646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194300,104626880,3350,3350,3350,3350,837
|
|
20240620,194200,104626880,3350,3350,3350,3350,0
|
|
20240620,194100,104626880,3350,3350,3350,3350,0
|
|
20240620,194000,104626880,3350,3350,3350,3350,0
|
|
20240620,193900,104626880,3350,3350,3350,3350,0
|
|
20240620,193800,104626880,3350,3350,3350,3350,0
|
|
20240620,193700,104626880,3350,3350,3350,3350,0
|
|
20240620,193600,104626880,3350,3350,3350,3350,0
|
|
20240620,193500,104626880,3350,3350,3350,3350,0
|
|
20240620,193400,104626880,3350,3350,3350,3350,0
|
|
20240620,193300,104626880,3350,3350,3350,3350,0
|
|
20240620,193200,104626880,3350,3350,3350,3350,0
|
|
20240620,193100,104626880,3350,3350,3350,3350,0
|
|
20240620,193000,104626880,3350,3350,3350,3350,0
|
|
20240620,192900,104626880,3350,3350,3350,3350,0
|
|
20240620,192800,104626880,3350,3350,3350,3350,0
|
|
20240620,192700,104626880,3350,3350,3350,3350,0
|
|
20240620,192600,104626880,3350,3350,3350,3350,0
|
|
20240620,192500,104626880,3350,3350,3350,3350,0
|
|
20240620,192400,104626880,3350,3350,3350,3350,0
|
|
20240620,192300,104626880,3350,3350,3350,3350,0
|
|
20240620,192200,104626880,3350,3350,3350,3350,0
|
|
20240620,192100,104626880,3350,3350,3350,3350,0
|
|
20240620,192000,104626880,3350,3350,3350,3350,0
|
|
20240620,191900,104626880,3350,3350,3350,3350,0
|
|
20240620,191800,104626880,3350,3350,3350,3350,0
|
|
20240620,191700,104626880,3350,3350,3350,3350,0
|
|
20240620,191600,104626880,3350,3350,3350,3350,0
|
|
20240620,191500,104626880,3350,3350,3350,3350,0
|
|
20240620,191400,104626880,3350,3350,3350,3350,0
|
|
20240620,191300,104626880,3350,3350,3350,3350,837
|
|
20240620,191200,104626880,3350,3350,3350,3350,0
|
|
20240620,191100,104626880,3350,3350,3350,3350,0
|
|
20240620,191000,104626880,3350,3350,3350,3350,0
|
|
20240620,190900,104626880,3350,3350,3350,3350,0
|
|
20240620,190800,104626880,3350,3350,3350,3350,0
|
|
20240620,190700,104626880,3350,3350,3350,3350,0
|
|
20240620,190600,104626880,3350,3350,3350,3350,0
|
|
20240620,190500,104626880,3350,3350,3350,3350,0
|
|
20240620,190400,104626880,3350,3350,3350,3350,0
|
|
20240620,190300,104626880,3350,3350,3350,3350,0
|
|
20240620,190200,104626880,3350,3350,3350,3350,0
|
|
20240620,190100,104626880,3350,3350,3350,3350,0
|
|
20240620,190000,104626880,3350,3350,3350,3350,0
|
|
20240620,185900,104626880,3350,3350,3350,3350,0
|
|
20240620,185800,104626880,3350,3350,3350,3350,0
|
|
20240620,185700,104626880,3350,3350,3350,3350,0
|
|
20240620,185600,104626880,3350,3350,3350,3350,0
|
|
20240620,185500,104626880,3350,3350,3350,3350,0
|
|
20240620,185400,104626880,3350,3350,3350,3350,0
|
|
20240620,185300,104626880,3350,3350,3350,3350,0
|
|
20240620,185200,104626880,3350,3350,3350,3350,0
|
|
20240620,185100,104626880,3350,3350,3350,3350,0
|
|
20240620,185000,104626880,3350,3350,3350,3350,0
|
|
20240620,184900,104626880,3350,3350,3350,3350,0
|
|
20240620,184800,104626880,3350,3350,3350,3350,0
|
|
20240620,184700,104626880,3350,3350,3350,3350,0
|
|
20240620,184600,104626880,3350,3350,3350,3350,0
|
|
20240620,184500,104626880,3350,3350,3350,3350,0
|
|
20240620,184400,104626880,3350,3350,3350,3350,0
|
|
20240620,184300,104626880,3350,3350,3350,3350,837
|
|
20240620,184200,104626880,3350,3350,3350,3350,0
|
|
20240620,184100,104626880,3350,3350,3350,3350,0
|
|
20240620,184000,104626880,3350,3350,3350,3350,0
|
|
20240620,183900,104626880,3350,3350,3350,3350,0
|
|
20240620,183800,104626880,3350,3350,3350,3350,0
|
|
20240620,183700,104626880,3350,3350,3350,3350,0
|
|
20240620,183600,104626880,3350,3350,3350,3350,0
|
|
20240620,183500,104626880,3350,3350,3350,3350,0
|
|
20240620,183400,104626880,3350,3350,3350,3350,0
|
|
20240620,183300,104626880,3350,3350,3350,3350,0
|
|
20240620,183200,104626880,3350,3350,3350,3350,0
|
|
20240620,183100,104626880,3350,3350,3350,3350,0
|
|
20240620,183000,104626880,3350,3350,3350,3350,0
|
|
20240620,182900,104626880,3350,3350,3350,3350,0
|
|
20240620,182800,104626880,3350,3350,3350,3350,0
|
|
20240620,182700,104626880,3350,3350,3350,3350,0
|
|
20240620,182600,104626880,3350,3350,3350,3350,0
|
|
20240620,182500,104626880,3350,3350,3350,3350,0
|
