647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194400,108712680,3330,3330,3330,3330,681
|
|
20240619,194300,108712680,3330,3330,3330,3330,0
|
|
20240619,194200,108712680,3330,3330,3330,3330,0
|
|
20240619,194100,108712680,3330,3330,3330,3330,0
|
|
20240619,194000,108712680,3330,3330,3330,3330,0
|
|
20240619,193900,108712680,3330,3330,3330,3330,0
|
|
20240619,193800,108712680,3330,3330,3330,3330,0
|
|
20240619,193700,108712680,3330,3330,3330,3330,0
|
|
20240619,193600,108712680,3330,3330,3330,3330,0
|
|
20240619,193500,108712680,3330,3330,3330,3330,0
|
|
20240619,193400,108712680,3330,3330,3330,3330,0
|
|
20240619,193300,108712680,3330,3330,3330,3330,0
|
|
20240619,193200,108712680,3330,3330,3330,3330,0
|
|
20240619,193100,108712680,3330,3330,3330,3330,0
|
|
20240619,193000,108712680,3330,3330,3330,3330,0
|
|
20240619,192900,108712680,3330,3330,3330,3330,0
|
|
20240619,192800,108712680,3330,3330,3330,3330,0
|
|
20240619,192700,108712680,3330,3330,3330,3330,0
|
|
20240619,192600,108712680,3330,3330,3330,3330,0
|
|
20240619,192500,108712680,3330,3330,3330,3330,0
|
|
20240619,192400,108712680,3330,3330,3330,3330,0
|
|
20240619,192300,108712680,3330,3330,3330,3330,0
|
|
20240619,192200,108712680,3330,3330,3330,3330,0
|
|
20240619,192100,108712680,3330,3330,3330,3330,0
|
|
20240619,192000,108712680,3330,3330,3330,3330,0
|
|
20240619,191900,108712680,3330,3330,3330,3330,0
|
|
20240619,191800,108712680,3330,3330,3330,3330,0
|
|
20240619,191700,108712680,3330,3330,3330,3330,0
|
|
20240619,191600,108712680,3330,3330,3330,3330,0
|
|
20240619,191500,108712680,3330,3330,3330,3330,0
|
|
20240619,191400,108712680,3330,3330,3330,3330,681
|
|
20240619,191300,108712680,3330,3330,3330,3330,0
|
|
20240619,191200,108712680,3330,3330,3330,3330,0
|
|
20240619,191100,108712680,3330,3330,3330,3330,0
|
|
20240619,191000,108712680,3330,3330,3330,3330,0
|
|
20240619,190900,108712680,3330,3330,3330,3330,0
|
|
20240619,190800,108712680,3330,3330,3330,3330,0
|
|
20240619,190700,108712680,3330,3330,3330,3330,0
|
|
20240619,190600,108712680,3330,3330,3330,3330,0
|
|
20240619,190500,108712680,3330,3330,3330,3330,0
|
|
20240619,190400,108712680,3330,3330,3330,3330,0
|
|
20240619,190300,108712680,3330,3330,3330,3330,0
|
|
20240619,190200,108712680,3330,3330,3330,3330,0
|
|
20240619,190100,108712680,3330,3330,3330,3330,0
|
|
20240619,190000,108712680,3330,3330,3330,3330,0
|
|
20240619,185900,108712680,3330,3330,3330,3330,0
|
|
20240619,185800,108712680,3330,3330,3330,3330,0
|
|
20240619,185700,108712680,3330,3330,3330,3330,0
|
|
20240619,185600,108712680,3330,3330,3330,3330,0
|
|
20240619,185500,108712680,3330,3330,3330,3330,0
|
|
20240619,185400,108712680,3330,3330,3330,3330,0
|
|
20240619,185300,108712680,3330,3330,3330,3330,0
|
|
20240619,185200,108712680,3330,3330,3330,3330,0
|
|
20240619,185100,108712680,3330,3330,3330,3330,0
|
|
20240619,185000,108712680,3330,3330,3330,3330,0
|
|
20240619,184900,108712680,3330,3330,3330,3330,0
|
|
20240619,184800,108712680,3330,3330,3330,3330,0
|
|
20240619,184700,108712680,3330,3330,3330,3330,0
|
|
20240619,184600,108712680,3330,3330,3330,3330,0
|
|
20240619,184500,108712680,3330,3330,3330,3330,0
|
|
20240619,184400,108712680,3330,3330,3330,3330,681
|
|
20240619,184300,108712680,3330,3330,3330,3330,0
|
|
20240619,184200,108712680,3330,3330,3330,3330,0
|
|
20240619,184100,108712680,3330,3330,3330,3330,0
|
|
20240619,184000,108712680,3330,3330,3330,3330,0
|
|
20240619,183900,108712680,3330,3330,3330,3330,0
|
|
20240619,183800,108712680,3330,3330,3330,3330,0
|
|
20240619,183700,108712680,3330,3330,3330,3330,0
|
|
20240619,183600,108712680,3330,3330,3330,3330,0
|
|
20240619,183500,108712680,3330,3330,3330,3330,0
|
|
20240619,183400,108712680,3330,3330,3330,3330,0
|
|
20240619,183300,108712680,3330,3330,3330,3330,0
|
|
20240619,183200,108712680,3330,3330,3330,3330,0
|
|
20240619,183100,108712680,3330,3330,3330,3330,0
|
|
20240619,183000,108712680,3330,3330,3330,3330,0
|
|
20240619,182900,108712680,3330,3330,3330,3330,0
|
|
20240619,182800,108712680,3330,3330,3330,3330,0
|
|
20240619,182700,108712680,3330,3330,3330,3330,0
|
|
20240619,182600,108712680,3330,3330,3330,3330,0
|
|
20240619,182500,108712680,3330,3330,3330,3330,0
