668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200500,56774785,3280,3280,3280,3280,398
|
|
20240620,200400,56774785,3280,3280,3280,3280,0
|
|
20240620,200300,56774785,3280,3280,3280,3280,0
|
|
20240620,200200,56774785,3280,3280,3280,3280,0
|
|
20240620,200100,56774785,3280,3280,3280,3280,0
|
|
20240620,200000,56774785,3280,3280,3280,3280,0
|
|
20240620,195900,56774785,3280,3280,3280,3280,0
|
|
20240620,195800,56774785,3280,3280,3280,3280,0
|
|
20240620,195700,56774785,3280,3280,3280,3280,0
|
|
20240620,195600,56774785,3280,3280,3280,3280,0
|
|
20240620,195500,56774785,3280,3280,3280,3280,0
|
|
20240620,195400,56774785,3280,3280,3280,3280,0
|
|
20240620,195300,56774785,3280,3280,3280,3280,0
|
|
20240620,195200,56774785,3280,3280,3280,3280,0
|
|
20240620,195100,56774785,3280,3280,3280,3280,0
|
|
20240620,195000,56774785,3280,3280,3280,3280,0
|
|
20240620,194900,56774785,3280,3280,3280,3280,0
|
|
20240620,194800,56774785,3280,3280,3280,3280,0
|
|
20240620,194700,56774785,3280,3280,3280,3280,0
|
|
20240620,194600,56774785,3280,3280,3280,3280,0
|
|
20240620,194500,56774785,3280,3280,3280,3280,0
|
|
20240620,194400,56774785,3280,3280,3280,3280,0
|
|
20240620,194300,56774785,3280,3280,3280,3280,0
|
|
20240620,194200,56774785,3280,3280,3280,3280,0
|
|
20240620,194100,56774785,3280,3280,3280,3280,0
|
|
20240620,194000,56774785,3280,3280,3280,3280,0
|
|
20240620,193900,56774785,3280,3280,3280,3280,0
|
|
20240620,193800,56774785,3280,3280,3280,3280,0
|
|
20240620,193700,56774785,3280,3280,3280,3280,0
|
|
20240620,193600,56774785,3280,3280,3280,3280,0
|
|
20240620,193500,56774785,3280,3280,3280,3280,398
|
|
20240620,193400,56774785,3280,3280,3280,3280,0
|
|
20240620,193300,56774785,3280,3280,3280,3280,0
|
|
20240620,193200,56774785,3280,3280,3280,3280,0
|
|
20240620,193100,56774785,3280,3280,3280,3280,0
|
|
20240620,193000,56774785,3280,3280,3280,3280,0
|
|
20240620,192900,56774785,3280,3280,3280,3280,0
|
|
20240620,192800,56774785,3280,3280,3280,3280,0
|
|
20240620,192700,56774785,3280,3280,3280,3280,0
|
|
20240620,192600,56774785,3280,3280,3280,3280,0
|
|
20240620,192500,56774785,3280,3280,3280,3280,0
|
|
20240620,192400,56774785,3280,3280,3280,3280,0
|
|
20240620,192300,56774785,3280,3280,3280,3280,0
|
|
20240620,192200,56774785,3280,3280,3280,3280,0
|
|
20240620,192100,56774785,3280,3280,3280,3280,0
|
|
20240620,192000,56774785,3280,3280,3280,3280,0
|
|
20240620,191900,56774785,3280,3280,3280,3280,0
|
|
20240620,191800,56774785,3280,3280,3280,3280,0
|
|
20240620,191700,56774785,3280,3280,3280,3280,0
|
|
20240620,191600,56774785,3280,3280,3280,3280,0
|
|
20240620,191500,56774785,3280,3280,3280,3280,0
|
|
20240620,191400,56774785,3280,3280,3280,3280,0
|
|
20240620,191300,56774785,3280,3280,3280,3280,0
|
|
20240620,191200,56774785,3280,3280,3280,3280,0
|
|
20240620,191100,56774785,3280,3280,3280,3280,0
|
|
20240620,191000,56774785,3280,3280,3280,3280,0
|
|
20240620,190900,56774785,3280,3280,3280,3280,0
|
|
20240620,190800,56774785,3280,3280,3280,3280,0
|
|
20240620,190700,56774785,3280,3280,3280,3280,0
|
|
20240620,190600,56774785,3280,3280,3280,3280,0
|
|
20240620,190500,56774785,3280,3280,3280,3280,398
|
|
20240620,190400,56774785,3280,3280,3280,3280,0
|
|
20240620,190300,56774785,3280,3280,3280,3280,0
|
|
20240620,190200,56774785,3280,3280,3280,3280,0
|
|
20240620,190100,56774785,3280,3280,3280,3280,0
|
|
20240620,190000,56774785,3280,3280,3280,3280,0
|
|
20240620,185900,56774785,3280,3280,3280,3280,0
|
|
20240620,185800,56774785,3280,3280,3280,3280,0
|
|
20240620,185700,56774785,3280,3280,3280,3280,0
|
|
20240620,185600,56774785,3280,3280,3280,3280,0
|
|
20240620,185500,56774785,3280,3280,3280,3280,0
|
|
20240620,185400,56774785,3280,3280,3280,3280,0
|
|
20240620,185300,56774785,3280,3280,3280,3280,0
|
|
20240620,185200,56774785,3280,3280,3280,3280,0
|
|
20240620,185100,56774785,3280,3280,3280,3280,0
|
|
20240620,185000,56774785,3280,3280,3280,3280,0
|
|
20240620,184900,56774785,3280,3280,3280,3280,0
|
|
20240620,184800,56774785,3280,3280,3280,3280,0
|
|
20240620,184700,56774785,3280,3280,3280,3280,0
|
|
20240620,184600,56774785,3280,3280,3280,3280,0
|
|
20240620,184500,56774785,3280,3280,3280,3280,0
|
|
20240620,184400,56774785,3280,3280,3280,3280,0
|
|
20240620,184300,56774785,3280,3280,3280,3280,0
