552235,3820,3820,3820,3820,0
|
|
20240621,172300,56552235,3820,3820,3820,3820,424
|
|
20240621,172200,56552235,3820,3820,3820,3820,0
|
|
20240621,172100,56552235,3820,3820,3820,3820,0
|
|
20240621,172000,56552235,3820,3820,3820,3820,0
|
|
20240621,171900,56552235,3820,3820,3820,3820,0
|
|
20240621,171800,56552235,3820,3820,3820,3820,0
|
|
20240621,171700,56552235,3820,3820,3820,3820,0
|
|
20240621,171600,56552235,3820,3820,3820,3820,0
|
|
20240621,171500,56552235,3820,3820,3820,3820,0
|
|
20240621,171400,56552235,3820,3820,3820,3820,0
|
|
20240621,171300,56552235,3820,3820,3820,3820,0
|
|
20240621,171200,56552235,3820,3820,3820,3820,0
|
|
20240621,171100,56552235,3820,3820,3820,3820,0
|
|
20240621,171000,56552235,3820,3820,3820,3820,0
|
|
20240621,170900,56552235,3820,3820,3820,3820,0
|
|
20240621,170800,56552235,3820,3820,3820,3820,0
|
|
20240621,170700,56552235,3820,3820,3820,3820,0
|
|
20240621,170600,56552235,3820,3820,3820,3820,0
|
|
20240621,170500,56552235,3820,3820,3820,3820,0
|
|
20240621,170400,56552235,3820,3820,3820,3820,0
|
|
20240621,170300,56552235,3820,3820,3820,3820,0
|
|
20240621,170200,56552235,3820,3820,3820,3820,0
|
|
20240621,170100,56552235,3820,3820,3820,3820,0
|
|
20240621,170000,56552235,3820,3820,3820,3820,0
|
|
20240621,165900,56552235,3820,3820,3820,3820,0
|
|
20240621,165800,56552235,3820,3820,3820,3820,0
|
|
20240621,165700,56552235,3820,3820,3820,3820,0
|
|
20240621,165600,56552235,3820,3820,3820,3820,0
|
|
20240621,165500,56552235,3820,3820,3820,3820,0
|
|
20240621,165400,56552235,3820,3820,3820,3820,0
|
|
20240621,165300,56552235,3820,3820,3820,3820,424
|
|
20240621,165200,56552235,3820,3820,3820,3820,0
|
|
20240621,165100,56552235,3820,3820,3820,3820,0
|
|
20240621,165000,56552235,3820,3820,3820,3820,0
|
|
20240621,164900,56552235,3820,3820,3820,3820,0
|
|
20240621,164800,56552235,3820,3820,3820,3820,0
|
|
20240621,164700,56552235,3820,3820,3820,3820,0
|
|
20240621,164600,56552235,3820,3820,3820,3820,0
|
|
20240621,164500,56552235,3820,3820,3820,3820,0
|
|
20240621,164400,56552235,3820,3820,3820,3820,0
|
|
20240621,164300,56552235,3820,3820,3820,3820,0
|
|
20240621,164200,56552235,3820,3820,3820,3820,0
|
|
20240621,164100,56552235,3820,3820,3820,3820,0
|
|
20240621,164000,56552235,3820,3820,3820,3820,0
|
|
20240621,163900,56552235,3820,3820,3820,3820,0
|
|
20240621,163800,56552235,3820,3820,3820,3820,0
|
|
20240621,163700,56552235,3820,3820,3820,3820,0
|
|
20240621,163600,56552235,3820,3820,3820,3820,0
|
|
20240621,163500,56552235,3820,3820,3820,3820,0
|
|
20240621,163400,56552235,3820,3820,3820,3820,0
|
|
20240621,163300,56552235,3820,3820,3820,3820,0
|
|
20240621,163200,56552235,3820,3820,3820,3820,0
|
|
20240621,163100,56552235,3820,3820,3820,3820,0
|
|
20240621,163000,56552235,3820,3820,3820,3820,0
|
|
20240621,162900,56552235,3820,3820,3820,3820,0
|
|
20240621,162800,56552235,3820,3820,3820,3820,0
|
|
20240621,162700,56552235,3820,3820,3820,3820,0
|
|
20240621,162600,56552235,3820,3820,3820,3820,0
|
|
20240621,162500,56552235,3820,3820,3820,3820,0
|
|
20240621,162400,56552235,3820,3820,3820,3820,0
|
|
20240621,162300,56552235,3820,3820,3820,3820,424
|
|
20240621,162200,56552235,3820,3820,3820,3820,0
|
|