|
|
20240619,182400,108712680,3330,3330,3330,3330,0
|
|
20240619,182300,108712680,3330,3330,3330,3330,0
|
|
20240619,182200,108712680,3330,3330,3330,3330,0
|
|
20240619,182100,108712680,3330,3330,3330,3330,0
|
|
20240619,182000,108712680,3330,3330,3330,3330,0
|
|
20240619,181900,108712680,3330,3330,3330,3330,0
|
|
20240619,181800,108712680,3330,3330,3330,3330,0
|
|
20240619,181700,108712680,3330,3330,3330,3330,0
|
|
20240619,181600,108712680,3330,3330,3330,3330,0
|
|
20240619,181500,108712680,3330,3330,3330,3330,0
|
|
20240619,181400,108712680,3330,3330,3330,3330,681
|
|
20240619,181300,108712680,3330,3330,3330,3330,0
|
|
20240619,181200,108712680,3330,3330,3330,3330,0
|
|
20240619,181100,108712680,3330,3330,3330,3330,0
|
|
20240619,181000,108712680,3330,3330,3330,3330,0
|
|
20240619,180900,108712680,3330,3330,3330,3330,0
|
|
20240619,180800,108712680,3330,3330,3330,3330,0
|
|
20240619,180700,108712680,3330,3330,3330,3330,0
|
|
20240619,180600,108712680,3330,3330,3330,3330,0
|
|
20240619,180500,108712680,3330,3330,3330,3330,0
|
|
20240619,180400,108712680,3330,3330,3330,3330,0
|
|
20240619,180300,108712680,3330,3330,3330,3330,0
|
|
20240619,180200,108712680,3330,3330,3330,3330,0
|
|
20240619,180100,108712680,3330,3330,3330,3330,0
|
|
20240619,180000,108712680,3330,3330,3330,3330,0
|
|
20240619,175900,108712680,3330,3330,3330,3330,0
|
|
20240619,175800,108712680,3330,3330,3330,3330,0
|
|
20240619,175700,108712680,3330,3330,3330,3330,0
|
|
20240619,175600,108712680,3330,3330,3330,3330,0
|
|
20240619,175500,108712680,3330,3330,3330,3330,0
|
|
20240619,175400,108712680,3330,3330,3330,3330,0
|
|
20240619,175300,108712680,3330,3330,3330,3330,0
|
|
20240619,175200,108712680,3330,3330,3330,3330,0
|
|
20240619,175100,108712680,3330,3330,3330,3330,0
|
|
20240619,175000,108712680,3330,3330,3330,3330,0
|
|
20240619,174900,108712680,3330,3330,3330,3330,0
|
|
20240619,174800,108712680,3330,3330,3330,3330,0
|
|
20240619,174700,108712680,3330,3330,3330,3330,0
|
|
20240619,174600,108712680,3330,3330,3330,3330,0
|
|
20240619,174500,108712680,3330,3330,3330,3330,0
|
|
20240619,174400,108712680,3330,3330,3330,3330,681
|
|
20240619,174300,108712680,3330,3330,3330,3330,0
|
|
20240619,174200,108712680,3330,3330,3330,3330,0
|
|
20240619,174100,108712680,3330,3330,3330,3330,0
|
|
20240619,174000,108712680,3330,3330,3330,3330,0
|
|
20240619,173900,108712680,3330,3330,3330,3330,0
|
|
20240619,173800,108712680,3330,3330,3330,3330,0
|
|
20240619,173700,108712680,3330,3330,3330,3330,0
|
|
20240619,173600,108712680,3330,3330,3330,3330,0
|
|
20240619,173500,108712680,3330,3330,3330,3330,0
|
|
20240619,173400,108712680,3330,3330,3330,3330,0
|
|
20240619,173300,108712680,3330,3330,3330,3330,0
|
|
20240619,173200,108712680,3330,3330,3330,3330,0
|
|
20240619,173100,108712680,3330,3330,3330,3330,0
|
|
20240619,173000,108712680,3330,3330,3330,3330,0
|
|
20240619,172900,108712680,3330,3330,3330,3330,0
|
|
20240619,172800,108712680,3330,3330,3330,3330,0
|
|
20240619,172700,108712680,3330,3330,3330,3330,0
|
|
20240619,172600,108712680,3330,3330,3330,3330,0
|
|
20240619,172500,108712680,3330,3330,3330,3330,0
|
|
20240619,172400,108712680,3330,3330,3330,3330,0
|
|
20240619,172300,108712680,3330,3330,3330,3330,0
|
|
20240619,172200,108712680,3330,3330,3330,3330,0
|
|
20240619,172100,108712680,3330,3330,3330,3330,0
|
|
20240619,172000,108712680,3330,3330,3330,3330,0
|
|
20240619,171900,108712680,3330,3330,3330,3330,0
|
|
20240619,171800,108712680,3330,3330,3330,3330,0
|
|
20240619,171700,108712680,3330,3330,3330,3330,0
|
|
20240619,171600,108712680,3330,3330,3330,3330,0
|
|
20240619,171500,108712680,3330,3330,3330,3330,0
|
|
20240619,171400,108712680,3330,3330,3330,3330,681
|
|
20240619,171300,108712680,3330,3330,3330,3330,0
|
|
20240619,171200,108712680,3330,3330,3330,3330,0
|
|
20240619,171100,108712680,3330,3330,3330,3330,0
|
|
20240619,171000,108712680,3330,3330,3330,3330,0
|
|
20240619,170900,108712680,3330,3330,3330,3330,0
|
|
20240619,170800,108712680,3330,3330,3330,3330,0
|
|
20240619,170700,108712680,3330,3330,3330,3330,0
|
|
20240619,170600,108712680,3330,3330,3330,3330,0
|
|
20240619,170500,108712680,3330,3330,3330,3330,0
|
|
