585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184200,117691075,3565,3565,3565,3565,1146
|
|
20240624,184100,117691075,3565,3565,3565,3565,0
|
|
20240624,184000,117691075,3565,3565,3565,3565,0
|
|
20240624,183900,117691075,3565,3565,3565,3565,0
|
|
20240624,183800,117691075,3565,3565,3565,3565,0
|
|
20240624,183700,117691075,3565,3565,3565,3565,0
|
|
20240624,183600,117691075,3565,3565,3565,3565,0
|
|
20240624,183500,117691075,3565,3565,3565,3565,0
|
|
20240624,183400,117691075,3565,3565,3565,3565,0
|
|
20240624,183300,117691075,3565,3565,3565,3565,0
|
|
20240624,183200,117691075,3565,3565,3565,3565,0
|
|
20240624,183100,117691075,3565,3565,3565,3565,0
|
|
20240624,183000,117691075,3565,3565,3565,3565,0
|
|
20240624,182900,117691075,3565,3565,3565,3565,0
|
|
20240624,182800,117691075,3565,3565,3565,3565,0
|
|
20240624,182700,117691075,3565,3565,3565,3565,0
|
|
20240624,182600,117691075,3565,3565,3565,3565,0
|
|
20240624,182500,117691075,3565,3565,3565,3565,0
|
|
20240624,182400,117691075,3565,3565,3565,3565,0
|
|
20240624,182300,117691075,3565,3565,3565,3565,0
|
|
20240624,182200,117691075,3565,3565,3565,3565,0
|
|
20240624,182100,117691075,3565,3565,3565,3565,0
|
|
20240624,182000,117691075,3565,3565,3565,3565,0
|
|
20240624,181900,117691075,3565,3565,3565,3565,0
|
|
20240624,181800,117691075,3565,3565,3565,3565,0
|
|
20240624,181700,117691075,3565,3565,3565,3565,0
|
|
20240624,181600,117691075,3565,3565,3565,3565,0
|
|
20240624,181500,117691075,3565,3565,3565,3565,0
|
|
20240624,181400,117691075,3565,3565,3565,3565,0
|
|
20240624,181300,117691075,3565,3565,3565,3565,0
|
|
20240624,181200,117691075,3565,3565,3565,3565,1146
|
|
20240624,181100,117691075,3565,3565,3565,3565,0
|
|
20240624,181000,117691075,3565,3565,3565,3565,0
|
|
20240624,180900,117691075,3565,3565,3565,3565,0
|
|
20240624,180800,117691075,3565,3565,3565,3565,0
|
|
20240624,180700,117691075,3565,3565,3565,3565,0
|
|
20240624,180600,117691075,3565,3565,3565,3565,0
|
|
20240624,180500,117691075,3565,3565,3565,3565,0
|
|
20240624,180400,117691075,3565,3565,3565,3565,0
|
|
20240624,180300,117691075,3565,3565,3565,3565,0
|
|
20240624,180200,117691075,3565,3565,3565,3565,0
|
|
20240624,180100,117691075,3565,3565,3565,3565,0
|
|
20240624,180000,117691075,3565,3565,3565,3565,0
|
|
20240624,175900,117691075,3565,3565,3565,3565,0
|
|
20240624,175800,117691075,3565,3565,3565,3565,0
|
|
20240624,175700,117691075,3565,3565,3565,3565,0
|
|
20240624,175600,117691075,3565,3565,3565,3565,0
|
|
20240624,175500,117691075,3565,3565,3565,3565,0
|
|
20240624,175400,117691075,3565,3565,3565,3565,0
|
|
20240624,175300,117691075,3565,3565,3565,3565,0
|
|
20240624,175200,117691075,3565,3565,3565,3565,0
|
|
20240624,175100,117691075,3565,3565,3565,3565,0
|
|
20240624,175000,117691075,3565,3565,3565,3565,0
|
|
20240624,174900,117691075,3565,3565,3565,3565,0
|
|
20240624,174800,117691075,3565,3565,3565,3565,0
|
|
20240624,174700,117691075,3565,3565,3565,3565,0
|
|
20240624,174600,117691075,3565,3565,3565,3565,0
|
|
20240624,174500,117691075,3565,3565,3565,3565,0
|
|
20240624,174400,117691075,3565,3565,3565,3565,0
|
|
20240624,174300,117691075,3565,3565,3565,3565,0
|
|
20240624,174200,117691075,3565,3565,3565,3565,1146
|
|
20240624,174100,117691075,3565,3565,3565,3565,0
|
|
20240624,174000,117691075,3565,3565,3565,3565,0
|
|
20240624,173900,117691075,3565,3565,3565,3565,0
|
|
20240624,173800,117691075,3565,3565,3565,3565,0
|
|
20240624,173700,117691075,3565,3565,3565,3565,0
|
|
20240624,173600,117691075,3565,3565,3565,3565,0
|
|
20240624,173500,117691075,3565,3565,3565,3565,0
|
|
20240624,173400,117691075,3565,3565,3565,3565,0
|
|
20240624,173300,117691075,3565,3565,3565,3565,0
|
|
20240624,173200,117691075,3565,3565,3565,3565,0
|
|
20240624,173100,117691075,3565,3565,3565,3565,0