20240621,162100,56552235,3820,3820,3820,3820,0
|
|
20240621,162000,56552235,3820,3820,3820,3820,0
|
|
20240621,161900,56552235,3820,3820,3820,3820,0
|
|
20240621,161800,56552235,3820,3820,3820,3820,0
|
|
20240621,161700,56552235,3820,3820,3820,3820,0
|
|
20240621,161600,56552235,3820,3820,3820,3820,0
|
|
20240621,161500,56552235,3820,3820,3820,3820,0
|
|
20240621,161400,56552235,3820,3820,3820,3820,0
|
|
20240621,161300,56552235,3820,3820,3820,3820,0
|
|
20240621,161200,56552235,3820,3820,3820,3820,0
|
|
20240621,161100,56552235,3820,3820,3820,3820,0
|
|
20240621,161000,56552235,3820,3820,3820,3820,0
|
|
20240621,160900,56552235,3820,3820,3820,3820,0
|
|
20240621,160800,56552235,3820,3820,3820,3820,0
|
|
20240621,160700,56552235,3820,3820,3820,3820,0
|
|
20240621,160600,56552235,3820,3820,3820,3820,0
|
|
20240621,160500,56552235,3820,3820,3820,3820,0
|
|
20240621,160400,56552235,3820,3820,3820,3820,0
|
|
20240621,160300,56552235,3820,3820,3820,3820,0
|
|
20240621,160200,56552235,3820,3820,3820,3820,0
|
|
20240621,160100,56552235,3820,3820,3820,3820,0
|
|
20240621,160000,56552235,3820,3820,3820,3820,0
|
|
20240621,155900,56552235,3820,3820,3820,3820,0
|
|
20240621,155800,56552235,3820,3820,3820,3820,0
|
|
20240621,155700,56552235,3820,3820,3820,3820,0
|
|
20240621,155600,56552235,3820,3820,3820,3820,0
|
|
20240621,155500,56552235,3820,3820,3820,3820,0
|
|
20240621,155400,56552235,3820,3820,3820,3820,0
|
|
20240621,155300,56552235,3820,3820,3820,3820,424
|
|
20240621,155200,56552235,3820,3820,3820,3820,0
|
|
20240621,155100,56552235,3820,3820,3820,3820,0
|
|
20240621,155000,56552235,3820,3820,3820,3820,0
|
|
20240621,154900,56552235,3820,3820,3820,3820,0
|
|
20240621,154800,56552235,3820,3820,3820,3820,0
|
|
20240621,154700,56552235,3820,3820,3820,3820,0
|
|
20240621,154600,56552235,3820,3820,3820,3820,0
|
|
20240621,154500,56552235,3820,3820,3820,3820,0
|
|
20240621,154400,56552235,3820,3820,3820,3820,0
|
|
20240621,154300,56552235,3820,3820,3820,3820,0
|
|
20240621,154200,56552235,3820,3820,3820,3820,0
|
|
20240621,154100,56552235,3820,3820,3820,3820,0
|
|
20240621,154000,56552235,3820,3820,3820,3820,0
|
|
20240621,153900,56552235,3820,3820,3820,3820,0
|
|
20240621,153800,56552235,3820,3820,3820,3820,0
|
|
20240621,153700,56552235,3820,3820,3820,3820,0
|
|
20240621,153600,56552235,3820,3820,3820,3820,0
|
|
20240621,153500,56552235,3820,3820,3820,3820,0
|
|
20240621,153400,56552235,3820,3820,3820,3820,0
|
|
20240621,153300,56552235,3820,3820,3820,3820,0
|
|
20240621,153200,56552235,3820,3820,3820,3820,0
|
|
20240621,153100,56552235,3820,3820,3820,3820,0
|
|
20240621,153000,56552235,3820,3820,3820,3820,424
|
|
20240621,152900,54932555,3860,3860,3860,3860,0
|
|
20240621,152800,54932555,3860,3860,3860,3860,0
|
|
20240621,152700,54932555,3860,3860,3860,3860,0
|
|
20240621,152600,54932555,3860,3860,3860,3860,0
|
|
20240621,152500,54932555,3860,3860,3860,3860,0
|
|
20240621,152400,54932555,3860,3860,3860,3860,0
|
|
20240621,152300,54932555,3860,3860,3860,3860,0
|
|
20240621,152200,54932555,3860,3860,3860,3860,0
|
|
20240621,152100,54932555,3860,3860,3860,3860,0
|
|
20240621,152000,54932555,3860,3860,3860,3860,0
|
|
20240621,151900,54932555,3860,3830,3860,3825,102
|
|