20240619,170400,108712680,3330,3330,3330,3330,0
|
|
20240619,170300,108712680,3330,3330,3330,3330,0
|
|
20240619,170200,108712680,3330,3330,3330,3330,0
|
|
20240619,170100,108712680,3330,3330,3330,3330,0
|
|
20240619,170000,108712680,3330,3330,3330,3330,0
|
|
20240619,165900,108712680,3330,3330,3330,3330,0
|
|
20240619,165800,108712680,3330,3330,3330,3330,0
|
|
20240619,165700,108712680,3330,3330,3330,3330,0
|
|
20240619,165600,108712680,3330,3330,3330,3330,0
|
|
20240619,165500,108712680,3330,3330,3330,3330,0
|
|
20240619,165400,108712680,3330,3330,3330,3330,0
|
|
20240619,165300,108712680,3330,3330,3330,3330,0
|
|
20240619,165200,108712680,3330,3330,3330,3330,0
|
|
20240619,165100,108712680,3330,3330,3330,3330,0
|
|
20240619,165000,108712680,3330,3330,3330,3330,0
|
|
20240619,164900,108712680,3330,3330,3330,3330,0
|
|
20240619,164800,108712680,3330,3330,3330,3330,0
|
|
20240619,164700,108712680,3330,3330,3330,3330,0
|
|
20240619,164600,108712680,3330,3330,3330,3330,0
|
|
20240619,164500,108712680,3330,3330,3330,3330,0
|
|
20240619,164400,108712680,3330,3330,3330,3330,681
|
|
20240619,164300,108712680,3330,3330,3330,3330,0
|
|
20240619,164200,108712680,3330,3330,3330,3330,0
|
|
20240619,164100,108712680,3330,3330,3330,3330,0
|
|
20240619,164000,108712680,3330,3330,3330,3330,0
|
|
20240619,163900,108712680,3330,3330,3330,3330,0
|
|
20240619,163800,108712680,3330,3330,3330,3330,0
|
|
20240619,163700,108712680,3330,3330,3330,3330,0
|
|
20240619,163600,108712680,3330,3330,3330,3330,0
|
|
20240619,163500,108712680,3330,3330,3330,3330,0
|
|
20240619,163400,108712680,3330,3330,3330,3330,0
|
|
20240619,163300,108712680,3330,3330,3330,3330,0
|
|
20240619,163200,108712680,3330,3330,3330,3330,0
|
|
20240619,163100,108712680,3330,3330,3330,3330,0
|
|
20240619,163000,108712680,3330,3330,3330,3330,0
|
|
20240619,162900,108712680,3330,3330,3330,3330,0
|
|
20240619,162800,108712680,3330,3330,3330,3330,0
|
|
20240619,162700,108712680,3330,3330,3330,3330,0
|
|
20240619,162600,108712680,3330,3330,3330,3330,0
|
|
20240619,162500,108712680,3330,3330,3330,3330,0
|
|
20240619,162400,108712680,3330,3330,3330,3330,0
|
|
20240619,162300,108712680,3330,3330,3330,3330,0
|
|
20240619,162200,108712680,3330,3330,3330,3330,0
|
|
20240619,162100,108712680,3330,3330,3330,3330,0
|
|
20240619,162000,108712680,3330,3330,3330,3330,0
|
|
20240619,161900,108712680,3330,3330,3330,3330,0
|
|
20240619,161800,108712680,3330,3330,3330,3330,0
|
|
20240619,161700,108712680,3330,3330,3330,3330,0
|
|
20240619,161600,108712680,3330,3330,3330,3330,0
|
|
20240619,161500,108712680,3330,3330,3330,3330,0
|
|
20240619,161400,108712680,3330,3330,3330,3330,681
|
|
20240619,161300,108712680,3330,3330,3330,3330,0
|
|
20240619,161200,108712680,3330,3330,3330,3330,0
|
|
20240619,161100,108712680,3330,3330,3330,3330,0
|
|
20240619,161000,108712680,3330,3330,3330,3330,0
|
|
20240619,160900,108712680,3330,3330,3330,3330,0
|
|
20240619,160800,108712680,3330,3330,3330,3330,0
|
|
20240619,160700,108712680,3330,3330,3330,3330,0
|
|
20240619,160600,108712680,3330,3330,3330,3330,0
|
|
20240619,160500,108712680,3330,3330,3330,3330,0
|
|
20240619,160400,108712680,3330,3330,3330,3330,0
|
|
20240619,160300,108712680,3330,3330,3330,3330,0
|
|
20240619,160200,108712680,3330,3330,3330,3330,0
|
|
20240619,160100,108712680,3330,3330,3330,3330,0
|
|
20240619,160000,108712680,3330,3330,3330,3330,0
|
|
20240619,155900,108712680,3330,3330,3330,3330,0
|
|
20240619,155800,108712680,3330,3330,3330,3330,0
|
|
20240619,155700,108712680,3330,3330,3330,3330,0
|
|
20240619,155600,108712680,3330,3330,3330,3330,0
|
|
20240619,155500,108712680,3330,3330,3330,3330,0
|
|
20240619,155400,108712680,3330,3330,3330,3330,0
|
|
20240619,155300,108712680,3330,3330,3330,3330,0
|
|
20240619,155200,108712680,3330,3330,3330,3330,0
|
|
20240619,155100,108712680,3330,3330,3330,3330,0
|
|
20240619,155000,108712680,3330,3330,3330,3330,0
|
|
20240619,154900,108712680,3330,3330,3330,3330,0
|
|
20240619,154800,108712680,3330,3330,3330,3330,0
|
|
20240619,154700,108712680,3330,3330,3330,3330,0
|
|
20240619,154600,108712680,3330,3330,3330,3330,0
|
|
20240619,154500,108712680,3330,3330,3330,3330,0
|
|
20240619,154400,108712680,3330,3330,3330,3330,681