|
|
20240620,184200,56774785,3280,3280,3280,3280,0
|
|
20240620,184100,56774785,3280,3280,3280,3280,0
|
|
20240620,184000,56774785,3280,3280,3280,3280,0
|
|
20240620,183900,56774785,3280,3280,3280,3280,0
|
|
20240620,183800,56774785,3280,3280,3280,3280,0
|
|
20240620,183700,56774785,3280,3280,3280,3280,0
|
|
20240620,183600,56774785,3280,3280,3280,3280,0
|
|
20240620,183500,56774785,3280,3280,3280,3280,398
|
|
20240620,183400,56774785,3280,3280,3280,3280,0
|
|
20240620,183300,56774785,3280,3280,3280,3280,0
|
|
20240620,183200,56774785,3280,3280,3280,3280,0
|
|
20240620,183100,56774785,3280,3280,3280,3280,0
|
|
20240620,183000,56774785,3280,3280,3280,3280,0
|
|
20240620,182900,56774785,3280,3280,3280,3280,0
|
|
20240620,182800,56774785,3280,3280,3280,3280,0
|
|
20240620,182700,56774785,3280,3280,3280,3280,0
|
|
20240620,182600,56774785,3280,3280,3280,3280,0
|
|
20240620,182500,56774785,3280,3280,3280,3280,0
|
|
20240620,182400,56774785,3280,3280,3280,3280,0
|
|
20240620,182300,56774785,3280,3280,3280,3280,0
|
|
20240620,182200,56774785,3280,3280,3280,3280,0
|
|
20240620,182100,56774785,3280,3280,3280,3280,0
|
|
20240620,182000,56774785,3280,3280,3280,3280,0
|
|
20240620,181900,56774785,3280,3280,3280,3280,0
|
|
20240620,181800,56774785,3280,3280,3280,3280,0
|
|
20240620,181700,56774785,3280,3280,3280,3280,0
|
|
20240620,181600,56774785,3280,3280,3280,3280,0
|
|
20240620,181500,56774785,3280,3280,3280,3280,0
|
|
20240620,181400,56774785,3280,3280,3280,3280,0
|
|
20240620,181300,56774785,3280,3280,3280,3280,0
|
|
20240620,181200,56774785,3280,3280,3280,3280,0
|
|
20240620,181100,56774785,3280,3280,3280,3280,0
|
|
20240620,181000,56774785,3280,3280,3280,3280,0
|
|
20240620,180900,56774785,3280,3280,3280,3280,0
|
|
20240620,180800,56774785,3280,3280,3280,3280,0
|
|
20240620,180700,56774785,3280,3280,3280,3280,0
|
|
20240620,180600,56774785,3280,3280,3280,3280,0
|
|
20240620,180500,56774785,3280,3280,3280,3280,398
|
|
20240620,180400,56774785,3280,3280,3280,3280,0
|
|
20240620,180300,56774785,3280,3280,3280,3280,0
|
|
20240620,180200,56774785,3280,3280,3280,3280,0
|
|
20240620,180100,56774785,3280,3280,3280,3280,0
|
|
20240620,180000,56774785,3280,3280,3280,3280,0
|
|
20240620,175900,56774785,3280,3280,3280,3280,0
|
|
20240620,175800,56774785,3280,3280,3280,3280,0
|
|
20240620,175700,56774785,3280,3280,3280,3280,0
|
|
20240620,175600,56774785,3280,3280,3280,3280,0
|
|
20240620,175500,56774785,3280,3280,3280,3280,0
|
|
20240620,175400,56774785,3280,3280,3280,3280,0
|
|
20240620,175300,56774785,3280,3280,3280,3280,0
|
|
20240620,175200,56774785,3280,3280,3280,3280,0
|
|
20240620,175100,56774785,3280,3280,3280,3280,0
|
|
20240620,175000,56774785,3280,3280,3280,3280,0
|
|
20240620,174900,56774785,3280,3280,3280,3280,0
|
|
20240620,174800,56774785,3280,3280,3280,3280,0
|
|
20240620,174700,56774785,3280,3280,3280,3280,0
|
|
20240620,174600,56774785,3280,3280,3280,3280,0
|
|
20240620,174500,56774785,3280,3280,3280,3280,0
|
|
20240620,174400,56774785,3280,3280,3280,3280,0
|
|
20240620,174300,56774785,3280,3280,3280,3280,0
|
|
20240620,174200,56774785,3280,3280,3280,3280,0
|
|
20240620,174100,56774785,3280,3280,3280,3280,0
|
|
20240620,174000,56774785,3280,3280,3280,3280,0
|
|
20240620,173900,56774785,3280,3280,3280,3280,0
|
|
20240620,173800,56774785,3280,3280,3280,3280,0
|
|
20240620,173700,56774785,3280,3280,3280,3280,0
|
|
20240620,173600,56774785,3280,3280,3280,3280,0
|
|
20240620,173500,56774785,3280,3280,3280,3280,398
|
|
20240620,173400,56774785,3280,3280,3280,3280,0
|
|
20240620,173300,56774785,3280,3280,3280,3280,0
|
|
20240620,173200,56774785,3280,3280,3280,3280,0
|
|
20240620,173100,56774785,3280,3280,3280,3280,0
|
|
20240620,173000,56774785,3280,3280,3280,3280,0
|
|
20240620,172900,56774785,3280,3280,3280,3280,0
|
|
20240620,172800,56774785,3280,3280,3280,3280,0
|
|
20240620,172700,56774785,3280,3280,3280,3280,0
|
|
20240620,172600,56774785,3280,3280,3280,3280,0
|
|
20240620,172500,56774785,3280,3280,3280,3280,0
|
|
20240620,172400,56774785,3280,3280,3280,3280,0
|
|
20240620,172300,56774785,3280,3280,3280,3280,0
|
|
20240620,172200,56774785,3280,3280,3280,3280,0
|
|
20240620,172100,56774785,3280,3280,3280,3280,0
|
|
20240620,172000,56774785,3280,3280,3280,3280,0
|
|
