703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,204000,443403210,8000,8000,8000,8000,1218
|
|
20240619,203900,443403210,8000,8000,8000,8000,0
|
|
20240619,203800,443403210,8000,8000,8000,8000,0
|
|
20240619,203700,443403210,8000,8000,8000,8000,0
|
|
20240619,203600,443403210,8000,8000,8000,8000,0
|
|
20240619,203500,443403210,8000,8000,8000,8000,0
|
|
20240619,203400,443403210,8000,8000,8000,8000,0
|
|
20240619,203300,443403210,8000,8000,8000,8000,0
|
|
20240619,203200,443403210,8000,8000,8000,8000,0
|
|
20240619,203100,443403210,8000,8000,8000,8000,0
|
|
20240619,203000,443403210,8000,8000,8000,8000,0
|
|
20240619,202900,443403210,8000,8000,8000,8000,0
|
|
20240619,202800,443403210,8000,8000,8000,8000,0
|
|
20240619,202700,443403210,8000,8000,8000,8000,0
|
|
20240619,202600,443403210,8000,8000,8000,8000,0
|
|
20240619,202500,443403210,8000,8000,8000,8000,0
|
|
20240619,202400,443403210,8000,8000,8000,8000,0
|
|
20240619,202300,443403210,8000,8000,8000,8000,0
|
|
20240619,202200,443403210,8000,8000,8000,8000,0
|
|
20240619,202100,443403210,8000,8000,8000,8000,0
|
|
20240619,202000,443403210,8000,8000,8000,8000,0
|
|
20240619,201900,443403210,8000,8000,8000,8000,0
|
|
20240619,201800,443403210,8000,8000,8000,8000,0
|
|
20240619,201700,443403210,8000,8000,8000,8000,0
|
|
20240619,201600,443403210,8000,8000,8000,8000,0
|
|
20240619,201500,443403210,8000,8000,8000,8000,0
|
|
20240619,201400,443403210,8000,8000,8000,8000,0
|
|
20240619,201300,443403210,8000,8000,8000,8000,0
|
|
20240619,201200,443403210,8000,8000,8000,8000,0
|
|
20240619,201100,443403210,8000,8000,8000,8000,0
|
|
20240619,201000,443403210,8000,8000,8000,8000,1218
|
|
20240619,200900,443403210,8000,8000,8000,8000,0
|
|
20240619,200800,443403210,8000,8000,8000,8000,0
|
|
20240619,200700,443403210,8000,8000,8000,8000,0
|
|
20240619,200600,443403210,8000,8000,8000,8000,0
|
|
20240619,200500,443403210,8000,8000,8000,8000,0
|
|
20240619,200400,443403210,8000,8000,8000,8000,0
|
|
20240619,200300,443403210,8000,8000,8000,8000,0
|
|
20240619,200200,443403210,8000,8000,8000,8000,0
|
|
20240619,200100,443403210,8000,8000,8000,8000,0
|
|
20240619,200000,443403210,8000,8000,8000,8000,0
|
|
20240619,195900,443403210,8000,8000,8000,8000,0
|
|
20240619,195800,443403210,8000,8000,8000,8000,0
|
|
20240619,195700,443403210,8000,8000,8000,8000,0
|
|
20240619,195600,443403210,8000,8000,8000,8000,0
|
|
20240619,195500,443403210,8000,8000,8000,8000,0
|
|
20240619,195400,443403210,8000,8000,8000,8000,0
|
|
20240619,195300,443403210,8000,8000,8000,8000,0
|
|
20240619,195200,443403210,8000,8000,8000,8000,0
|
|
20240619,195100,443403210,8000,8000,8000,8000,0
|
|
20240619,195000,443403210,8000,8000,8000,8000,0
|
|
20240619,194900,443403210,8000,8000,8000,8000,0
|
|
20240619,194800,443403210,8000,8000,8000,8000,0
|
|
20240619,194700,443403210,8000,8000,8000,8000,0
|
|
20240619,194600,443403210,8000,8000,8000,8000,0
|
|
20240619,194500,443403210,8000,8000,8000,8000,0
|
|
20240619,194400,443403210,8000,8000,8000,8000,0
|
|
20240619,194300,443403210,8000,8000,8000,8000,0
|
|
20240619,194200,443403210,8000,8000,8000,8000,0
|
|
20240619,194100,443403210,8000,8000,8000,8000,0
|
|
20240619,194000,443403210,8000,8000,8000,8000,1218
|
|
20240619,193900,443403210,8000,8000,8000,8000,0
|
|
20240619,193800,443403210,8000,8000,8000,8000,0
|
|
20240619,193700,443403210,8000,8000,8000,8000,0
|
|
20240619,193600,443403210,8000,8000,8000,8000,0
|
|
20240619,193500,443403210,8000,8000,8000,8000,0
|
|
20240619,193400,443403210,8000,8000,8000,8000,0
|
|
20240619,193300,443403210,8000,8000,8000,8000,0
|
|
20240619,193200,443403210,8000,8000,8000,8000,0
|
|
20240619,193100,443403210,8000,8000,8000,8000,0
|
|
20240619,193000,443403210,8000,8000,8000,8000,0
|
|
20240619,192900,443403210,8000,8000,8000,8000,0
|
|
20240619,192800,443403210,8000,8000,8000,8000,0
|
|
20240619,192700,443403210,8000,8000,8000,8000,0
|
|
20240619,192600,443403210,8000,8000,8000,8000,0
|
|
20240619,192500,443403210,8000,8000,8000,8000,0
|
|
20240619,192400,443403210,8000,8000,8000,8000,0
|
|
20240619,192300,443403210,8000,8000,8000,8000,0
|
|
20240619,192200,443403210,8000,8000,8000,8000,0
|
|
20240619,192100,443403210,8000,8000,8000,8000,0
|
|
20240619,192000,443403210,8000,8000,8000,8000,0
|
|
20240619,191900,443403210,8000,8000,8000,8000,0
|
|
20240619,191800,443403210,8000,8000,8000,8000,0
|
|
20240619,191700,443403210,8000,8000,8000,8000,0
|
|
20240619,191600,443403210,8000,8000,8000,8000,0
|
|
20240619,191500,443403210,8000,8000,8000,8000,0
|
|
20240619,191400,443403210,8000,8000,8000,8000,0