20240621,151800,54541945,3830,3830,3830,3830,0
|
|
20240621,151700,54541945,3830,3830,3830,3830,0
|
|
20240621,151600,54541945,3830,3855,3860,3830,27
|
|
20240621,151500,54437960,3825,3850,3850,3825,359
|
|
20240621,151400,53061505,3875,3875,3875,3875,0
|
|
20240621,151300,53061505,3875,3875,3875,3875,0
|
|
20240621,151200,53061505,3875,3875,3875,3875,0
|
|
20240621,151100,53061505,3875,3875,3875,3875,1
|
|
20240621,151000,53057630,3875,3850,3875,3850,109
|
|
20240621,150900,52637860,3850,3850,3850,3850,0
|
|
20240621,150800,52637860,3850,3850,3850,3850,0
|
|
20240621,150700,52637860,3850,3850,3850,3850,0
|
|
20240621,150600,52637860,3850,3850,3850,3850,0
|
|
20240621,150500,52637860,3850,3850,3850,3850,0
|
|
20240621,150400,52637860,3850,3850,3850,3850,1
|
|
20240621,150300,52634010,3875,3875,3875,3875,0
|
|
20240621,150200,52634010,3875,3875,3875,3875,0
|
|
20240621,150100,52634010,3875,3870,3875,3870,5
|
|
20240621,150000,52614640,3875,3875,3875,3875,0
|
|
20240621,145900,52614640,3875,3875,3875,3875,0
|
|
20240621,145800,52614640,3875,3875,3875,3875,0
|
|
20240621,145700,52614640,3875,3875,3875,3875,0
|
|
20240621,145600,52614640,3875,3875,3875,3875,0
|
|
20240621,145500,52614640,3875,3875,3875,3875,0
|
|
20240621,145400,52614640,3875,3875,3875,3875,0
|
|
20240621,145300,52614640,3875,3875,3875,3875,0
|
|
20240621,145200,52614640,3875,3875,3875,3875,0
|
|
20240621,145100,52614640,3875,3875,3875,3875,1
|
|
20240621,145000,52610765,3880,3880,3880,3880,0
|
|
20240621,144900,52610765,3880,3880,3880,3880,0
|
|
20240621,144800,52610765,3880,3880,3880,3880,0
|
|
20240621,144700,52610765,3880,3880,3880,3880,0
|
|
20240621,144600,52610765,3880,3880,3880,3880,0
|
|
20240621,144500,52610765,3880,3880,3880,3880,0
|
|
20240621,144400,52610765,3880,3880,3880,3880,0
|
|
20240621,144300,52610765,3880,3880,3880,3880,0
|
|
20240621,144200,52610765,3880,3880,3880,3880,0
|
|
20240621,144100,52610765,3880,3880,3880,3880,0
|
|
20240621,144000,52610765,3880,3880,3880,3880,0
|
|
20240621,143900,52610765,3880,3880,3880,3880,0
|
|
20240621,143800,52610765,3880,3880,3880,3880,0
|
|
20240621,143700,52610765,3880,3880,3880,3880,0
|
|
20240621,143600,52610765,3880,3880,3880,3880,0
|
|
20240621,143500,52610765,3880,3880,3880,3880,0
|
|
20240621,143400,52610765,3880,3880,3880,3880,0
|
|
20240621,143300,52610765,3880,3880,3880,3880,0
|
|
20240621,143200,52610765,3880,3880,3880,3880,0
|
|
20240621,143100,52610765,3880,3880,3880,3880,0
|
|
20240621,143000,52610765,3880,3880,3880,3880,0
|
|
20240621,142900,52610765,3880,3880,3880,3880,0
|
|
20240621,142800,52610765,3880,3880,3880,3880,0
|
|
20240621,142700,52610765,3880,3880,3880,3880,0
|
|
20240621,142600,52610765,3880,3875,3880,3875,120
|
|
20240621,142500,52145715,3875,3865,3875,3865,50
|
|
20240621,142400,51952285,3865,3865,3865,3865,0
|
|
20240621,142300,51952285,3865,3865,3865,3865,10
|
|
20240621,142200,51913635,3865,3865,3865,3865,0
|
|
20240621,142100,51913635,3865,3865,3865,3865,0
|
|
20240621,142000,51913635,3865,3865,3865,3865,0
|
|
20240621,141900,51913635,3865,3865,3865,3865,0
|
|
20240621,141800,51913635,3865,3865,3865,3865,0
|
|
20240621,141700,51913635,3865,3865,3865,3865,0
|
|
20240621,141600,51913635,3865,3865,3865,3865,0
|
|