20240620,171900,56774785,3280,3280,3280,3280,0
|
|
20240620,171800,56774785,3280,3280,3280,3280,0
|
|
20240620,171700,56774785,3280,3280,3280,3280,0
|
|
20240620,171600,56774785,3280,3280,3280,3280,0
|
|
20240620,171500,56774785,3280,3280,3280,3280,0
|
|
20240620,171400,56774785,3280,3280,3280,3280,0
|
|
20240620,171300,56774785,3280,3280,3280,3280,0
|
|
20240620,171200,56774785,3280,3280,3280,3280,0
|
|
20240620,171100,56774785,3280,3280,3280,3280,0
|
|
20240620,171000,56774785,3280,3280,3280,3280,0
|
|
20240620,170900,56774785,3280,3280,3280,3280,0
|
|
20240620,170800,56774785,3280,3280,3280,3280,0
|
|
20240620,170700,56774785,3280,3280,3280,3280,0
|
|
20240620,170600,56774785,3280,3280,3280,3280,0
|
|
20240620,170500,56774785,3280,3280,3280,3280,398
|
|
20240620,170400,56774785,3280,3280,3280,3280,0
|
|
20240620,170300,56774785,3280,3280,3280,3280,0
|
|
20240620,170200,56774785,3280,3280,3280,3280,0
|
|
20240620,170100,56774785,3280,3280,3280,3280,0
|
|
20240620,170000,56774785,3280,3280,3280,3280,0
|
|
20240620,165900,56774785,3280,3280,3280,3280,0
|
|
20240620,165800,56774785,3280,3280,3280,3280,0
|
|
20240620,165700,56774785,3280,3280,3280,3280,0
|
|
20240620,165600,56774785,3280,3280,3280,3280,0
|
|
20240620,165500,56774785,3280,3280,3280,3280,0
|
|
20240620,165400,56774785,3280,3280,3280,3280,0
|
|
20240620,165300,56774785,3280,3280,3280,3280,0
|
|
20240620,165200,56774785,3280,3280,3280,3280,0
|
|
20240620,165100,56774785,3280,3280,3280,3280,0
|
|
20240620,165000,56774785,3280,3280,3280,3280,0
|
|
20240620,164900,56774785,3280,3280,3280,3280,0
|
|
20240620,164800,56774785,3280,3280,3280,3280,0
|
|
20240620,164700,56774785,3280,3280,3280,3280,0
|
|
20240620,164600,56774785,3280,3280,3280,3280,0
|
|
20240620,164500,56774785,3280,3280,3280,3280,0
|
|
20240620,164400,56774785,3280,3280,3280,3280,0
|
|
20240620,164300,56774785,3280,3280,3280,3280,0
|
|
20240620,164200,56774785,3280,3280,3280,3280,0
|
|
20240620,164100,56774785,3280,3280,3280,3280,0
|
|
20240620,164000,56774785,3280,3280,3280,3280,0
|
|
20240620,163900,56774785,3280,3280,3280,3280,0
|
|
20240620,163800,56774785,3280,3280,3280,3280,0
|
|
20240620,163700,56774785,3280,3280,3280,3280,0
|
|
20240620,163600,56774785,3280,3280,3280,3280,0
|
|
20240620,163500,56774785,3280,3280,3280,3280,398
|
|
20240620,163400,56774785,3280,3280,3280,3280,0
|
|
20240620,163300,56774785,3280,3280,3280,3280,0
|
|
20240620,163200,56774785,3280,3280,3280,3280,0
|
|
20240620,163100,56774785,3280,3280,3280,3280,0
|
|
20240620,163000,56774785,3280,3280,3280,3280,0
|
|
20240620,162900,56774785,3280,3280,3280,3280,0
|
|
20240620,162800,56774785,3280,3280,3280,3280,0
|
|
20240620,162700,56774785,3280,3280,3280,3280,0
|
|
20240620,162600,56774785,3280,3280,3280,3280,0
|
|
20240620,162500,56774785,3280,3280,3280,3280,0
|
|
20240620,162400,56774785,3280,3280,3280,3280,0
|
|
20240620,162300,56774785,3280,3280,3280,3280,0
|
|
20240620,162200,56774785,3280,3280,3280,3280,0
|
|
20240620,162100,56774785,3280,3280,3280,3280,0
|
|
20240620,162000,56774785,3280,3280,3280,3280,0
|
|
20240620,161900,56774785,3280,3280,3280,3280,0
|
|
20240620,161800,56774785,3280,3280,3280,3280,0
|
|
20240620,161700,56774785,3280,3280,3280,3280,0
|
|
20240620,161600,56774785,3280,3280,3280,3280,0
|
|
20240620,161500,56774785,3280,3280,3280,3280,0
|
|
20240620,161400,56774785,3280,3280,3280,3280,0
|
|
20240620,161300,56774785,3280,3280,3280,3280,0
|
|
20240620,161200,56774785,3280,3280,3280,3280,0
|
|
20240620,161100,56774785,3280,3280,3280,3280,0
|
|
20240620,161000,56774785,3280,3280,3280,3280,0
|
|
20240620,160900,56774785,3280,3280,3280,3280,0
|
|
20240620,160800,56774785,3280,3280,3280,3280,0
|
|
20240620,160700,56774785,3280,3280,3280,3280,0
|
|
20240620,160600,56774785,3280,3280,3280,3280,0
|
|
20240620,160500,56774785,3280,3280,3280,3280,398
|
|
20240620,160400,56774785,3280,3280,3280,3280,0
|
|
20240620,160300,56774785,3280,3280,3280,3280,0
|
|
20240620,160200,56774785,3280,3280,3280,3280,0
|
|
20240620,160100,56774785,3280,3280,3280,3280,0
|
|
20240620,160000,56774785,3280,3280,3280,3280,0
|
|
20240620,155900,56774785,3280,3280,3280,3280,0
|
|
20240620,155800,56774785,3280,3280,3280,3280,0
|
|
20240620,155700,56774785,3280,3280,3280,3280,0
|
|
20240620,155600,56774785,3280,3280,3280,3280,0