|
20240620,182400,104626880,3350,3350,3350,3350,0
|
|
20240620,182300,104626880,3350,3350,3350,3350,0
|
|
20240620,182200,104626880,3350,3350,3350,3350,0
|
|
20240620,182100,104626880,3350,3350,3350,3350,0
|
|
20240620,182000,104626880,3350,3350,3350,3350,0
|
|
20240620,181900,104626880,3350,3350,3350,3350,0
|
|
20240620,181800,104626880,3350,3350,3350,3350,0
|
|
20240620,181700,104626880,3350,3350,3350,3350,0
|
|
20240620,181600,104626880,3350,3350,3350,3350,0
|
|
20240620,181500,104626880,3350,3350,3350,3350,0
|
|
20240620,181400,104626880,3350,3350,3350,3350,0
|
|
20240620,181300,104626880,3350,3350,3350,3350,837
|
|
20240620,181200,104626880,3350,3350,3350,3350,0
|
|
20240620,181100,104626880,3350,3350,3350,3350,0
|
|
20240620,181000,104626880,3350,3350,3350,3350,0
|
|
20240620,180900,104626880,3350,3350,3350,3350,0
|
|
20240620,180800,104626880,3350,3350,3350,3350,0
|
|
20240620,180700,104626880,3350,3350,3350,3350,0
|
|
20240620,180600,104626880,3350,3350,3350,3350,0
|
|
20240620,180500,104626880,3350,3350,3350,3350,0
|
|
20240620,180400,104626880,3350,3350,3350,3350,0
|
|
20240620,180300,104626880,3350,3350,3350,3350,0
|
|
20240620,180200,104626880,3350,3350,3350,3350,0
|
|
20240620,180100,104626880,3350,3350,3350,3350,0
|
|
20240620,180000,104626880,3350,3350,3350,3350,0
|
|
20240620,175900,104626880,3350,3350,3350,3350,0
|
|
20240620,175800,104626880,3350,3350,3350,3350,0
|
|
20240620,175700,104626880,3350,3350,3350,3350,0
|
|
20240620,175600,104626880,3350,3350,3350,3350,0
|
|
20240620,175500,104626880,3350,3350,3350,3350,0
|
|
20240620,175400,104626880,3350,3350,3350,3350,0
|
|
20240620,175300,104626880,3350,3350,3350,3350,0
|
|
20240620,175200,104626880,3350,3350,3350,3350,0
|
|
20240620,175100,104626880,3350,3350,3350,3350,0
|
|
20240620,175000,104626880,3350,3350,3350,3350,0
|
|
20240620,174900,104626880,3350,3350,3350,3350,0
|
|
20240620,174800,104626880,3350,3350,3350,3350,0
|
|
20240620,174700,104626880,3350,3350,3350,3350,0
|
|
20240620,174600,104626880,3350,3350,3350,3350,0
|
|
20240620,174500,104626880,3350,3350,3350,3350,0
|
|
20240620,174400,104626880,3350,3350,3350,3350,0
|
|
20240620,174300,104626880,3350,3350,3350,3350,837
|
|
20240620,174200,104626880,3350,3350,3350,3350,0
|
|
20240620,174100,104626880,3350,3350,3350,3350,0
|
|
20240620,174000,104626880,3350,3350,3350,3350,0
|
|
20240620,173900,104626880,3350,3350,3350,3350,0
|
|
20240620,173800,104626880,3350,3350,3350,3350,0
|
|
20240620,173700,104626880,3350,3350,3350,3350,0
|
|
20240620,173600,104626880,3350,3350,3350,3350,0
|
|
20240620,173500,104626880,3350,3350,3350,3350,0
|
|
20240620,173400,104626880,3350,3350,3350,3350,0
|
|
20240620,173300,104626880,3350,3350,3350,3350,0
|
|
20240620,173200,104626880,3350,3350,3350,3350,0
|
|
20240620,173100,104626880,3350,3350,3350,3350,0
|
|
20240620,173000,104626880,3350,3350,3350,3350,0
|
|
20240620,172900,104626880,3350,3350,3350,3350,0
|
|
20240620,172800,104626880,3350,3350,3350,3350,0
|
|
20240620,172700,104626880,3350,3350,3350,3350,0
|
|
20240620,172600,104626880,3350,3350,3350,3350,0
|
|
20240620,172500,104626880,3350,3350,3350,3350,0
|
|
20240620,172400,104626880,3350,3350,3350,3350,0
|
|
20240620,172300,104626880,3350,3350,3350,3350,0
|
|
20240620,172200,104626880,3350,3350,3350,3350,0
|
|
20240620,172100,104626880,3350,3350,3350,3350,0
|
|
20240620,172000,104626880,3350,3350,3350,3350,0
|
|
20240620,171900,104626880,3350,3350,3350,3350,0
|
|
20240620,171800,104626880,3350,3350,3350,3350,0
|
|
20240620,171700,104626880,3350,3350,3350,3350,0
|
|
20240620,171600,104626880,3350,3350,3350,3350,0
|
|
20240620,171500,104626880,3350,3350,3350,3350,0
|
|
20240620,171400,104626880,3350,3350,3350,3350,0
|
|
20240620,171300,104626880,3350,3350,3350,3350,837
|
|
20240620,171200,104626880,3350,3350,3350,3350,0
|
|
20240620,171100,104626880,3350,3350,3350,3350,0
|
|
20240620,171000,104626880,3350,3350,3350,3350,0
|
|
20240620,170900,104626880,3350,3350,3350,3350,0
|
|
20240620,170800,104626880,3350,3350,3350,3350,0
|
|
20240620,170700,104626880,3350,3350,3350,3350,0
|
|
20240620,170600,104626880,3350,3350,3350,3350,0
|
|
20240620,170500,104626880,3350,3350,3350,3350,0