|
|
20240619,191300,443403210,8000,8000,8000,8000,0
|
|
20240619,191200,443403210,8000,8000,8000,8000,0
|
|
20240619,191100,443403210,8000,8000,8000,8000,0
|
|
20240619,191000,443403210,8000,8000,8000,8000,1218
|
|
20240619,190900,443403210,8000,8000,8000,8000,0
|
|
20240619,190800,443403210,8000,8000,8000,8000,0
|
|
20240619,190700,443403210,8000,8000,8000,8000,0
|
|
20240619,190600,443403210,8000,8000,8000,8000,0
|
|
20240619,190500,443403210,8000,8000,8000,8000,0
|
|
20240619,190400,443403210,8000,8000,8000,8000,0
|
|
20240619,190300,443403210,8000,8000,8000,8000,0
|
|
20240619,190200,443403210,8000,8000,8000,8000,0
|
|
20240619,190100,443403210,8000,8000,8000,8000,0
|
|
20240619,190000,443403210,8000,8000,8000,8000,0
|
|
20240619,185900,443403210,8000,8000,8000,8000,0
|
|
20240619,185800,443403210,8000,8000,8000,8000,0
|
|
20240619,185700,443403210,8000,8000,8000,8000,0
|
|
20240619,185600,443403210,8000,8000,8000,8000,0
|
|
20240619,185500,443403210,8000,8000,8000,8000,0
|
|
20240619,185400,443403210,8000,8000,8000,8000,0
|
|
20240619,185300,443403210,8000,8000,8000,8000,0
|
|
20240619,185200,443403210,8000,8000,8000,8000,0
|
|
20240619,185100,443403210,8000,8000,8000,8000,0
|
|
20240619,185000,443403210,8000,8000,8000,8000,0
|
|
20240619,184900,443403210,8000,8000,8000,8000,0
|
|
20240619,184800,443403210,8000,8000,8000,8000,0
|
|
20240619,184700,443403210,8000,8000,8000,8000,0
|
|
20240619,184600,443403210,8000,8000,8000,8000,0
|
|
20240619,184500,443403210,8000,8000,8000,8000,0
|
|
20240619,184400,443403210,8000,8000,8000,8000,0
|
|
20240619,184300,443403210,8000,8000,8000,8000,0
|
|
20240619,184200,443403210,8000,8000,8000,8000,0
|
|
20240619,184100,443403210,8000,8000,8000,8000,0
|
|
20240619,184000,443403210,8000,8000,8000,8000,1218
|
|
20240619,183900,443403210,8000,8000,8000,8000,0
|
|
20240619,183800,443403210,8000,8000,8000,8000,0
|
|
20240619,183700,443403210,8000,8000,8000,8000,0
|
|
20240619,183600,443403210,8000,8000,8000,8000,0
|
|
20240619,183500,443403210,8000,8000,8000,8000,0
|
|
20240619,183400,443403210,8000,8000,8000,8000,0
|
|
20240619,183300,443403210,8000,8000,8000,8000,0
|
|
20240619,183200,443403210,8000,8000,8000,8000,0
|
|
20240619,183100,443403210,8000,8000,8000,8000,0
|
|
20240619,183000,443403210,8000,8000,8000,8000,0
|
|
20240619,182900,443403210,8000,8000,8000,8000,0
|
|
20240619,182800,443403210,8000,8000,8000,8000,0
|
|
20240619,182700,443403210,8000,8000,8000,8000,0
|
|
20240619,182600,443403210,8000,8000,8000,8000,0
|
|
20240619,182500,443403210,8000,8000,8000,8000,0
|
|
20240619,182400,443403210,8000,8000,8000,8000,0
|
|
20240619,182300,443403210,8000,8000,8000,8000,0
|
|
20240619,182200,443403210,8000,8000,8000,8000,0
|
|
20240619,182100,443403210,8000,8000,8000,8000,0
|
|
20240619,182000,443403210,8000,8000,8000,8000,0
|
|
20240619,181900,443403210,8000,8000,8000,8000,0
|
|
20240619,181800,443403210,8000,8000,8000,8000,0
|
|
20240619,181700,443403210,8000,8000,8000,8000,0
|
|
20240619,181600,443403210,8000,8000,8000,8000,0
|
|
20240619,181500,443403210,8000,8000,8000,8000,0
|
|
20240619,181400,443403210,8000,8000,8000,8000,0
|
|
20240619,181300,443403210,8000,8000,8000,8000,0
|
|
20240619,181200,443403210,8000,8000,8000,8000,0
|
|
20240619,181100,443403210,8000,8000,8000,8000,0
|
|
20240619,181000,443403210,8000,8000,8000,8000,1218
|
|
20240619,180900,443403210,8000,8000,8000,8000,0
|
|
20240619,180800,443403210,8000,8000,8000,8000,0
|
|
20240619,180700,443403210,8000,8000,8000,8000,0
|
|
20240619,180600,443403210,8000,8000,8000,8000,0
|
|
20240619,180500,443403210,8000,8000,8000,8000,0
|
|
20240619,180400,443403210,8000,8000,8000,8000,0
|
|
20240619,180300,443403210,8000,8000,8000,8000,0
|
|
20240619,180200,443403210,8000,8000,8000,8000,0
|
|
20240619,180100,443403210,8000,8000,8000,8000,0
|
|
20240619,180000,443403210,8000,8000,8000,8000,0
|
|
20240619,175900,443403210,8000,8000,8000,8000,0
|
|
20240619,175800,443403210,8000,8000,8000,8000,0
|
|
20240619,175700,443403210,8000,8000,8000,8000,0
|
|
20240619,175600,443403210,8000,8000,8000,8000,0
|
|
20240619,175500,443403210,8000,8000,8000,8000,0
|
|
20240619,175400,443403210,8000,8000,8000,8000,0
|
|
20240619,175300,443403210,8000,8000,8000,8000,0
|
|
20240619,175200,443403210,8000,8000,8000,8000,0
|
|
20240619,175100,443403210,8000,8000,8000,8000,0
|
|
20240619,175000,443403210,8000,8000,8000,8000,0
|
|
20240619,174900,443403210,8000,8000,8000,8000,0
|
|
20240619,174800,443403210,8000,8000,8000,8000,0
|
|
20240619,174700,443403210,8000,8000,8000,8000,0
|
|
20240619,174600,443403210,8000,8000,8000,8000,0