|
|
20240624,173000,117691075,3565,3565,3565,3565,0
|
|
20240624,172900,117691075,3565,3565,3565,3565,0
|
|
20240624,172800,117691075,3565,3565,3565,3565,0
|
|
20240624,172700,117691075,3565,3565,3565,3565,0
|
|
20240624,172600,117691075,3565,3565,3565,3565,0
|
|
20240624,172500,117691075,3565,3565,3565,3565,0
|
|
20240624,172400,117691075,3565,3565,3565,3565,0
|
|
20240624,172300,117691075,3565,3565,3565,3565,0
|
|
20240624,172200,117691075,3565,3565,3565,3565,0
|
|
20240624,172100,117691075,3565,3565,3565,3565,0
|
|
20240624,172000,117691075,3565,3565,3565,3565,0
|
|
20240624,171900,117691075,3565,3565,3565,3565,0
|
|
20240624,171800,117691075,3565,3565,3565,3565,0
|
|
20240624,171700,117691075,3565,3565,3565,3565,0
|
|
20240624,171600,117691075,3565,3565,3565,3565,0
|
|
20240624,171500,117691075,3565,3565,3565,3565,0
|
|
20240624,171400,117691075,3565,3565,3565,3565,0
|
|
20240624,171300,117691075,3565,3565,3565,3565,0
|
|
20240624,171200,117691075,3565,3565,3565,3565,1146
|
|
20240624,171100,117691075,3565,3565,3565,3565,0
|
|
20240624,171000,117691075,3565,3565,3565,3565,0
|
|
20240624,170900,117691075,3565,3565,3565,3565,0
|
|
20240624,170800,117691075,3565,3565,3565,3565,0
|
|
20240624,170700,117691075,3565,3565,3565,3565,0
|
|
20240624,170600,117691075,3565,3565,3565,3565,0
|
|
20240624,170500,117691075,3565,3565,3565,3565,0
|
|
20240624,170400,117691075,3565,3565,3565,3565,0
|
|
20240624,170300,117691075,3565,3565,3565,3565,0
|
|
20240624,170200,117691075,3565,3565,3565,3565,0
|
|
20240624,170100,117691075,3565,3565,3565,3565,0
|
|
20240624,170000,117691075,3565,3565,3565,3565,0
|
|
20240624,165900,117691075,3565,3565,3565,3565,0
|
|
20240624,165800,117691075,3565,3565,3565,3565,0
|
|
20240624,165700,117691075,3565,3565,3565,3565,0
|
|
20240624,165600,117691075,3565,3565,3565,3565,0
|
|
20240624,165500,117691075,3565,3565,3565,3565,0
|
|
20240624,165400,117691075,3565,3565,3565,3565,0
|
|
20240624,165300,117691075,3565,3565,3565,3565,0
|
|
20240624,165200,117691075,3565,3565,3565,3565,0
|
|
20240624,165100,117691075,3565,3565,3565,3565,0
|
|
20240624,165000,117691075,3565,3565,3565,3565,0
|
|
20240624,164900,117691075,3565,3565,3565,3565,0
|
|
20240624,164800,117691075,3565,3565,3565,3565,0
|
|
20240624,164700,117691075,3565,3565,3565,3565,0
|
|
20240624,164600,117691075,3565,3565,3565,3565,0
|
|
20240624,164500,117691075,3565,3565,3565,3565,0
|
|
20240624,164400,117691075,3565,3565,3565,3565,0
|
|
20240624,164300,117691075,3565,3565,3565,3565,0
|
|
20240624,164200,117691075,3565,3565,3565,3565,1146
|
|
20240624,164100,117691075,3565,3565,3565,3565,0
|
|
20240624,164000,117691075,3565,3565,3565,3565,0
|
|
20240624,163900,117691075,3565,3565,3565,3565,0
|
|
20240624,163800,117691075,3565,3565,3565,3565,0
|
|
20240624,163700,117691075,3565,3565,3565,3565,0
|
|
20240624,163600,117691075,3565,3565,3565,3565,0
|
|
20240624,163500,117691075,3565,3565,3565,3565,0
|
|
20240624,163400,117691075,3565,3565,3565,3565,0
|
|
20240624,163300,117691075,3565,3565,3565,3565,0
|
|
20240624,163200,117691075,3565,3565,3565,3565,0
|
|
20240624,163100,117691075,3565,3565,3565,3565,0
|
|
20240624,163000,117691075,3565,3565,3565,3565,0
|
|
20240624,162900,117691075,3565,3565,3565,3565,0
|
|
20240624,162800,117691075,3565,3565,3565,3565,0
|
|
20240624,162700,117691075,3565,3565,3565,3565,0
|
|
20240624,162600,117691075,3565,3565,3565,3565,0
|
|
20240624,162500,117691075,3565,3565,3565,3565,0
|
|
20240624,162400,117691075,3565,3565,3565,3565,0
|
|
20240624,162300,117691075,3565,3565,3565,3565,0
|
|
20240624,162200,117691075,3565,3565,3565,3565,0
|
|
20240624,162100,117691075,3565,3565,3565,3565,0
|
|
20240624,162000,117691075,3565,3565,3565,3565,0
|
|
20240624,161900,117691075,3565,3565,3565,3565,0
|
|
20240624,161800,117691075,3565,3565,3565,3565,0