|
|
20240620,170400,104626880,3350,3350,3350,3350,0
|
|
20240620,170300,104626880,3350,3350,3350,3350,0
|
|
20240620,170200,104626880,3350,3350,3350,3350,0
|
|
20240620,170100,104626880,3350,3350,3350,3350,0
|
|
20240620,170000,104626880,3350,3350,3350,3350,0
|
|
20240620,165900,104626880,3350,3350,3350,3350,0
|
|
20240620,165800,104626880,3350,3350,3350,3350,0
|
|
20240620,165700,104626880,3350,3350,3350,3350,0
|
|
20240620,165600,104626880,3350,3350,3350,3350,0
|
|
20240620,165500,104626880,3350,3350,3350,3350,0
|
|
20240620,165400,104626880,3350,3350,3350,3350,0
|
|
20240620,165300,104626880,3350,3350,3350,3350,0
|
|
20240620,165200,104626880,3350,3350,3350,3350,0
|
|
20240620,165100,104626880,3350,3350,3350,3350,0
|
|
20240620,165000,104626880,3350,3350,3350,3350,0
|
|
20240620,164900,104626880,3350,3350,3350,3350,0
|
|
20240620,164800,104626880,3350,3350,3350,3350,0
|
|
20240620,164700,104626880,3350,3350,3350,3350,0
|
|
20240620,164600,104626880,3350,3350,3350,3350,0
|
|
20240620,164500,104626880,3350,3350,3350,3350,0
|
|
20240620,164400,104626880,3350,3350,3350,3350,0
|
|
20240620,164300,104626880,3350,3350,3350,3350,837
|
|
20240620,164200,104626880,3350,3350,3350,3350,0
|
|
20240620,164100,104626880,3350,3350,3350,3350,0
|
|
20240620,164000,104626880,3350,3350,3350,3350,0
|
|
20240620,163900,104626880,3350,3350,3350,3350,0
|
|
20240620,163800,104626880,3350,3350,3350,3350,0
|
|
20240620,163700,104626880,3350,3350,3350,3350,0
|
|
20240620,163600,104626880,3350,3350,3350,3350,0
|
|
20240620,163500,104626880,3350,3350,3350,3350,0
|
|
20240620,163400,104626880,3350,3350,3350,3350,0
|
|
20240620,163300,104626880,3350,3350,3350,3350,0
|
|
20240620,163200,104626880,3350,3350,3350,3350,0
|
|
20240620,163100,104626880,3350,3350,3350,3350,0
|
|
20240620,163000,104626880,3350,3350,3350,3350,0
|
|
20240620,162900,104626880,3350,3350,3350,3350,0
|
|
20240620,162800,104626880,3350,3350,3350,3350,0
|
|
20240620,162700,104626880,3350,3350,3350,3350,0
|
|
20240620,162600,104626880,3350,3350,3350,3350,0
|
|
20240620,162500,104626880,3350,3350,3350,3350,0
|
|
20240620,162400,104626880,3350,3350,3350,3350,0
|
|
20240620,162300,104626880,3350,3350,3350,3350,0
|
|
20240620,162200,104626880,3350,3350,3350,3350,0
|
|
20240620,162100,104626880,3350,3350,3350,3350,0
|
|
20240620,162000,104626880,3350,3350,3350,3350,0
|
|
20240620,161900,104626880,3350,3350,3350,3350,0
|
|
20240620,161800,104626880,3350,3350,3350,3350,0
|
|
20240620,161700,104626880,3350,3350,3350,3350,0
|
|
20240620,161600,104626880,3350,3350,3350,3350,0
|
|
20240620,161500,104626880,3350,3350,3350,3350,0
|
|
20240620,161400,104626880,3350,3350,3350,3350,0
|
|
20240620,161300,104626880,3350,3350,3350,3350,837
|
|
20240620,161200,104626880,3350,3350,3350,3350,0
|
|
20240620,161100,104626880,3350,3350,3350,3350,0
|
|
20240620,161000,104626880,3350,3350,3350,3350,0
|
|
20240620,160900,104626880,3350,3350,3350,3350,0
|
|
20240620,160800,104626880,3350,3350,3350,3350,0
|
|
20240620,160700,104626880,3350,3350,3350,3350,0
|
|
20240620,160600,104626880,3350,3350,3350,3350,0
|
|
20240620,160500,104626880,3350,3350,3350,3350,0
|
|
20240620,160400,104626880,3350,3350,3350,3350,0
|
|
20240620,160300,104626880,3350,3350,3350,3350,0
|
|
20240620,160200,104626880,3350,3350,3350,3350,0
|
|
20240620,160100,104626880,3350,3350,3350,3350,0
|
|
20240620,160000,104626880,3350,3350,3350,3350,0
|
|
20240620,155900,104626880,3350,3350,3350,3350,0
|
|
20240620,155800,104626880,3350,3350,3350,3350,0
|
|
20240620,155700,104626880,3350,3350,3350,3350,0
|
|
20240620,155600,104626880,3350,3350,3350,3350,0
|
|
20240620,155500,104626880,3350,3350,3350,3350,0
|
|
20240620,155400,104626880,3350,3350,3350,3350,0
|
|
20240620,155300,104626880,3350,3350,3350,3350,0
|
|
20240620,155200,104626880,3350,3350,3350,3350,0
|
|
20240620,155100,104626880,3350,3350,3350,3350,0
|
|
20240620,155000,104626880,3350,3350,3350,3350,0
|
|
20240620,154900,104626880,3350,3350,3350,3350,0
|
|
20240620,154800,104626880,3350,3350,3350,3350,0
|
|
20240620,154700,104626880,3350,3350,3350,3350,0
|
|
20240620,154600,104626880,3350,3350,3350,3350,0
|
|
20240620,154500,104626880,3350,3350,3350,3350,0