|
|
20240619,174500,443403210,8000,8000,8000,8000,0
|
|
20240619,174400,443403210,8000,8000,8000,8000,0
|
|
20240619,174300,443403210,8000,8000,8000,8000,0
|
|
20240619,174200,443403210,8000,8000,8000,8000,0
|
|
20240619,174100,443403210,8000,8000,8000,8000,0
|
|
20240619,174000,443403210,8000,8000,8000,8000,1218
|
|
20240619,173900,443403210,8000,8000,8000,8000,0
|
|
20240619,173800,443403210,8000,8000,8000,8000,0
|
|
20240619,173700,443403210,8000,8000,8000,8000,0
|
|
20240619,173600,443403210,8000,8000,8000,8000,0
|
|
20240619,173500,443403210,8000,8000,8000,8000,0
|
|
20240619,173400,443403210,8000,8000,8000,8000,0
|
|
20240619,173300,443403210,8000,8000,8000,8000,0
|
|
20240619,173200,443403210,8000,8000,8000,8000,0
|
|
20240619,173100,443403210,8000,8000,8000,8000,0
|
|
20240619,173000,443403210,8000,8000,8000,8000,0
|
|
20240619,172900,443403210,8000,8000,8000,8000,0
|
|
20240619,172800,443403210,8000,8000,8000,8000,0
|
|
20240619,172700,443403210,8000,8000,8000,8000,0
|
|
20240619,172600,443403210,8000,8000,8000,8000,0
|
|
20240619,172500,443403210,8000,8000,8000,8000,0
|
|
20240619,172400,443403210,8000,8000,8000,8000,0
|
|
20240619,172300,443403210,8000,8000,8000,8000,0
|
|
20240619,172200,443403210,8000,8000,8000,8000,0
|
|
20240619,172100,443403210,8000,8000,8000,8000,0
|
|
20240619,172000,443403210,8000,8000,8000,8000,0
|
|
20240619,171900,443403210,8000,8000,8000,8000,0
|
|
20240619,171800,443403210,8000,8000,8000,8000,0
|
|
20240619,171700,443403210,8000,8000,8000,8000,0
|
|
20240619,171600,443403210,8000,8000,8000,8000,0
|
|
20240619,171500,443403210,8000,8000,8000,8000,0
|
|
20240619,171400,443403210,8000,8000,8000,8000,0
|
|
20240619,171300,443403210,8000,8000,8000,8000,0
|
|
20240619,171200,443403210,8000,8000,8000,8000,0
|
|
20240619,171100,443403210,8000,8000,8000,8000,0
|
|
20240619,171000,443403210,8000,8000,8000,8000,1218
|
|
20240619,170900,443403210,8000,8000,8000,8000,0
|
|
20240619,170800,443403210,8000,8000,8000,8000,0
|
|
20240619,170700,443403210,8000,8000,8000,8000,0
|
|
20240619,170600,443403210,8000,8000,8000,8000,0
|
|
20240619,170500,443403210,8000,8000,8000,8000,0
|
|
20240619,170400,443403210,8000,8000,8000,8000,0
|
|
20240619,170300,443403210,8000,8000,8000,8000,0
|
|
20240619,170200,443403210,8000,8000,8000,8000,0
|
|
20240619,170100,443403210,8000,8000,8000,8000,0
|
|
20240619,170000,443403210,8000,8000,8000,8000,0
|
|
20240619,165900,443403210,8000,8000,8000,8000,0
|
|
20240619,165800,443403210,8000,8000,8000,8000,0
|
|
20240619,165700,443403210,8000,8000,8000,8000,0
|
|
20240619,165600,443403210,8000,8000,8000,8000,0
|
|
20240619,165500,443403210,8000,8000,8000,8000,0
|
|
20240619,165400,443403210,8000,8000,8000,8000,0
|
|
20240619,165300,443403210,8000,8000,8000,8000,0
|
|
20240619,165200,443403210,8000,8000,8000,8000,0
|
|
20240619,165100,443403210,8000,8000,8000,8000,0
|
|
20240619,165000,443403210,8000,8000,8000,8000,0
|
|
20240619,164900,443403210,8000,8000,8000,8000,0
|
|
20240619,164800,443403210,8000,8000,8000,8000,0
|
|
20240619,164700,443403210,8000,8000,8000,8000,0
|
|
20240619,164600,443403210,8000,8000,8000,8000,0
|
|
20240619,164500,443403210,8000,8000,8000,8000,0
|
|
20240619,164400,443403210,8000,8000,8000,8000,0
|
|
20240619,164300,443403210,8000,8000,8000,8000,0
|
|
20240619,164200,443403210,8000,8000,8000,8000,0
|
|
20240619,164100,443403210,8000,8000,8000,8000,0
|
|
20240619,164000,443403210,8000,8000,8000,8000,1218
|
|
20240619,163900,443403210,8000,8000,8000,8000,0
|
|
20240619,163800,443403210,8000,8000,8000,8000,0
|
|
20240619,163700,443403210,8000,8000,8000,8000,0
|
|
20240619,163600,443403210,8000,8000,8000,8000,0
|
|
20240619,163500,443403210,8000,8000,8000,8000,0
|
|
20240619,163400,443403210,8000,8000,8000,8000,0
|
|
20240619,163300,443403210,8000,8000,8000,8000,0
|
|
20240619,163200,443403210,8000,8000,8000,8000,0
|
|
20240619,163100,443403210,8000,8000,8000,8000,0
|
|
20240619,163000,443403210,8000,8000,8000,8000,0
|
|
20240619,162900,443403210,8000,8000,8000,8000,0
|
|
20240619,162800,443403210,8000,8000,8000,8000,0
|
|
20240619,162700,443403210,8000,8000,8000,8000,0
|
|
20240619,162600,443403210,8000,8000,8000,8000,0
|
|
20240619,162500,443403210,8000,8000,8000,8000,0
|
|
20240619,162400,443403210,8000,8000,8000,8000,0
|
|
20240619,162300,443403210,8000,8000,8000,8000,0
|
|
20240619,162200,443403210,8000,8000,8000,8000,0
|
|
20240619,162100,443403210,8000,8000,8000,8000,0
|
|
20240619,162000,443403210,8000,8000,8000,8000,0
|
|
20240619,161900,443403210,8000,8000,8000,8000,0
|
|