|
|
20240624,161700,117691075,3565,3565,3565,3565,0
|
|
20240624,161600,117691075,3565,3565,3565,3565,0
|
|
20240624,161500,117691075,3565,3565,3565,3565,0
|
|
20240624,161400,117691075,3565,3565,3565,3565,0
|
|
20240624,161300,117691075,3565,3565,3565,3565,0
|
|
20240624,161200,117691075,3565,3565,3565,3565,1146
|
|
20240624,161100,117691075,3565,3565,3565,3565,0
|
|
20240624,161000,117691075,3565,3565,3565,3565,0
|
|
20240624,160900,117691075,3565,3565,3565,3565,0
|
|
20240624,160800,117691075,3565,3565,3565,3565,0
|
|
20240624,160700,117691075,3565,3565,3565,3565,0
|
|
20240624,160600,117691075,3565,3565,3565,3565,0
|
|
20240624,160500,117691075,3565,3565,3565,3565,0
|
|
20240624,160400,117691075,3565,3565,3565,3565,0
|
|
20240624,160300,117691075,3565,3565,3565,3565,0
|
|
20240624,160200,117691075,3565,3565,3565,3565,0
|
|
20240624,160100,117691075,3565,3565,3565,3565,0
|
|
20240624,160000,117691075,3565,3565,3565,3565,0
|
|
20240624,155900,117691075,3565,3565,3565,3565,0
|
|
20240624,155800,117691075,3565,3565,3565,3565,0
|
|
20240624,155700,117691075,3565,3565,3565,3565,0
|
|
20240624,155600,117691075,3565,3565,3565,3565,0
|
|
20240624,155500,117691075,3565,3565,3565,3565,0
|
|
20240624,155400,117691075,3565,3565,3565,3565,0
|
|
20240624,155300,117691075,3565,3565,3565,3565,0
|
|
20240624,155200,117691075,3565,3565,3565,3565,0
|
|
20240624,155100,117691075,3565,3565,3565,3565,0
|
|
20240624,155000,117691075,3565,3565,3565,3565,0
|
|
20240624,154900,117691075,3565,3565,3565,3565,0
|
|
20240624,154800,117691075,3565,3565,3565,3565,0
|
|
20240624,154700,117691075,3565,3565,3565,3565,0
|
|
20240624,154600,117691075,3565,3565,3565,3565,0
|
|
20240624,154500,117691075,3565,3565,3565,3565,0
|
|
20240624,154400,117691075,3565,3565,3565,3565,0
|
|
20240624,154300,117691075,3565,3565,3565,3565,0
|
|
20240624,154200,117691075,3565,3565,3565,3565,1146
|
|
20240624,154100,117691075,3565,3565,3565,3565,0
|
|
20240624,154000,117691075,3565,3565,3565,3565,0
|
|
20240624,153900,117691075,3565,3565,3565,3565,0
|
|
20240624,153800,117691075,3565,3565,3565,3565,0
|
|
20240624,153700,117691075,3565,3565,3565,3565,0
|
|
20240624,153600,117691075,3565,3565,3565,3565,0
|
|
20240624,153500,117691075,3565,3565,3565,3565,0
|
|
20240624,153400,117691075,3565,3565,3565,3565,0
|
|
20240624,153300,117691075,3565,3565,3565,3565,0
|
|
20240624,153200,117691075,3565,3565,3565,3565,0
|
|
20240624,153100,117691075,3565,3565,3565,3565,0
|
|
20240624,153000,117691075,3565,3565,3565,3565,1146
|
|
20240624,152900,113605585,3565,3565,3565,3565,0
|
|
20240624,152800,113605585,3565,3565,3565,3565,0
|
|
20240624,152700,113605585,3565,3565,3565,3565,0
|
|
20240624,152600,113605585,3565,3565,3565,3565,0
|
|
20240624,152500,113605585,3565,3565,3565,3565,0
|
|
20240624,152400,113605585,3565,3565,3565,3565,0
|
|
20240624,152300,113605585,3565,3565,3565,3565,0
|
|
20240624,152200,113605585,3565,3565,3565,3565,0
|
|
20240624,152100,113605585,3565,3565,3565,3565,0
|
|
20240624,152000,113605585,3565,3565,3565,3565,0
|
|
20240624,151900,113605585,3565,3565,3565,3565,13
|
|
20240624,151800,113559240,3565,3565,3565,3565,0
|
|
20240624,151700,113559240,3565,3565,3565,3565,2
|
|
20240624,151600,113552110,3565,3565,3565,3565,2
|
|
20240624,151500,113544980,3565,3565,3565,3565,1
|
|
20240624,151400,113541415,3565,3565,3565,3565,2
|
|
20240624,151300,113534285,3565,3565,3565,3565,2
|
|
20240624,151200,113527155,3565,3565,3565,3565,2
|
|
20240624,151100,113520025,3565,3565,3575,3565,103
|
|
20240624,151000,113151830,3565,3565,3565,3565,0
|
|
20240624,150900,113151830,3565,3565,3570,3565,55
|
|
20240624,150800,112955495,3565,3565,3565,3565,2
|
|
20240624,150700,112948365,3565,3565,3565,3565,2
|
|
20240624,150600,112941235,3565,3565,3565,3565,2
|
|