|
|
20240620,154400,104626880,3350,3350,3350,3350,0
|
|
20240620,154300,104626880,3350,3350,3350,3350,837
|
|
20240620,154200,104626880,3350,3350,3350,3350,0
|
|
20240620,154100,104626880,3350,3350,3350,3350,0
|
|
20240620,154000,104626880,3350,3350,3350,3350,0
|
|
20240620,153900,104626880,3350,3350,3350,3350,0
|
|
20240620,153800,104626880,3350,3350,3350,3350,0
|
|
20240620,153700,104626880,3350,3350,3350,3350,0
|
|
20240620,153600,104626880,3350,3350,3350,3350,0
|
|
20240620,153500,104626880,3350,3350,3350,3350,0
|
|
20240620,153400,104626880,3350,3350,3350,3350,0
|
|
20240620,153300,104626880,3350,3350,3350,3350,0
|
|
20240620,153200,104626880,3350,3350,3350,3350,0
|
|
20240620,153100,104626880,3350,3350,3350,3350,0
|
|
20240620,153000,104626880,3350,3350,3350,3350,837
|
|
20240620,152900,101822930,3310,3310,3310,3310,0
|
|
20240620,152800,101822930,3310,3310,3310,3310,0
|
|
20240620,152700,101822930,3310,3310,3310,3310,0
|
|
20240620,152600,101822930,3310,3310,3310,3310,0
|
|
20240620,152500,101822930,3310,3310,3310,3310,0
|
|
20240620,152400,101822930,3310,3310,3310,3310,0
|
|
20240620,152300,101822930,3310,3310,3310,3310,0
|
|
20240620,152200,101822930,3310,3310,3310,3310,0
|
|
20240620,152100,101822930,3310,3310,3310,3310,0
|
|
20240620,152000,101822930,3310,3310,3310,3310,0
|
|
20240620,151900,101822930,3310,3300,3310,3290,786
|
|
20240620,151800,99231630,3315,3315,3315,3315,10
|
|
20240620,151700,99198480,3315,3315,3315,3315,550
|
|
20240620,151600,97375230,3315,3315,3315,3315,0
|
|
20240620,151500,97375230,3315,3300,3315,3300,115
|
|
20240620,151400,96995430,3315,3305,3315,3305,6
|
|
20240620,151300,96975590,3305,3305,3305,3305,0
|
|
20240620,151200,96975590,3305,3305,3305,3305,27
|
|
20240620,151100,96886355,3305,3310,3315,3305,51
|
|
20240620,151000,96717470,3305,3305,3305,3305,0
|
|
20240620,150900,96717470,3305,3305,3305,3305,0
|
|
20240620,150800,96717470,3305,3305,3305,3305,0
|
|
20240620,150700,96717470,3305,3305,3305,3305,1
|
|
20240620,150600,96714165,3320,3320,3320,3320,0
|
|
20240620,150500,96714165,3320,3320,3320,3320,0
|
|
20240620,150400,96714165,3320,3320,3320,3320,0
|
|
20240620,150300,96714165,3320,3320,3320,3320,0
|
|
20240620,150200,96714165,3320,3320,3320,3320,0
|
|
20240620,150100,96714165,3320,3320,3320,3320,0
|
|
20240620,150000,96714165,3320,3320,3320,3320,1
|
|
20240620,145900,96710845,3305,3305,3305,3305,0
|
|
20240620,145800,96710845,3305,3305,3305,3305,0
|
|
20240620,145700,96710845,3305,3305,3305,3305,101
|
|
20240620,145600,96377040,3310,3310,3310,3310,0
|
|
20240620,145500,96377040,3310,3310,3310,3310,0
|
|
20240620,145400,96377040,3310,3310,3310,3310,0
|
|
20240620,145300,96377040,3310,3310,3310,3310,620
|
|
20240620,145200,94324840,3330,3330,3330,3330,0
|
|
20240620,145100,94324840,3330,3330,3330,3330,0
|
|
20240620,145000,94324840,3330,3330,3330,3330,0
|
|
20240620,144900,94324840,3330,3330,3330,3330,0
|
|
20240620,144800,94324840,3330,3330,3330,3330,0
|
|
20240620,144700,94324840,3330,3330,3330,3330,0
|
|
20240620,144600,94324840,3330,3330,3330,3330,0
|
|
20240620,144500,94324840,3330,3330,3330,3330,0
|
|
20240620,144400,94324840,3330,3330,3330,3330,0
|
|
20240620,144300,94324840,3330,3330,3330,3330,0
|
|
20240620,144200,94324840,3330,3330,3330,3330,0
|
|
20240620,144100,94324840,3330,3330,3330,3330,0
|
|
20240620,144000,94324840,3330,3330,3330,3330,0
|
|
20240620,143900,94324840,3330,3330,3330,3330,0
|
|
20240620,143800,94324840,3330,3330,3330,3330,0
|
|
20240620,143700,94324840,3330,3330,3330,3330,0
|
|
20240620,143600,94324840,3330,3330,3330,3330,0
|
|
20240620,143500,94324840,3330,3330,3330,3330,0
|
|
20240620,143400,94324840,3330,3330,3330,3330,0
|
|
20240620,143300,94324840,3330,3330,3330,3330,0
|
|
20240620,143200,94324840,3330,3330,3330,3330,0
|
|
20240620,143100,94324840,3330,3330,3330,3330,0
|
|
20240620,143000,94324840,3330,3330,3330,3330,0
|
|
20240620,142900,94324840,3330,3330,3330,3330,0
|
|
20240620,142800,94324840,3330,3330,3330,3330,0
|
|
20240620,142700,94324840,3330,3330,3330,3330,0
|
|
20240620,142600,94324840,3330,3330,3330,3330,0
|
|
20240620,142500,94324840,3330,3330,3330,3330,0
|
|