|
|
20240620,155500,56774785,3280,3280,3280,3280,0
|
|
20240620,155400,56774785,3280,3280,3280,3280,0
|
|
20240620,155300,56774785,3280,3280,3280,3280,0
|
|
20240620,155200,56774785,3280,3280,3280,3280,0
|
|
20240620,155100,56774785,3280,3280,3280,3280,0
|
|
20240620,155000,56774785,3280,3280,3280,3280,0
|
|
20240620,154900,56774785,3280,3280,3280,3280,0
|
|
20240620,154800,56774785,3280,3280,3280,3280,0
|
|
20240620,154700,56774785,3280,3280,3280,3280,0
|
|
20240620,154600,56774785,3280,3280,3280,3280,0
|
|
20240620,154500,56774785,3280,3280,3280,3280,0
|
|
20240620,154400,56774785,3280,3280,3280,3280,0
|
|
20240620,154300,56774785,3280,3280,3280,3280,0
|
|
20240620,154200,56774785,3280,3280,3280,3280,0
|
|
20240620,154100,56774785,3280,3280,3280,3280,0
|
|
20240620,154000,56774785,3280,3280,3280,3280,0
|
|
20240620,153900,56774785,3280,3280,3280,3280,0
|
|
20240620,153800,56774785,3280,3280,3280,3280,0
|
|
20240620,153700,56774785,3280,3280,3280,3280,0
|
|
20240620,153600,56774785,3280,3280,3280,3280,0
|
|
20240620,153500,56774785,3280,3280,3280,3280,398
|
|
20240620,153400,56774785,3280,3280,3280,3280,0
|
|
20240620,153300,56774785,3280,3280,3280,3280,0
|
|
20240620,153200,56774785,3280,3280,3280,3280,0
|
|
20240620,153100,56774785,3280,3280,3280,3280,0
|
|
20240620,153000,56774785,3280,3280,3280,3280,398
|
|
20240620,152900,55469345,3275,3275,3275,3275,0
|
|
20240620,152800,55469345,3275,3275,3275,3275,0
|
|
20240620,152700,55469345,3275,3275,3275,3275,0
|
|
20240620,152600,55469345,3275,3275,3275,3275,0
|
|
20240620,152500,55469345,3275,3275,3275,3275,0
|
|
20240620,152400,55469345,3275,3275,3275,3275,0
|
|
20240620,152300,55469345,3275,3275,3275,3275,0
|
|
20240620,152200,55469345,3275,3275,3275,3275,0
|
|
20240620,152100,55469345,3275,3275,3275,3275,0
|
|
20240620,152000,55469345,3275,3275,3275,3275,0
|
|
20240620,151900,55469345,3275,3280,3280,3275,13
|
|
20240620,151800,55426710,3280,3280,3280,3280,0
|
|
20240620,151700,55426710,3280,3280,3280,3280,0
|
|
20240620,151600,55426710,3280,3270,3280,3270,49
|
|
20240620,151500,55266380,3270,3270,3270,3265,187
|
|
20240620,151400,54654970,3270,3270,3270,3270,0
|
|
20240620,151300,54654970,3270,3270,3270,3270,14
|
|
20240620,151200,54609190,3270,3270,3270,3270,0
|
|
20240620,151100,54609190,3270,3270,3270,3270,0
|
|
20240620,151000,54609190,3270,3280,3280,3270,104
|
|
20240620,150900,54268210,3275,3275,3275,3275,0
|
|
20240620,150800,54268210,3275,3275,3275,3275,0
|
|
20240620,150700,54268210,3275,3275,3275,3275,0
|
|
20240620,150600,54268210,3275,3275,3275,3275,0
|
|
20240620,150500,54268210,3275,3275,3275,3275,0
|
|
20240620,150400,54268210,3275,3275,3275,3275,0
|
|
20240620,150300,54268210,3275,3275,3275,3275,0
|
|
20240620,150200,54268210,3275,3275,3275,3275,0
|
|
20240620,150100,54268210,3275,3275,3275,3275,0
|
|
20240620,150000,54268210,3275,3275,3275,3275,0
|
|
20240620,145900,54268210,3275,3275,3275,3275,0
|
|
20240620,145800,54268210,3275,3275,3275,3275,0
|
|
20240620,145700,54268210,3275,3275,3275,3275,1
|
|
20240620,145600,54264935,3280,3280,3280,3280,0
|
|
20240620,145500,54264935,3280,3280,3280,3280,0
|
|
20240620,145400,54264935,3280,3280,3280,3280,0
|
|
20240620,145300,54264935,3280,3280,3280,3280,0
|
|
20240620,145200,54264935,3280,3280,3280,3280,0
|
|
20240620,145100,54264935,3280,3280,3280,3280,0
|
|
20240620,145000,54264935,3280,3280,3280,3280,0
|
|
20240620,144900,54264935,3280,3280,3280,3280,0
|
|
20240620,144800,54264935,3280,3280,3280,3280,0
|
|
20240620,144700,54264935,3280,3280,3280,3280,0
|
|
20240620,144600,54264935,3280,3280,3280,3280,0
|
|
20240620,144500,54264935,3280,3280,3280,3280,0
|
|
20240620,144400,54264935,3280,3280,3280,3280,0
|
|
20240620,144300,54264935,3280,3280,3280,3280,0
|
|
20240620,144200,54264935,3280,3280,3280,3280,0
|
|
20240620,144100,54264935,3280,3280,3280,3280,0
|
|
20240620,144000,54264935,3280,3280,3280,3280,0
|
|
20240620,143900,54264935,3280,3280,3280,3280,0
|
|
20240620,143800,54264935,3280,3280,3280,3280,0
|
|
20240620,143700,54264935,3280,3280,3280,3280,0
|
|
20240620,143600,54264935,3280,3280,3280,3280,0
|
|
20240620,143500,54264935,3280,3280,3280,3280,0
|
|
20240620,143400,54264935,3280,3280,3280,3280,0
|
|
20240620,143300,54264935,3280,3280,3280,3280,1
|
|