20240624,150500,112934105,3565,3565,3565,3565,2
|
|
20240624,150400,112926975,3570,3570,3570,3570,5
|
|
20240624,150300,112909125,3565,3565,3565,3565,1
|
|
20240624,150200,112905560,3565,3565,3565,3565,1
|
|
20240624,150100,112901995,3565,3565,3565,3565,101
|
|
20240624,150000,112541930,3565,3565,3565,3565,1
|
|
20240624,145900,112538365,3565,3565,3565,3565,0
|
|
20240624,145800,112538365,3565,3565,3565,3565,1
|
|
20240624,145700,112534800,3570,3570,3570,3570,0
|
|
20240624,145600,112534800,3570,3570,3570,3570,0
|
|
20240624,145500,112534800,3570,3570,3570,3570,0
|
|
20240624,145400,112534800,3570,3570,3570,3570,0
|
|
20240624,145300,112534800,3570,3570,3570,3570,0
|
|
20240624,145200,112534800,3570,3570,3570,3570,0
|
|
20240624,145100,112534800,3570,3570,3570,3570,0
|
|
20240624,145000,112534800,3570,3570,3570,3570,0
|
|
20240624,144900,112534800,3570,3570,3570,3570,0
|
|
20240624,144800,112534800,3570,3570,3570,3570,0
|
|
20240624,144700,112534800,3570,3570,3570,3570,0
|
|
20240624,144600,112534800,3570,3570,3570,3570,0
|
|
20240624,144500,112534800,3570,3570,3570,3570,0
|
|
20240624,144400,112534800,3570,3570,3570,3570,0
|
|
20240624,144300,112534800,3570,3570,3570,3570,0
|
|
20240624,144200,112534800,3570,3570,3570,3570,0
|
|
20240624,144100,112534800,3570,3570,3570,3570,0
|
|
20240624,144000,112534800,3570,3570,3570,3570,0
|
|
20240624,143900,112534800,3570,3570,3570,3570,0
|
|
20240624,143800,112534800,3570,3570,3570,3570,0
|
|
20240624,143700,112534800,3570,3570,3570,3570,0
|
|
20240624,143600,112534800,3570,3570,3570,3570,0
|
|
20240624,143500,112534800,3570,3570,3570,3570,0
|
|
20240624,143400,112534800,3570,3570,3570,3570,150
|
|
20240624,143300,111999300,3560,3560,3560,3560,0
|
|
20240624,143200,111999300,3560,3560,3560,3560,164
|
|
20240624,143100,111415460,3560,3560,3560,3560,0
|
|
20240624,143000,111415460,3560,3560,3560,3560,0
|
|
20240624,142900,111415460,3560,3560,3560,3560,34
|
|
20240624,142800,111294420,3560,3560,3560,3560,0
|
|
20240624,142700,111294420,3560,3560,3560,3560,0
|
|
20240624,142600,111294420,3560,3560,3560,3560,0
|
|
20240624,142500,111294420,3560,3560,3560,3560,0
|
|
20240624,142400,111294420,3560,3560,3560,3560,0
|
|
20240624,142300,111294420,3560,3560,3560,3560,0
|
|
20240624,142200,111294420,3560,3560,3560,3560,0
|
|
20240624,142100,111294420,3560,3560,3560,3560,0
|
|
20240624,142000,111294420,3560,3560,3560,3560,0
|
|
20240624,141900,111294420,3560,3560,3560,3560,0
|
|
20240624,141800,111294420,3560,3560,3560,3560,0
|
|
20240624,141700,111294420,3560,3560,3560,3560,0
|
|
20240624,141600,111294420,3560,3560,3560,3560,0
|
|
20240624,141500,111294420,3560,3560,3560,3560,0
|
|
20240624,141400,111294420,3560,3560,3560,3560,0
|
|
20240624,141300,111294420,3560,3560,3560,3560,0
|
|
20240624,141200,111294420,3560,3560,3560,3560,0
|
|
20240624,141100,111294420,3560,3560,3560,3560,0
|
|
20240624,141000,111294420,3560,3560,3560,3560,0
|
|
20240624,140900,111294420,3560,3560,3560,3560,0
|
|
20240624,140800,111294420,3560,3560,3560,3560,0
|
|
20240624,140700,111294420,3560,3560,3560,3560,0
|
|
20240624,140600,111294420,3560,3560,3560,3560,0
|
|
20240624,140500,111294420,3560,3560,3560,3560,0
|
|
20240624,140400,111294420,3560,3560,3560,3560,100
|
|
20240624,140300,110938420,3560,3560,3560,3560,1007
|
|
20240624,140200,107353500,3565,3565,3565,3565,293
|
|
20240624,140100,106308955,3565,3565,3565,3565,0
|
|
20240624,140000,106308955,3565,3565,3565,3565,0
|
|
20240624,135900,106308955,3565,3565,3565,3565,0
|
|
20240624,135800,106308955,3565,3565,3565,3565,10
|
|
20240624,135700,106273305,3565,3565,3565,3565,100
|
|
20240624,135600,105916805,3565,3565,3565,3565,150
|
|
20240624,135500,105382055,3565,3565,3565,3565,60
|
|
20240624,135400,105168155,3565,3565,3565,3565,10
|
|
20240624,135300,105132505,3565,3565,3565,3565,8