20240620,142400,94324840,3330,3330,3330,3330,0
|
|
20240620,142300,94324840,3330,3330,3330,3330,0
|
|
20240620,142200,94324840,3330,3330,3330,3330,0
|
|
20240620,142100,94324840,3330,3330,3330,3330,0
|
|
20240620,142000,94324840,3330,3330,3330,3330,0
|
|
20240620,141900,94324840,3330,3330,3330,3330,0
|
|
20240620,141800,94324840,3330,3330,3330,3330,1
|
|
20240620,141700,94321510,3365,3365,3365,3365,0
|
|
20240620,141600,94321510,3365,3360,3365,3360,1712
|
|
20240620,141500,88560670,3340,3290,3340,3290,1349
|
|
20240620,141400,84105145,3280,3280,3280,3280,0
|
|
20240620,141300,84105145,3280,3280,3280,3280,0
|
|
20240620,141200,84105145,3280,3280,3280,3280,0
|
|
20240620,141100,84105145,3280,3280,3280,3280,0
|
|
20240620,141000,84105145,3280,3280,3280,3280,0
|
|
20240620,140900,84105145,3280,3280,3280,3280,0
|
|
20240620,140800,84105145,3280,3280,3280,3280,0
|
|
20240620,140700,84105145,3280,3280,3280,3280,0
|
|
20240620,140600,84105145,3280,3280,3280,3280,400
|
|
20240620,140500,82793145,3290,3290,3290,3290,0
|
|
20240620,140400,82793145,3290,3290,3290,3290,0
|
|
20240620,140300,82793145,3290,3290,3290,3290,0
|
|
20240620,140200,82793145,3290,3290,3290,3290,0
|
|
20240620,140100,82793145,3290,3290,3290,3290,0
|
|
20240620,140000,82793145,3290,3290,3290,3290,3
|
|
20240620,135900,82783275,3290,3275,3290,3275,135
|
|
20240620,135800,82340935,3275,3275,3275,3275,0
|
|
20240620,135700,82340935,3275,3275,3275,3275,0
|
|
20240620,135600,82340935,3275,3275,3275,3275,1
|
|
20240620,135500,82337660,3275,3285,3285,3275,700
|
|
20240620,135400,80041265,3295,3295,3295,3295,0
|
|
20240620,135300,80041265,3295,3295,3295,3295,0
|
|
20240620,135200,80041265,3295,3295,3295,3295,0
|
|
20240620,135100,80041265,3295,3295,3295,3295,0
|
|
20240620,135000,80041265,3295,3295,3295,3295,1
|
|
20240620,134900,80037970,3285,3285,3285,3285,0
|
|
20240620,134800,80037970,3285,3285,3285,3285,0
|
|
20240620,134700,80037970,3285,3285,3285,3285,0
|
|
20240620,134600,80037970,3285,3285,3285,3285,0
|
|
20240620,134500,80037970,3285,3285,3285,3285,1
|
|
20240620,134400,80034685,3285,3285,3285,3285,0
|
|
20240620,134300,80034685,3285,3285,3285,3285,0
|
|
20240620,134200,80034685,3285,3285,3285,3285,0
|
|
20240620,134100,80034685,3285,3285,3285,3285,0
|
|
20240620,134000,80034685,3285,3285,3285,3285,24
|
|
20240620,133900,79955845,3290,3290,3290,3290,0
|
|
20240620,133800,79955845,3290,3290,3290,3290,0
|
|
20240620,133700,79955845,3290,3290,3290,3290,0
|
|
20240620,133600,79955845,3290,3290,3290,3290,0
|
|
20240620,133500,79955845,3290,3290,3290,3290,30
|
|
20240620,133400,79857145,3290,3290,3290,3290,1
|
|
20240620,133300,79853855,3295,3295,3295,3295,0
|
|
20240620,133200,79853855,3295,3295,3295,3295,0
|
|
20240620,133100,79853855,3295,3295,3295,3295,1
|
|
20240620,133000,79850560,3295,3295,3295,3295,0
|
|
20240620,132900,79850560,3295,3295,3295,3295,0
|
|
20240620,132800,79850560,3295,3295,3295,3295,0
|
|
20240620,132700,79850560,3295,3295,3295,3295,0
|
|
20240620,132600,79850560,3295,3295,3295,3295,0
|
|
20240620,132500,79850560,3295,3295,3295,3295,0
|
|
20240620,132400,79850560,3295,3295,3295,3295,10
|
|
20240620,132300,79817610,3295,3295,3295,3295,10
|
|
20240620,132200,79784660,3295,3295,3295,3295,0
|
|
20240620,132100,79784660,3295,3295,3295,3295,0
|
|
20240620,132000,79784660,3295,3295,3295,3295,5
|
|
20240620,131900,79768185,3295,3295,3295,3295,0
|
|
20240620,131800,79768185,3295,3295,3295,3295,0
|
|
20240620,131700,79768185,3295,3295,3295,3295,0
|
|
20240620,131600,79768185,3295,3295,3295,3295,1
|
|
20240620,131500,79764890,3280,3280,3280,3280,0
|
|
20240620,131400,79764890,3280,3280,3280,3280,0
|
|
20240620,131300,79764890,3280,3280,3280,3280,0
|
|
20240620,131200,79764890,3280,3280,3280,3280,0
|
|
20240620,131100,79764890,3280,3285,3285,3280,732
|
|
20240620,131000,77363905,3280,3280,3280,3280,0
|
|
20240620,130900,77363905,3280,3280,3280,3280,0
|
|
20240620,130800,77363905,3280,3280,3280,3280,0
|
|
20240620,130700,77363905,3280,3280,3280,3280,0
|
|
20240620,130600,77363905,3280,3280,3280,3280,0
|
|
20240620,130500,77363905,3280,3280,3280,3280,0
|
|
20240620,130400,77363905,3280,3280,3280,3280,0
|
|
20240620,130300,77363905,3280,3280,3280,3280,0