|
|
20240619,154300,108712680,3330,3330,3330,3330,0
|
|
20240619,154200,108712680,3330,3330,3330,3330,0
|
|
20240619,154100,108712680,3330,3330,3330,3330,0
|
|
20240619,154000,108712680,3330,3330,3330,3330,0
|
|
20240619,153900,108712680,3330,3330,3330,3330,0
|
|
20240619,153800,108712680,3330,3330,3330,3330,0
|
|
20240619,153700,108712680,3330,3330,3330,3330,0
|
|
20240619,153600,108712680,3330,3330,3330,3330,0
|
|
20240619,153500,108712680,3330,3330,3330,3330,0
|
|
20240619,153400,108712680,3330,3330,3330,3330,0
|
|
20240619,153300,108712680,3330,3330,3330,3330,0
|
|
20240619,153200,108712680,3330,3330,3330,3330,0
|
|
20240619,153100,108712680,3330,3330,3330,3330,0
|
|
20240619,153000,108712680,3330,3330,3330,3330,681
|
|
20240619,152900,106444950,3330,3330,3330,3330,0
|
|
20240619,152800,106444950,3330,3330,3330,3330,0
|
|
20240619,152700,106444950,3330,3330,3330,3330,0
|
|
20240619,152600,106444950,3330,3330,3330,3330,0
|
|
20240619,152500,106444950,3330,3330,3330,3330,0
|
|
20240619,152400,106444950,3330,3330,3330,3330,0
|
|
20240619,152300,106444950,3330,3330,3330,3330,0
|
|
20240619,152200,106444950,3330,3330,3330,3330,0
|
|
20240619,152100,106444950,3330,3330,3330,3330,0
|
|
20240619,152000,106444950,3330,3330,3330,3330,0
|
|
20240619,151900,106444950,3330,3330,3330,3320,14
|
|
20240619,151800,106398390,3330,3320,3330,3320,59
|
|
20240619,151700,106202500,3330,3330,3330,3330,0
|
|
20240619,151600,106202500,3330,3330,3330,3330,4
|
|
20240619,151500,106189180,3320,3320,3320,3320,8
|
|
20240619,151400,106162620,3330,3330,3330,3330,13
|
|
20240619,151300,106119330,3320,3330,3330,3320,31
|
|
20240619,151200,106016110,3330,3320,3330,3320,45
|
|
20240619,151100,105866700,3330,3330,3330,3330,0
|
|
20240619,151000,105866700,3330,3330,3330,3330,1
|
|
20240619,150900,105863370,3330,3330,3330,3330,0
|
|
20240619,150800,105863370,3330,3330,3330,3330,0
|
|
20240619,150700,105863370,3330,3330,3330,3330,0
|
|
20240619,150600,105863370,3330,3330,3330,3320,7
|
|
20240619,150500,105840110,3330,3330,3330,3330,1
|
|
20240619,150400,105836780,3330,3330,3330,3330,1
|
|
20240619,150300,105833450,3330,3330,3330,3330,0
|
|
20240619,150200,105833450,3330,3330,3330,3330,2
|
|
20240619,150100,105826790,3320,3320,3320,3320,0
|
|
20240619,150000,105826790,3320,3320,3320,3320,0
|
|
20240619,145900,105826790,3320,3320,3320,3320,0
|
|
20240619,145800,105826790,3320,3320,3320,3320,0
|
|
20240619,145700,105826790,3320,3320,3320,3320,0
|
|
20240619,145600,105826790,3320,3320,3320,3320,30
|
|
20240619,145500,105727190,3320,3320,3320,3320,615
|
|
20240619,145400,103685390,3320,3320,3320,3320,0
|
|
20240619,145300,103685390,3320,3320,3320,3320,0
|
|
20240619,145200,103685390,3320,3320,3320,3320,0
|
|
20240619,145100,103685390,3320,3320,3320,3320,0
|
|
20240619,145000,103685390,3320,3320,3320,3320,0
|
|
20240619,144900,103685390,3320,3320,3320,3320,0
|
|
20240619,144800,103685390,3320,3320,3320,3320,0
|
|
20240619,144700,103685390,3320,3325,3325,3320,9
|
|
20240619,144600,103655505,3320,3320,3320,3320,100
|
|
20240619,144500,103323505,3320,3320,3320,3320,0
|
|
20240619,144400,103323505,3320,3320,3320,3320,0
|
|
20240619,144300,103323505,3320,3320,3320,3320,0
|
|
20240619,144200,103323505,3320,3325,3325,3320,66
|
|
20240619,144100,103104235,3330,3330,3330,3330,0
|
|
20240619,144000,103104235,3330,3330,3330,3330,0
|
|
20240619,143900,103104235,3330,3330,3330,3330,0
|
|
20240619,143800,103104235,3330,3330,3330,3330,0
|
|
20240619,143700,103104235,3330,3330,3330,3330,0
|
|
20240619,143600,103104235,3330,3330,3330,3330,0
|
|
20240619,143500,103104235,3330,3330,3330,3330,0
|
|
20240619,143400,103104235,3330,3330,3330,3330,0
|
|
20240619,143300,103104235,3330,3330,3330,3330,0
|
|
20240619,143200,103104235,3330,3330,3330,3330,0
|
|
20240619,143100,103104235,3330,3330,3330,3330,0
|
|
20240619,143000,103104235,3330,3330,3330,3330,50
|
|
20240619,142900,102937735,3330,3330,3330,3330,0
|
|
20240619,142800,102937735,3330,3330,3330,3330,51
|
|
20240619,142700,102767905,3330,3330,3330,3330,0
|
|
20240619,142600,102767905,3330,3330,3330,3330,50
|
|
20240619,142500,102601405,3330,3330,3330,3330,50
|
|
20240619,142400,102434905,3330,3330,3330,3330,0
|