|
|
20240624,135200,105103985,3570,3570,3570,3570,0
|
|
20240624,135100,105103985,3570,3570,3570,3570,0
|
|
20240624,135000,105103985,3570,3570,3570,3570,0
|
|
20240624,134900,105103985,3570,3570,3570,3570,82
|
|
20240624,134800,104811245,3570,3570,3570,3570,90
|
|
20240624,134700,104489945,3575,3570,3575,3570,48
|
|
20240624,134600,104318395,3570,3570,3570,3570,0
|
|
20240624,134500,104318395,3570,3570,3570,3570,0
|
|
20240624,134400,104318395,3570,3570,3570,3570,0
|
|
20240624,134300,104318395,3570,3570,3570,3570,3
|
|
20240624,134200,104307685,3570,3570,3570,3570,0
|
|
20240624,134100,104307685,3570,3570,3570,3570,0
|
|
20240624,134000,104307685,3570,3570,3570,3570,0
|
|
20240624,133900,104307685,3570,3570,3570,3570,0
|
|
20240624,133800,104307685,3570,3570,3570,3570,0
|
|
20240624,133700,104307685,3570,3570,3570,3570,0
|
|
20240624,133600,104307685,3570,3570,3570,3570,0
|
|
20240624,133500,104307685,3570,3570,3570,3570,2
|
|
20240624,133400,104300545,3570,3570,3570,3570,0
|
|
20240624,133300,104300545,3570,3570,3570,3570,0
|
|
20240624,133200,104300545,3570,3570,3570,3570,0
|
|
20240624,133100,104300545,3570,3570,3570,3570,0
|
|
20240624,133000,104300545,3570,3570,3570,3570,0
|
|
20240624,132900,104300545,3570,3570,3570,3570,0
|
|
20240624,132800,104300545,3570,3570,3570,3570,0
|
|
20240624,132700,104300545,3570,3570,3570,3570,0
|
|
20240624,132600,104300545,3570,3570,3570,3570,0
|
|
20240624,132500,104300545,3570,3570,3570,3570,0
|
|
20240624,132400,104300545,3570,3570,3570,3570,0
|
|
20240624,132300,104300545,3570,3570,3570,3570,0
|
|
20240624,132200,104300545,3570,3570,3570,3570,0
|
|
20240624,132100,104300545,3570,3570,3570,3570,0
|
|
20240624,132000,104300545,3570,3570,3570,3570,0
|
|
20240624,131900,104300545,3570,3570,3570,3570,0
|
|
20240624,131800,104300545,3570,3570,3570,3570,0
|
|
20240624,131700,104300545,3570,3570,3570,3570,5
|
|
20240624,131600,104282695,3570,3570,3570,3570,0
|
|
20240624,131500,104282695,3570,3570,3570,3570,0
|
|
20240624,131400,104282695,3570,3570,3570,3570,0
|
|
20240624,131300,104282695,3570,3570,3570,3570,0
|
|
20240624,131200,104282695,3570,3570,3570,3570,0
|
|
20240624,131100,104282695,3570,3570,3570,3570,0
|
|
20240624,131000,104282695,3570,3570,3570,3570,200
|
|
20240624,130900,103568695,3570,3570,3570,3570,200
|
|
20240624,130800,102854695,3575,3575,3575,3575,0
|
|
20240624,130700,102854695,3575,3575,3575,3575,0
|
|
20240624,130600,102854695,3575,3575,3575,3575,0
|
|
20240624,130500,102854695,3575,3575,3575,3575,2
|
|
20240624,130400,102847545,3565,3565,3565,3565,0
|
|
20240624,130300,102847545,3565,3565,3565,3565,0
|
|
20240624,130200,102847545,3565,3565,3565,3565,0
|
|
20240624,130100,102847545,3565,3565,3565,3565,0
|
|
20240624,130000,102847545,3565,3565,3565,3565,0
|
|
20240624,125900,102847545,3565,3565,3565,3565,0
|
|
20240624,125800,102847545,3565,3565,3565,3565,0
|
|
20240624,125700,102847545,3565,3565,3565,3565,0
|
|
20240624,125600,102847545,3565,3565,3565,3565,0
|
|
20240624,125500,102847545,3565,3565,3565,3565,0
|
|
20240624,125400,102847545,3565,3565,3565,3565,0
|
|
20240624,125300,102847545,3565,3565,3565,3565,0
|
|
20240624,125200,102847545,3565,3565,3565,3565,0
|
|
20240624,125100,102847545,3565,3565,3565,3565,0
|
|
20240624,125000,102847545,3565,3565,3565,3565,0
|
|
20240624,124900,102847545,3565,3565,3565,3565,0
|
|
20240624,124800,102847545,3565,3565,3565,3565,0
|
|
20240624,124700,102847545,3565,3565,3565,3565,0
|
|
20240624,124600,102847545,3565,3565,3565,3565,0
|
|
20240624,124500,102847545,3565,3565,3565,3565,0
|
|
20240624,124400,102847545,3565,3565,3565,3565,0
|
|
20240624,124300,102847545,3565,3565,3565,3565,0
|
|
20240624,124200,102847545,3565,3565,3565,3565,0
|
|
20240624,124100,102847545,3565,3570,3570,3565,182
|
|
20240624,124000,102198150,3570,3570,3570,3570,189