|
|
20240620,130200,77363905,3280,3280,3280,3280,0
|
|
20240620,130100,77363905,3280,3280,3280,3280,0
|
|
20240620,130000,77363905,3280,3280,3280,3280,0
|
|
20240620,125900,77363905,3280,3280,3280,3280,0
|
|
20240620,125800,77363905,3280,3280,3280,3280,0
|
|
20240620,125700,77363905,3280,3280,3280,3280,0
|
|
20240620,125600,77363905,3280,3280,3280,3280,100
|
|
20240620,125500,77035905,3280,3280,3280,3280,0
|
|
20240620,125400,77035905,3280,3280,3280,3280,0
|
|
20240620,125300,77035905,3280,3280,3280,3280,0
|
|
20240620,125200,77035905,3280,3280,3280,3280,0
|
|
20240620,125100,77035905,3280,3280,3280,3280,0
|
|
20240620,125000,77035905,3280,3280,3280,3280,732
|
|
20240620,124900,74634945,3295,3295,3295,3295,0
|
|
20240620,124800,74634945,3295,3295,3295,3295,0
|
|
20240620,124700,74634945,3295,3295,3295,3295,0
|
|
20240620,124600,74634945,3295,3295,3295,3295,0
|
|
20240620,124500,74634945,3295,3295,3295,3295,0
|
|
20240620,124400,74634945,3295,3295,3295,3295,0
|
|
20240620,124300,74634945,3295,3295,3295,3295,0
|
|
20240620,124200,74634945,3295,3295,3295,3295,0
|
|
20240620,124100,74634945,3295,3295,3295,3295,0
|
|
20240620,124000,74634945,3295,3295,3295,3295,0
|
|
20240620,123900,74634945,3295,3295,3295,3295,0
|
|
20240620,123800,74634945,3295,3295,3295,3295,0
|
|
20240620,123700,74634945,3295,3295,3295,3295,0
|
|
20240620,123600,74634945,3295,3295,3295,3295,0
|
|
20240620,123500,74634945,3295,3295,3295,3295,2
|
|
20240620,123400,74628355,3280,3280,3280,3280,0
|
|
20240620,123300,74628355,3280,3280,3280,3280,0
|
|
20240620,123200,74628355,3280,3280,3280,3280,0
|
|
20240620,123100,74628355,3280,3280,3280,3280,0
|
|
20240620,123000,74628355,3280,3280,3280,3280,0
|
|
20240620,122900,74628355,3280,3280,3280,3280,733
|
|
20240620,122800,72224115,3295,3295,3295,3295,0
|
|
20240620,122700,72224115,3295,3295,3295,3295,0
|
|
20240620,122600,72224115,3295,3295,3295,3295,0
|
|
20240620,122500,72224115,3295,3295,3295,3295,0
|
|
20240620,122400,72224115,3295,3295,3295,3295,0
|
|
20240620,122300,72224115,3295,3295,3295,3295,0
|
|
20240620,122200,72224115,3295,3295,3295,3295,0
|
|
20240620,122100,72224115,3295,3295,3295,3295,0
|
|
20240620,122000,72224115,3295,3295,3295,3295,0
|
|
20240620,121900,72224115,3295,3295,3295,3295,0
|
|
20240620,121800,72224115,3295,3295,3295,3295,0
|
|
20240620,121700,72224115,3295,3295,3295,3295,0
|
|
20240620,121600,72224115,3295,3295,3295,3295,5
|
|
20240620,121500,72207640,3295,3295,3295,3295,0
|
|
20240620,121400,72207640,3295,3295,3295,3295,0
|
|
20240620,121300,72207640,3295,3295,3295,3295,0
|
|
20240620,121200,72207640,3295,3295,3295,3295,0
|
|
20240620,121100,72207640,3295,3295,3295,3295,0
|
|
20240620,121000,72207640,3295,3295,3295,3295,0
|
|
20240620,120900,72207640,3295,3295,3295,3295,0
|
|
20240620,120800,72207640,3295,3290,3295,3280,809
|
|
20240620,120700,69552630,3295,3295,3295,3295,0
|
|
20240620,120600,69552630,3295,3295,3295,3295,0
|
|
20240620,120500,69552630,3295,3295,3295,3295,0
|
|
20240620,120400,69552630,3295,3295,3295,3295,0
|
|
20240620,120300,69552630,3295,3295,3295,3295,0
|
|
20240620,120200,69552630,3295,3295,3295,3295,76
|
|
20240620,120100,69302210,3295,3295,3295,3295,5
|
|
20240620,120000,69285735,3295,3285,3295,3285,742
|
|
20240620,115900,66847845,3280,3280,3280,3280,0
|
|
20240620,115800,66847845,3280,3280,3280,3280,0
|
|
20240620,115700,66847845,3280,3280,3280,3280,0
|
|
20240620,115600,66847845,3280,3280,3280,3280,0
|
|
20240620,115500,66847845,3280,3280,3280,3280,0
|
|
20240620,115400,66847845,3280,3280,3280,3280,0
|
|
20240620,115300,66847845,3280,3280,3280,3280,0
|
|
20240620,115200,66847845,3280,3280,3280,3280,0
|
|
20240620,115100,66847845,3280,3280,3280,3280,0
|
|
20240620,115000,66847845,3280,3280,3280,3280,0
|
|
20240620,114900,66847845,3280,3280,3280,3280,0
|
|
20240620,114800,66847845,3280,3280,3280,3280,0
|
|
20240620,114700,66847845,3280,3285,3285,3280,733
|
|
20240620,114600,64441105,3285,3285,3285,3285,0
|
|
20240620,114500,64441105,3285,3285,3285,3285,0
|
|
20240620,114400,64441105,3285,3285,3285,3285,0
|
|
20240620,114300,64441105,3285,3285,3285,3285,0
|
|
20240620,114200,64441105,3285,3285,3285,3285,0