|
20240619,142300,102434905,3330,3330,3330,3330,50
|
|
20240619,142200,102268405,3330,3330,3330,3330,50
|
|
20240619,142100,102101905,3330,3330,3330,3330,0
|
|
20240619,142000,102101905,3330,3330,3330,3330,50
|
|
20240619,141900,101935405,3330,3330,3330,3330,50
|
|
20240619,141800,101768905,3330,3330,3330,3330,0
|
|
20240619,141700,101768905,3330,3330,3330,3330,50
|
|
20240619,141600,101602405,3330,3330,3330,3330,59
|
|
20240619,141500,101405935,3330,3330,3330,3330,0
|
|
20240619,141400,101405935,3330,3330,3330,3330,50
|
|
20240619,141300,101239435,3330,3330,3330,3330,50
|
|
20240619,141200,101072935,3330,3330,3330,3330,0
|
|
20240619,141100,101072935,3330,3330,3330,3330,100
|
|
20240619,141000,100739935,3330,3330,3330,3330,100
|
|
20240619,140900,100406935,3330,3330,3330,3330,0
|
|
20240619,140800,100406935,3330,3330,3330,3330,145
|
|
20240619,140700,99924085,3325,3325,3325,3325,0
|
|
20240619,140600,99924085,3325,3325,3325,3325,0
|
|
20240619,140500,99924085,3325,3325,3325,3325,0
|
|
20240619,140400,99924085,3325,3325,3325,3325,0
|
|
20240619,140300,99924085,3325,3325,3325,3325,0
|
|
20240619,140200,99924085,3325,3325,3325,3325,15
|
|
20240619,140100,99874210,3330,3330,3330,3330,50
|
|
20240619,140000,99707710,3330,3330,3330,3330,0
|
|
20240619,135900,99707710,3330,3330,3330,3330,50
|
|
20240619,135800,99541210,3330,3330,3330,3330,50
|
|
20240619,135700,99374710,3330,3330,3330,3330,176
|
|
20240619,135600,98788630,3330,3330,3330,3330,0
|
|
20240619,135500,98788630,3330,3330,3330,3330,0
|
|
20240619,135400,98788630,3330,3330,3330,3330,0
|
|
20240619,135300,98788630,3330,3330,3330,3330,30
|
|
20240619,135200,98688730,3330,3330,3330,3330,0
|
|
20240619,135100,98688730,3330,3330,3330,3330,0
|
|
20240619,135000,98688730,3330,3330,3330,3330,94
|
|
20240619,134900,98375710,3330,3330,3330,3330,100
|
|
20240619,134800,98042710,3330,3330,3330,3330,0
|
|
20240619,134700,98042710,3330,3330,3330,3330,101
|
|
20240619,134600,97706380,3325,3325,3325,3325,0
|
|
20240619,134500,97706380,3325,3325,3325,3325,0
|
|
20240619,134400,97706380,3325,3325,3325,3325,0
|
|
20240619,134300,97706380,3325,3325,3325,3325,0
|
|
20240619,134200,97706380,3325,3325,3325,3325,1
|
|
20240619,134100,97703055,3330,3330,3330,3330,50
|
|
20240619,134000,97536555,3330,3330,3330,3330,50
|
|
20240619,133900,97370055,3330,3330,3330,3330,0
|
|
20240619,133800,97370055,3330,3330,3330,3330,50
|
|
20240619,133700,97203555,3330,3330,3330,3330,50
|
|
20240619,133600,97037055,3330,3330,3330,3330,0
|
|
20240619,133500,97037055,3330,3330,3330,3330,50
|
|
20240619,133400,96870555,3330,3330,3330,3330,470
|
|
20240619,133300,95305455,3330,3330,3330,3330,0
|
|
20240619,133200,95305455,3330,3330,3330,3330,0
|
|
20240619,133100,95305455,3330,3330,3330,3330,0
|
|
20240619,133000,95305455,3330,3330,3330,3330,0
|
|
20240619,132900,95305455,3330,3330,3330,3330,0
|
|
20240619,132800,95305455,3330,3330,3330,3330,0
|
|
20240619,132700,95305455,3330,3335,3335,3330,240
|
|
20240619,132600,94505205,3335,3335,3335,3335,0
|
|
20240619,132500,94505205,3335,3335,3335,3335,1
|
|
20240619,132400,94501870,3335,3335,3335,3335,0
|
|
20240619,132300,94501870,3335,3335,3335,3335,4
|
|
20240619,132200,94488530,3345,3340,3345,3340,50
|
|
20240619,132100,94321295,3345,3345,3345,3345,0
|
|
20240619,132000,94321295,3345,3340,3345,3340,50
|
|
20240619,131900,94154060,3345,3345,3345,3345,50
|
|
20240619,131800,93986810,3345,3345,3345,3345,0
|
|
20240619,131700,93986810,3345,3345,3345,3345,50
|
|
20240619,131600,93819560,3345,3345,3345,3345,50
|
|
20240619,131500,93652310,3345,3345,3345,3345,0
|
|
20240619,131400,93652310,3345,3345,3345,3345,50
|
|
20240619,131300,93485060,3345,3345,3345,3345,50
|
|
20240619,131200,93317810,3345,3345,3345,3345,0
|
|
20240619,131100,93317810,3345,3345,3345,3345,50
|
|
20240619,131000,93150560,3345,3345,3345,3345,50
|
|
20240619,130900,92983310,3345,3345,3345,3345,0
|
|
20240619,130800,92983310,3345,3345,3345,3345,50
|
|
20240619,130700,92816060,3345,3345,3345,3345,50
|
|
20240619,130600,92648810,3345,3345,3345,3345,0
|
|
20240619,130500,92648810,3345,3345,3345,3345,50
|
|
20240619,130400,92481560,3345,3345,3345,3345,50
|
|
20240619,130300,92314310,3345,3345,3345,3345,0