20240621,141500,51913635,3865,3860,3865,3860,5
|
|
20240621,141400,51894315,3835,3835,3835,3835,1
|
|
20240621,141300,51890480,3860,3830,3860,3830,579
|
|
20240621,141200,49655570,3860,3860,3860,3860,0
|
|
20240621,141100,49655570,3860,3860,3860,3860,1
|
|
20240621,141000,49651710,3860,3860,3860,3860,26
|
|
20240621,140900,49551350,3860,3850,3860,3850,144
|
|
20240621,140800,48996300,3820,3820,3820,3820,0
|
|
20240621,140700,48996300,3820,3820,3820,3820,5
|
|
20240621,140600,48977200,3850,3850,3850,3850,0
|
|
20240621,140500,48977200,3850,3850,3850,3850,0
|
|
20240621,140400,48977200,3850,3850,3850,3850,0
|
|
20240621,140300,48977200,3850,3850,3850,3850,0
|
|
20240621,140200,48977200,3850,3850,3850,3850,0
|
|
20240621,140100,48977200,3850,3850,3850,3850,0
|
|
20240621,140000,48977200,3850,3850,3850,3850,0
|
|
20240621,135900,48977200,3850,3850,3850,3850,0
|
|
20240621,135800,48977200,3850,3850,3850,3850,0
|
|
20240621,135700,48977200,3850,3850,3850,3850,0
|
|
20240621,135600,48977200,3850,3850,3850,3850,0
|
|
20240621,135500,48977200,3850,3850,3850,3850,0
|
|
20240621,135400,48977200,3850,3850,3850,3850,0
|
|
20240621,135300,48977200,3850,3850,3850,3850,0
|
|
20240621,135200,48977200,3850,3850,3850,3850,0
|
|
20240621,135100,48977200,3850,3850,3850,3850,10
|
|
20240621,135000,48938700,3820,3820,3820,3820,0
|
|
20240621,134900,48938700,3820,3825,3825,3820,259
|
|
20240621,134800,47949010,3850,3850,3850,3850,5
|
|
20240621,134700,47929760,3850,3850,3850,3850,0
|
|
20240621,134600,47929760,3850,3850,3850,3850,0
|
|
20240621,134500,47929760,3850,3850,3850,3850,2
|
|
20240621,134400,47922060,3850,3850,3850,3850,10
|
|
20240621,134300,47883560,3820,3820,3820,3820,0
|
|
20240621,134200,47883560,3820,3820,3820,3820,0
|
|
20240621,134100,47883560,3820,3820,3820,3820,230
|
|
20240621,134000,47004960,3820,3820,3820,3820,0
|
|
20240621,133900,47004960,3820,3820,3820,3820,0
|
|
20240621,133800,47004960,3820,3820,3820,3820,190
|
|
20240621,133700,46279160,3820,3825,3825,3820,130
|
|
20240621,133600,45782510,3850,3850,3850,3850,0
|
|
20240621,133500,45782510,3850,3850,3850,3850,0
|
|
20240621,133400,45782510,3850,3850,3850,3850,0
|
|
20240621,133300,45782510,3850,3850,3850,3850,0
|
|
20240621,133200,45782510,3850,3850,3850,3850,0
|
|
20240621,133100,45782510,3850,3850,3850,3850,0
|
|
20240621,133000,45782510,3850,3850,3850,3850,0
|
|
20240621,132900,45782510,3850,3850,3850,3850,25
|
|
20240621,132800,45686260,3850,3850,3850,3850,0
|
|
20240621,132700,45686260,3850,3850,3850,3850,0
|
|
20240621,132600,45686260,3850,3850,3850,3850,0
|
|
20240621,132500,45686260,3850,3850,3850,3850,0
|
|
20240621,132400,45686260,3850,3850,3850,3850,0
|
|
20240621,132300,45686260,3850,3850,3850,3850,0
|
|
20240621,132200,45686260,3850,3850,3850,3850,0
|
|
20240621,132100,45686260,3850,3850,3850,3850,0
|
|
20240621,132000,45686260,3850,3850,3850,3850,0
|
|
20240621,131900,45686260,3850,3850,3850,3850,0
|
|
20240621,131800,45686260,3850,3850,3850,3850,0
|
|
20240621,131700,45686260,3850,3850,3850,3850,0
|
|
20240621,131600,45686260,3850,3850,3850,3850,0
|
|
20240621,131500,45686260,3850,3845,3850,3845,10
|
|
20240621,131400,45647770,3845,3845,3845,3845,0
|
|
20240621,131300,45647770,3845,3845,3845,3845,0
|
|