|
|
20240624,123900,101523420,3565,3565,3565,3565,0
|
|
20240624,123800,101523420,3565,3565,3565,3565,0
|
|
20240624,123700,101523420,3565,3565,3565,3565,0
|
|
20240624,123600,101523420,3565,3570,3570,3565,200
|
|
20240624,123500,100810335,3570,3570,3570,3570,0
|
|
20240624,123400,100810335,3570,3570,3570,3570,7
|
|
20240624,123300,100785345,3565,3565,3565,3565,0
|
|
20240624,123200,100785345,3565,3565,3565,3565,0
|
|
20240624,123100,100785345,3565,3565,3565,3565,0
|
|
20240624,123000,100785345,3565,3565,3565,3565,0
|
|
20240624,122900,100785345,3565,3565,3565,3565,0
|
|
20240624,122800,100785345,3565,3565,3565,3565,0
|
|
20240624,122700,100785345,3565,3565,3565,3565,0
|
|
20240624,122600,100785345,3565,3565,3565,3565,0
|
|
20240624,122500,100785345,3565,3565,3565,3565,20
|
|
20240624,122400,100714045,3565,3565,3565,3565,35
|
|
20240624,122300,100589270,3565,3565,3565,3565,8
|
|
20240624,122200,100560750,3565,3565,3565,3565,0
|
|
20240624,122100,100560750,3565,3565,3565,3565,0
|
|
20240624,122000,100560750,3565,3565,3565,3565,0
|
|
20240624,121900,100560750,3565,3565,3565,3565,0
|
|
20240624,121800,100560750,3565,3565,3565,3565,0
|
|
20240624,121700,100560750,3565,3565,3565,3565,0
|
|
20240624,121600,100560750,3565,3565,3565,3565,0
|
|
20240624,121500,100560750,3565,3565,3565,3565,0
|
|
20240624,121400,100560750,3565,3565,3565,3565,0
|
|
20240624,121300,100560750,3565,3565,3565,3565,0
|
|
20240624,121200,100560750,3565,3565,3565,3565,0
|
|
20240624,121100,100560750,3565,3565,3565,3565,0
|
|
20240624,121000,100560750,3565,3585,3585,3565,105
|
|
20240624,120900,100185650,3590,3590,3590,3590,0
|
|
20240624,120800,100185650,3590,3590,3590,3590,0
|
|
20240624,120700,100185650,3590,3590,3590,3590,0
|
|
20240624,120600,100185650,3590,3590,3590,3590,0
|
|
20240624,120500,100185650,3590,3590,3590,3590,0
|
|
20240624,120400,100185650,3590,3590,3590,3590,0
|
|
20240624,120300,100185650,3590,3590,3590,3590,0
|
|
20240624,120200,100185650,3590,3590,3590,3590,0
|
|
20240624,120100,100185650,3590,3590,3590,3590,0
|
|
20240624,120000,100185650,3590,3590,3590,3590,0
|
|
20240624,115900,100185650,3590,3590,3590,3590,0
|
|
20240624,115800,100185650,3590,3590,3590,3590,0
|
|
20240624,115700,100185650,3590,3590,3590,3590,0
|
|
20240624,115600,100185650,3590,3590,3590,3590,0
|
|
20240624,115500,100185650,3590,3590,3590,3590,0
|
|
20240624,115400,100185650,3590,3590,3590,3590,0
|
|
20240624,115300,100185650,3590,3590,3590,3590,0
|
|
20240624,115200,100185650,3590,3590,3590,3590,0
|
|
20240624,115100,100185650,3590,3590,3590,3590,0
|
|
20240624,115000,100185650,3590,3590,3590,3590,0
|
|
20240624,114900,100185650,3590,3590,3590,3590,0
|
|
20240624,114800,100185650,3590,3590,3590,3590,0
|
|
20240624,114700,100185650,3590,3590,3590,3590,626
|
|
20240624,114600,97938310,3590,3580,3590,3580,2117
|
|
20240624,114500,90348840,3565,3565,3565,3565,0
|
|
20240624,114400,90348840,3565,3565,3565,3565,0
|
|
20240624,114300,90348840,3565,3565,3565,3565,0
|
|
20240624,114200,90348840,3565,3565,3565,3565,0
|
|
20240624,114100,90348840,3565,3565,3565,3565,0
|
|
20240624,114000,90348840,3565,3565,3565,3565,0
|
|
20240624,113900,90348840,3565,3565,3565,3565,0
|
|
20240624,113800,90348840,3565,3565,3565,3565,0
|
|
20240624,113700,90348840,3565,3565,3565,3565,0
|
|
20240624,113600,90348840,3565,3565,3565,3565,0
|
|
20240624,113500,90348840,3565,3565,3565,3565,0
|
|
20240624,113400,90348840,3565,3565,3565,3565,14
|
|
20240624,113300,90298930,3565,3565,3565,3565,0
|
|
20240624,113200,90298930,3565,3565,3565,3565,0
|
|
20240624,113100,90298930,3565,3565,3565,3565,0
|
|
20240624,113000,90298930,3565,3565,3565,3565,0
|
|
20240624,112900,90298930,3565,3565,3565,3565,0
|
|
20240624,112800,90298930,3565,3565,3565,3565,0
|
|
20240624,112700,90298930,3565,3565,3565,3565,0