|
|
20240619,130200,92314310,3345,3345,3345,3345,50
|
|
20240619,130100,92147060,3345,3345,3345,3345,50
|
|
20240619,130000,91979810,3345,3345,3345,3345,0
|
|
20240619,125900,91979810,3345,3345,3345,3345,50
|
|
20240619,125800,91812560,3345,3345,3345,3345,50
|
|
20240619,125700,91645310,3345,3345,3345,3345,0
|
|
20240619,125600,91645310,3345,3345,3345,3345,53
|
|
20240619,125500,91468025,3350,3350,3350,3350,50
|
|
20240619,125400,91300525,3350,3350,3350,3350,0
|
|
20240619,125300,91300525,3350,3340,3350,3340,50
|
|
20240619,125200,91133070,3350,3350,3350,3350,50
|
|
20240619,125100,90965570,3350,3350,3350,3350,0
|
|
20240619,125000,90965570,3350,3350,3350,3350,50
|
|
20240619,124900,90798070,3350,3350,3350,3350,50
|
|
20240619,124800,90630570,3350,3350,3350,3350,0
|
|
20240619,124700,90630570,3350,3350,3350,3350,50
|
|
20240619,124600,90463070,3350,3350,3350,3350,0
|
|
20240619,124500,90463070,3350,3350,3350,3350,350
|
|
20240619,124400,89290570,3350,3350,3350,3350,50
|
|
20240619,124300,89123070,3350,3350,3350,3350,0
|
|
20240619,124200,89123070,3350,3350,3350,3350,50
|
|
20240619,124100,88955570,3350,3350,3350,3350,50
|
|
20240619,124000,88788070,3350,3350,3350,3350,0
|
|
20240619,123900,88788070,3350,3350,3350,3350,50
|
|
20240619,123800,88620570,3350,3350,3350,3350,50
|
|
20240619,123700,88453070,3350,3350,3350,3350,0
|
|
20240619,123600,88453070,3350,3350,3350,3350,50
|
|
20240619,123500,88285570,3350,3350,3350,3350,120
|
|
20240619,123400,87883570,3350,3350,3350,3350,0
|
|
20240619,123300,87883570,3350,3350,3350,3350,50
|
|
20240619,123200,87716070,3350,3345,3350,3345,50
|
|
20240619,123100,87548575,3350,3345,3350,3345,1253
|
|
20240619,123000,83357285,3345,3335,3345,3335,2324
|
|
20240619,122900,75595160,3335,3335,3335,3335,50
|
|
20240619,122800,75428410,3335,3320,3335,3320,2000
|
|
20240619,122700,68768430,3320,3320,3320,3320,50
|
|
20240619,122600,68602430,3320,3320,3320,3320,50
|
|
20240619,122500,68436430,3320,3320,3320,3320,0
|
|
20240619,122400,68436430,3320,3320,3320,3320,50
|
|
20240619,122300,68270430,3320,3320,3320,3320,50
|
|
20240619,122200,68104430,3320,3320,3320,3320,0
|
|
20240619,122100,68104430,3320,3320,3320,3320,50
|
|
20240619,122000,67938430,3320,3320,3320,3320,50
|
|
20240619,121900,67772430,3325,3325,3325,3325,0
|
|
20240619,121800,67772430,3325,3325,3325,3325,50
|
|
20240619,121700,67606180,3325,3325,3325,3325,50
|
|
20240619,121600,67439930,3325,3325,3325,3325,0
|
|
20240619,121500,67439930,3325,3325,3325,3325,50
|
|
20240619,121400,67273680,3325,3325,3325,3325,50
|
|
20240619,121300,67107430,3325,3325,3325,3325,0
|
|
20240619,121200,67107430,3325,3325,3325,3325,50
|
|
20240619,121100,66941180,3325,3325,3325,3325,56
|
|
20240619,121000,66754980,3300,3320,3320,3295,1854
|
|
20240619,120900,60640735,3330,3330,3330,3330,50
|
|
20240619,120800,60474235,3330,3330,3330,3330,127
|
|
20240619,120700,60051325,3330,3330,3330,3330,0
|
|
20240619,120600,60051325,3330,3330,3330,3330,50
|
|
20240619,120500,59884825,3330,3330,3330,3330,50
|
|
20240619,120400,59718325,3330,3330,3330,3330,0
|
|
20240619,120300,59718325,3330,3330,3330,3330,50
|
|
20240619,120200,59551825,3330,3330,3330,3330,127
|
|
20240619,120100,59128915,3330,3330,3330,3330,0
|
|
20240619,120000,59128915,3330,3330,3330,3330,50
|
|
20240619,115900,58962415,3330,3330,3330,3330,50
|
|
20240619,115800,58795915,3330,3330,3330,3330,0
|
|
20240619,115700,58795915,3330,3330,3330,3330,50
|
|
20240619,115600,58629415,3330,3330,3330,3330,50
|
|
20240619,115500,58462915,3330,3330,3330,3330,0
|
|
20240619,115400,58462915,3330,3330,3330,3330,50
|
|
20240619,115300,58296415,3330,3330,3330,3330,50
|
|
20240619,115200,58129915,3330,3330,3330,3330,0
|
|
20240619,115100,58129915,3330,3330,3330,3330,50
|
|
20240619,115000,57963415,3330,3330,3330,3330,50
|
|
20240619,114900,57796915,3330,3330,3330,3330,0
|
|
20240619,114800,57796915,3330,3330,3330,3330,50
|
|
20240619,114700,57630415,3330,3330,3330,3330,50
|
|
20240619,114600,57463915,3330,3330,3330,3330,50
|
|
20240619,114500,57297415,3330,3330,3330,3330,50
|
|
20240619,114400,57130915,3330,3330,3330,3330,50
|
|
20240619,114300,56964415,3330,3330,3330,3330,0
|
|
20240619,114200,56964415,3330,3330,3330,3330,50