|
|
20240620,114100,64441105,3285,3285,3285,3285,0
|
|
20240620,114000,64441105,3285,3285,3285,3285,0
|
|
20240620,113900,64441105,3285,3285,3285,3285,0
|
|
20240620,113800,64441105,3285,3285,3285,3285,0
|
|
20240620,113700,64441105,3285,3285,3285,3285,0
|
|
20240620,113600,64441105,3285,3285,3285,3285,0
|
|
20240620,113500,64441105,3285,3285,3285,3285,0
|
|
20240620,113400,64441105,3285,3285,3285,3285,0
|
|
20240620,113300,64441105,3285,3285,3285,3285,0
|
|
20240620,113200,64441105,3285,3285,3285,3285,0
|
|
20240620,113100,64441105,3285,3285,3285,3285,0
|
|
20240620,113000,64441105,3285,3285,3285,3285,0
|
|
20240620,112900,64441105,3285,3285,3285,3285,0
|
|
20240620,112800,64441105,3285,3285,3285,3285,0
|
|
20240620,112700,64441105,3285,3285,3285,3285,0
|
|
20240620,112600,64441105,3285,3290,3290,3285,733
|
|
20240620,112500,62032750,3290,3290,3290,3290,0
|
|
20240620,112400,62032750,3290,3290,3290,3290,0
|
|
20240620,112300,62032750,3290,3290,3290,3290,0
|
|
20240620,112200,62032750,3290,3290,3290,3290,0
|
|
20240620,112100,62032750,3290,3290,3290,3290,0
|
|
20240620,112000,62032750,3290,3290,3290,3290,0
|
|
20240620,111900,62032750,3290,3290,3290,3290,0
|
|
20240620,111800,62032750,3290,3290,3290,3290,0
|
|
20240620,111700,62032750,3290,3290,3290,3290,0
|
|
20240620,111600,62032750,3290,3290,3290,3290,0
|
|
20240620,111500,62032750,3290,3290,3290,3290,0
|
|
20240620,111400,62032750,3290,3305,3310,3290,143
|
|
20240620,111300,61560515,3305,3305,3305,3305,0
|
|
20240620,111200,61560515,3305,3305,3305,3305,30
|
|
20240620,111100,61461365,3295,3295,3295,3295,0
|
|
20240620,111000,61461365,3295,3295,3295,3295,0
|
|
20240620,110900,61461365,3295,3295,3295,3295,64
|
|
20240620,110800,61250485,3295,3295,3295,3295,0
|
|
20240620,110700,61250485,3295,3295,3295,3295,100
|
|
20240620,110600,60920985,3295,3295,3295,3295,344
|
|
20240620,110500,59787505,3280,3295,3295,3280,733
|
|
20240620,110400,57380020,3295,3295,3295,3295,0
|
|
20240620,110300,57380020,3295,3295,3295,3295,0
|
|
20240620,110200,57380020,3295,3295,3295,3295,0
|
|
20240620,110100,57380020,3295,3295,3295,3295,0
|
|
20240620,110000,57380020,3295,3295,3295,3295,0
|
|
20240620,105900,57380020,3295,3295,3295,3295,0
|
|
20240620,105800,57380020,3295,3295,3295,3295,0
|
|
20240620,105700,57380020,3295,3295,3295,3295,0
|
|
20240620,105600,57380020,3295,3290,3295,3285,2326
|
|
20240620,105500,49734250,3290,3290,3290,3290,0
|
|
20240620,105400,49734250,3290,3290,3290,3290,0
|
|
20240620,105300,49734250,3290,3290,3290,3290,0
|
|
20240620,105200,49734250,3290,3290,3290,3290,0
|
|
20240620,105100,49734250,3290,3290,3290,3290,0
|
|
20240620,105000,49734250,3290,3290,3290,3290,0
|
|
20240620,104900,49734250,3290,3290,3290,3290,0
|
|
20240620,104800,49734250,3290,3290,3290,3290,0
|
|
20240620,104700,49734250,3290,3290,3290,3290,0
|
|
20240620,104600,49734250,3290,3290,3290,3290,3231
|
|
20240620,104500,39104260,3290,3290,3290,3290,0
|
|
20240620,104400,39104260,3290,3295,3295,3290,733
|
|
20240620,104300,36691505,3295,3295,3295,3295,0
|
|
20240620,104200,36691505,3295,3295,3295,3295,0
|
|
20240620,104100,36691505,3295,3295,3295,3295,78
|
|
20240620,104000,36434495,3320,3320,3320,3320,0
|
|
20240620,103900,36434495,3320,3320,3320,3320,0
|
|
20240620,103800,36434495,3320,3320,3320,3320,0
|
|
20240620,103700,36434495,3320,3320,3320,3320,0
|
|
20240620,103600,36434495,3320,3320,3320,3320,0
|
|
20240620,103500,36434495,3320,3320,3320,3320,0
|
|
20240620,103400,36434495,3320,3320,3320,3320,0
|
|
20240620,103300,36434495,3320,3315,3320,3315,4
|
|
20240620,103200,36421230,3320,3320,3320,3320,0
|
|
20240620,103100,36421230,3320,3320,3320,3320,2
|
|
20240620,103000,36414590,3290,3290,3290,3290,0
|
|
20240620,102900,36414590,3290,3290,3290,3290,0
|
|
20240620,102800,36414590,3290,3290,3290,3290,0
|
|
20240620,102700,36414590,3290,3290,3290,3290,0
|
|
20240620,102600,36414590,3290,3290,3290,3290,0
|
|
20240620,102500,36414590,3290,3290,3290,3290,0
|
|
20240620,102400,36414590,3290,3290,3290,3290,0
|
|
20240620,102300,36414590,3290,3305,3305,3290,733
|
|
20240620,102200,34001875,3325,3325,3325,3325,0
|
|
20240620,102100,34001875,3325,3325,3325,3325,0