20240620,143200,54261655,3270,3270,3270,3270,0
|
|
20240620,143100,54261655,3270,3270,3270,3270,0
|
|
20240620,143000,54261655,3270,3270,3270,3270,0
|
|
20240620,142900,54261655,3270,3280,3280,3270,28
|
|
20240620,142800,54170015,3280,3280,3280,3280,0
|
|
20240620,142700,54170015,3280,3280,3280,3280,0
|
|
20240620,142600,54170015,3280,3280,3280,3280,0
|
|
20240620,142500,54170015,3280,3280,3280,3280,0
|
|
20240620,142400,54170015,3280,3280,3280,3280,0
|
|
20240620,142300,54170015,3280,3280,3280,3280,0
|
|
20240620,142200,54170015,3280,3280,3280,3280,1
|
|
20240620,142100,54166735,3265,3265,3265,3265,0
|
|
20240620,142000,54166735,3265,3265,3265,3265,0
|
|
20240620,141900,54166735,3265,3270,3270,3265,1900
|
|
20240620,141800,47954130,3270,3270,3270,3270,0
|
|
20240620,141700,47954130,3270,3275,3275,3270,21
|
|
20240620,141600,47885405,3280,3280,3280,3280,0
|
|
20240620,141500,47885405,3280,3280,3280,3280,0
|
|
20240620,141400,47885405,3280,3280,3280,3280,0
|
|
20240620,141300,47885405,3280,3280,3280,3280,0
|
|
20240620,141200,47885405,3280,3280,3280,3280,0
|
|
20240620,141100,47885405,3280,3280,3280,3280,1
|
|
20240620,141000,47882125,3275,3275,3275,3275,509
|
|
20240620,140900,46215150,3275,3275,3275,3275,0
|
|
20240620,140800,46215150,3275,3275,3275,3275,0
|
|
20240620,140700,46215150,3275,3275,3275,3275,0
|
|
20240620,140600,46215150,3275,3275,3275,3275,0
|
|
20240620,140500,46215150,3275,3275,3275,3275,68
|
|
20240620,140400,45992450,3280,3280,3280,3280,0
|
|
20240620,140300,45992450,3280,3280,3280,3280,0
|
|
20240620,140200,45992450,3280,3280,3280,3280,0
|
|
20240620,140100,45992450,3280,3280,3280,3280,0
|
|
20240620,140000,45992450,3280,3280,3280,3280,0
|
|
20240620,135900,45992450,3280,3280,3280,3280,0
|
|
20240620,135800,45992450,3280,3280,3280,3280,0
|
|
20240620,135700,45992450,3280,3280,3280,3280,22
|
|
20240620,135600,45920290,3285,3285,3285,3285,0
|
|
20240620,135500,45920290,3285,3285,3285,3285,0
|
|
20240620,135400,45920290,3285,3285,3285,3285,0
|
|
20240620,135300,45920290,3285,3285,3285,3285,0
|
|
20240620,135200,45920290,3285,3285,3285,3285,0
|
|
20240620,135100,45920290,3285,3285,3285,3285,0
|
|
20240620,135000,45920290,3285,3285,3285,3285,0
|
|
20240620,134900,45920290,3285,3285,3285,3285,0
|
|
20240620,134800,45920290,3285,3285,3285,3285,0
|
|
20240620,134700,45920290,3285,3285,3285,3285,0
|
|
20240620,134600,45920290,3285,3285,3285,3285,0
|
|
20240620,134500,45920290,3285,3285,3285,3285,0
|
|
20240620,134400,45920290,3285,3285,3285,3285,0
|
|
20240620,134300,45920290,3285,3285,3285,3285,1
|
|
20240620,134200,45917005,3280,3280,3280,3280,0
|
|
20240620,134100,45917005,3280,3280,3280,3280,0
|
|
20240620,134000,45917005,3280,3280,3280,3280,0
|
|
20240620,133900,45917005,3280,3280,3280,3280,0
|
|
20240620,133800,45917005,3280,3280,3280,3280,0
|
|
20240620,133700,45917005,3280,3280,3280,3280,0
|
|
20240620,133600,45917005,3280,3280,3280,3280,0
|
|
20240620,133500,45917005,3280,3280,3280,3280,0
|
|
20240620,133400,45917005,3280,3280,3280,3280,0
|
|
20240620,133300,45917005,3280,3280,3280,3280,1394
|
|
20240620,133200,41344685,3285,3285,3285,3285,0
|
|
20240620,133100,41344685,3285,3285,3285,3285,0
|
|
20240620,133000,41344685,3285,3285,3285,3285,0
|
|
20240620,132900,41344685,3285,3285,3285,3285,0
|
|
20240620,132800,41344685,3285,3285,3285,3285,0
|
|
20240620,132700,41344685,3285,3285,3285,3285,360
|
|
20240620,132600,40162085,3285,3285,3285,3285,3
|
|
20240620,132500,40152230,3280,3280,3280,3280,6
|
|
20240620,132400,40132550,3280,3280,3280,3280,0
|
|
20240620,132300,40132550,3280,3280,3280,3280,0
|
|
20240620,132200,40132550,3280,3280,3280,3280,0
|
|
20240620,132100,40132550,3280,3280,3280,3280,0
|
|
20240620,132000,40132550,3280,3280,3280,3280,0
|
|
20240620,131900,40132550,3280,3280,3280,3280,800
|
|
20240620,131800,37508550,3275,3275,3275,3275,0
|
|
20240620,131700,37508550,3275,3275,3275,3275,0
|
|
20240620,131600,37508550,3275,3275,3275,3275,0
|
|
20240620,131500,37508550,3275,3275,3275,3275,0
|
|
20240620,131400,37508550,3275,3275,3275,3275,0
|
|
20240620,131300,37508550,3275,3275,3275,3275,0
|
|
20240620,131200,37508550,3275,3275,3275,3275,0
|
|
20240620,131100,37508550,3275,3275,3275,3275,100
|
|
20240620,131000,37181050,3275,3275,3275,3275,0
|
|