20240621,131200,45647770,3845,3845,3845,3845,0
|
|
20240621,131100,45647770,3845,3845,3845,3845,0
|
|
20240621,131000,45647770,3845,3835,3845,3835,500
|
|
20240621,130900,43725525,3825,3825,3825,3825,0
|
|
20240621,130800,43725525,3825,3825,3825,3825,0
|
|
20240621,130700,43725525,3825,3825,3825,3825,0
|
|
20240621,130600,43725525,3825,3825,3825,3825,0
|
|
20240621,130500,43725525,3825,3825,3825,3825,0
|
|
20240621,130400,43725525,3825,3825,3825,3825,0
|
|
20240621,130300,43725525,3825,3825,3825,3825,200
|
|
20240621,130200,42960525,3825,3825,3825,3825,300
|
|
20240621,130100,41813025,3820,3820,3820,3820,0
|
|
20240621,130000,41813025,3820,3820,3820,3820,0
|
|
20240621,125900,41813025,3820,3820,3820,3820,0
|
|
20240621,125800,41813025,3820,3820,3820,3820,0
|
|
20240621,125700,41813025,3820,3820,3820,3820,0
|
|
20240621,125600,41813025,3820,3820,3820,3820,0
|
|
20240621,125500,41813025,3820,3820,3820,3820,300
|
|
20240621,125400,40667025,3820,3820,3820,3820,0
|
|
20240621,125300,40667025,3820,3820,3820,3820,0
|
|
20240621,125200,40667025,3820,3820,3820,3820,0
|
|
20240621,125100,40667025,3820,3820,3820,3820,0
|
|
20240621,125000,40667025,3820,3820,3820,3820,0
|
|
20240621,124900,40667025,3820,3820,3820,3820,0
|
|
20240621,124800,40667025,3820,3820,3820,3820,0
|
|
20240621,124700,40667025,3820,3820,3820,3820,0
|
|
20240621,124600,40667025,3820,3820,3820,3820,0
|
|
20240621,124500,40667025,3820,3820,3820,3820,0
|
|
20240621,124400,40667025,3820,3820,3820,3820,0
|
|
20240621,124300,40667025,3820,3820,3820,3820,0
|
|
20240621,124200,40667025,3820,3820,3820,3820,0
|
|
20240621,124100,40667025,3820,3820,3820,3820,1
|
|
20240621,124000,40663205,3820,3820,3820,3820,1
|
|
20240621,123900,40659385,3850,3840,3850,3840,48
|
|
20240621,123800,40474945,3835,3835,3835,3835,2
|
|
20240621,123700,40467275,3815,3815,3815,3815,0
|
|
20240621,123600,40467275,3815,3835,3835,3815,18
|
|
20240621,123500,40398405,3815,3815,3815,3815,0
|
|
20240621,123400,40398405,3815,3815,3815,3815,0
|
|
20240621,123300,40398405,3815,3815,3815,3815,1
|
|
20240621,123200,40394590,3815,3815,3815,3815,0
|
|
20240621,123100,40394590,3815,3815,3815,3815,0
|
|
20240621,123000,40394590,3815,3815,3815,3815,0
|
|
20240621,122900,40394590,3815,3815,3815,3815,0
|
|
20240621,122800,40394590,3815,3815,3815,3815,0
|
|
20240621,122700,40394590,3815,3815,3815,3815,0
|
|
20240621,122600,40394590,3815,3815,3815,3815,0
|
|
20240621,122500,40394590,3815,3815,3815,3815,0
|
|
20240621,122400,40394590,3815,3815,3815,3815,0
|
|
20240621,122300,40394590,3815,3815,3815,3815,0
|
|
20240621,122200,40394590,3815,3815,3815,3815,0
|
|
20240621,122100,40394590,3815,3815,3815,3815,0
|
|
20240621,122000,40394590,3815,3815,3815,3815,0
|
|
20240621,121900,40394590,3815,3815,3815,3815,0
|
|
20240621,121800,40394590,3815,3815,3815,3815,0
|
|
20240621,121700,40394590,3815,3815,3815,3815,0
|
|
20240621,121600,40394590,3815,3815,3815,3815,0
|
|
20240621,121500,40394590,3815,3815,3815,3815,0
|
|
20240621,121400,40394590,3815,3815,3815,3815,0
|
|
20240621,121300,40394590,3815,3815,3815,3815,0
|
|
20240621,121200,40394590,3815,3815,3815,3815,0
|
|
20240621,121100,40394590,3815,3815,3815,3815,0
|
|
20240621,121000,40394590,3815,3820,3820,3815,1000
|
|