|
|
20240619,114100,56797915,3330,3330,3330,3330,50
|
|
20240619,114000,56631415,3330,3330,3330,3330,1
|
|
20240619,113900,56628085,3330,3330,3330,3330,50
|
|
20240619,113800,56461585,3330,3330,3330,3330,50
|
|
20240619,113700,56295085,3330,3330,3330,3330,5
|
|
20240619,113600,56278435,3330,3330,3330,3330,50
|
|
20240619,113500,56111935,3330,3330,3330,3330,50
|
|
20240619,113400,55945435,3330,3330,3330,3330,0
|
|
20240619,113300,55945435,3330,3330,3330,3330,50
|
|
20240619,113200,55778935,3330,3330,3330,3330,50
|
|
20240619,113100,55612435,3330,3330,3330,3330,0
|
|
20240619,113000,55612435,3330,3330,3330,3330,50
|
|
20240619,112900,55445935,3330,3330,3330,3330,50
|
|
20240619,112800,55279435,3330,3330,3330,3330,0
|
|
20240619,112700,55279435,3330,3330,3330,3330,50
|
|
20240619,112600,55112935,3330,3330,3330,3330,50
|
|
20240619,112500,54946435,3330,3330,3330,3330,0
|
|
20240619,112400,54946435,3330,3330,3330,3330,50
|
|
20240619,112300,54779935,3330,3330,3330,3330,50
|
|
20240619,112200,54613435,3330,3330,3330,3330,0
|
|
20240619,112100,54613435,3330,3330,3330,3330,50
|
|
20240619,112000,54446935,3330,3330,3330,3330,51
|
|
20240619,111900,54277105,3330,3330,3330,3330,37
|
|
20240619,111800,54153895,3330,3325,3330,3325,50
|
|
20240619,111700,53987400,3330,3330,3330,3330,50
|
|
20240619,111600,53820900,3330,3330,3330,3330,0
|
|
20240619,111500,53820900,3330,3330,3330,3330,50
|
|
20240619,111400,53654400,3330,3335,3335,3330,253
|
|
20240619,111300,52811660,3335,3335,3335,3335,5
|
|
20240619,111200,52794985,3330,3330,3330,3330,0
|
|
20240619,111100,52794985,3330,3330,3330,3330,0
|
|
20240619,111000,52794985,3330,3330,3330,3330,197
|
|
20240619,110900,52138975,3330,3330,3330,3330,50
|
|
20240619,110800,51972475,3330,3330,3330,3330,0
|
|
20240619,110700,51972475,3330,3330,3330,3330,50
|
|
20240619,110600,51805975,3330,3330,3330,3330,50
|
|
20240619,110500,51639475,3330,3330,3330,3330,0
|
|
20240619,110400,51639475,3330,3330,3330,3330,50
|
|
20240619,110300,51472975,3330,3330,3330,3330,50
|
|
20240619,110200,51306475,3330,3330,3330,3330,0
|
|
20240619,110100,51306475,3330,3330,3330,3330,71
|
|
20240619,110000,51070045,3330,3330,3330,3330,50
|
|
20240619,105900,50903545,3330,3330,3330,3330,0
|
|
20240619,105800,50903545,3330,3330,3330,3330,52
|
|
20240619,105700,50730385,3325,3325,3325,3325,29
|
|
20240619,105600,50633960,3325,3325,3325,3325,0
|
|
20240619,105500,50633960,3325,3325,3325,3325,50
|
|
20240619,105400,50467710,3325,3325,3325,3325,50
|
|
20240619,105300,50301460,3325,3325,3325,3325,0
|
|
20240619,105200,50301460,3325,3325,3325,3325,101
|
|
20240619,105100,49965635,3330,3330,3330,3330,77
|
|
20240619,105000,49709225,3330,3330,3330,3330,0
|
|
20240619,104900,49709225,3330,3330,3330,3330,52
|
|
20240619,104800,49536065,3315,3315,3315,3315,0
|
|
20240619,104700,49536065,3315,3315,3315,3315,20
|
|
20240619,104600,49469765,3315,3330,3330,3315,8
|
|
20240619,104500,49443205,3330,3330,3330,3330,48
|
|
20240619,104400,49283365,3330,3335,3335,3330,73
|
|
20240619,104300,49040220,3330,3330,3330,3330,38
|
|
20240619,104200,48913680,3330,3330,3330,3330,50
|
|
20240619,104100,48747180,3330,3330,3330,3330,0
|
|
20240619,104000,48747180,3330,3335,3335,3330,51
|
|
20240619,103900,48577345,3325,3330,3330,3325,3
|
|
20240619,103800,48567365,3335,3335,3335,3335,0
|
|
20240619,103700,48567365,3335,3335,3335,3335,50
|
|
20240619,103600,48400615,3335,3335,3335,3335,50
|
|
20240619,103500,48233865,3335,3335,3335,3335,0
|
|
20240619,103400,48233865,3335,3330,3335,3330,74
|
|
20240619,103300,47987190,3330,3330,3330,3330,1204
|
|
20240619,103200,43977870,3330,3330,3330,3330,2
|
|
20240619,103100,43971210,3330,3330,3330,3330,50
|
|
20240619,103000,43804710,3330,3325,3330,3325,59
|
|
20240619,102900,43608490,3330,3330,3330,3330,0
|
|
20240619,102800,43608490,3330,3325,3330,3325,51
|
|
20240619,102700,43438910,3325,3325,3325,3325,50
|
|
20240619,102600,43272660,3325,3325,3325,3325,10
|
|
20240619,102500,43239410,3330,3330,3330,3330,52
|
|
20240619,102400,43066250,3300,3330,3330,3300,125
|
|
20240619,102300,42652025,3330,3330,3330,3330,0
|
|
20240619,102200,42652025,3330,3330,3330,3330,100
|
|
20240619,102100,42319025,3330,3325,3330,3325,89