20240619,161800,443403210,8000,8000,8000,8000,0
|
|
20240619,161700,443403210,8000,8000,8000,8000,0
|
|
20240619,161600,443403210,8000,8000,8000,8000,0
|
|
20240619,161500,443403210,8000,8000,8000,8000,0
|
|
20240619,161400,443403210,8000,8000,8000,8000,0
|
|
20240619,161300,443403210,8000,8000,8000,8000,0
|
|
20240619,161200,443403210,8000,8000,8000,8000,0
|
|
20240619,161100,443403210,8000,8000,8000,8000,0
|
|
20240619,161000,443403210,8000,8000,8000,8000,1218
|
|
20240619,160900,443403210,8000,8000,8000,8000,0
|
|
20240619,160800,443403210,8000,8000,8000,8000,0
|
|
20240619,160700,443403210,8000,8000,8000,8000,0
|
|
20240619,160600,443403210,8000,8000,8000,8000,0
|
|
20240619,160500,443403210,8000,8000,8000,8000,0
|
|
20240619,160400,443403210,8000,8000,8000,8000,0
|
|
20240619,160300,443403210,8000,8000,8000,8000,0
|
|
20240619,160200,443403210,8000,8000,8000,8000,0
|
|
20240619,160100,443403210,8000,8000,8000,8000,0
|
|
20240619,160000,443403210,8000,8000,8000,8000,0
|
|
20240619,155900,443403210,8000,8000,8000,8000,0
|
|
20240619,155800,443403210,8000,8000,8000,8000,0
|
|
20240619,155700,443403210,8000,8000,8000,8000,0
|
|
20240619,155600,443403210,8000,8000,8000,8000,0
|
|
20240619,155500,443403210,8000,8000,8000,8000,0
|
|
20240619,155400,443403210,8000,8000,8000,8000,0
|
|
20240619,155300,443403210,8000,8000,8000,8000,0
|
|
20240619,155200,443403210,8000,8000,8000,8000,0
|
|
20240619,155100,443403210,8000,8000,8000,8000,0
|
|
20240619,155000,443403210,8000,8000,8000,8000,0
|
|
20240619,154900,443403210,8000,8000,8000,8000,0
|
|
20240619,154800,443403210,8000,8000,8000,8000,0
|
|
20240619,154700,443403210,8000,8000,8000,8000,0
|
|
20240619,154600,443403210,8000,8000,8000,8000,0
|
|
20240619,154500,443403210,8000,8000,8000,8000,0
|
|
20240619,154400,443403210,8000,8000,8000,8000,0
|
|
20240619,154300,443403210,8000,8000,8000,8000,0
|
|
20240619,154200,443403210,8000,8000,8000,8000,0
|
|
20240619,154100,443403210,8000,8000,8000,8000,0
|
|
20240619,154000,443403210,8000,8000,8000,8000,1218
|
|
20240619,153900,443403210,8000,8000,8000,8000,0
|
|
20240619,153800,443403210,8000,8000,8000,8000,0
|
|
20240619,153700,443403210,8000,8000,8000,8000,0
|
|
20240619,153600,443403210,8000,8000,8000,8000,0
|
|
20240619,153500,443403210,8000,8000,8000,8000,0
|
|
20240619,153400,443403210,8000,8000,8000,8000,0
|
|
20240619,153300,443403210,8000,8000,8000,8000,0
|
|
20240619,153200,443403210,8000,8000,8000,8000,0
|
|
20240619,153100,443403210,8000,8000,8000,8000,0
|
|
20240619,153000,443403210,8000,8000,8000,8000,1218
|
|
20240619,152900,433659210,8040,8040,8040,8040,0
|
|
20240619,152800,433659210,8040,8040,8040,8040,0
|
|
20240619,152700,433659210,8040,8040,8040,8040,0
|
|
20240619,152600,433659210,8040,8040,8040,8040,0
|
|
20240619,152500,433659210,8040,8040,8040,8040,0
|
|
20240619,152400,433659210,8040,8040,8040,8040,0
|
|
20240619,152300,433659210,8040,8040,8040,8040,0
|
|
20240619,152200,433659210,8040,8040,8040,8040,0
|
|
20240619,152100,433659210,8040,8040,8040,8040,0
|
|
20240619,152000,433659210,8040,8040,8040,8040,0
|
|
20240619,151900,433659210,8040,7910,8040,7910,884
|
|
20240619,151800,426606210,7910,7910,7910,7910,13
|
|
20240619,151700,426503380,7950,7920,7950,7900,521
|
|
20240619,151600,422381980,7960,7890,7960,7890,811
|
|
20240619,151500,415976520,7900,7890,7900,7890,1336
|
|
20240619,151400,405424680,7890,7900,7900,7890,621
|
|
20240619,151300,400524970,7900,7890,7900,7890,507
|
|
20240619,151200,396524720,7890,7890,7900,7890,592
|
|
20240619,151100,391853630,7900,7890,7900,7890,552
|
|
20240619,151000,387494550,7890,7900,7900,7890,508
|
|
20240619,150900,383485070,7900,7900,7900,7900,1313
|
|
20240619,150800,373112370,7900,7900,7910,7900,557
|
|
20240619,150700,368712060,7900,7910,7910,7900,743
|
|
20240619,150600,362839140,7910,7910,7920,7910,827
|
|
20240619,150500,356297520,7910,7910,7910,7900,766
|
|
20240619,150400,350240810,7910,7960,7960,7910,438
|
|
20240619,150300,346775930,7910,7930,7930,7900,12131
|
|
20240619,150200,250751780,7930,7940,7940,7930,558
|
|
20240619,150100,246326420,7940,7940,7940,7940,413
|
|
20240619,150000,243047200,7940,7940,7940,7940,703
|
|
20240619,145900,237465380,7950,7950,7950,7950,0
|
|
20240619,145800,237465380,7950,7950,7950,7950,0
|
|
20240619,145700,237465380,7950,7950,7950,7950,410
|
|
20240619,145600,234205880,7950,7950,7950,7950,8
|
|
20240619,145500,234142280,7940,7940,7940,7940,0
|
|
20240619,145400,234142280,7940,7940,7940,7940,0
|
|
20240619,145300,234142280,7940,7940,7940,7940,0
|
|
20240619,145200,234142280,7940,7940,7940,7940,150
|