20240621,120900,36579560,3820,3820,3820,3820,5
|
|
20240621,120800,36560460,3820,3820,3820,3820,550
|
|
20240621,120700,34459460,3820,3820,3820,3820,0
|
|
20240621,120600,34459460,3820,3820,3820,3820,0
|
|
20240621,120500,34459460,3820,3820,3820,3820,0
|
|
20240621,120400,34459460,3820,3820,3820,3820,0
|
|
20240621,120300,34459460,3820,3820,3820,3820,0
|
|
20240621,120200,34459460,3820,3820,3820,3820,0
|
|
20240621,120100,34459460,3820,3820,3820,3820,0
|
|
20240621,120000,34459460,3820,3820,3820,3820,0
|
|
20240621,115900,34459460,3820,3820,3820,3820,0
|
|
20240621,115800,34459460,3820,3820,3820,3820,7
|
|
20240621,115700,34432720,3820,3820,3820,3820,0
|
|
20240621,115600,34432720,3820,3820,3820,3820,0
|
|
20240621,115500,34432720,3820,3820,3820,3820,0
|
|
20240621,115400,34432720,3820,3820,3820,3820,0
|
|
20240621,115300,34432720,3820,3820,3820,3820,0
|
|
20240621,115200,34432720,3820,3820,3820,3820,0
|
|
20240621,115100,34432720,3820,3820,3820,3820,0
|
|
20240621,115000,34432720,3820,3820,3820,3820,0
|
|
20240621,114900,34432720,3820,3820,3820,3820,0
|
|
20240621,114800,34432720,3820,3820,3820,3820,0
|
|
20240621,114700,34432720,3820,3820,3820,3820,0
|
|
20240621,114600,34432720,3820,3820,3820,3820,0
|
|
20240621,114500,34432720,3820,3820,3820,3820,0
|
|
20240621,114400,34432720,3820,3820,3820,3820,0
|
|
20240621,114300,34432720,3820,3820,3820,3820,0
|
|
20240621,114200,34432720,3820,3820,3820,3820,0
|
|
20240621,114100,34432720,3820,3820,3820,3820,0
|
|
20240621,114000,34432720,3820,3820,3820,3820,0
|
|
20240621,113900,34432720,3820,3820,3820,3820,0
|
|
20240621,113800,34432720,3820,3820,3820,3820,0
|
|
20240621,113700,34432720,3820,3820,3820,3820,3
|
|
20240621,113600,34421260,3815,3815,3815,3815,0
|
|
20240621,113500,34421260,3815,3815,3815,3815,0
|
|
20240621,113400,34421260,3815,3815,3815,3815,0
|
|
20240621,113300,34421260,3815,3815,3815,3815,0
|
|
20240621,113200,34421260,3815,3815,3815,3815,0
|
|
20240621,113100,34421260,3815,3815,3815,3815,59
|
|
20240621,113000,34196175,3815,3815,3815,3815,0
|
|
20240621,112900,34196175,3815,3815,3815,3815,0
|
|
20240621,112800,34196175,3815,3815,3815,3815,0
|
|
20240621,112700,34196175,3815,3815,3815,3815,1000
|
|
20240621,112600,30381175,3815,3815,3815,3815,0
|
|
20240621,112500,30381175,3815,3815,3815,3815,0
|
|
20240621,112400,30381175,3815,3815,3815,3815,0
|
|
20240621,112300,30381175,3815,3815,3815,3815,10
|
|
20240621,112200,30343025,3815,3815,3815,3815,0
|
|
20240621,112100,30343025,3815,3815,3815,3815,0
|
|
20240621,112000,30343025,3815,3815,3815,3815,514
|
|
20240621,111900,28382115,3820,3820,3820,3820,0
|
|
20240621,111800,28382115,3820,3820,3820,3820,0
|
|
20240621,111700,28382115,3820,3820,3820,3820,0
|
|
20240621,111600,28382115,3820,3820,3820,3820,0
|
|
20240621,111500,28382115,3820,3820,3820,3820,0
|
|
20240621,111400,28382115,3820,3820,3820,3820,0
|
|
20240621,111300,28382115,3820,3820,3820,3820,0
|
|
20240621,111200,28382115,3820,3820,3820,3820,0
|
|
20240621,111100,28382115,3820,3820,3820,3820,0
|
|
20240621,111000,28382115,3820,3820,3820,3820,0
|
|
20240621,110900,28382115,3820,3820,3820,3820,0
|
|
20240621,110800,28382115,3820,3820,3820,3820,0
|
|
20240621,110700,28382115,3820,3820,3820,3820,1
|
|