20240620,130900,37181050,3275,3275,3275,3275,175
|
|
20240620,130800,36607925,3280,3280,3280,3280,0
|
|
20240620,130700,36607925,3280,3280,3280,3280,300
|
|
20240620,130600,35623925,3280,3280,3280,3280,0
|
|
20240620,130500,35623925,3280,3280,3280,3280,1600
|
|
20240620,130400,30375925,3275,3275,3275,3275,0
|
|
20240620,130300,30375925,3275,3275,3275,3275,0
|
|
20240620,130200,30375925,3275,3275,3275,3275,0
|
|
20240620,130100,30375925,3275,3275,3275,3275,0
|
|
20240620,130000,30375925,3275,3275,3275,3275,0
|
|
20240620,125900,30375925,3275,3275,3275,3275,0
|
|
20240620,125800,30375925,3275,3275,3275,3275,0
|
|
20240620,125700,30375925,3275,3275,3275,3275,0
|
|
20240620,125600,30375925,3275,3275,3275,3275,0
|
|
20240620,125500,30375925,3275,3275,3275,3275,0
|
|
20240620,125400,30375925,3275,3275,3275,3275,0
|
|
20240620,125300,30375925,3275,3275,3275,3275,507
|
|
20240620,125200,28715500,3280,3280,3280,3280,0
|
|
20240620,125100,28715500,3280,3280,3280,3280,0
|
|
20240620,125000,28715500,3280,3280,3280,3280,0
|
|
20240620,124900,28715500,3280,3280,3280,3280,0
|
|
20240620,124800,28715500,3280,3280,3280,3280,0
|
|
20240620,124700,28715500,3280,3280,3280,3280,0
|
|
20240620,124600,28715500,3280,3280,3280,3280,0
|
|
20240620,124500,28715500,3280,3280,3280,3280,0
|
|
20240620,124400,28715500,3280,3280,3280,3280,0
|
|
20240620,124300,28715500,3280,3280,3280,3280,0
|
|
20240620,124200,28715500,3280,3280,3280,3280,0
|
|
20240620,124100,28715500,3280,3280,3280,3280,0
|
|
20240620,124000,28715500,3280,3280,3280,3280,250
|
|
20240620,123900,27895500,3280,3280,3280,3280,50
|
|
20240620,123800,27731500,3280,3280,3280,3280,0
|
|
20240620,123700,27731500,3280,3280,3280,3280,0
|
|
20240620,123600,27731500,3280,3280,3280,3280,0
|
|
20240620,123500,27731500,3280,3280,3280,3280,106
|
|
20240620,123400,27383820,3280,3280,3280,3280,0
|
|
20240620,123300,27383820,3280,3280,3280,3280,1
|
|
20240620,123200,27380540,3275,3275,3275,3275,0
|
|
20240620,123100,27380540,3275,3275,3275,3275,0
|
|
20240620,123000,27380540,3275,3275,3275,3275,0
|
|
20240620,122900,27380540,3275,3275,3275,3275,0
|
|
20240620,122800,27380540,3275,3275,3275,3275,0
|
|
20240620,122700,27380540,3275,3275,3275,3275,0
|
|
20240620,122600,27380540,3275,3275,3275,3275,0
|
|
20240620,122500,27380540,3275,3275,3275,3275,0
|
|
20240620,122400,27380540,3275,3275,3275,3275,0
|
|
20240620,122300,27380540,3275,3275,3275,3275,1
|
|
20240620,122200,27377265,3280,3280,3280,3280,0
|
|
20240620,122100,27377265,3280,3280,3280,3280,0
|
|
20240620,122000,27377265,3280,3280,3280,3280,0
|
|
20240620,121900,27377265,3280,3280,3280,3280,0
|
|
20240620,121800,27377265,3280,3280,3280,3280,0
|
|
20240620,121700,27377265,3280,3280,3280,3280,2
|
|
20240620,121600,27370705,3280,3280,3280,3280,0
|
|
20240620,121500,27370705,3280,3280,3280,3280,0
|
|
20240620,121400,27370705,3280,3280,3280,3280,0
|
|
20240620,121300,27370705,3280,3280,3280,3280,0
|
|
20240620,121200,27370705,3280,3280,3280,3280,0
|
|
20240620,121100,27370705,3280,3280,3280,3280,0
|
|
20240620,121000,27370705,3280,3280,3280,3280,0
|
|
20240620,120900,27370705,3280,3280,3280,3280,0
|
|
20240620,120800,27370705,3280,3280,3280,3280,0
|
|
20240620,120700,27370705,3280,3280,3280,3280,0
|
|
20240620,120600,27370705,3280,3280,3280,3280,0
|
|
20240620,120500,27370705,3280,3280,3280,3280,1
|
|
20240620,120400,27367425,3280,3280,3280,3280,0
|
|
20240620,120300,27367425,3280,3280,3280,3280,0
|
|
20240620,120200,27367425,3280,3280,3280,3280,0
|
|
20240620,120100,27367425,3280,3280,3280,3280,0
|
|
20240620,120000,27367425,3280,3280,3280,3280,3
|
|
20240620,115900,27357585,3280,3280,3280,3280,1
|
|
20240620,115800,27354305,3275,3275,3275,3275,0
|
|
20240620,115700,27354305,3275,3275,3275,3275,95
|
|
20240620,115600,27043180,3275,3275,3275,3275,0
|
|
20240620,115500,27043180,3275,3275,3275,3275,38
|
|
20240620,115400,26918730,3280,3280,3280,3280,0
|
|
20240620,115300,26918730,3280,3280,3280,3280,0
|
|
20240620,115200,26918730,3280,3280,3280,3280,0
|
|
20240620,115100,26918730,3280,3280,3280,3280,130
|
|
20240620,115000,26492330,3275,3275,3275,3275,0
|
|
20240620,114900,26492330,3275,3275,3275,3275,0
|
|
20240620,114800,26492330,3275,3275,3275,3275,0
|
|
20240620,114700,26492330,3275,3275,3275,3275,0
|
|
20240620,114600,26492330,3275,3275,3275,3275,0