|
20240619,145100,232951280,7950,7950,7950,7950,513
|
|
20240619,145000,228872930,7950,7950,7950,7950,10
|
|
20240619,144900,228793430,7940,7940,7940,7940,0
|
|
20240619,144800,228793430,7940,7940,7940,7940,106
|
|
20240619,144700,227951790,7940,7940,7940,7940,0
|
|
20240619,144600,227951790,7940,7940,7940,7940,0
|
|
20240619,144500,227951790,7940,7950,7950,7940,1218
|
|
20240619,144400,218278870,7950,7950,7950,7950,0
|
|
20240619,144300,218278870,7950,7950,7950,7950,10
|
|
20240619,144200,218199370,7950,7950,7950,7950,0
|
|
20240619,144100,218199370,7950,7950,7950,7950,0
|
|
20240619,144000,218199370,7950,7950,7950,7950,0
|
|
20240619,143900,218199370,7950,7950,7950,7950,200
|
|
20240619,143800,216609370,7940,7950,7950,7940,747
|
|
20240619,143700,210675380,7950,7950,7950,7950,0
|
|
20240619,143600,210675380,7950,7950,7950,7950,0
|
|
20240619,143500,210675380,7950,7950,7950,7950,0
|
|
20240619,143400,210675380,7950,7950,7950,7950,0
|
|
20240619,143300,210675380,7950,7950,7950,7950,0
|
|
20240619,143200,210675380,7950,7950,7950,7950,0
|
|
20240619,143100,210675380,7950,7950,7950,7950,0
|
|
20240619,143000,210675380,7950,7950,7950,7950,0
|
|
20240619,142900,210675380,7950,7950,7950,7950,0
|
|
20240619,142800,210675380,7950,7950,7950,7950,1
|
|
20240619,142700,210667430,7950,7950,7950,7950,0
|
|
20240619,142600,210667430,7950,7950,7950,7950,0
|
|
20240619,142500,210667430,7950,7950,7950,7950,0
|
|
20240619,142400,210667430,7950,7950,7950,7950,0
|
|
20240619,142300,210667430,7950,7950,7950,7950,0
|
|
20240619,142200,210667430,7950,7950,7950,7950,0
|
|
20240619,142100,210667430,7950,7950,7950,7950,0
|
|
20240619,142000,210667430,7950,7950,7950,7950,0
|
|
20240619,141900,210667430,7950,7950,7950,7950,0
|
|
20240619,141800,210667430,7950,7950,7950,7950,0
|
|
20240619,141700,210667430,7950,7950,7950,7950,0
|
|
20240619,141600,210667430,7950,7950,7950,7950,0
|
|
20240619,141500,210667430,7950,7950,7950,7950,0
|
|
20240619,141400,210667430,7950,7950,7950,7950,0
|
|
20240619,141300,210667430,7950,7950,7950,7950,900
|
|
20240619,141200,203512430,7950,7950,7950,7950,0
|
|
20240619,141100,203512430,7950,7950,7950,7950,0
|
|
20240619,141000,203512430,7950,7950,7950,7950,1
|
|
20240619,140900,203504480,7960,7960,7960,7960,11
|
|
20240619,140800,203416920,7960,7960,7960,7960,2
|
|
20240619,140700,203401000,7960,7960,7960,7960,5
|
|
20240619,140600,203361200,7950,7950,7950,7950,0
|
|
20240619,140500,203361200,7950,7950,7950,7950,0
|
|
20240619,140400,203361200,7950,7950,7950,7950,0
|
|
20240619,140300,203361200,7950,7950,7950,7950,0
|
|
20240619,140200,203361200,7950,7960,7960,7950,43
|
|
20240619,140100,203019250,7960,7960,7960,7960,2
|
|
20240619,140000,203003330,7960,7960,7960,7960,0
|
|
20240619,135900,203003330,7960,7960,7960,7960,0
|
|
20240619,135800,203003330,7960,7960,7960,7960,25
|
|
20240619,135700,202804330,7960,7960,7960,7960,50
|
|
20240619,135600,202406330,7950,7950,7950,7950,2
|
|
20240619,135500,202390430,7960,7960,7960,7960,0
|
|
20240619,135400,202390430,7960,7960,7960,7960,2
|
|
20240619,135300,202374510,7950,7950,7950,7950,0
|
|
20240619,135200,202374510,7950,7950,7950,7950,0
|
|
20240619,135100,202374510,7950,7950,7950,7950,0
|
|
20240619,135000,202374510,7950,7950,7950,7950,1
|
|
20240619,134900,202366560,7960,7960,7960,7960,0
|
|
20240619,134800,202366560,7960,7960,7960,7960,0
|
|
20240619,134700,202366560,7960,7960,7960,7960,0
|
|
20240619,134600,202366560,7960,7960,7960,7960,0
|
|
20240619,134500,202366560,7960,7960,7960,7960,0
|
|
20240619,134400,202366560,7960,7960,7960,7960,0
|
|
20240619,134300,202366560,7960,7960,7960,7960,0
|
|
20240619,134200,202366560,7960,7960,7960,7960,0
|
|
20240619,134100,202366560,7960,7960,7960,7960,1
|
|
20240619,134000,202358600,7960,7960,7960,7960,18
|
|
20240619,133900,202215320,7960,7960,7960,7960,0
|
|
20240619,133800,202215320,7960,7960,7960,7960,25
|
|
20240619,133700,202016320,7960,7960,7960,7960,0
|
|
20240619,133600,202016320,7960,7960,7960,7960,20
|
|
20240619,133500,201857120,7960,7960,7960,7960,53
|
|
20240619,133400,201435240,7960,7960,7960,7960,0
|
|
20240619,133300,201435240,7960,7960,7960,7960,0
|
|
20240619,133200,201435240,7960,7960,7960,7960,0
|
|
20240619,133100,201435240,7960,7960,7960,7960,0
|
|
20240619,133000,201435240,7960,7960,7960,7960,0
|
|
20240619,132900,201435240,7960,7960,7960,7960,0
|
|
20240619,132800,201435240,7960,7960,7960,7960,10
|
|
20240619,132700,201355640,7960,7960,7960,7960,0
|
|
20240619,132600,201355640,7960,7960,7960,7960,1
|
|
20240619,132500,201347680,7950,7950,7950,7950,6
|
|