20240621,110600,28378295,3820,3820,3820,3820,1
|
|
20240621,110500,28374475,3840,3840,3840,3840,5
|
|
20240621,110400,28355275,3815,3815,3815,3815,0
|
|
20240621,110300,28355275,3815,3815,3815,3815,0
|
|
20240621,110200,28355275,3815,3815,3815,3815,0
|
|
20240621,110100,28355275,3815,3815,3815,3815,0
|
|
20240621,110000,28355275,3815,3815,3815,3815,0
|
|
20240621,105900,28355275,3815,3815,3815,3815,0
|
|
20240621,105800,28355275,3815,3820,3820,3815,300
|
|
20240621,105700,27210630,3815,3815,3815,3815,0
|
|
20240621,105600,27210630,3815,3815,3815,3815,0
|
|
20240621,105500,27210630,3815,3815,3815,3815,0
|
|
20240621,105400,27210630,3815,3815,3815,3815,0
|
|
20240621,105300,27210630,3815,3815,3815,3815,0
|
|
20240621,105200,27210630,3815,3815,3815,3815,0
|
|
20240621,105100,27210630,3815,3815,3815,3815,0
|
|
20240621,105000,27210630,3815,3815,3815,3815,0
|
|
20240621,104900,27210630,3815,3815,3815,3815,0
|
|
20240621,104800,27210630,3815,3815,3815,3815,0
|
|
20240621,104700,27210630,3815,3815,3815,3815,0
|
|
20240621,104600,27210630,3815,3815,3815,3815,0
|
|
20240621,104500,27210630,3815,3815,3815,3815,0
|
|
20240621,104400,27210630,3815,3820,3820,3815,40
|
|
20240621,104300,27058025,3825,3825,3825,3825,4
|
|
20240621,104200,27042725,3825,3825,3825,3825,0
|
|
20240621,104100,27042725,3825,3825,3825,3825,0
|
|
20240621,104000,27042725,3825,3825,3825,3825,0
|
|
20240621,103900,27042725,3825,3825,3825,3825,0
|
|
20240621,103800,27042725,3825,3825,3825,3825,0
|
|
20240621,103700,27042725,3825,3825,3825,3825,0
|
|
20240621,103600,27042725,3825,3825,3825,3825,0
|
|
20240621,103500,27042725,3825,3825,3825,3825,0
|
|
20240621,103400,27042725,3825,3825,3825,3825,1
|
|
20240621,103300,27038900,3840,3840,3840,3840,0
|
|
20240621,103200,27038900,3840,3840,3840,3840,0
|
|
20240621,103100,27038900,3840,3840,3840,3840,0
|
|
20240621,103000,27038900,3840,3840,3840,3840,0
|
|
20240621,102900,27038900,3840,3840,3840,3840,2
|
|
20240621,102800,27031220,3840,3840,3840,3840,0
|
|
20240621,102700,27031220,3840,3840,3840,3840,0
|
|
20240621,102600,27031220,3840,3840,3840,3840,2
|
|
20240621,102500,27023540,3840,3840,3840,3840,0
|
|
20240621,102400,27023540,3840,3840,3840,3840,0
|
|
20240621,102300,27023540,3840,3840,3840,3840,0
|
|
20240621,102200,27023540,3840,3840,3840,3840,0
|
|
20240621,102100,27023540,3840,3840,3840,3840,0
|
|
20240621,102000,27023540,3840,3840,3840,3840,0
|
|
20240621,101900,27023540,3840,3840,3840,3840,0
|
|
20240621,101800,27023540,3840,3840,3840,3840,0
|
|
20240621,101700,27023540,3840,3840,3840,3840,0
|
|
20240621,101600,27023540,3840,3840,3840,3840,0
|
|
20240621,101500,27023540,3840,3840,3840,3840,0
|
|
20240621,101400,27023540,3840,3840,3840,3840,0
|
|
20240621,101300,27023540,3840,3840,3840,3840,0
|
|
20240621,101200,27023540,3840,3840,3840,3840,0
|
|
20240621,101100,27023540,3840,3840,3840,3840,0
|
|
20240621,101000,27023540,3840,3840,3840,3840,3
|
|
20240621,100900,27012020,3840,3840,3840,3840,100
|
|
20240621,100800,26628020,3840,3840,3840,3840,10
|
|
20240621,100700,26589620,3840,3840,3840,3840,0
|
|
20240621,100600,26589620,3840,3840,3840,3840,0
|
|
20240621,100500,26589620,3840,3840,3840,3840,0
|
|
20240621,100400,26589620,3840,3840,3840,3840,0
|
|