|
|
20240620,102000,34001875,3325,3325,3325,3325,1
|
|
20240620,101900,33998550,3325,3325,3325,3325,112
|
|
20240620,101800,33626150,3325,3325,3325,3325,3
|
|
20240620,101700,33616175,3330,3330,3330,3330,0
|
|
20240620,101600,33616175,3330,3330,3330,3330,0
|
|
20240620,101500,33616175,3330,3325,3330,3325,102
|
|
20240620,101400,33276595,3325,3325,3325,3325,8
|
|
20240620,101300,33249995,3325,3325,3325,3325,160
|
|
20240620,101200,32717995,3325,3325,3325,3325,2
|
|
20240620,101100,32711345,3290,3290,3290,3290,0
|
|
20240620,101000,32711345,3290,3290,3290,3290,0
|
|
20240620,100900,32711345,3290,3290,3290,3290,0
|
|
20240620,100800,32711345,3290,3290,3290,3290,0
|
|
20240620,100700,32711345,3290,3290,3290,3290,0
|
|
20240620,100600,32711345,3290,3290,3290,3290,0
|
|
20240620,100500,32711345,3290,3290,3290,3290,0
|
|
20240620,100400,32711345,3290,3290,3290,3290,0
|
|
20240620,100300,32711345,3290,3290,3290,3290,0
|
|
20240620,100200,32711345,3290,3305,3305,3290,733
|
|
20240620,100100,30295280,3330,3330,3330,3330,5
|
|
20240620,100000,30278630,3300,3300,3300,3300,0
|
|
20240620,095900,30278630,3300,3300,3300,3300,0
|
|
20240620,095800,30278630,3300,3300,3300,3300,0
|
|
20240620,095700,30278630,3300,3300,3300,3300,0
|
|
20240620,095600,30278630,3300,3300,3300,3300,0
|
|
20240620,095500,30278630,3300,3300,3300,3300,0
|
|
20240620,095400,30278630,3300,3300,3300,3300,0
|
|
20240620,095300,30278630,3300,3300,3300,3300,0
|
|
20240620,095200,30278630,3300,3300,3300,3300,0
|
|
20240620,095100,30278630,3300,3300,3300,3300,0
|
|
20240620,095000,30278630,3300,3300,3300,3300,0
|
|
20240620,094900,30278630,3300,3300,3300,3300,0
|
|
20240620,094800,30278630,3300,3300,3300,3300,0
|
|
20240620,094700,30278630,3300,3300,3300,3300,0
|
|
20240620,094600,30278630,3300,3305,3305,3300,271
|
|
20240620,094500,29383495,3310,3310,3310,3310,0
|
|
20240620,094400,29383495,3310,3310,3310,3310,0
|
|
20240620,094300,29383495,3310,3310,3310,3310,0
|
|
20240620,094200,29383495,3310,3310,3310,3310,0
|
|
20240620,094100,29383495,3310,3310,3310,3310,0
|
|
20240620,094000,29383495,3310,3310,3310,3310,0
|
|
20240620,093900,29383495,3310,3310,3310,3310,0
|
|
20240620,093800,29383495,3310,3310,3310,3310,0
|
|
20240620,093700,29383495,3310,3310,3310,3310,0
|
|
20240620,093600,29383495,3310,3310,3310,3310,0
|
|
20240620,093500,29383495,3310,3310,3310,3310,0
|
|
20240620,093400,29383495,3310,3310,3310,3310,478
|
|
20240620,093300,27801315,3310,3310,3310,3310,0
|
|
20240620,093200,27801315,3310,3310,3310,3310,1528
|
|
20240620,093100,22743635,3310,3310,3310,3310,0
|
|
20240620,093000,22743635,3310,3310,3310,3310,0
|
|
20240620,092900,22743635,3310,3310,3310,3310,0
|
|
20240620,092800,22743635,3310,3310,3310,3310,0
|
|
20240620,092700,22743635,3310,3310,3310,3310,0
|
|
20240620,092600,22743635,3310,3310,3310,3310,0
|
|
20240620,092500,22743635,3310,3310,3310,3310,0
|
|
20240620,092400,22743635,3310,3310,3310,3310,0
|
|
20240620,092300,22743635,3310,3310,3310,3310,0
|
|
20240620,092200,22743635,3310,3310,3310,3310,0
|
|
20240620,092100,22743635,3310,3310,3310,3310,0
|
|
20240620,092000,22743635,3310,3310,3310,3310,0
|
|
20240620,091900,22743635,3310,3310,3310,3310,0
|
|
20240620,091800,22743635,3310,3310,3310,3310,0
|
|
20240620,091700,22743635,3310,3310,3310,3310,9
|
|
20240620,091600,22713845,3305,3305,3305,3305,0
|
|
20240620,091500,22713845,3305,3305,3305,3305,0
|
|
20240620,091400,22713845,3305,3310,3310,3305,1000
|
|
20240620,091300,19407925,3310,3310,3310,3310,0
|
|
20240620,091200,19407925,3310,3310,3310,3310,90
|
|
20240620,091100,19110025,3330,3310,3330,3310,2
|
|
20240620,091000,19103385,3320,3310,3320,3310,7
|
|
20240620,090900,19080185,3310,3310,3310,3310,0
|
|
20240620,090800,19080185,3310,3310,3310,3310,0
|
|
20240620,090700,19080185,3310,3310,3310,3310,0
|
|
20240620,090600,19080185,3310,3310,3310,3310,0
|
|
20240620,090500,19080185,3310,3310,3310,3310,0
|
|
20240620,090400,19080185,3310,3310,3310,3310,10
|
|
20240620,090300,19047085,3320,3325,3325,3320,100
|
|
20240620,090200,18714600,3330,3330,3330,3330,400
|
|
20240620,090100,17382600,3330,3330,3330,3330,0
|
|
20240620,090000,17382600,3330,3330,3330,3330,364
|