20240619,132400,201299980,7950,7950,7950,7950,990
|
|
20240619,132300,193429480,7950,7950,7950,7950,1
|
|
20240619,132200,193421530,7950,7950,7950,7950,1
|
|
20240619,132100,193413580,7950,7950,7950,7950,0
|
|
20240619,132000,193413580,7950,7950,7950,7950,0
|
|
20240619,131900,193413580,7950,7950,7950,7950,0
|
|
20240619,131800,193413580,7950,7950,7950,7950,105
|
|
20240619,131700,192578830,7950,7950,7950,7950,0
|
|
20240619,131600,192578830,7950,7950,7950,7950,0
|
|
20240619,131500,192578830,7950,7950,7950,7950,2
|
|
20240619,131400,192562930,7950,7950,7950,7950,0
|
|
20240619,131300,192562930,7950,7950,7950,7950,0
|
|
20240619,131200,192562930,7950,7950,7950,7950,0
|
|
20240619,131100,192562930,7950,7950,7950,7950,0
|
|
20240619,131000,192562930,7950,7950,7950,7950,0
|
|
20240619,130900,192562930,7950,7950,7950,7950,0
|
|
20240619,130800,192562930,7950,7950,7950,7950,5
|
|
20240619,130700,192523180,7950,7950,7950,7950,0
|
|
20240619,130600,192523180,7950,7950,7950,7950,23
|
|
20240619,130500,192340330,7950,7950,7950,7950,25
|
|
20240619,130400,192141580,7950,7950,7950,7950,2
|
|
20240619,130300,192125680,7950,7940,7950,7940,24
|
|
20240619,130200,191934890,7960,7960,7960,7960,0
|
|
20240619,130100,191934890,7960,7960,7960,7960,0
|
|
20240619,130000,191934890,7960,7960,7960,7960,1
|
|
20240619,125900,191926930,7940,7940,7940,7940,0
|
|
20240619,125800,191926930,7940,7940,7940,7940,1858
|
|
20240619,125700,177174410,7940,7940,7940,7940,0
|
|
20240619,125600,177174410,7940,7940,7940,7940,0
|
|
20240619,125500,177174410,7940,7940,7940,7940,50
|
|
20240619,125400,176777410,7940,7940,7940,7940,0
|
|
20240619,125300,176777410,7940,7940,7940,7940,0
|
|
20240619,125200,176777410,7940,7940,7940,7940,0
|
|
20240619,125100,176777410,7940,7940,7940,7940,0
|
|
20240619,125000,176777410,7940,7940,7940,7940,0
|
|
20240619,124900,176777410,7940,7940,7940,7940,1
|
|
20240619,124800,176769470,7940,7940,7940,7940,400
|
|
20240619,124700,173593470,7940,7940,7940,7940,0
|
|
20240619,124600,173593470,7940,7940,7940,7940,5
|
|
20240619,124500,173553770,7940,7940,7940,7940,8
|
|
20240619,124400,173490250,7940,7940,7940,7940,5
|
|
20240619,124300,173450550,7930,7930,7930,7930,7
|
|
20240619,124200,173395040,7940,7940,7940,7940,0
|
|
20240619,124100,173395040,7940,7940,7940,7940,100
|
|
20240619,124000,172601040,7940,7940,7940,7940,0
|
|
20240619,123900,172601040,7940,7940,7940,7940,10
|
|
20240619,123800,172521640,7940,7940,7940,7940,0
|
|
20240619,123700,172521640,7940,7940,7940,7940,0
|
|
20240619,123600,172521640,7940,7940,7940,7940,1
|
|
20240619,123500,172513700,7930,7930,7930,7930,0
|
|
20240619,123400,172513700,7930,7930,7930,7930,1420
|
|
20240619,123300,161253100,7930,7930,7930,7930,1
|
|
20240619,123200,161245170,7920,7920,7920,7920,0
|
|
20240619,123100,161245170,7920,7920,7920,7920,0
|
|
20240619,123000,161245170,7920,7920,7920,7920,80
|
|
20240619,122900,160611570,7920,7950,7950,7920,4010
|
|
20240619,122800,128768170,7950,7950,7950,7950,100
|
|
20240619,122700,127973170,7960,7960,7960,7960,10
|
|
20240619,122600,127893570,7960,7960,7960,7960,0
|
|
20240619,122500,127893570,7960,7960,7960,7960,5
|
|
20240619,122400,127853770,7960,7960,7960,7960,0
|
|
20240619,122300,127853770,7960,7960,7960,7960,0
|
|
20240619,122200,127853770,7960,7960,7960,7960,20
|
|
20240619,122100,127694570,7960,7960,7960,7960,0
|
|
20240619,122000,127694570,7960,7960,7960,7960,20
|
|
20240619,121900,127535370,7960,7960,7960,7960,63
|
|
20240619,121800,127033890,7960,7960,7960,7960,1
|
|
20240619,121700,127025930,7950,7950,7950,7950,20
|
|
20240619,121600,126866930,7960,7960,7960,7960,196
|
|
20240619,121500,125306770,7960,7960,7960,7960,0
|
|
20240619,121400,125306770,7960,7960,7960,7960,0
|
|
20240619,121300,125306770,7960,7960,7960,7960,0
|
|
20240619,121200,125306770,7960,7960,7960,7960,62
|
|
20240619,121100,124813250,7960,7960,7960,7960,0
|
|
20240619,121000,124813250,7960,7960,7960,7960,1
|
|
20240619,120900,124805290,7960,7960,7960,7960,1
|
|
20240619,120800,124797330,7950,7950,7950,7950,0
|
|
20240619,120700,124797330,7950,7960,7960,7950,155
|
|
20240619,120600,123564530,7950,7950,7950,7950,20
|
|
20240619,120500,123405530,7950,7950,7950,7950,1
|
|
20240619,120400,123397580,7960,7960,7960,7960,0
|
|
20240619,120300,123397580,7960,7960,7960,7960,0
|
|
20240619,120200,123397580,7960,7960,7960,7960,0
|
|
20240619,120100,123397580,7960,7960,7960,7960,1
|
|
20240619,120000,123389620,7960,7960,7960,7960,51
|
|
20240619,115900,122983660,7950,7950,7950,7950,0
|
|
20240619,115800,122983660,7950,7950,7950,7950,121
|
|
20240619,115700,122021710,7960,7960,7960,7960,1