|
|
20240620,114500,26492330,3275,3275,3275,3275,0
|
|
20240620,114400,26492330,3275,3275,3275,3275,0
|
|
20240620,114300,26492330,3275,3275,3275,3275,0
|
|
20240620,114200,26492330,3275,3275,3275,3275,20
|
|
20240620,114100,26426830,3270,3270,3270,3270,0
|
|
20240620,114000,26426830,3270,3270,3270,3270,0
|
|
20240620,113900,26426830,3270,3270,3270,3270,0
|
|
20240620,113800,26426830,3270,3270,3270,3270,0
|
|
20240620,113700,26426830,3270,3270,3270,3270,0
|
|
20240620,113600,26426830,3270,3270,3270,3270,0
|
|
20240620,113500,26426830,3270,3270,3270,3270,0
|
|
20240620,113400,26426830,3270,3270,3270,3270,0
|
|
20240620,113300,26426830,3270,3270,3270,3270,0
|
|
20240620,113200,26426830,3270,3270,3270,3270,0
|
|
20240620,113100,26426830,3270,3270,3270,3270,0
|
|
20240620,113000,26426830,3270,3270,3270,3270,0
|
|
20240620,112900,26426830,3270,3270,3270,3270,0
|
|
20240620,112800,26426830,3270,3270,3270,3270,0
|
|
20240620,112700,26426830,3270,3270,3270,3270,0
|
|
20240620,112600,26426830,3270,3270,3270,3270,0
|
|
20240620,112500,26426830,3270,3270,3270,3270,0
|
|
20240620,112400,26426830,3270,3270,3270,3270,0
|
|
20240620,112300,26426830,3270,3270,3270,3270,0
|
|
20240620,112200,26426830,3270,3270,3270,3270,0
|
|
20240620,112100,26426830,3270,3270,3270,3270,0
|
|
20240620,112000,26426830,3270,3270,3270,3270,0
|
|
20240620,111900,26426830,3270,3270,3270,3270,0
|
|
20240620,111800,26426830,3270,3270,3270,3270,0
|
|
20240620,111700,26426830,3270,3270,3270,3270,0
|
|
20240620,111600,26426830,3270,3270,3270,3270,0
|
|
20240620,111500,26426830,3270,3270,3270,3270,0
|
|
20240620,111400,26426830,3270,3270,3270,3270,0
|
|
20240620,111300,26426830,3270,3270,3270,3270,0
|
|
20240620,111200,26426830,3270,3270,3270,3270,0
|
|
20240620,111100,26426830,3270,3270,3270,3270,800
|
|
20240620,111000,23810830,3275,3275,3275,3275,0
|
|
20240620,110900,23810830,3275,3275,3275,3275,0
|
|
20240620,110800,23810830,3275,3275,3275,3275,0
|
|
20240620,110700,23810830,3275,3275,3275,3275,0
|
|
20240620,110600,23810830,3275,3275,3275,3275,0
|
|
20240620,110500,23810830,3275,3275,3275,3275,0
|
|
20240620,110400,23810830,3275,3275,3275,3275,0
|
|
20240620,110300,23810830,3275,3275,3275,3275,0
|
|
20240620,110200,23810830,3275,3275,3275,3275,0
|
|
20240620,110100,23810830,3275,3275,3275,3275,0
|
|
20240620,110000,23810830,3275,3275,3275,3275,0
|
|
20240620,105900,23810830,3275,3275,3275,3275,0
|
|
20240620,105800,23810830,3275,3275,3275,3275,0
|
|
20240620,105700,23810830,3275,3275,3275,3275,0
|
|
20240620,105600,23810830,3275,3275,3275,3275,100
|
|
20240620,105500,23483330,3275,3275,3275,3275,0
|
|
20240620,105400,23483330,3275,3275,3275,3275,0
|
|
20240620,105300,23483330,3275,3275,3275,3275,0
|
|
20240620,105200,23483330,3275,3275,3275,3275,0
|
|
20240620,105100,23483330,3275,3275,3275,3275,0
|
|
20240620,105000,23483330,3275,3275,3275,3275,0
|
|
20240620,104900,23483330,3275,3275,3275,3275,0
|
|
20240620,104800,23483330,3275,3275,3275,3275,0
|
|
20240620,104700,23483330,3275,3275,3275,3275,3
|
|
20240620,104600,23473505,3275,3275,3275,3275,3
|
|
20240620,104500,23463680,3275,3275,3275,3275,1
|
|
20240620,104400,23460405,3275,3275,3275,3275,0
|
|
20240620,104300,23460405,3275,3275,3275,3275,0
|
|
20240620,104200,23460405,3275,3275,3275,3275,11
|
|
20240620,104100,23424380,3275,3275,3275,3275,0
|
|
20240620,104000,23424380,3275,3275,3275,3275,0
|
|
20240620,103900,23424380,3275,3275,3275,3275,0
|
|
20240620,103800,23424380,3275,3275,3275,3275,0
|
|
20240620,103700,23424380,3275,3275,3275,3275,1204
|
|
20240620,103600,19481280,3270,3270,3270,3270,800
|
|
20240620,103500,16865280,3270,3270,3270,3270,0
|
|
20240620,103400,16865280,3270,3270,3270,3270,304
|
|
20240620,103300,15871200,3270,3270,3270,3270,0
|
|
20240620,103200,15871200,3270,3270,3270,3270,0
|
|
20240620,103100,15871200,3270,3270,3270,3270,0
|
|
20240620,103000,15871200,3270,3270,3270,3270,0
|
|
20240620,102900,15871200,3270,3270,3270,3270,0
|
|
20240620,102800,15871200,3270,3270,3270,3270,2
|
|
20240620,102700,15864660,3270,3270,3270,3270,0
|
|
20240620,102600,15864660,3270,3270,3270,3270,0
|
|
20240620,102500,15864660,3270,3270,3270,3270,0
|
|
20240620,102400,15864660,3270,3270,3270,3270,0
|
|
20240620,102300,15864660,3270,3265,3270,3265,61