20240621,100300,26589620,3840,3840,3840,3840,1
|
|
20240621,100200,26585780,3840,3840,3840,3840,1
|
|
20240621,100100,26581940,3840,3840,3840,3840,0
|
|
20240621,100000,26581940,3840,3840,3840,3840,0
|
|
20240621,095900,26581940,3840,3840,3840,3840,0
|
|
20240621,095800,26581940,3840,3840,3840,3840,0
|
|
20240621,095700,26581940,3840,3840,3840,3840,0
|
|
20240621,095600,26581940,3840,3840,3840,3840,0
|
|
20240621,095500,26581940,3840,3840,3840,3840,1
|
|
20240621,095400,26578100,3810,3820,3820,3810,1465
|
|
20240621,095300,20993345,3820,3820,3820,3820,4000
|
|
20240621,095200,5713345,3820,3820,3820,3820,0
|
|
20240621,095100,5713345,3820,3820,3820,3820,0
|
|
20240621,095000,5713345,3820,3820,3820,3820,0
|
|
20240621,094900,5713345,3820,3820,3820,3820,650
|
|
20240621,094800,3230345,3820,3820,3820,3820,0
|
|
20240621,094700,3230345,3820,3820,3820,3820,0
|
|
20240621,094600,3230345,3820,3820,3820,3820,0
|
|
20240621,094500,3230345,3820,3820,3820,3820,0
|
|
20240621,094400,3230345,3820,3820,3820,3820,0
|
|
20240621,094300,3230345,3820,3820,3820,3820,0
|
|
20240621,094200,3230345,3820,3820,3820,3820,0
|
|
20240621,094100,3230345,3820,3820,3820,3820,0
|
|
20240621,094000,3230345,3820,3825,3825,3820,10
|
|
20240621,093900,3192140,3820,3820,3820,3820,0
|
|
20240621,093800,3192140,3820,3820,3820,3820,0
|
|
20240621,093700,3192140,3820,3820,3820,3820,0
|
|
20240621,093600,3192140,3820,3820,3820,3820,0
|
|
20240621,093500,3192140,3820,3820,3820,3820,0
|
|
20240621,093400,3192140,3820,3820,3820,3820,0
|
|
20240621,093300,3192140,3820,3820,3820,3820,15
|
|
20240621,093200,3134840,3820,3820,3820,3820,18
|
|
20240621,093100,3066080,3850,3850,3850,3850,0
|
|
20240621,093000,3066080,3850,3850,3850,3850,20
|
|
20240621,092900,2989080,3820,3820,3820,3820,0
|
|
20240621,092800,2989080,3820,3820,3820,3820,13
|
|
20240621,092700,2939420,3850,3820,3850,3820,55
|
|
20240621,092600,2729170,3820,3820,3820,3820,78
|
|
20240621,092500,2431210,3825,3825,3825,3825,79
|
|
20240621,092400,2129035,3825,3825,3825,3825,0
|
|
20240621,092300,2129035,3825,3825,3825,3825,0
|
|
20240621,092200,2129035,3825,3825,3825,3825,0
|
|
20240621,092100,2129035,3825,3825,3825,3825,0
|
|
20240621,092000,2129035,3825,3825,3825,3825,0
|
|
20240621,091900,2129035,3825,3825,3825,3825,1
|
|
20240621,091800,2125210,3825,3830,3830,3825,6
|
|
20240621,091700,2102255,3855,3855,3855,3855,0
|
|
20240621,091600,2102255,3855,3820,3855,3820,6
|
|
20240621,091500,2079165,3855,3855,3855,3855,0
|
|
20240621,091400,2079165,3855,3855,3855,3855,0
|
|
20240621,091300,2079165,3855,3855,3855,3855,0
|
|
20240621,091200,2079165,3855,3855,3855,3855,0
|
|
20240621,091100,2079165,3855,3855,3855,3855,5
|
|
20240621,091000,2059890,3855,3855,3855,3855,1
|
|
20240621,090900,2056035,3855,3855,3855,3855,0
|
|
20240621,090800,2056035,3855,3855,3855,3855,0
|
|
20240621,090700,2056035,3855,3855,3855,3855,0
|
|
20240621,090600,2056035,3855,3855,3855,3855,0
|
|
20240621,090500,2056035,3855,3855,3855,3855,2
|
|
20240621,090400,2048325,3855,3855,3855,3855,0
|
|
20240621,090300,2048325,3855,3855,3855,3855,25
|
|
20240621,090200,1951950,3850,3850,3850,3850,0
|
|
20240621,090100,1951950,3850,3850,3850,3850,0
|
|
20240621,090000,1951950,3850,3850,3850,3850,364
|