|
|
20240619,115600,122013750,7960,7960,7960,7960,2132
|
|
20240619,115500,105043030,7960,7960,7960,7960,0
|
|
20240619,115400,105043030,7960,7960,7960,7960,200
|
|
20240619,115300,103451030,7960,7960,7960,7960,10
|
|
20240619,115200,103371430,7960,7970,7970,7960,220
|
|
20240619,115100,101618890,7980,7980,7980,7980,0
|
|
20240619,115000,101618890,7980,7980,7980,7980,0
|
|
20240619,114900,101618890,7980,7980,7980,7980,0
|
|
20240619,114800,101618890,7980,7980,7980,7980,0
|
|
20240619,114700,101618890,7980,7980,7980,7980,0
|
|
20240619,114600,101618890,7980,7980,7980,7980,1
|
|
20240619,114500,101610910,7970,7970,7970,7970,0
|
|
20240619,114400,101610910,7970,7970,7970,7970,5
|
|
20240619,114300,101571060,7980,7980,7980,7980,10
|
|
20240619,114200,101491260,7980,7980,7980,7970,967
|
|
20240619,114100,93778990,7980,7980,7980,7980,100
|
|
20240619,114000,92980990,7990,7990,7990,7990,0
|
|
20240619,113900,92980990,7990,7990,7990,7990,17
|
|
20240619,113800,92845160,7990,7990,7990,7990,0
|
|
20240619,113700,92845160,7990,7990,7990,7990,0
|
|
20240619,113600,92845160,7990,7990,7990,7990,0
|
|
20240619,113500,92845160,7990,7990,7990,7990,0
|
|
20240619,113400,92845160,7990,7990,7990,7990,44
|
|
20240619,113300,92493600,7990,7990,7990,7990,0
|
|
20240619,113200,92493600,7990,7990,7990,7990,109
|
|
20240619,113100,91622690,8000,8000,8000,8000,0
|
|
20240619,113000,91622690,8000,8000,8000,8000,23
|
|
20240619,112900,91438690,8000,8000,8000,8000,1
|
|
20240619,112800,91430690,7990,7990,7990,7990,235
|
|
20240619,112700,89553040,7990,7990,7990,7990,173
|
|
20240619,112600,88170770,8000,8000,8000,8000,0
|
|
20240619,112500,88170770,8000,8000,8000,8000,0
|
|
20240619,112400,88170770,8000,8000,8000,8000,1
|
|
20240619,112300,88162770,7980,7980,7980,7980,0
|
|
20240619,112200,88162770,7980,7980,7980,7980,0
|
|
20240619,112100,88162770,7980,7980,7980,7980,63
|
|
20240619,112000,87660030,7980,7980,7980,7980,24
|
|
20240619,111900,87468510,8000,8000,8000,8000,1
|
|
20240619,111800,87460510,7980,7980,7980,7980,864
|
|
20240619,111700,80565790,7980,7980,7980,7980,158
|
|
20240619,111600,79304950,7980,8010,8010,7980,311
|
|
20240619,111500,76823140,7980,7980,7980,7980,135
|
|
20240619,111400,75745840,8020,8020,8020,8020,0
|
|
20240619,111300,75745840,8020,8020,8020,8020,0
|
|
20240619,111200,75745840,8020,8020,8020,8020,0
|
|
20240619,111100,75745840,8020,7990,8020,7990,1511
|
|
20240619,111000,63672890,8020,8010,8020,8000,1925
|
|
20240619,110900,48265530,8020,8020,8020,8020,0
|
|
20240619,110800,48265530,8020,8020,8020,8020,10
|
|
20240619,110700,48185330,8020,8010,8020,8010,90
|
|
20240619,110600,47464420,8010,8010,8010,8010,0
|
|
20240619,110500,47464420,8010,8010,8010,8010,103
|
|
20240619,110400,46639390,8010,8010,8010,8010,0
|
|
20240619,110300,46639390,8010,8020,8020,8010,990
|
|
20240619,110200,38709440,8020,8020,8020,8020,0
|
|
20240619,110100,38709440,8020,8020,8020,8020,0
|
|
20240619,110000,38709440,8020,8020,8020,8020,0
|
|
20240619,105900,38709440,8020,8020,8020,8020,160
|
|
20240619,105800,37426240,8030,8030,8030,8030,0
|
|
20240619,105700,37426240,8030,8030,8030,8030,0
|
|
20240619,105600,37426240,8030,8030,8030,8020,162
|
|
20240619,105500,36126220,8080,8080,8080,8080,0
|
|
20240619,105400,36126220,8080,8080,8080,8080,0
|
|
20240619,105300,36126220,8080,8070,8080,8040,83
|
|
20240619,105200,35458300,8080,8080,8080,8080,0
|
|
20240619,105100,35458300,8080,8080,8080,8080,0
|
|
20240619,105000,35458300,8080,8080,8080,8080,0
|
|
20240619,104900,35458300,8080,8080,8080,8080,0
|
|
20240619,104800,35458300,8080,8080,8080,8080,3
|
|
20240619,104700,35434060,8080,8080,8080,8080,0
|
|
20240619,104600,35434060,8080,8080,8080,8080,0
|
|
20240619,104500,35434060,8080,8080,8080,8080,0
|
|
20240619,104400,35434060,8080,8080,8080,8080,0
|
|
20240619,104300,35434060,8080,8080,8080,8080,1
|
|
20240619,104200,35425980,8080,8080,8080,8080,0
|
|
20240619,104100,35425980,8080,8080,8080,8080,0
|
|
20240619,104000,35425980,8080,8080,8080,8080,10
|
|
20240619,103900,35345180,8080,8080,8080,8080,0
|
|
20240619,103800,35345180,8080,8080,8080,8080,1
|
|
20240619,103700,35337100,8080,8080,8080,8080,0
|
|
20240619,103600,35337100,8080,8080,8080,8080,1
|
|
20240619,103500,35329020,8050,8050,8050,8050,0
|
|
20240619,103400,35329020,8050,8050,8050,8050,0
|
|
20240619,103300,35329020,8050,8050,8050,8050,0
|
|
20240619,103200,35329020,8050,8050,8050,8050,0
|
|
20240619,103100,35329020,8050,8050,8050,8050,0
|
|
20240619,103000,35329020,8050,8060,8060,8050,191
|
|
20240619,102900,33791350,8080,8080,8080,8080,0