|
|
20240620,102200,15665440,3265,3265,3265,3265,0
|
|
20240620,102100,15665440,3265,3265,3265,3265,0
|
|
20240620,102000,15665440,3265,3265,3265,3265,0
|
|
20240620,101900,15665440,3265,3265,3265,3265,0
|
|
20240620,101800,15665440,3265,3265,3265,3265,0
|
|
20240620,101700,15665440,3265,3265,3265,3265,0
|
|
20240620,101600,15665440,3265,3265,3265,3265,0
|
|
20240620,101500,15665440,3265,3265,3265,3265,0
|
|
20240620,101400,15665440,3265,3265,3265,3265,0
|
|
20240620,101300,15665440,3265,3265,3265,3265,0
|
|
20240620,101200,15665440,3265,3265,3265,3265,8
|
|
20240620,101100,15639320,3265,3265,3265,3265,103
|
|
20240620,101000,15303025,3270,3270,3270,3270,0
|
|
20240620,100900,15303025,3270,3270,3270,3270,31
|
|
20240620,100800,15201655,3270,3270,3270,3270,0
|
|
20240620,100700,15201655,3270,3270,3270,3270,0
|
|
20240620,100600,15201655,3270,3270,3270,3270,0
|
|
20240620,100500,15201655,3270,3270,3270,3270,0
|
|
20240620,100400,15201655,3270,3270,3270,3270,2
|
|
20240620,100300,15195115,3270,3270,3270,3270,1
|
|
20240620,100200,15191845,3270,3270,3270,3270,0
|
|
20240620,100100,15191845,3270,3270,3270,3270,18
|
|
20240620,100000,15132985,3270,3270,3270,3270,0
|
|
20240620,095900,15132985,3270,3270,3270,3270,1
|
|
20240620,095800,15129715,3270,3270,3270,3270,0
|
|
20240620,095700,15129715,3270,3270,3270,3270,0
|
|
20240620,095600,15129715,3270,3270,3270,3270,0
|
|
20240620,095500,15129715,3270,3270,3270,3270,0
|
|
20240620,095400,15129715,3270,3270,3270,3270,0
|
|
20240620,095300,15129715,3270,3270,3270,3270,0
|
|
20240620,095200,15129715,3270,3270,3270,3270,0
|
|
20240620,095100,15129715,3270,3270,3270,3270,30
|
|
20240620,095000,15031615,3270,3265,3270,3265,41
|
|
20240620,094900,14897745,3265,3265,3265,3265,0
|
|
20240620,094800,14897745,3265,3265,3265,3265,0
|
|
20240620,094700,14897745,3265,3270,3270,3265,84
|
|
20240620,094600,14623070,3270,3270,3270,3270,0
|
|
20240620,094500,14623070,3270,3270,3270,3270,0
|
|
20240620,094400,14623070,3270,3270,3270,3270,0
|
|
20240620,094300,14623070,3270,3270,3270,3270,25
|
|
20240620,094200,14541320,3270,3270,3270,3270,15
|
|
20240620,094100,14492270,3270,3270,3270,3270,10
|
|
20240620,094000,14459570,3270,3270,3270,3270,32
|
|
20240620,093900,14354930,3270,3270,3270,3270,1
|
|
20240620,093800,14351660,3265,3265,3265,3265,0
|
|
20240620,093700,14351660,3265,3265,3265,3265,0
|
|
20240620,093600,14351660,3265,3265,3265,3265,0
|
|
20240620,093500,14351660,3265,3265,3265,3265,0
|
|
20240620,093400,14351660,3265,3265,3265,3265,0
|
|
20240620,093300,14351660,3265,3265,3265,3265,0
|
|
20240620,093200,14351660,3265,3265,3265,3265,79
|
|
20240620,093100,14093725,3265,3265,3265,3265,0
|
|
20240620,093000,14093725,3265,3265,3265,3265,4
|
|
20240620,092900,14080665,3260,3260,3260,3260,9
|
|
20240620,092800,14051325,3260,3260,3260,3260,50
|
|
20240620,092700,13888325,3265,3265,3265,3265,19
|
|
20240620,092600,13826290,3265,3265,3265,3265,1
|
|
20240620,092500,13823025,3270,3270,3270,3270,0
|
|
20240620,092400,13823025,3270,3270,3270,3270,0
|
|
20240620,092300,13823025,3270,3270,3270,3270,0
|
|
20240620,092200,13823025,3270,3270,3270,3270,5
|
|
20240620,092100,13806675,3265,3270,3270,3265,12
|
|
20240620,092000,13767440,3270,3270,3270,3270,3
|
|
20240620,091900,13757630,3260,3260,3260,3260,0
|
|
20240620,091800,13757630,3260,3260,3260,3260,30
|
|
20240620,091700,13659830,3260,3260,3260,3260,0
|
|
20240620,091600,13659830,3260,3260,3260,3260,0
|
|
20240620,091500,13659830,3260,3260,3260,3260,0
|
|
20240620,091400,13659830,3260,3260,3260,3260,0
|
|
20240620,091300,13659830,3260,3260,3260,3260,0
|
|
20240620,091200,13659830,3260,3260,3260,3260,340
|
|
20240620,091100,12551430,3265,3265,3265,3265,1
|
|
20240620,091000,12548165,3265,3265,3265,3265,20
|
|
20240620,090900,12482865,3265,3265,3270,3265,57
|
|
20240620,090800,12296710,3265,3265,3265,3265,20
|
|
20240620,090700,12231410,3270,3270,3270,3270,1
|
|
20240620,090600,12228140,3275,3275,3275,3275,0
|
|
20240620,090500,12228140,3275,3275,3275,3275,114
|
|
20240620,090400,11854790,3275,3275,3275,3275,70
|
|
20240620,090300,11625540,3275,3275,3275,3275,0
|
|
20240620,090200,11625540,3275,3275,3275,3275,4
|
|
20240620,090100,11612440,3275,3275,3275,3275,61
|
|
20240620,090000,11412665,3245,3245,3245,3245,3517
|