|
|
20240624,112600,90298930,3565,3570,3570,3565,500
|
|
20240624,112500,88516285,3570,3570,3570,3570,0
|
|
20240624,112400,88516285,3570,3575,3575,3570,6
|
|
20240624,112300,88494850,3570,3570,3570,3570,0
|
|
20240624,112200,88494850,3570,3570,3570,3570,0
|
|
20240624,112100,88494850,3570,3570,3570,3570,0
|
|
20240624,112000,88494850,3570,3570,3570,3570,0
|
|
20240624,111900,88494850,3570,3570,3570,3570,0
|
|
20240624,111800,88494850,3570,3570,3570,3570,0
|
|
20240624,111700,88494850,3570,3570,3570,3570,0
|
|
20240624,111600,88494850,3570,3575,3575,3570,233
|
|
20240624,111500,87662740,3575,3575,3575,3575,0
|
|
20240624,111400,87662740,3575,3575,3575,3575,0
|
|
20240624,111300,87662740,3575,3575,3575,3575,0
|
|
20240624,111200,87662740,3575,3575,3575,3575,0
|
|
20240624,111100,87662740,3575,3575,3575,3575,0
|
|
20240624,111000,87662740,3575,3575,3575,3575,0
|
|
20240624,110900,87662740,3575,3580,3580,3575,2053
|
|
20240624,110800,80313010,3580,3580,3580,3580,0
|
|
20240624,110700,80313010,3580,3580,3580,3580,500
|
|
20240624,110600,78523010,3585,3585,3585,3585,0
|
|
20240624,110500,78523010,3585,3585,3585,3585,0
|
|
20240624,110400,78523010,3585,3585,3585,3585,0
|
|
20240624,110300,78523010,3585,3585,3585,3585,0
|
|
20240624,110200,78523010,3585,3585,3585,3585,84
|
|
20240624,110100,78221870,3585,3585,3585,3585,0
|
|
20240624,110000,78221870,3585,3585,3585,3585,0
|
|
20240624,105900,78221870,3585,3585,3585,3585,0
|
|
20240624,105800,78221870,3585,3585,3585,3585,1
|
|
20240624,105700,78218285,3585,3585,3585,3585,0
|
|
20240624,105600,78218285,3585,3585,3585,3585,30
|
|
20240624,105500,78110735,3585,3580,3585,3580,667
|
|
20240624,105400,75722625,3585,3585,3585,3585,0
|
|
20240624,105300,75722625,3585,3585,3585,3585,146
|
|
20240624,105200,75199215,3585,3585,3585,3585,0
|
|
20240624,105100,75199215,3585,3585,3585,3585,0
|
|
20240624,105000,75199215,3585,3585,3585,3585,3250
|
|
20240624,104900,63547965,3585,3585,3585,3585,0
|
|
20240624,104800,63547965,3585,3585,3585,3585,0
|
|
20240624,104700,63547965,3585,3585,3585,3585,0
|
|
20240624,104600,63547965,3585,3585,3585,3585,0
|
|
20240624,104500,63547965,3585,3585,3585,3585,0
|
|
20240624,104400,63547965,3585,3585,3585,3585,1
|
|
20240624,104300,63544380,3580,3580,3580,3580,0
|
|
20240624,104200,63544380,3580,3580,3580,3580,0
|
|
20240624,104100,63544380,3580,3580,3580,3580,3
|
|
20240624,104000,63533640,3580,3580,3580,3580,0
|
|
20240624,103900,63533640,3580,3580,3580,3580,0
|
|
20240624,103800,63533640,3580,3580,3580,3580,0
|
|
20240624,103700,63533640,3580,3580,3580,3580,0
|
|
20240624,103600,63533640,3580,3580,3580,3580,0
|
|
20240624,103500,63533640,3580,3580,3580,3580,0
|
|
20240624,103400,63533640,3580,3580,3580,3580,0
|
|
20240624,103300,63533640,3580,3580,3580,3580,0
|
|
20240624,103200,63533640,3580,3580,3580,3580,0
|
|
20240624,103100,63533640,3580,3580,3580,3580,0
|
|
20240624,103000,63533640,3580,3580,3580,3580,0
|
|
20240624,102900,63533640,3580,3580,3580,3580,0
|
|
20240624,102800,63533640,3580,3580,3580,3580,0
|
|
20240624,102700,63533640,3580,3580,3580,3580,0
|
|
20240624,102600,63533640,3580,3580,3580,3580,0
|
|
20240624,102500,63533640,3580,3580,3580,3580,50
|
|
20240624,102400,63354640,3585,3585,3585,3585,0
|
|
20240624,102300,63354640,3585,3585,3585,3585,0
|
|
20240624,102200,63354640,3585,3585,3585,3585,0
|
|
20240624,102100,63354640,3585,3585,3585,3585,0
|
|
20240624,102000,63354640,3585,3585,3585,3585,0
|
|
20240624,101900,63354640,3585,3585,3585,3585,0
|
|
20240624,101800,63354640,3585,3585,3585,3585,0
|
|
20240624,101700,63354640,3585,3585,3585,3585,0
|
|
20240624,101600,63354640,3585,3585,3585,3585,111
|
|
20240624,101500,62956705,3585,3580,3585,3580,4167
|
|
20240624,101400,48018510,3580,3580,3580,3580,0
|
|