|
|
20240619,102800,33791350,8080,8080,8080,8080,0
|
|
20240619,102700,33791350,8080,8080,8080,8080,0
|
|
20240619,102600,33791350,8080,8080,8080,8080,2
|
|
20240619,102500,33775190,8080,8080,8080,8080,0
|
|
20240619,102400,33775190,8080,8080,8080,8080,0
|
|
20240619,102300,33775190,8080,8080,8080,8080,0
|
|
20240619,102200,33775190,8080,8080,8080,8080,0
|
|
20240619,102100,33775190,8080,8080,8080,8080,0
|
|
20240619,102000,33775190,8080,8080,8080,8080,1
|
|
20240619,101900,33767110,8060,8070,8070,8060,133
|
|
20240619,101800,32694910,8070,8070,8070,8070,0
|
|
20240619,101700,32694910,8070,8070,8070,8070,0
|
|
20240619,101600,32694910,8070,8070,8070,8070,0
|
|
20240619,101500,32694910,8070,8070,8070,8070,1
|
|
20240619,101400,32686840,8080,8080,8080,8080,0
|
|
20240619,101300,32686840,8080,8080,8080,8080,0
|
|
20240619,101200,32686840,8080,8080,8080,8080,0
|
|
20240619,101100,32686840,8080,8080,8080,8080,0
|
|
20240619,101000,32686840,8080,8080,8080,8080,0
|
|
20240619,100900,32686840,8080,8080,8080,8080,0
|
|
20240619,100800,32686840,8080,8080,8080,8080,0
|
|
20240619,100700,32686840,8080,8080,8080,8080,6
|
|
20240619,100600,32638360,8080,8080,8080,8080,0
|
|
20240619,100500,32638360,8080,8080,8080,8080,0
|
|
20240619,100400,32638360,8080,8080,8080,8080,1
|
|
20240619,100300,32630280,8080,8100,8100,8080,336
|
|
20240619,100200,29908720,8100,8100,8100,8100,0
|
|
20240619,100100,29908720,8100,8100,8100,8100,0
|
|
20240619,100000,29908720,8100,8100,8100,8100,0
|
|
20240619,095900,29908720,8100,8100,8100,8100,5
|
|
20240619,095800,29868220,8100,8100,8100,8100,3
|
|
20240619,095700,29843920,8100,8100,8100,8100,0
|
|
20240619,095600,29843920,8100,8100,8100,8100,0
|
|
20240619,095500,29843920,8100,8100,8100,8100,0
|
|
20240619,095400,29843920,8100,8100,8100,8100,0
|
|
20240619,095300,29843920,8100,8100,8100,8100,0
|
|
20240619,095200,29843920,8100,8090,8100,8090,150
|
|
20240619,095100,28629490,8080,8080,8080,8080,171
|
|
20240619,095000,27247810,8080,8080,8080,8080,0
|
|
20240619,094900,27247810,8080,8080,8080,8080,0
|
|
20240619,094800,27247810,8080,8080,8080,8080,184
|
|
20240619,094700,25761090,8080,8080,8080,8080,0
|
|
20240619,094600,25761090,8080,8080,8080,8080,100
|
|
20240619,094500,24953090,8090,8090,8090,8090,0
|
|
20240619,094400,24953090,8090,8090,8090,8090,0
|
|
20240619,094300,24953090,8090,8080,8090,8080,525
|
|
20240619,094200,20710380,8080,8080,8080,8080,10
|
|
20240619,094100,20629580,8080,8080,8080,8080,0
|
|
20240619,094000,20629580,8080,8070,8080,8070,500
|
|
20240619,093900,16589780,8080,8080,8080,8080,0
|
|
20240619,093800,16589780,8080,8080,8080,8080,0
|
|
20240619,093700,16589780,8080,8080,8080,8080,0
|
|
20240619,093600,16589780,8080,8060,8080,8060,359
|
|
20240619,093500,13692300,8060,8060,8060,8060,100
|
|
20240619,093400,12886300,8060,8060,8060,8060,0
|
|
20240619,093300,12886300,8060,8060,8060,8060,0
|
|
20240619,093200,12886300,8060,8060,8060,8060,0
|
|
20240619,093100,12886300,8060,8060,8060,8060,1
|
|
20240619,093000,12878240,8040,8040,8040,8040,1
|
|
20240619,092900,12870200,8030,8030,8030,8030,0
|
|
20240619,092800,12870200,8030,8030,8030,8030,0
|
|
20240619,092700,12870200,8030,8030,8030,8030,67
|
|
20240619,092600,12332190,8030,8030,8030,8030,179
|
|
20240619,092500,10894820,8030,8030,8030,8030,0
|
|
20240619,092400,10894820,8030,8030,8030,8030,100
|
|
20240619,092300,10091820,8050,8050,8050,8050,0
|
|
20240619,092200,10091820,8050,8050,8050,8050,1
|
|
20240619,092100,10083770,8060,8060,8060,8060,1
|
|
20240619,092000,10075710,8050,8050,8050,8050,0
|
|
20240619,091900,10075710,8050,8050,8050,8050,0
|
|
20240619,091800,10075710,8050,8050,8050,8050,0
|
|
20240619,091700,10075710,8050,8050,8050,8050,0
|
|
20240619,091600,10075710,8050,8050,8050,8050,5
|
|
20240619,091500,10035460,8050,8050,8050,8050,33
|
|
20240619,091400,9769810,8060,8060,8060,8060,21
|
|
20240619,091300,9600550,8030,8030,8030,8030,0
|
|
20240619,091200,9600550,8030,8030,8030,8030,72
|
|
20240619,091100,9022390,8060,8060,8060,8060,0
|
|
20240619,091000,9022390,8060,8060,8060,8060,1
|
|
20240619,090900,9014330,8060,8060,8060,8060,0
|
|
20240619,090800,9014330,8060,8060,8060,8060,0
|
|
20240619,090700,9014330,8060,8060,8060,8060,0
|
|
20240619,090600,9014330,8060,8060,8060,8060,0
|
|
20240619,090500,9014330,8060,8060,8060,8060,0
|
|
20240619,090400,9014330,8060,8060,8060,8060,1
|
|
20240619,090300,9006270,8040,8040,8040,8040,101
|
|
20240619,090200,8194230,8010,8010,8010,8010,200
|
|
20240619,090100,6592230,8010,8010,8010,8010,0
|
|
20240619,090000,6592230,8010,8010,8010,8010,823
|