|
|
20240619,102000,42023095,3325,3325,3325,3325,10
|
|
20240619,101900,41989845,3325,3325,3325,3325,51
|
|
20240619,101800,41820270,3325,3325,3325,3325,3
|
|
20240619,101700,41810295,3300,3300,3300,3300,0
|
|
20240619,101600,41810295,3300,3325,3325,3300,79
|
|
20240619,101500,41548150,3325,3325,3325,3325,50
|
|
20240619,101400,41381900,3325,3325,3325,3325,0
|
|
20240619,101300,41381900,3325,3325,3325,3325,50
|
|
20240619,101200,41215650,3330,3330,3330,3330,50
|
|
20240619,101100,41049150,3330,3330,3330,3330,0
|
|
20240619,101000,41049150,3330,3330,3330,3330,50
|
|
20240619,100900,40882650,3330,3330,3330,3330,51
|
|
20240619,100800,40712820,3330,3330,3330,3330,29
|
|
20240619,100700,40616250,3330,3330,3330,3330,50
|
|
20240619,100600,40449750,3330,3320,3330,3320,53
|
|
20240619,100500,40273780,3320,3320,3320,3320,0
|
|
20240619,100400,40273780,3320,3320,3320,3320,321
|
|
20240619,100300,39208060,3330,3330,3330,3330,50
|
|
20240619,100200,39041560,3330,3315,3330,3315,2204
|
|
20240619,100100,31723735,3315,3315,3315,3315,52
|
|
20240619,100000,31551355,3315,3315,3315,3315,50
|
|
20240619,095900,31385605,3315,3315,3315,3315,0
|
|
20240619,095800,31385605,3315,3315,3315,3315,50
|
|
20240619,095700,31219855,3315,3315,3315,3315,100
|
|
20240619,095600,30888355,3315,3315,3315,3315,31
|
|
20240619,095500,30785590,3315,3315,3315,3315,197
|
|
20240619,095400,30132535,3310,3310,3310,3310,404
|
|
20240619,095300,28795295,3310,3310,3310,3310,88
|
|
20240619,095200,28504015,3310,3310,3310,3310,1037
|
|
20240619,095100,25071545,3305,3305,3305,3305,0
|
|
20240619,095000,25071545,3305,3305,3305,3305,388
|
|
20240619,094900,23789205,3310,3310,3310,3310,1
|
|
20240619,094800,23785895,3305,3305,3305,3305,2
|
|
20240619,094700,23779285,3300,3300,3300,3300,0
|
|
20240619,094600,23779285,3300,3300,3300,3300,0
|
|
20240619,094500,23779285,3300,3300,3300,3300,0
|
|
20240619,094400,23779285,3300,3300,3300,3300,0
|
|
20240619,094300,23779285,3300,3300,3300,3300,0
|
|
20240619,094200,23779285,3300,3300,3300,3300,0
|
|
20240619,094100,23779285,3300,3300,3300,3300,0
|
|
20240619,094000,23779285,3300,3300,3300,3300,0
|
|
20240619,093900,23779285,3300,3300,3300,3300,0
|
|
20240619,093800,23779285,3300,3300,3300,3300,206
|
|
20240619,093700,23099485,3300,3300,3300,3300,10
|
|
20240619,093600,23066485,3305,3305,3305,3305,101
|
|
20240619,093500,22732680,3305,3305,3305,3305,0
|
|
20240619,093400,22732680,3305,3305,3305,3305,0
|
|
20240619,093300,22732680,3305,3305,3305,3305,49
|
|
20240619,093200,22570735,3305,3305,3305,3305,0
|
|
20240619,093100,22570735,3305,3305,3305,3305,50
|
|
20240619,093000,22405485,3305,3305,3305,3305,50
|
|
20240619,092900,22240235,3305,3305,3305,3305,1
|
|
20240619,092800,22236930,3315,3315,3315,3315,0
|
|
20240619,092700,22236930,3315,3315,3315,3315,0
|
|
20240619,092600,22236930,3315,3315,3315,3315,0
|
|
20240619,092500,22236930,3315,3315,3315,3315,0
|
|
20240619,092400,22236930,3315,3315,3315,3315,0
|
|
20240619,092300,22236930,3315,3315,3315,3315,0
|
|
20240619,092200,22236930,3315,3315,3315,3315,1
|
|
20240619,092100,22233615,3310,3310,3310,3310,1
|
|
20240619,092000,22230305,3315,3315,3315,3315,0
|
|
20240619,091900,22230305,3315,3315,3315,3315,0
|
|
20240619,091800,22230305,3315,3315,3315,3315,0
|
|
20240619,091700,22230305,3315,3315,3315,3315,2000
|
|
20240619,091600,15600305,3315,3315,3315,3315,0
|
|
20240619,091500,15600305,3315,3315,3315,3315,0
|
|
20240619,091400,15600305,3315,3315,3315,3315,0
|
|
20240619,091300,15600305,3315,3315,3315,3315,0
|
|
20240619,091200,15600305,3315,3315,3315,3315,12
|
|
20240619,091100,15560525,3315,3315,3315,3315,0
|
|
20240619,091000,15560525,3315,3315,3315,3315,0
|
|
20240619,090900,15560525,3315,3315,3315,3315,0
|
|
20240619,090800,15560525,3315,3315,3315,3315,0
|
|
20240619,090700,15560525,3315,3305,3315,3305,16
|
|
20240619,090600,15507625,3305,3295,3305,3295,168
|
|
20240619,090500,14954045,3295,3280,3295,3280,284
|
|
20240619,090400,14022015,3295,3295,3295,3295,0
|
|
20240619,090300,14022015,3295,3295,3295,3295,0
|
|
20240619,090200,14022015,3295,3295,3295,3295,0
|
|
20240619,090100,14022015,3295,3295,3295,3295,0
|
|
20240619,090000,14022015,3295,3280,3295,3280,4275
|