20240624,101300,48018510,3580,3575,3580,3570,1379
|
|
20240624,101200,43084475,3575,3575,3575,3575,0
|
|
20240624,101100,43084475,3575,3575,3575,3575,0
|
|
20240624,101000,43084475,3575,3575,3575,3575,0
|
|
20240624,100900,43084475,3575,3575,3575,3575,538
|
|
20240624,100800,41161125,3570,3570,3570,3570,1
|
|
20240624,100700,41157555,3575,3575,3575,3575,5
|
|
20240624,100600,41139680,3575,3575,3575,3575,0
|
|
20240624,100500,41139680,3575,3575,3575,3575,0
|
|
20240624,100400,41139680,3575,3575,3575,3575,2
|
|
20240624,100300,41132530,3570,3570,3570,3570,1
|
|
20240624,100200,41128960,3575,3575,3575,3575,0
|
|
20240624,100100,41128960,3575,3575,3575,3575,0
|
|
20240624,100000,41128960,3575,3575,3575,3575,2
|
|
20240624,095900,41121810,3575,3575,3575,3575,1
|
|
20240624,095800,41118235,3575,3575,3575,3575,10
|
|
20240624,095700,41082485,3575,3575,3575,3575,0
|
|
20240624,095600,41082485,3575,3575,3575,3575,0
|
|
20240624,095500,41082485,3575,3575,3575,3575,11
|
|
20240624,095400,41043160,3575,3575,3575,3575,30
|
|
20240624,095300,40935910,3570,3570,3570,3570,20
|
|
20240624,095200,40864510,3575,3575,3575,3575,10
|
|
20240624,095100,40828760,3570,3570,3570,3570,0
|
|
20240624,095000,40828760,3570,3565,3570,3565,89
|
|
20240624,094900,40511275,3560,3560,3560,3560,0
|
|
20240624,094800,40511275,3560,3560,3560,3560,125
|
|
20240624,094700,40066275,3565,3565,3565,3565,0
|
|
20240624,094600,40066275,3565,3565,3565,3565,0
|
|
20240624,094500,40066275,3565,3565,3565,3565,1
|
|
20240624,094400,40062710,3555,3555,3555,3555,0
|
|
20240624,094300,40062710,3555,3560,3560,3555,1061
|
|
20240624,094200,36290155,3565,3565,3565,3565,59
|
|
20240624,094100,36079820,3570,3570,3570,3570,0
|
|
20240624,094000,36079820,3570,3570,3570,3570,200
|
|
20240624,093900,35365820,3575,3575,3575,3575,0
|
|
20240624,093800,35365820,3575,3575,3575,3575,1
|
|
20240624,093700,35362245,3580,3585,3585,3580,7
|
|
20240624,093600,35337180,3565,3575,3585,3565,2831
|
|
20240624,093500,25218635,3575,3575,3575,3575,0
|
|
20240624,093400,25218635,3575,3575,3575,3575,0
|
|
20240624,093300,25218635,3575,3575,3575,3575,102
|
|
20240624,093200,24853985,3575,3575,3575,3575,0
|
|
20240624,093100,24853985,3575,3575,3575,3575,0
|
|
20240624,093000,24853985,3575,3585,3585,3575,49
|
|
20240624,092900,24678410,3575,3575,3575,3575,0
|
|
20240624,092800,24678410,3575,3575,3575,3575,0
|
|
20240624,092700,24678410,3575,3575,3575,3575,0
|
|
20240624,092600,24678410,3575,3575,3575,3575,350
|
|
20240624,092500,23427160,3580,3585,3585,3580,83
|
|
20240624,092400,23129770,3585,3585,3585,3585,0
|
|
20240624,092300,23129770,3585,3585,3585,3585,0
|
|
20240624,092200,23129770,3585,3585,3585,3585,320
|
|
20240624,092100,21982570,3585,3585,3585,3585,10
|
|
20240624,092000,21946720,3585,3585,3585,3585,5
|
|
20240624,091900,21928795,3590,3590,3590,3590,0
|
|
20240624,091800,21928795,3590,3590,3590,3590,0
|
|
20240624,091700,21928795,3590,3590,3590,3590,0
|
|
20240624,091600,21928795,3590,3590,3590,3590,0
|
|
20240624,091500,21928795,3590,3590,3590,3590,0
|
|
20240624,091400,21928795,3590,3590,3590,3590,0
|
|
20240624,091300,21928795,3590,3590,3590,3590,5
|
|
20240624,091200,21910845,3590,3590,3590,3590,0
|
|
20240624,091100,21910845,3590,3590,3590,3590,0
|
|
20240624,091000,21910845,3590,3590,3590,3590,0
|
|
20240624,090900,21910845,3590,3590,3590,3590,0
|
|
20240624,090800,21910845,3590,3590,3590,3590,0
|
|
20240624,090700,21910845,3590,3590,3590,3590,320
|
|
20240624,090600,20762045,3595,3605,3605,3595,3061
|
|
20240624,090500,9755870,3605,3605,3605,3605,500
|
|
20240624,090400,7953370,3610,3610,3610,3610,10
|
|
20240624,090300,7917270,3610,3610,3610,3610,100
|
|
20240624,090200,7556270,3610,3610,3610,3610,100
|
|
20240624,090100,7195270,3610,3595,3610,3590,1217
|
|
20240624,090000,2818420,3595,3565,3595,3565,787
|